$41.50 -1.09 (-2.56%) Fastenal Co - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 41.50
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -1.09 (-2.56%)
Prev Close: 42.59
Open: 42.48
Bid: 41.50
Ask: 41.51
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 FAST1422K26 15.70 0.00 15.30 89.0 15.90 464.0 0.0 0
27.00 FAST1422K27 14.70 0.00 14.00 72.0 14.90 39.0 0.0 0
28.00 FAST1422K28 13.70 0.00 13.00 71.0 13.90 37.0 0.0 0
29.00 FAST1422K29 12.70 0.00 12.00 71.0 13.00 112.0 0.0 0
30.00 FAST1422K30 11.70 0.00 11.00 58.0 12.00 138.0 0.0 0
31.00 FAST1422K31 10.70 0.00 10.00 37.0 11.00 99.0 0.0 0
32.00 FAST1422K32 9.70 0.00 9.20 27.0 10.00 194.0 0.0 0
33.00 FAST1422K33 8.70 0.00 8.30 73.0 9.00 462.0 0.0 0
34.00 FAST1422K34 7.70 0.00 7.20 28.0 8.00 458.0 0.0 0
35.00 FAST1422K35 6.70 0.00 6.40 66.0 7.00 475.0 0.0 0
36.00 FAST1422K36 5.70 0.00 5.40 91.0 6.00 472.0 0.0 0
37.00 FAST1422K37 4.70 0.00 4.50 21.0 5.00 427.0 0.0 0
38.00 FAST1422K38 4.28 0.00 3.60 89.0 4.10 764.0 5.0 5
39.00 FAST1422K39 3.60 0.00 2.75 155.0 3.30 955.0 2.0 21
40.00 FAST1422K40 2.55 0.00 1.95 200.0 2.15 323.0 51.0 85
41.00 FAST1422K41 1.75 0.00 1.35 209.0 1.50 548.0 59.0 231
42.00 FAST1422K42 1.25 0.15 0.80 299.0 0.95 525.0 20.0 322
43.00 FAST1422K43 0.60 -0.15 0.45 369.0 0.60 649.0 23.0 291
44.00 FAST1422K44 0.29 -0.11 0.20 759.0 0.35 823.0 27.0 394
45.00 FAST1422K45 0.13 -0.05 0.10 358.0 0.20 349.0 42.0 461
46.00 FAST1422K46 0.05 0.00 0.05 11.0 0.15 447.0 15.0 2,361
47.00 FAST1422K47 0.05 -0.10 0.05 20.0 0.15 442.0 36.0 660
48.00 FAST1422K48 0.03 0.00 0.05 2.0 0.10 431.0 7.0 2,143
49.00 FAST1422K49 0.05 -0.10 0.05 45.0 0.10 248.0 45.0 390
50.00 FAST1422K50 0.05 -0.05 0.05 10.0 0.10 613.0 2.0 892
52.50 FAST1422K52.5 0.02 -0.03 0.05 1.0 0.05 96.0 1.0 355
55.00 FAST1422K55 0.01 -0.04 0.05 10.0 0.05 124.0 1.0 998
57.50 FAST1422K57.5 0.03 -0.02 0.05 8.0 0.05 87.0 18.0 209
60.00 FAST1422K60 0.03 -0.02 0.05 420.0 0.05 94.0 2.0 108
62.50 FAST1422K62.5 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
65.00 FAST1422K65 0.05 0.00 0.05 10.0 0.05 93.0 0.0 0
67.50 FAST1422K67.5 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0

Put Options: FAST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 FAST1422W26 0.03 -0.02 0.05 16.0 0.05 97.0 20.0 20
27.00 FAST1422W27 0.05 0.00 0.05 86.0 0.05 92.0 0.0 0
28.00 FAST1422W28 0.05 0.00 0.05 1.0 0.05 83.0 0.0 0
29.00 FAST1422W29 0.05 0.00 0.05 1.0 0.05 84.0 0.0 0
30.00 FAST1422W30 0.05 0.00 0.05 1.0 0.05 74.0 0.0 0
31.00 FAST1422W31 0.10 0.00 0.05 1.0 0.10 320.0 0.0 0
32.00 FAST1422W32 0.15 0.00 0.05 1.0 0.15 746.0 0.0 0
33.00 FAST1422W33 0.16 0.01 0.05 559.0 0.15 954.0 1.0 12
34.00 FAST1422W34 0.20 0.05 0.05 1922.0 0.15 955.0 1.0 2
35.00 FAST1422W35 0.09 0.00 0.05 236.0 0.15 937.0 4.0 60
36.00 FAST1422W36 0.35 0.20 0.05 526.0 0.15 414.0 32.0 33
37.00 FAST1422W37 0.25 0.20 0.05 367.0 0.15 342.0 10.0 30
38.00 FAST1422W38 0.40 0.30 0.05 1015.0 0.25 84.0 20.0 162
39.00 FAST1422W39 0.25 0.05 0.25 431.0 0.35 345.0 6.0 1,597
40.00 FAST1422W40 0.35 -0.08 0.45 491.0 0.60 63.0 16.0 1,064
41.00 FAST1422W41 0.65 -0.04 0.80 323.0 0.90 26.0 16.0 464
42.00 FAST1422W42 0.95 0.00 1.25 419.0 1.40 134.0 10.0 818
43.00 FAST1422W43 1.46 0.00 1.85 244.0 2.05 299.0 10.0 425
44.00 FAST1422W44 2.20 0.10 2.50 600.0 2.85 158.0 2.0 758
45.00 FAST1422W45 3.00 0.15 3.20 662.0 3.70 66.0 10.0 409
46.00 FAST1422W46 5.33 1.73 4.10 577.0 4.70 130.0 1.0 430
47.00 FAST1422W47 2.60 -2.00 5.10 608.0 5.70 475.0 10.0 197
48.00 FAST1422W48 7.06 1.56 6.10 556.0 6.60 133.0 10.0 133
49.00 FAST1422W49 4.18 -2.32 7.10 645.0 7.60 196.0 1.0 155
50.00 FAST1422W50 5.21 -2.29 8.10 517.0 8.60 29.0 46.0 171
52.50 FAST1422W52.5 10.34 0.34 10.60 485.0 11.20 41.0 2.0 33
55.00 FAST1422W55 7.50 -5.00 13.00 353.0 13.60 27.0 20.0 66
57.50 FAST1422W57.5 14.70 0.00 15.50 30.0 16.10 27.0 0.0 0
60.00 FAST1422W60 10.00 -7.50 18.00 378.0 18.60 27.0 4.0 4
62.50 FAST1422W62.5 11.40 0.00 11.40 16.0 16.40 1.0 0.0 0
65.00 FAST1422W65 22.50 0.00 23.00 356.0 23.70 25.0 0.0 0
67.50 FAST1422W67.5 16.10 0.00 16.10 16.0 21.10 16.0 0.0 0