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 (2016-12-23)Premium Content

Fastenal Company (FAST)
As of Jan 20 2017 12:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
FAST 170217C00023000 C 02/17/17 23.0 27.70 28.60
FAST 170217C00024000 C 02/17/17 24.0 24.70 29.30
FAST 170217C00025000 C 02/17/17 25.0 23.70 28.30
FAST 170217C00026000 C 02/17/17 26.0 22.70 27.00
FAST 170217C00027000 C 02/17/17 27.0 22.30 26.30
FAST 170217C00028000 C 02/17/17 28.0 21.20 25.40
FAST 170217C00029000 C 02/17/17 29.0 19.70 24.00
FAST 170217C00030000 C 02/17/17 30.0 18.70 22.90
FAST 170217C00031000 C 02/17/17 31.0 17.70 21.90
FAST 170217C00032000 C 02/17/17 32.0 16.70 21.20
FAST 170217C00033000 C 02/17/17 33.0 15.70 20.30
FAST 170217C00034000 C 02/17/17 34.0 15.30 19.40
FAST 170217C00035000 C 02/17/17 35.0 15.70 16.60
FAST 170217C00036000 C 02/17/17 36.0 14.70 15.70
FAST 170217C00037000 C 02/17/17 37.0 13.70 14.60
FAST 170217C00038000 C 02/17/17 38.0 12.70 13.70
FAST 170217C00039000 C 02/17/17 39.0 11.70 12.60
FAST 170217C00040000 C 02/17/17 40.0 10.70 11.60
FAST 170217C00041000 C 02/17/17 41.0 9.70 10.50
FAST 170217C00042000 C 02/17/17 42.0 8.70 9.60
FAST 170217C00043000 C 02/17/17 43.0 7.70 8.60
FAST 170217C00044000 C 02/17/17 44.0 6.70 7.60
FAST 170217C00045000 C 02/17/17 45.0 5.70 6.70
FAST 170217C00046000 C 02/17/17 46.0 4.70 5.50
FAST 170217C00047000 C 02/17/17 47.0 3.80 4.50
FAST 170217C00048000 C 02/17/17 48.0 3.00 3.50
FAST 170217C00049000 C 02/17/17 49.0 2.15 2.50
FAST 170217C00050000 C 02/17/17 50.0 1.50 1.70
FAST 170217C00052500 C 02/17/17 52.5 0.35 0.55
FAST 170217C00055000 C 02/17/17 55.0 0.05 0.15
FAST 170217C00057500 C 02/17/17 57.5 0.00 0.05
FAST 170217C00060000 C 02/17/17 60.0 0.00 0.05
FAST 170217C00065000 C 02/17/17 65.0 0.00 0.05
FAST 170217P00023000 P 02/17/17 23.0 0.00 0.05
FAST 170217P00024000 P 02/17/17 24.0 0.00 0.05
FAST 170217P00025000 P 02/17/17 25.0 0.00 0.05
FAST 170217P00026000 P 02/17/17 26.0 0.00 0.05
FAST 170217P00027000 P 02/17/17 27.0 0.00 0.05
FAST 170217P00028000 P 02/17/17 28.0 0.00 0.05
FAST 170217P00029000 P 02/17/17 29.0 0.00 0.05
FAST 170217P00030000 P 02/17/17 30.0 0.00 0.05
FAST 170217P00031000 P 02/17/17 31.0 0.00 0.05
FAST 170217P00032000 P 02/17/17 32.0 0.00 0.05
FAST 170217P00033000 P 02/17/17 33.0 0.00 0.05
FAST 170217P00034000 P 02/17/17 34.0 0.00 0.05
FAST 170217P00035000 P 02/17/17 35.0 0.00 0.05
FAST 170217P00036000 P 02/17/17 36.0 0.00 0.05
FAST 170217P00037000 P 02/17/17 37.0 0.00 0.05
FAST 170217P00038000 P 02/17/17 38.0 0.00 0.05
FAST 170217P00039000 P 02/17/17 39.0 0.00 0.05
