Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-03-25)Premium Content

Fastenal Company (FAST)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 160617C00035000 C 06/17/16 35.0 9.40 12.70
FAST 160617C00036000 C 06/17/16 36.0 8.40 11.70
FAST 160617C00037000 C 06/17/16 37.0 7.40 9.80
FAST 160617C00038000 C 06/17/16 38.0 6.40 9.80
FAST 160617C00039000 C 06/17/16 39.0 5.30 8.60
FAST 160617C00040000 C 06/17/16 40.0 4.30 7.60
FAST 160617C00041000 C 06/17/16 41.0 4.30 5.60
FAST 160617C00042000 C 06/17/16 42.0 2.50 5.80
FAST 160617C00043000 C 06/17/16 43.0 2.95 3.50
FAST 160617C00044000 C 06/17/16 44.0 2.10 2.55
FAST 160617C00045000 C 06/17/16 45.0 1.40 1.60
FAST 160617C00046000 C 06/17/16 46.0 0.80 0.90
FAST 160617C00047000 C 06/17/16 47.0 0.35 0.45
FAST 160617C00048000 C 06/17/16 48.0 0.10 0.25
FAST 160617C00049000 C 06/17/16 49.0 0.00 0.15
FAST 160617C00050000 C 06/17/16 50.0 0.00 0.10
FAST 160617C00052500 C 06/17/16 52.5 0.00 0.10
FAST 160617C00055000 C 06/17/16 55.0 0.00 0.05
FAST 160617C00060000 C 06/17/16 60.0 0.00 0.05
FAST 160617C00065000 C 06/17/16 65.0 0.00 0.05
FAST 160617P00035000 P 06/17/16 35.0 0.00 0.15
FAST 160617P00036000 P 06/17/16 36.0 0.00 0.15
FAST 160617P00037000 P 06/17/16 37.0 0.00 0.10
FAST 160617P00038000 P 06/17/16 38.0 0.00 0.10
FAST 160617P00039000 P 06/17/16 39.0 0.00 0.10
FAST 160617P00040000 P 06/17/16 40.0 0.00 0.15
FAST 160617P00041000 P 06/17/16 41.0 0.00 0.15
FAST 160617P00042000 P 06/17/16 42.0 0.05 0.20
FAST 160617P00043000 P 06/17/16 43.0 0.15 0.20
FAST 160617P00044000 P 06/17/16 44.0 0.25 0.35
FAST 160617P00045000 P 06/17/16 45.0 0.45 0.55
FAST 160617P00046000 P 06/17/16 46.0 0.85 0.95
FAST 160617P00047000 P 06/17/16 47.0 1.35 1.55
FAST 160617P00048000 P 06/17/16 48.0 1.90 2.50
FAST 160617P00049000 P 06/17/16 49.0 2.70 3.40
FAST 160617P00050000 P 06/17/16 50.0 2.40 5.60
FAST 160617P00052500 P 06/17/16 52.5 4.90 8.10
FAST 160617P00055000 P 06/17/16 55.0 7.30 10.80
FAST 160617P00060000 P 06/17/16 60.0 12.30 15.70
FAST 160617P00065000 P 06/17/16 65.0 17.30 20.60
FAST 160715C00035000 C 07/15/16 35.0 9.50 11.80
FAST 160715C00036000 C 07/15/16 36.0 8.50 10.90
FAST 160715C00037000 C 07/15/16 37.0 7.50 10.80
FAST 160715C00038000 C 07/15/16 38.0 7.40 8.70
FAST 160715C00039000 C 07/15/16 39.0 5.60 8.80
FAST 160715C00040000 C 07/15/16 40.0 5.90 6.60
FAST 160715C00041000 C 07/15/16 41.0 5.00 5.60
FAST 160715C00042000 C 07/15/16 42.0 4.10 4.80
FAST 160715C00043000 C 07/15/16 43.0 3.30 3.90
FAST 160715C00044000 C 07/15/16 44.0 2.70 3.20
FAST 160715C00045000 C 07/15/16 45.0 2.00 2.40
