$42.59 +1.19 (2.87%) Fastenal Co - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 42.59
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.19 (2.87%)
Prev Close: 41.40
Open: 41.77
Bid: 42.58
Ask: 42.59
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 FAST1422K26 14.60 0.00 15.70 473.0 16.70 32.0 0.0 0
27.00 FAST1422K27 13.60 0.00 13.70 2.0 15.70 32.0 0.0 0
28.00 FAST1422K28 12.60 0.00 12.70 2.0 14.70 32.0 0.0 0
29.00 FAST1422K29 11.60 0.00 11.90 1.0 13.70 4.0 0.0 0
30.00 FAST1422K30 10.60 0.00 11.70 164.0 12.70 4.0 0.0 0
31.00 FAST1422K31 9.60 0.00 10.70 164.0 11.70 4.0 0.0 0
32.00 FAST1422K32 8.60 0.00 9.70 164.0 10.70 4.0 0.0 0
33.00 FAST1422K33 7.60 0.00 8.70 141.0 9.70 65.0 0.0 0
34.00 FAST1422K34 6.60 0.00 7.70 205.0 8.70 65.0 0.0 0
35.00 FAST1422K35 5.60 0.00 6.70 50.0 7.70 70.0 0.0 0
36.00 FAST1422K36 4.60 0.00 5.70 355.0 6.70 65.0 0.0 0
37.00 FAST1422K37 3.70 0.00 4.70 577.0 5.80 61.0 0.0 0
38.00 FAST1422K38 3.12 0.22 3.70 655.0 4.70 91.0 5.0 5
39.00 FAST1422K39 3.60 1.05 2.50 769.0 3.70 75.0 2.0 21
40.00 FAST1422K40 2.55 0.75 2.35 534.0 2.75 95.0 51.0 34
41.00 FAST1422K41 1.75 0.60 1.80 200.0 2.00 272.0 59.0 205
42.00 FAST1422K42 1.10 0.35 1.25 25.0 1.35 35.0 24.0 314
43.00 FAST1422K43 0.75 0.34 0.70 84.0 0.80 174.0 36.0 275
44.00 FAST1422K44 0.40 0.20 0.35 151.0 0.45 190.0 40.0 370
45.00 FAST1422K45 0.18 0.13 0.15 308.0 0.25 181.0 77.0 431
46.00 FAST1422K46 0.05 0.00 0.05 10.0 0.15 260.0 15.0 2,361
47.00 FAST1422K47 0.05 -0.10 0.05 20.0 0.15 393.0 36.0 660
48.00 FAST1422K48 0.15 0.00 0.05 2.0 0.10 371.0 1.0 2,143
49.00 FAST1422K49 0.05 -0.05 0.05 45.0 0.15 551.0 45.0 390
50.00 FAST1422K50 0.05 0.00 0.05 10.0 0.10 231.0 2.0 892
52.50 FAST1422K52.5 0.02 -0.03 0.05 1.0 0.05 105.0 1.0 355
55.00 FAST1422K55 0.01 -0.04 0.05 10.0 0.05 125.0 1.0 998
57.50 FAST1422K57.5 0.03 -0.02 0.05 8.0 0.05 127.0 18.0 209
60.00 FAST1422K60 0.03 -0.02 0.05 420.0 0.05 127.0 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 0.05 131.0 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 0.05 136.0 20.0 20
27.00 FAST1422W27 0.05 0.00 0.05 86.0 0.05 144.0 0.0 0
28.00 FAST1422W28 0.05 0.00 0.05 1.0 0.05 142.0 0.0 0
29.00 FAST1422W29 0.10 0.00 0.05 1.0 0.05 127.0 0.0 0
30.00 FAST1422W30 0.15 0.00 0.05 1.0 0.05 117.0 0.0 0
31.00 FAST1422W31 0.15 0.00 0.05 1.0 0.10 455.0 0.0 0
32.00 FAST1422W32 0.15 0.00 0.05 1.0 0.15 651.0 0.0 0
33.00 FAST1422W33 0.16 0.01 0.05 559.0 0.15 1098.0 1.0 12
34.00 FAST1422W34 0.20 0.05 0.05 1922.0 0.15 1080.0 1.0 2
35.00 FAST1422W35 0.16 0.00 0.05 236.0 0.15 1001.0 4.0 56
36.00 FAST1422W36 0.35 0.30 0.05 526.0 0.15 489.0 32.0 33
37.00 FAST1422W37 0.25 0.00 0.05 367.0 0.15 555.0 10.0 30
38.00 FAST1422W38 0.40 0.15 0.10 361.0 0.25 833.0 20.0 162
39.00 FAST1422W39 0.51 0.00 0.20 171.0 0.30 662.0 6.0 1,597
40.00 FAST1422W40 0.43 -0.32 0.30 273.0 0.45 695.0 21.0 1,067
41.00 FAST1422W41 0.70 -0.40 0.55 106.0 0.65 454.0 14.0 475
42.00 FAST1422W42 1.00 -0.70 0.85 237.0 1.00 338.0 534.0 850
43.00 FAST1422W43 1.45 -0.75 1.35 197.0 1.60 663.0 36.0 415
44.00 FAST1422W44 2.10 -0.85 2.00 72.0 2.25 247.0 10.0 767
45.00 FAST1422W45 3.00 -0.80 2.80 113.0 3.00 12.0 16.0 410
46.00 FAST1422W46 5.33 0.00 3.60 109.0 4.20 804.0 1.0 430
47.00 FAST1422W47 2.60 -3.10 4.60 87.0 5.10 766.0 10.0 197
48.00 FAST1422W48 7.06 0.00 5.50 159.0 6.10 782.0 10.0 133
49.00 FAST1422W49 4.18 -3.52 6.50 149.0 7.10 878.0 1.0 155
50.00 FAST1422W50 5.21 -3.39 7.50 88.0 8.10 774.0 46.0 171
52.50 FAST1422W52.5 10.34 -0.66 10.00 102.0 10.60 904.0 2.0 33
55.00 FAST1422W55 7.50 -6.00 12.50 110.0 13.10 566.0 20.0 66
57.50 FAST1422W57.5 15.10 0.00 14.70 30.0 15.60 133.0 0.0 0
60.00 FAST1422W60 10.00 -8.50 17.50 116.0 18.10 606.0 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 23.40 0.00 22.50 111.0 23.10 599.0 0.0 0
67.50 FAST1422W67.5 16.10 0.00 16.10 16.0 21.10 16.0 0.0 0