FAST 170217P00040000 P 02/17/17 40.0 0.00 0.10
FAST 170217P00041000 P 02/17/17 41.0 0.00 0.10
FAST 170217P00042000 P 02/17/17 42.0 0.00 0.10
FAST 170217P00043000 P 02/17/17 43.0 0.00 0.10
FAST 170217P00044000 P 02/17/17 44.0 0.00 0.15
FAST 170217P00045000 P 02/17/17 45.0 0.05 0.15
FAST 170217P00046000 P 02/17/17 46.0 0.05 0.30
FAST 170217P00047000 P 02/17/17 47.0 0.10 0.30
FAST 170217P00048000 P 02/17/17 48.0 0.25 0.40
FAST 170217P00049000 P 02/17/17 49.0 0.45 0.60
FAST 170217P00050000 P 02/17/17 50.0 0.75 0.90
FAST 170217P00052500 P 02/17/17 52.5 2.00 2.30
FAST 170217P00055000 P 02/17/17 55.0 2.50 4.70
FAST 170217P00057500 P 02/17/17 57.5 6.10 7.20
FAST 170217P00060000 P 02/17/17 60.0 8.70 9.70
FAST 170217P00065000 P 02/17/17 65.0 13.60 14.70
FAST 170519C00023000 C 05/19/17 23.0 27.70 28.70
FAST 170519C00024000 C 05/19/17 24.0 24.70 29.30
FAST 170519C00025000 C 05/19/17 25.0 23.70 28.30
FAST 170519C00026000 C 05/19/17 26.0 22.70 27.30
FAST 170519C00027000 C 05/19/17 27.0 21.70 26.30
FAST 170519C00028000 C 05/19/17 28.0 20.70 25.20
FAST 170519C00029000 C 05/19/17 29.0 19.70 24.30
FAST 170519C00030000 C 05/19/17 30.0 19.60 22.50
FAST 170519C00031000 C 05/19/17 31.0 18.60 21.20
FAST 170519C00032000 C 05/19/17 32.0 17.60 20.20
FAST 170519C00033000 C 05/19/17 33.0 16.60 19.20
FAST 170519C00034000 C 05/19/17 34.0 15.60 18.20
FAST 170519C00035000 C 05/19/17 35.0 14.60 17.20
FAST 170519C00036000 C 05/19/17 36.0 13.60 16.20
FAST 170519C00037000 C 05/19/17 37.0 11.70 16.30
FAST 170519C00038000 C 05/19/17 38.0 11.60 14.20
FAST 170519C00039000 C 05/19/17 39.0 9.70 14.30
FAST 170519C00040000 C 05/19/17 40.0 10.40 11.70
FAST 170519C00041000 C 05/19/17 41.0 9.60 10.70
FAST 170519C00042000 C 05/19/17 42.0 8.70 9.80
FAST 170519C00043000 C 05/19/17 43.0 7.80 8.90
FAST 170519C00044000 C 05/19/17 44.0 6.90 8.00
FAST 170519C00045000 C 05/19/17 45.0 6.20 6.60
FAST 170519C00046000 C 05/19/17 46.0 5.30 5.80
FAST 170519C00047000 C 05/19/17 47.0 4.70 5.10
FAST 170519C00048000 C 05/19/17 48.0 3.90 4.40
FAST 170519C00049000 C 05/19/17 49.0 3.40 3.60
FAST 170519C00050000 C 05/19/17 50.0 2.80 3.00
FAST 170519C00052500 C 05/19/17 52.5 1.55 1.75
FAST 170519C00055000 C 05/19/17 55.0 0.75 1.00
FAST 170519C00057500 C 05/19/17 57.5 0.30 0.55
FAST 170519C00060000 C 05/19/17 60.0 0.10 0.25
FAST 170519C00065000 C 05/19/17 65.0 0.00 0.10
FAST 170519C00070000 C 05/19/17 70.0 0.00 0.05
FAST 170519C00075000 C 05/19/17 75.0 0.00 0.05
FAST 170519P00023000 P 05/19/17 23.0 0.00 0.05
FAST 170519P00024000 P 05/19/17 24.0 0.00 0.05
FAST 170519P00025000 P 05/19/17 25.0 0.00 0.05