FAST 160715C00046000 C 07/15/16 46.0 1.45 1.60
FAST 160715C00047000 C 07/15/16 47.0 0.95 1.10
FAST 160715C00048000 C 07/15/16 48.0 0.60 0.80
FAST 160715C00049000 C 07/15/16 49.0 0.35 0.50
FAST 160715C00050000 C 07/15/16 50.0 0.15 0.35
FAST 160715C00052500 C 07/15/16 52.5 0.00 0.15
FAST 160715C00055000 C 07/15/16 55.0 0.00 0.15
FAST 160715C00060000 C 07/15/16 60.0 0.00 0.10
FAST 160715C00065000 C 07/15/16 65.0 0.00 0.05
FAST 160715P00035000 P 07/15/16 35.0 0.00 0.15
FAST 160715P00036000 P 07/15/16 36.0 0.05 0.15
FAST 160715P00037000 P 07/15/16 37.0 0.05 0.15
FAST 160715P00038000 P 07/15/16 38.0 0.10 0.20
FAST 160715P00039000 P 07/15/16 39.0 0.15 0.30
FAST 160715P00040000 P 07/15/16 40.0 0.20 0.40
FAST 160715P00041000 P 07/15/16 41.0 0.30 0.50
FAST 160715P00042000 P 07/15/16 42.0 0.40 0.60
FAST 160715P00043000 P 07/15/16 43.0 0.55 0.80
FAST 160715P00044000 P 07/15/16 44.0 0.85 0.95
FAST 160715P00045000 P 07/15/16 45.0 1.10 1.40
FAST 160715P00046000 P 07/15/16 46.0 1.55 1.80
FAST 160715P00047000 P 07/15/16 47.0 2.05 2.30
FAST 160715P00048000 P 07/15/16 48.0 2.65 3.20
FAST 160715P00049000 P 07/15/16 49.0 3.20 3.90
FAST 160715P00050000 P 07/15/16 50.0 4.00 4.80
FAST 160715P00052500 P 07/15/16 52.5 5.00 8.20
FAST 160715P00055000 P 07/15/16 55.0 7.40 10.60
FAST 160715P00060000 P 07/15/16 60.0 12.40 15.60
FAST 160715P00065000 P 07/15/16 65.0 17.30 20.60
FAST 160819C00023000 C 08/19/16 23.0 21.40 24.40
FAST 160819C00024000 C 08/19/16 24.0 20.40 23.40
FAST 160819C00025000 C 08/19/16 25.0 19.40 22.30
FAST 160819C00026000 C 08/19/16 26.0 18.40 21.30
FAST 160819C00027000 C 08/19/16 27.0 17.40 20.30
FAST 160819C00028000 C 08/19/16 28.0 16.40 19.30
FAST 160819C00029000 C 08/19/16 29.0 15.40 18.50
FAST 160819C00030000 C 08/19/16 30.0 14.40 17.70
FAST 160819C00031000 C 08/19/16 31.0 13.30 16.20
FAST 160819C00032000 C 08/19/16 32.0 12.40 15.80
FAST 160819C00033000 C 08/19/16 33.0 11.40 14.20
FAST 160819C00034000 C 08/19/16 34.0 10.50 13.80
FAST 160819C00035000 C 08/19/16 35.0 9.40 11.90
FAST 160819C00036000 C 08/19/16 36.0 8.40 10.90
FAST 160819C00037000 C 08/19/16 37.0 7.60 9.70
FAST 160819C00038000 C 08/19/16 38.0 7.80 8.80
FAST 160819C00039000 C 08/19/16 39.0 6.90 7.60
FAST 160819C00040000 C 08/19/16 40.0 5.40 6.70
FAST 160819C00041000 C 08/19/16 41.0 5.30 5.80
FAST 160819C00042000 C 08/19/16 42.0 4.30 5.00
FAST 160819C00043000 C 08/19/16 43.0 3.70 3.90
FAST 160819C00044000 C 08/19/16 44.0 3.00 3.20
FAST 160819C00045000 C 08/19/16 45.0 2.35 2.45
FAST 160819C00046000 C 08/19/16 46.0 1.75 1.90
