Fastenal Co $49.90

down -0.63


23/4/2014 05:20 PM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Last Trade: 49.90
Trade Time: Apr 23 05:20 PM Eastern Daylight Time
Change: -0.63 (-1.25 %)
Prev Close: 50.53
Open: 50.08
Bid: 49.89
Ask: 49.90
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 17%
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FAST1417E25 25.20 0.00 24.60 50.0 25.30 100.0 0.0 0
26.00 FAST1417E26 24.20 0.00 23.60 50.0 24.30 100.0 0.0 0
27.00 FAST1417E27 21.00 -2.20 22.60 51.0 23.20 58.0 1.0 1
28.00 FAST1417E28 22.20 0.00 21.60 50.0 22.30 65.0 0.0 0
29.00 FAST1417E29 21.20 0.00 20.60 54.0 21.30 55.0 0.0 0
30.00 FAST1417E30 20.20 0.00 19.60 54.0 20.30 55.0 0.0 0
31.00 FAST1417E31 19.20 0.00 18.60 54.0 19.40 94.0 0.0 0
32.00 FAST1417E32 18.20 0.00 17.60 79.0 18.40 124.0 0.0 0
33.00 FAST1417E33 15.20 -2.00 16.60 58.0 17.30 67.0 2.0 2
34.00 FAST1417E34 16.20 0.00 15.60 104.0 16.30 151.0 0.0 0
35.00 FAST1417E35 12.50 -2.70 14.60 164.0 15.20 459.0 5.0 5
36.00 FAST1417E36 14.20 0.00 13.60 161.0 14.30 324.0 0.0 0
37.00 FAST1417E37 13.54 0.00 12.50 607.0 13.20 661.0 20.0 10
38.00 FAST1417E38 8.20 -4.00 11.50 592.0 12.20 573.0 25.0 20
39.00 FAST1417E39 11.20 0.00 10.50 325.0 11.30 542.0 0.0 0
40.00 FAST1417E40 8.90 -1.30 9.40 578.0 10.30 799.0 8.0 9
41.00 FAST1417E41 9.20 0.00 8.40 363.0 9.40 613.0 0.0 0
42.00 FAST1417E42 6.90 -1.30 7.50 708.0 8.40 901.0 8.0 9
43.00 FAST1417E43 7.25 0.00 6.60 709.0 7.40 970.0 1.0 34
44.00 FAST1417E44 6.00 -0.70 5.60 823.0 6.50 1104.0 2.0 13
45.00 FAST1417E45 5.70 0.00 4.60 810.0 5.50 1089.0 358.0 17
46.00 FAST1417E46 5.20 1.00 3.70 968.0 4.50 1177.0 15.0 250
47.00 FAST1417E47 3.35 0.00 2.85 1026.0 3.50 1214.0 1.0 1,147
48.00 FAST1417E48 2.25 -0.46 2.25 182.0 2.50 490.0 3.0 1,411
49.00 FAST1417E49 1.65 -0.30 1.60 108.0 1.75 540.0 44.0 679
50.00 FAST1417E50 1.10 -0.22 1.00 192.0 1.10 448.0 12.0 2,325
52.50 FAST1417E52.5 0.27 -0.08 0.20 1177.0 0.35 1026.0 3.0 1,224
55.00 FAST1417E55 0.10 0.05 0.05 4.0 0.15 988.0 9.0 847
57.50 FAST1417E57.5 0.05 -0.05 0.05 40.0 0.05 217.0 10.0 135
60.00 FAST1417E60 0.05 0.00 0.05 10.0 0.05 141.0 5.0 61
65.00 FAST1417E65 0.15 0.10 0.05 30.0 0.05 66.0 6.0 6
70.00 FAST1417E70 0.05 0.00 0.10 181.0 0.05 67.0 0.0 0
75.00 FAST1417E75 0.01 -0.04 0.00 0.0 0.05 71.0 2.0 2

Put Options: FAST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 FAST1417Q25 0.05 0.00 0.05 1.0 0.05 61.0 20.0 20
26.00 FAST1417Q26 0.05 0.00 0.05 10.0 0.05 42.0 0.0 0
27.00 FAST1417Q27 0.05 0.00 0.05 76.0 0.05 43.0 0.0 0
28.00 FAST1417Q28 0.05 0.00 0.05 28.0 0.05 42.0 0.0 0
29.00 FAST1417Q29 0.05 0.00 0.05 37.0 0.05 42.0 0.0 0
30.00 FAST1417Q30 0.05 0.00 0.05 153.0 0.05 41.0 0.0 0
31.00 FAST1417Q31 0.05 0.00 0.05 1.0 0.05 42.0 0.0 0
32.00 FAST1417Q32 0.10 0.05 0.05 1.0 0.05 61.0 16.0 16
33.00 FAST1417Q33 0.05 0.00 0.05 1.0 0.05 61.0 59.0 65
34.00 FAST1417Q34 0.05 0.00 0.05 30.0 0.05 62.0 30.0 37
35.00 FAST1417Q35 0.05 0.00 0.05 51.0 0.05 61.0 23.0 36
36.00 FAST1417Q36 0.05 0.00 0.05 10.0 0.05 57.0 5.0 92
37.00 FAST1417Q37 0.05 0.00 0.05 9.0 0.05 50.0 141.0 451
38.00 FAST1417Q38 0.10 0.00 0.05 42.0 0.05 50.0 6.0 147
39.00 FAST1417Q39 0.05 0.00 0.05 3.0 0.10 267.0 3.0 451
40.00 FAST1417Q40 0.11 0.06 0.05 40.0 0.15 489.0 20.0 1,033
41.00 FAST1417Q41 0.10 0.05 0.05 12.0 5.00 57.0 34.0 593
42.00 FAST1417Q42 0.07 0.00 0.05 10.0 0.10 394.0 19.0 26,830
43.00 FAST1417Q43 0.15 0.10 0.05 111.0 0.15 985.0 3.0 3,185
44.00 FAST1417Q44 0.10 -0.06 0.05 270.0 0.15 412.0 5.0 1,813
45.00 FAST1417Q45 0.15 0.00 0.05 1158.0 0.15 21.0 39.0 1,915
46.00 FAST1417Q46 0.22 0.00 0.15 190.0 0.25 625.0 10.0 355
47.00 FAST1417Q47 0.29 0.00 0.25 298.0 0.35 664.0 150.0 2,457
48.00 FAST1417Q48 0.45 0.00 0.40 659.0 0.50 270.0 4.0 540
49.00 FAST1417Q49 0.70 0.05 0.65 966.0 0.75 40.0 57.0 430
50.00 FAST1417Q50 1.10 0.10 1.05 1217.0 1.20 488.0 62.0 3,821
52.50 FAST1417Q52.5 2.90 0.45 2.60 852.0 2.95 263.0 3.0 75
55.00 FAST1417Q55 4.90 0.40 4.90 495.0 5.40 624.0 2.0 39
57.50 FAST1417Q57.5 7.00 0.00 7.20 470.0 7.90 725.0 0.0 0
60.00 FAST1417Q60 9.50 0.00 9.70 491.0 10.40 733.0 0.0 0
65.00 FAST1417Q65 14.30 0.00 14.70 81.0 15.40 60.0 0.0 0
70.00 FAST1417Q70 19.30 0.00 19.70 32.0 20.40 21.0 0.0 0
75.00 FAST1417Q75 24.30 0.00 24.70 32.0 25.50 25.0 0.0 0
Trading Center