FAST 170519P00026000 P 05/19/17 26.0 0.00 0.05
FAST 170519P00027000 P 05/19/17 27.0 0.00 0.05
FAST 170519P00028000 P 05/19/17 28.0 0.00 0.10
FAST 170519P00029000 P 05/19/17 29.0 0.00 0.10
FAST 170519P00030000 P 05/19/17 30.0 0.00 0.10
FAST 170519P00031000 P 05/19/17 31.0 0.00 0.10
FAST 170519P00032000 P 05/19/17 32.0 0.00 0.15
FAST 170519P00033000 P 05/19/17 33.0 0.00 0.15
FAST 170519P00034000 P 05/19/17 34.0 0.00 0.15
FAST 170519P00035000 P 05/19/17 35.0 0.00 0.20
FAST 170519P00036000 P 05/19/17 36.0 0.05 0.20
FAST 170519P00037000 P 05/19/17 37.0 0.05 0.25
FAST 170519P00038000 P 05/19/17 38.0 0.10 0.25
FAST 170519P00039000 P 05/19/17 39.0 0.15 0.30
FAST 170519P00040000 P 05/19/17 40.0 0.20 0.35
FAST 170519P00041000 P 05/19/17 41.0 0.25 0.40
FAST 170519P00042000 P 05/19/17 42.0 0.30 0.55
FAST 170519P00043000 P 05/19/17 43.0 0.40 0.65
FAST 170519P00044000 P 05/19/17 44.0 0.55 0.75
FAST 170519P00045000 P 05/19/17 45.0 0.70 0.95
FAST 170519P00046000 P 05/19/17 46.0 0.85 1.10
FAST 170519P00047000 P 05/19/17 47.0 1.10 1.35
FAST 170519P00048000 P 05/19/17 48.0 1.45 1.65
FAST 170519P00049000 P 05/19/17 49.0 1.80 2.00
FAST 170519P00050000 P 05/19/17 50.0 2.20 2.40
FAST 170519P00052500 P 05/19/17 52.5 3.50 3.80
FAST 170519P00055000 P 05/19/17 55.0 4.90 5.50
FAST 170519P00057500 P 05/19/17 57.5 6.80 7.80
FAST 170519P00060000 P 05/19/17 60.0 8.90 10.10
FAST 170519P00065000 P 05/19/17 65.0 13.30 15.90
FAST 170519P00070000 P 05/19/17 70.0 18.20 20.80
FAST 170519P00075000 P 05/19/17 75.0 23.80 25.30
FAST 170818C00029000 C 08/18/17 29.0 21.50 22.70
FAST 170818C00030000 C 08/18/17 30.0 18.70 23.10
FAST 170818C00031000 C 08/18/17 31.0 17.70 22.00
FAST 170818C00032000 C 08/18/17 32.0 16.70 21.00
FAST 170818C00033000 C 08/18/17 33.0 15.70 20.00
FAST 170818C00034000 C 08/18/17 34.0 14.70 19.00
FAST 170818C00035000 C 08/18/17 35.0 13.80 17.80
FAST 170818C00036000 C 08/18/17 36.0 12.80 17.20
FAST 170818C00037000 C 08/18/17 37.0 11.80 16.20
FAST 170818C00038000 C 08/18/17 38.0 11.70 14.70
FAST 170818C00039000 C 08/18/17 39.0 10.70 13.90
FAST 170818C00040000 C 08/18/17 40.0 10.30 11.90
FAST 170818C00041000 C 08/18/17 41.0 9.90 11.00
FAST 170818C00042000 C 08/18/17 42.0 9.10 10.00
FAST 170818C00043000 C 08/18/17 43.0 8.20 9.00
FAST 170818C00044000 C 08/18/17 44.0 7.40 8.20
FAST 170818C00045000 C 08/18/17 45.0 6.60 7.20
FAST 170818C00046000 C 08/18/17 46.0 5.80 6.60
FAST 170818C00047000 C 08/18/17 47.0 5.40 5.80
FAST 170818C00048000 C 08/18/17 48.0 4.60 5.10
FAST 170818C00049000 C 08/18/17 49.0 4.00 4.50
FAST 170818C00050000 C 08/18/17 50.0 3.50 4.00