FAST 160819C00047000 C 08/19/16 47.0 1.30 1.40
FAST 160819C00048000 C 08/19/16 48.0 0.90 1.00
FAST 160819C00049000 C 08/19/16 49.0 0.65 0.75
FAST 160819C00050000 C 08/19/16 50.0 0.45 0.55
FAST 160819C00052500 C 08/19/16 52.5 0.10 0.20
FAST 160819C00055000 C 08/19/16 55.0 0.00 0.15
FAST 160819C00057500 C 08/19/16 57.5 0.00 0.10
FAST 160819C00060000 C 08/19/16 60.0 0.00 0.10
FAST 160819C00065000 C 08/19/16 65.0 0.00 0.05
FAST 160819P00023000 P 08/19/16 23.0 0.00 0.10
FAST 160819P00024000 P 08/19/16 24.0 0.00 0.10
FAST 160819P00025000 P 08/19/16 25.0 0.00 0.10
FAST 160819P00026000 P 08/19/16 26.0 0.00 0.15
FAST 160819P00027000 P 08/19/16 27.0 0.00 0.15
FAST 160819P00028000 P 08/19/16 28.0 0.00 0.15
FAST 160819P00029000 P 08/19/16 29.0 0.00 0.15
FAST 160819P00030000 P 08/19/16 30.0 0.00 0.15
FAST 160819P00031000 P 08/19/16 31.0 0.00 0.20
FAST 160819P00032000 P 08/19/16 32.0 0.05 0.15
FAST 160819P00033000 P 08/19/16 33.0 0.05 0.20
FAST 160819P00034000 P 08/19/16 34.0 0.10 0.25
FAST 160819P00035000 P 08/19/16 35.0 0.10 0.25
FAST 160819P00036000 P 08/19/16 36.0 0.15 0.35
FAST 160819P00037000 P 08/19/16 37.0 0.20 0.40
FAST 160819P00038000 P 08/19/16 38.0 0.30 0.35
FAST 160819P00039000 P 08/19/16 39.0 0.35 0.55
FAST 160819P00040000 P 08/19/16 40.0 0.50 0.70
FAST 160819P00041000 P 08/19/16 41.0 0.65 0.75
FAST 160819P00042000 P 08/19/16 42.0 0.85 0.95
FAST 160819P00043000 P 08/19/16 43.0 1.10 1.20
FAST 160819P00044000 P 08/19/16 44.0 1.40 1.50
FAST 160819P00045000 P 08/19/16 45.0 1.75 1.90
FAST 160819P00046000 P 08/19/16 46.0 2.20 2.35
FAST 160819P00047000 P 08/19/16 47.0 2.75 2.90
FAST 160819P00048000 P 08/19/16 48.0 3.40 3.60
FAST 160819P00049000 P 08/19/16 49.0 3.90 4.60
FAST 160819P00050000 P 08/19/16 50.0 4.60 5.40
FAST 160819P00052500 P 08/19/16 52.5 6.80 7.60
FAST 160819P00055000 P 08/19/16 55.0 7.70 11.00
FAST 160819P00057500 P 08/19/16 57.5 10.30 13.50
FAST 160819P00060000 P 08/19/16 60.0 12.70 15.90
FAST 160819P00065000 P 08/19/16 65.0 17.70 20.90
FAST 161118C00025000 C 11/18/16 25.0 19.30 22.30
FAST 161118C00026000 C 11/18/16 26.0 17.80 21.30
FAST 161118C00027000 C 11/18/16 27.0 17.30 20.30
FAST 161118C00028000 C 11/18/16 28.0 16.30 20.40
FAST 161118C00029000 C 11/18/16 29.0 15.30 19.30
FAST 161118C00030000 C 11/18/16 30.0 13.70 16.70
FAST 161118C00031000 C 11/18/16 31.0 12.60 17.10
FAST 161118C00032000 C 11/18/16 32.0 12.10 16.30
FAST 161118C00033000 C 11/18/16 33.0 10.80 15.20
FAST 161118C00034000 C 11/18/16 34.0 10.80 13.00
FAST 161118C00035000 C 11/18/16 35.0 10.40 11.90
FAST 161118C00036000 C 11/18/16 36.0 9.40 12.50
