FASTENAL $46.32

down -0.58


19/6/2013 04:19 PM  |  NASDAQ : FAST  |  Industries : Construction / Building Equipment Contractors
Last Trade: 46.32
Trade Time: Jun 19 4:05 PM Eastern Daylight Time
Change: -0.58 (-1.24 %)
Prev Close: 46.90
Open: 46.88
Bid: 46.32
Ask: 46.45
Get Trend Analysis Icon Get FAST Trend Analysis - it has underperformed the S&P 500 by 5%
Options:

Call Options: FAST

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 FAST1322F38 12.90 0.00 6.80 10 10.00 1 0 0
39.00 FAST1322F39 0.00 0.00 6.90 51 8.40 1 0 0
40.00 FAST1322F40 9.09 0.00 5.90 51 7.40 1 0 1
41.00 FAST1322F41 0.00 0.00 5.20 50 6.30 133 0 0
42.00 FAST1322F42 0.00 0.00 4.20 120 5.30 90 0 0
43.00 FAST1322F43 0.00 0.00 3.20 50 3.80 196 0 0
44.00 FAST1322F44 0.00 0.00 2.30 50 2.75 196 0 0
45.00 FAST1322F45 5.90 0.00 1.35 94 1.50 103 0 29
46.00 FAST1322F46 1.45 0.00 0.55 299 0.65 14 0 51
47.00 FAST1322F47 0.45 0.00 0.15 14 0.20 181 0 96
48.00 FAST1322F48 0.15 -0.25 0.00 0 0.05 32 4 186
49.00 FAST1322F49 0.05 -0.05 0.00 0 0.05 157 7 536
50.00 FAST1322F50 0.05 0.00 0.00 0 0.05 260 0 736
55.00 FAST1322F55 0.05 0.00 0.00 0 0.05 88 0 235
60.00 FAST1322F60 0.00 0.00 0.00 0 0.05 34 0 0
65.00 FAST1322F65 0.00 0.00 0.00 0 0.05 29 0 0
70.00 FAST1322F70 0.00 0.00 0.00 0 0.10 34 0 0

Put Options: FAST

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
38.00 FAST1322R38 0.00 0.00 0.00 0 0.05 65 0 0
39.00 FAST1322R39 0.00 0.00 0.00 0 0.05 65 0 0
40.00 FAST1322R40 0.00 0.00 0.00 0 0.05 65 0 0
41.00 FAST1322R41 0.00 0.00 0.00 0 0.05 111 0 0
42.00 FAST1322R42 0.00 0.00 0.00 0 0.05 187 0 0
43.00 FAST1322R43 0.21 0.00 0.00 0 0.05 225 0 63
44.00 FAST1322R44 0.20 0.00 0.00 0 0.05 192 0 57
45.00 FAST1322R45 0.04 0.00 0.00 0 0.10 309 0 261
46.00 FAST1322R46 0.10 -0.15 0.25 36 0.30 88 69 443
47.00 FAST1322R47 0.70 0.15 0.80 11 0.90 123 19 362
48.00 FAST1322R48 0.95 -0.10 1.65 17 1.75 70 4 634
49.00 FAST1322R49 1.88 0.00 2.60 34 2.75 71 0 184
50.00 FAST1322R50 3.00 0.00 3.60 23 3.80 95 0 1,039
55.00 FAST1322R55 7.74 0.84 8.50 59 8.80 57 2 118
60.00 FAST1322R60 0.00 0.00 12.60 1 15.00 1 0 0
65.00 FAST1322R65 0.00 0.00 17.00 20 20.20 10 0 0
70.00 FAST1322R70 0.00 0.00 22.00 10 25.10 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center