Fastenal Co $45.78

down -0.04


17/9/2014 04:00 PM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Last Trade: 45.78
Trade Time: Sep 17 04:00 PM Eastern Daylight Time
Change: -0.04 (-0.09 %)
Prev Close: 45.82
Open: 45.94
Bid: 45.77
Ask: 45.78
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get FAST Trend Analysis - it has underperformed the S&P 500 by 26%
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FAST1420I35 10.50 0.00 10.60 158.0 11.10 481.0 0.0 0
36.00 FAST1420I36 9.50 0.00 9.60 87.0 10.10 87.0 0.0 0
37.00 FAST1420I37 8.50 0.00 8.60 108.0 9.10 98.0 0.0 0
38.00 FAST1420I38 7.50 0.00 7.60 108.0 8.20 64.0 0.0 0
39.00 FAST1420I39 6.50 0.00 6.60 143.0 7.10 219.0 0.0 0
40.00 FAST1420I40 5.50 0.00 5.60 270.0 6.10 269.0 0.0 0
41.00 FAST1420I41 4.50 0.00 4.60 267.0 5.10 273.0 0.0 0
42.00 FAST1420I42 3.65 0.15 3.60 168.0 4.10 316.0 1.0 2
43.00 FAST1420I43 1.95 -0.55 2.60 486.0 3.10 664.0 10.0 11
44.00 FAST1420I44 3.00 1.50 1.60 702.0 2.10 724.0 5.0 90
45.00 FAST1420I45 1.05 0.14 0.70 937.0 1.15 854.0 48.0 848
46.00 FAST1420I46 0.30 0.06 0.15 34.0 0.25 66.0 67.0 2,145
47.00 FAST1420I47 0.08 0.00 0.05 5.0 0.15 1438.0 10.0 1,104
48.00 FAST1420I48 0.03 0.00 0.05 465.0 0.05 175.0 10.0 203
49.00 FAST1420I49 0.10 0.05 0.05 10.0 0.05 107.0 1.0 9
50.00 FAST1420I50 0.18 0.13 0.05 894.0 0.05 98.0 15.0 25
52.50 FAST1420I52.5 0.05 0.00 0.00 0.0 0.05 108.0 0.0 0
55.00 FAST1420I55 0.05 0.00 0.00 0.0 0.05 95.0 0.0 0
57.50 FAST1420I57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: FAST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FAST1420U35 0.05 0.00 0.00 0.0 0.05 102.0 0.0 0
36.00 FAST1420U36 0.05 0.00 0.00 0.0 0.05 104.0 0.0 0
37.00 FAST1420U37 0.05 0.00 0.05 10.0 0.05 104.0 0.0 0
38.00 FAST1420U38 0.05 0.00 0.05 63.0 0.05 104.0 0.0 0
39.00 FAST1420U39 0.15 0.10 0.05 1.0 0.05 104.0 10.0 10
40.00 FAST1420U40 0.05 0.00 0.05 183.0 0.05 164.0 202.0 273
41.00 FAST1420U41 0.07 0.02 0.05 1.0 0.05 95.0 5.0 38
42.00 FAST1420U42 0.05 0.03 0.05 1.0 0.05 90.0 3.0 30
43.00 FAST1420U43 0.06 0.00 0.05 1.0 0.10 618.0 10.0 993
44.00 FAST1420U44 0.05 0.00 0.05 647.0 0.10 634.0 1.0 1,637
45.00 FAST1420U45 0.10 0.00 0.05 83.0 0.15 860.0 234.0 4,938
46.00 FAST1420U46 0.40 -0.15 0.35 542.0 0.45 233.0 3.0 290
47.00 FAST1420U47 0.55 -0.55 0.95 1036.0 1.40 687.0 55.0 63
48.00 FAST1420U48 1.70 -0.35 1.90 1047.0 2.40 634.0 30.0 21
49.00 FAST1420U49 3.70 0.70 2.90 988.0 3.40 601.0 3.0 99
50.00 FAST1420U50 4.00 0.00 3.90 106.0 4.40 123.0 0.0 0
52.50 FAST1420U52.5 6.50 0.00 6.40 74.0 6.90 90.0 0.0 0
55.00 FAST1420U55 9.00 0.00 8.90 222.0 9.40 37.0 0.0 0
57.50 FAST1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center