FAST 161118C00037000 C 11/18/16 37.0 7.50 9.70
FAST 161118C00038000 C 11/18/16 38.0 7.60 8.80
FAST 161118C00039000 C 11/18/16 39.0 7.20 7.90
FAST 161118C00040000 C 11/18/16 40.0 6.40 7.10
FAST 161118C00041000 C 11/18/16 41.0 5.70 6.30
FAST 161118C00042000 C 11/18/16 42.0 4.90 5.50
FAST 161118C00043000 C 11/18/16 43.0 4.30 4.60
FAST 161118C00044000 C 11/18/16 44.0 3.60 4.00
FAST 161118C00045000 C 11/18/16 45.0 3.00 3.40
FAST 161118C00046000 C 11/18/16 46.0 2.50 2.80
FAST 161118C00047000 C 11/18/16 47.0 2.00 2.35
FAST 161118C00048000 C 11/18/16 48.0 1.65 1.95
FAST 161118C00049000 C 11/18/16 49.0 1.30 1.60
FAST 161118C00050000 C 11/18/16 50.0 1.00 1.20
FAST 161118C00052500 C 11/18/16 52.5 0.45 0.85
FAST 161118C00055000 C 11/18/16 55.0 0.15 0.45
FAST 161118C00057500 C 11/18/16 57.5 0.05 0.30
FAST 161118C00060000 C 11/18/16 60.0 0.00 0.15
FAST 161118C00065000 C 11/18/16 65.0 0.00 0.20
FAST 161118C00070000 C 11/18/16 70.0 0.00 0.10
FAST 161118P00025000 P 11/18/16 25.0 0.00 0.25
FAST 161118P00026000 P 11/18/16 26.0 0.05 0.25
FAST 161118P00027000 P 11/18/16 27.0 0.10 0.20
FAST 161118P00028000 P 11/18/16 28.0 0.10 0.35
FAST 161118P00029000 P 11/18/16 29.0 0.15 0.30
FAST 161118P00030000 P 11/18/16 30.0 0.20 0.30
FAST 161118P00031000 P 11/18/16 31.0 0.20 0.45
FAST 161118P00032000 P 11/18/16 32.0 0.25 0.50
FAST 161118P00033000 P 11/18/16 33.0 0.30 0.60
FAST 161118P00034000 P 11/18/16 34.0 0.35 0.65
FAST 161118P00035000 P 11/18/16 35.0 0.50 0.75
FAST 161118P00036000 P 11/18/16 36.0 0.60 0.90
FAST 161118P00037000 P 11/18/16 37.0 0.70 1.10
FAST 161118P00038000 P 11/18/16 38.0 0.85 1.25
FAST 161118P00039000 P 11/18/16 39.0 1.10 1.35
FAST 161118P00040000 P 11/18/16 40.0 1.30 1.55
FAST 161118P00041000 P 11/18/16 41.0 1.55 1.80
FAST 161118P00042000 P 11/18/16 42.0 1.85 2.00
FAST 161118P00043000 P 11/18/16 43.0 2.20 2.45
FAST 161118P00044000 P 11/18/16 44.0 2.55 2.85
FAST 161118P00045000 P 11/18/16 45.0 3.00 3.30
FAST 161118P00046000 P 11/18/16 46.0 3.50 3.80
FAST 161118P00047000 P 11/18/16 47.0 4.00 4.40
FAST 161118P00048000 P 11/18/16 48.0 4.60 5.00
FAST 161118P00049000 P 11/18/16 49.0 5.30 5.80
FAST 161118P00050000 P 11/18/16 50.0 5.90 6.60
FAST 161118P00052500 P 11/18/16 52.5 7.60 8.60
FAST 161118P00055000 P 11/18/16 55.0 9.80 10.80
FAST 161118P00057500 P 11/18/16 57.5 12.10 15.00
FAST 161118P00060000 P 11/18/16 60.0 13.60 16.00
FAST 161118P00065000 P 11/18/16 65.0 18.60 21.00
FAST 161118P00070000 P 11/18/16 70.0 23.70 25.80
FAST 170120C00020000 C 01/20/17 20.0 23.80 28.20
FAST 170120C00023000 C 01/20/17 23.0 20.80 25.20