FAST 170818C00052500 C 08/18/17 52.5 2.30 2.75
FAST 170818C00055000 C 08/18/17 55.0 1.50 1.60
FAST 170818C00057500 C 08/18/17 57.5 0.70 1.10
FAST 170818C00060000 C 08/18/17 60.0 0.40 0.65
FAST 170818C00065000 C 08/18/17 65.0 0.05 0.25
FAST 170818C00070000 C 08/18/17 70.0 0.00 0.10
FAST 170818P00029000 P 08/18/17 29.0 0.00 0.20
FAST 170818P00030000 P 08/18/17 30.0 0.00 0.25
FAST 170818P00031000 P 08/18/17 31.0 0.05 0.25
FAST 170818P00032000 P 08/18/17 32.0 0.05 0.30
FAST 170818P00033000 P 08/18/17 33.0 0.15 0.30
FAST 170818P00034000 P 08/18/17 34.0 0.15 0.35
FAST 170818P00035000 P 08/18/17 35.0 0.15 0.40
FAST 170818P00036000 P 08/18/17 36.0 0.25 0.45
FAST 170818P00037000 P 08/18/17 37.0 0.30 0.55
FAST 170818P00038000 P 08/18/17 38.0 0.35 0.60
FAST 170818P00039000 P 08/18/17 39.0 0.35 0.70
FAST 170818P00040000 P 08/18/17 40.0 0.55 0.75
FAST 170818P00041000 P 08/18/17 41.0 0.65 0.95
FAST 170818P00042000 P 08/18/17 42.0 0.75 1.10
FAST 170818P00043000 P 08/18/17 43.0 0.90 1.25
FAST 170818P00044000 P 08/18/17 44.0 1.10 1.45
FAST 170818P00045000 P 08/18/17 45.0 1.45 1.70
FAST 170818P00046000 P 08/18/17 46.0 1.55 1.95
FAST 170818P00047000 P 08/18/17 47.0 1.95 2.30
FAST 170818P00048000 P 08/18/17 48.0 2.25 2.70
FAST 170818P00049000 P 08/18/17 49.0 2.65 3.10
FAST 170818P00050000 P 08/18/17 50.0 3.10 3.50
FAST 170818P00052500 P 08/18/17 52.5 4.40 4.80
FAST 170818P00055000 P 08/18/17 55.0 5.80 6.40
FAST 170818P00057500 P 08/18/17 57.5 7.70 8.30
FAST 170818P00060000 P 08/18/17 60.0 9.50 10.50
FAST 170818P00065000 P 08/18/17 65.0 12.70 15.60
FAST 170818P00070000 P 08/18/17 70.0 18.60 20.30
FAST 180119C00020000 C 01/19/18 20.0 30.60 31.70
FAST 180119C00023000 C 01/19/18 23.0 25.70 30.40
FAST 180119C00025000 C 01/19/18 25.0 23.70 28.40
FAST 180119C00028000 C 01/19/18 28.0 20.70 25.50
FAST 180119C00030000 C 01/19/18 30.0 18.90 23.10
FAST 180119C00033000 C 01/19/18 33.0 17.30 18.70
FAST 180119C00035000 C 01/19/18 35.0 15.10 17.70
FAST 180119C00037000 C 01/19/18 37.0 13.90 15.10
FAST 180119C00040000 C 01/19/18 40.0 11.40 12.50
FAST 180119C00042000 C 01/19/18 42.0 9.70 10.80
FAST 180119C00045000 C 01/19/18 45.0 7.40 8.50
FAST 180119C00047000 C 01/19/18 47.0 6.10 6.90
FAST 180119C00050000 C 01/19/18 50.0 4.40 5.00
FAST 180119C00052500 C 01/19/18 52.5 3.30 4.10
FAST 180119C00055000 C 01/19/18 55.0 2.20 2.90
FAST 180119C00057500 C 01/19/18 57.5 1.55 2.10
FAST 180119C00060000 C 01/19/18 60.0 1.10 1.65
FAST 180119C00065000 C 01/19/18 65.0 0.40 0.85
FAST 180119C00070000 C 01/19/18 70.0 0.10 0.55
FAST 180119P00020000 P 01/19/18 20.0 0.00 0.15
FAST 180119P00023000 P 01/19/18 23.0 0.00 0.25
