Fastenal Co $44.12

down -0.24


1/8/2014 04:00 PM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Last Trade: 44.12
Trade Time: Aug 01 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.53 %)
Prev Close: 44.36
Open: 44.34
Bid: 44.12
Ask: 44.13
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 25%
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FAST1416H25 19.10 0.00 18.70 1274.0 19.30 574.0 0.0 0
26.00 FAST1416H26 18.10 0.00 17.60 395.0 18.30 233.0 0.0 0
27.00 FAST1416H27 17.10 0.00 16.60 372.0 17.30 458.0 0.0 0
28.00 FAST1416H28 16.10 0.00 15.60 372.0 16.30 457.0 0.0 0
29.00 FAST1416H29 15.10 0.00 14.70 395.0 15.30 580.0 0.0 0
30.00 FAST1416H30 14.10 0.00 13.70 352.0 14.30 482.0 0.0 0
31.00 FAST1416H31 13.10 0.00 12.70 352.0 13.30 482.0 0.0 0
32.00 FAST1416H32 12.10 0.00 11.70 112.0 12.30 27.0 0.0 0
33.00 FAST1416H33 11.10 0.00 10.70 112.0 11.30 27.0 0.0 0
34.00 FAST1416H34 10.10 0.00 9.70 425.0 10.30 378.0 0.0 0
35.00 FAST1416H35 15.20 6.10 8.70 372.0 9.30 456.0 5.0 5
36.00 FAST1416H36 12.50 4.50 7.70 447.0 8.30 404.0 1.0 1
37.00 FAST1416H37 7.10 0.00 6.70 389.0 7.30 573.0 0.0 0
38.00 FAST1416H38 11.30 5.20 5.70 396.0 6.30 573.0 10.0 10
39.00 FAST1416H39 5.10 0.00 4.70 390.0 5.30 549.0 0.0 0
40.00 FAST1416H40 5.80 1.70 3.80 879.0 4.30 345.0 4.0 7
41.00 FAST1416H41 9.50 6.40 2.85 444.0 3.30 481.0 1.0 1
42.00 FAST1416H42 2.60 0.00 1.95 1082.0 2.35 523.0 50.0 144
43.00 FAST1416H43 1.20 -0.45 1.20 1011.0 1.50 403.0 1.0 28
44.00 FAST1416H44 1.35 0.45 0.75 339.0 0.85 728.0 5.0 91
45.00 FAST1416H45 0.45 0.01 0.30 1042.0 0.40 324.0 12.0 786
46.00 FAST1416H46 0.13 -0.07 0.10 828.0 0.20 308.0 36.0 1,378
47.00 FAST1416H47 0.06 -0.01 0.05 10.0 0.10 25.0 1.0 1,284
48.00 FAST1416H48 0.05 0.00 0.05 100.0 0.10 1831.0 106.0 471
49.00 FAST1416H49 0.05 0.00 0.05 1.0 0.05 697.0 2.0 489
50.00 FAST1416H50 0.05 0.00 0.05 1.0 0.05 880.0 30.0 3,107
52.50 FAST1416H52.5 0.05 0.00 0.05 11.0 0.05 635.0 4.0 5,746
55.00 FAST1416H55 0.02 0.00 0.10 2.0 0.05 566.0 1.0 1,282
57.50 FAST1416H57.5 0.05 0.00 0.05 1.0 0.05 635.0 1.0 614
60.00 FAST1416H60 0.03 -0.02 0.05 10.0 0.05 143.0 1.0 60
62.50 FAST1416H62.5 5.00 0.00 0.00 0.0 5.00 17.0 0.0 0

Put Options: FAST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FAST1416T25 0.05 0.00 0.05 10.0 0.05 560.0 0.0 0
26.00 FAST1416T26 0.05 0.00 0.05 160.0 0.05 560.0 0.0 0
27.00 FAST1416T27 0.05 0.00 0.05 406.0 0.05 560.0 0.0 0
28.00 FAST1416T28 0.05 0.00 0.05 406.0 0.05 110.0 1.0 1
29.00 FAST1416T29 0.05 0.00 0.05 462.0 0.05 624.0 0.0 0
30.00 FAST1416T30 0.05 0.00 0.05 660.0 0.05 647.0 0.0 0
31.00 FAST1416T31 0.05 0.00 0.05 30.0 0.05 647.0 0.0 0
32.00 FAST1416T32 0.05 0.00 0.05 408.0 0.05 647.0 0.0 0
33.00 FAST1416T33 0.10 0.05 0.05 17.0 0.05 161.0 1.0 21
34.00 FAST1416T34 0.14 0.09 0.05 34.0 0.05 367.0 18.0 18
35.00 FAST1416T35 0.05 0.00 0.05 50.0 0.05 639.0 59.0 179
36.00 FAST1416T36 0.15 0.10 0.05 43.0 0.05 650.0 20.0 182
37.00 FAST1416T37 0.40 0.35 0.05 31.0 0.05 655.0 2.0 42
38.00 FAST1416T38 0.10 0.05 0.05 30.0 0.10 952.0 10.0 214
39.00 FAST1416T39 0.06 -0.04 0.05 2.0 0.10 737.0 1.0 90
40.00 FAST1416T40 0.05 -0.05 0.05 1.0 0.10 1484.0 20.0 165
41.00 FAST1416T41 0.10 0.00 0.05 1.0 0.10 663.0 11.0 127
42.00 FAST1416T42 0.10 -0.05 0.10 829.0 0.20 727.0 10.0 211
43.00 FAST1416T43 0.40 0.10 0.25 1034.0 0.35 564.0 8.0 922
44.00 FAST1416T44 0.70 0.10 0.60 884.0 0.75 821.0 62.0 1,142
45.00 FAST1416T45 1.22 0.12 1.20 234.0 1.30 394.0 121.0 8,356
46.00 FAST1416T46 2.06 0.56 1.90 721.0 2.25 999.0 40.0 626
47.00 FAST1416T47 2.10 -0.15 2.65 875.0 3.20 834.0 1.0 558
48.00 FAST1416T48 3.90 0.40 3.80 625.0 4.20 841.0 1.0 877
49.00 FAST1416T49 4.10 -0.10 4.50 1465.0 5.20 884.0 52.0 1,154
50.00 FAST1416T50 5.11 -0.09 5.50 1455.0 6.20 936.0 52.0 1,235
52.50 FAST1416T52.5 7.47 -0.23 8.00 1444.0 8.70 503.0 9.0 7
55.00 FAST1416T55 10.20 0.00 10.50 395.0 11.20 384.0 0.0 0
57.50 FAST1416T57.5 7.60 -5.10 13.00 1286.0 13.70 393.0 35.0 27
60.00 FAST1416T60 10.90 -4.30 15.50 1116.0 16.20 490.0 5.0 5
62.50 FAST1416T62.5 14.70 0.00 14.70 17.0 19.70 17.0 0.0 0
Trading Center