FAST 170120C00024000 C 01/20/17 24.0 19.80 23.30
FAST 170120C00025000 C 01/20/17 25.0 19.30 23.40
FAST 170120C00026000 C 01/20/17 26.0 18.30 21.30
FAST 170120C00027000 C 01/20/17 27.0 16.80 20.20
FAST 170120C00028000 C 01/20/17 28.0 16.20 19.20
FAST 170120C00029000 C 01/20/17 29.0 14.80 19.30
FAST 170120C00030000 C 01/20/17 30.0 14.20 17.00
FAST 170120C00031000 C 01/20/17 31.0 12.80 17.30
FAST 170120C00032000 C 01/20/17 32.0 12.30 16.10
FAST 170120C00033000 C 01/20/17 33.0 11.20 14.20
FAST 170120C00034000 C 01/20/17 34.0 11.50 13.10
FAST 170120C00035000 C 01/20/17 35.0 10.60 11.80
FAST 170120C00036000 C 01/20/17 36.0 9.60 10.90
FAST 170120C00037000 C 01/20/17 37.0 8.70 10.10
FAST 170120C00038000 C 01/20/17 38.0 8.30 9.00
FAST 170120C00039000 C 01/20/17 39.0 7.00 8.20
FAST 170120C00040000 C 01/20/17 40.0 6.20 7.50
FAST 170120C00041000 C 01/20/17 41.0 6.00 6.70
FAST 170120C00042000 C 01/20/17 42.0 5.20 6.00
FAST 170120C00043000 C 01/20/17 43.0 4.20 5.30
FAST 170120C00044000 C 01/20/17 44.0 3.90 4.70
FAST 170120C00045000 C 01/20/17 45.0 3.30 4.10
FAST 170120C00046000 C 01/20/17 46.0 2.80 3.70
FAST 170120C00047000 C 01/20/17 47.0 2.50 3.20
FAST 170120C00048000 C 01/20/17 48.0 2.05 2.70
FAST 170120C00049000 C 01/20/17 49.0 1.55 2.30
FAST 170120C00050000 C 01/20/17 50.0 1.25 2.00
FAST 170120C00052500 C 01/20/17 52.5 0.55 1.30
FAST 170120C00055000 C 01/20/17 55.0 0.15 0.80
FAST 170120C00057500 C 01/20/17 57.5 0.10 0.50
FAST 170120C00060000 C 01/20/17 60.0 0.05 0.30
FAST 170120C00065000 C 01/20/17 65.0 0.00 0.15
FAST 170120C00070000 C 01/20/17 70.0 0.00 0.20
FAST 170120P00020000 P 01/20/17 20.0 0.00 0.25
FAST 170120P00023000 P 01/20/17 23.0 0.05 0.30
FAST 170120P00024000 P 01/20/17 24.0 0.05 0.35
FAST 170120P00025000 P 01/20/17 25.0 0.10 0.35
FAST 170120P00026000 P 01/20/17 26.0 0.10 0.40
FAST 170120P00027000 P 01/20/17 27.0 0.15 0.45
FAST 170120P00028000 P 01/20/17 28.0 0.15 0.55
FAST 170120P00029000 P 01/20/17 29.0 0.20 0.55
FAST 170120P00030000 P 01/20/17 30.0 0.30 0.65
FAST 170120P00031000 P 01/20/17 31.0 0.35 0.65
FAST 170120P00032000 P 01/20/17 32.0 0.45 0.85
FAST 170120P00033000 P 01/20/17 33.0 0.55 0.85
FAST 170120P00034000 P 01/20/17 34.0 0.65 0.95
FAST 170120P00035000 P 01/20/17 35.0 0.75 1.10
FAST 170120P00036000 P 01/20/17 36.0 0.90 1.30
FAST 170120P00037000 P 01/20/17 37.0 1.05 1.50
FAST 170120P00038000 P 01/20/17 38.0 1.25 1.70
FAST 170120P00039000 P 01/20/17 39.0 1.45 1.90
FAST 170120P00040000 P 01/20/17 40.0 1.70 2.15
FAST 170120P00041000 P 01/20/17 41.0 1.95 2.50