FAST 180119P00025000 P 01/19/18 25.0 0.05 0.30
FAST 180119P00028000 P 01/19/18 28.0 0.20 0.35
FAST 180119P00030000 P 01/19/18 30.0 0.35 0.50
FAST 180119P00033000 P 01/19/18 33.0 0.45 1.05
FAST 180119P00035000 P 01/19/18 35.0 0.60 0.90
FAST 180119P00037000 P 01/19/18 37.0 0.85 1.15
FAST 180119P00040000 P 01/19/18 40.0 1.20 1.75
FAST 180119P00042000 P 01/19/18 42.0 1.65 2.00
FAST 180119P00045000 P 01/19/18 45.0 2.20 2.80
FAST 180119P00047000 P 01/19/18 47.0 2.90 3.40
FAST 180119P00050000 P 01/19/18 50.0 4.30 4.90
FAST 180119P00052500 P 01/19/18 52.5 5.30 6.20
FAST 180119P00055000 P 01/19/18 55.0 6.80 7.70
FAST 180119P00057500 P 01/19/18 57.5 8.40 9.50
FAST 180119P00060000 P 01/19/18 60.0 10.20 11.40
FAST 180119P00065000 P 01/19/18 65.0 14.50 15.70
FAST 180119P00070000 P 01/19/18 70.0 18.70 20.50
FAST 190118C00020000 C 01/18/19 20.0 30.40 31.80
FAST 190118C00025000 C 01/18/19 25.0 24.10 29.00
FAST 190118C00028000 C 01/18/19 28.0 21.00 26.00
FAST 190118C00030000 C 01/18/19 30.0 19.00 24.00
FAST 190118C00033000 C 01/18/19 33.0 18.00 19.10
FAST 190118C00035000 C 01/18/19 35.0 16.20 17.40
FAST 190118C00037000 C 01/18/19 37.0 14.50 15.70
FAST 190118C00040000 C 01/18/19 40.0 12.20 13.30
FAST 190118C00042000 C 01/18/19 42.0 10.70 12.00
FAST 190118C00045000 C 01/18/19 45.0 8.80 10.00
FAST 190118C00047000 C 01/18/19 47.0 7.70 8.80
FAST 190118C00050000 C 01/18/19 50.0 6.10 7.20
FAST 190118C00052500 C 01/18/19 52.5 5.00 6.20
FAST 190118C00055000 C 01/18/19 55.0 4.10 5.00
FAST 190118C00057500 C 01/18/19 57.5 3.20 4.10
FAST 190118C00060000 C 01/18/19 60.0 2.60 3.40
FAST 190118C00065000 C 01/18/19 65.0 1.25 2.25
FAST 190118C00070000 C 01/18/19 70.0 0.85 1.35
FAST 190118P00020000 P 01/18/19 20.0 0.25 0.65
FAST 190118P00025000 P 01/18/19 25.0 0.55 0.95
FAST 190118P00028000 P 01/18/19 28.0 0.75 1.20
FAST 190118P00030000 P 01/18/19 30.0 1.00 1.60
FAST 190118P00033000 P 01/18/19 33.0 1.35 2.00
FAST 190118P00035000 P 01/18/19 35.0 1.70 2.20
FAST 190118P00037000 P 01/18/19 37.0 2.10 2.60
FAST 190118P00040000 P 01/18/19 40.0 2.80 3.40
FAST 190118P00042000 P 01/18/19 42.0 3.30 3.90
FAST 190118P00045000 P 01/18/19 45.0 4.30 5.00
FAST 190118P00047000 P 01/18/19 47.0 5.20 5.90
FAST 190118P00050000 P 01/18/19 50.0 6.40 7.30
FAST 190118P00052500 P 01/18/19 52.5 7.80 8.60
FAST 190118P00055000 P 01/18/19 55.0 9.30 10.10
FAST 190118P00057500 P 01/18/19 57.5 10.70 11.70
FAST 190118P00060000 P 01/18/19 60.0 12.40 13.50
FAST 190118P00065000 P 01/18/19 65.0 16.20 17.30
FAST 190118P00070000 P 01/18/19 70.0 20.40 21.70

OPRA data is delayed 15 minutes.