FAST 170120P00042000 P 01/20/17 42.0 2.30 2.70
FAST 170120P00043000 P 01/20/17 43.0 2.65 3.20
FAST 170120P00044000 P 01/20/17 44.0 3.10 3.40
FAST 170120P00045000 P 01/20/17 45.0 3.40 4.10
FAST 170120P00046000 P 01/20/17 46.0 3.90 4.50
FAST 170120P00047000 P 01/20/17 47.0 4.60 5.20
FAST 170120P00048000 P 01/20/17 48.0 4.90 5.80
FAST 170120P00049000 P 01/20/17 49.0 5.50 6.40
FAST 170120P00050000 P 01/20/17 50.0 6.20 7.50
FAST 170120P00052500 P 01/20/17 52.5 8.00 9.00
FAST 170120P00055000 P 01/20/17 55.0 10.00 11.50
FAST 170120P00057500 P 01/20/17 57.5 12.20 13.60
FAST 170120P00060000 P 01/20/17 60.0 14.30 15.90
FAST 170120P00065000 P 01/20/17 65.0 18.60 21.00
FAST 170120P00070000 P 01/20/17 70.0 23.40 26.00
FAST 180119C00020000 C 01/19/18 20.0 23.50 27.20
FAST 180119C00023000 C 01/19/18 23.0 20.60 25.50
FAST 180119C00025000 C 01/19/18 25.0 18.60 23.50
FAST 180119C00028000 C 01/19/18 28.0 16.30 19.20
FAST 180119C00030000 C 01/19/18 30.0 14.20 18.50
FAST 180119C00033000 C 01/19/18 33.0 11.40 14.20
FAST 180119C00035000 C 01/19/18 35.0 9.50 12.40
FAST 180119C00037000 C 01/19/18 37.0 9.60 10.80
FAST 180119C00040000 C 01/19/18 40.0 7.50 8.80
FAST 180119C00042000 C 01/19/18 42.0 6.30 7.00
FAST 180119C00045000 C 01/19/18 45.0 4.80 5.40
FAST 180119C00047000 C 01/19/18 47.0 3.80 4.50
FAST 180119C00050000 C 01/19/18 50.0 2.70 3.40
FAST 180119C00052500 C 01/19/18 52.5 1.85 2.60
FAST 180119C00055000 C 01/19/18 55.0 1.55 2.00
FAST 180119C00057500 C 01/19/18 57.5 1.05 1.70
FAST 180119C00060000 C 01/19/18 60.0 0.65 1.30
FAST 180119C00065000 C 01/19/18 65.0 0.20 0.75
FAST 180119C00070000 C 01/19/18 70.0 0.05 0.50
FAST 180119P00020000 P 01/19/18 20.0 0.30 0.70
FAST 180119P00023000 P 01/19/18 23.0 0.50 0.90
FAST 180119P00025000 P 01/19/18 25.0 0.65 1.10
FAST 180119P00028000 P 01/19/18 28.0 0.95 1.45
FAST 180119P00030000 P 01/19/18 30.0 1.40 1.80
FAST 180119P00033000 P 01/19/18 33.0 1.80 2.45
FAST 180119P00035000 P 01/19/18 35.0 2.25 2.85
FAST 180119P00037000 P 01/19/18 37.0 2.85 3.50
FAST 180119P00040000 P 01/19/18 40.0 3.80 4.50
FAST 180119P00042000 P 01/19/18 42.0 4.70 5.40
FAST 180119P00045000 P 01/19/18 45.0 6.10 6.80
FAST 180119P00047000 P 01/19/18 47.0 7.20 7.90
FAST 180119P00050000 P 01/19/18 50.0 9.20 9.80
FAST 180119P00052500 P 01/19/18 52.5 10.40 11.90
FAST 180119P00055000 P 01/19/18 55.0 12.30 13.80
FAST 180119P00057500 P 01/19/18 57.5 14.20 15.80
FAST 180119P00060000 P 01/19/18 60.0 16.30 18.00
FAST 180119P00065000 P 01/19/18 65.0 20.80 22.50
FAST 180119P00070000 P 01/19/18 70.0 25.10 27.80

OPRA data is delayed 15 minutes.