Fastenal Co $45.62

up +0.02


22/8/2014 04:00 PM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Last Trade: 45.62
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.02 (0.04 %)
Prev Close: 45.60
Open: 45.34
Bid: 45.62
Ask: 45.63
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 19%
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FAST1420I35 9.90 0.00 10.30 672.0 10.90 374.0 0.0 0
36.00 FAST1420I36 8.90 0.00 9.30 296.0 9.90 93.0 0.0 0
37.00 FAST1420I37 7.80 0.00 8.30 323.0 8.90 103.0 0.0 0
38.00 FAST1420I38 6.80 0.00 7.30 575.0 7.90 559.0 0.0 0
39.00 FAST1420I39 5.90 0.00 6.30 760.0 6.90 695.0 0.0 0
40.00 FAST1420I40 5.00 0.00 5.30 788.0 5.90 697.0 0.0 0
41.00 FAST1420I41 4.00 0.00 4.30 1018.0 4.90 862.0 0.0 0
42.00 FAST1420I42 3.65 0.55 3.40 989.0 3.90 795.0 2.0 2
43.00 FAST1420I43 1.95 -0.25 2.50 633.0 3.00 632.0 10.0 11
44.00 FAST1420I44 1.80 0.00 1.80 478.0 2.05 737.0 2.0 93
45.00 FAST1420I45 1.15 0.17 1.10 446.0 1.25 539.0 7.0 819
46.00 FAST1420I46 0.65 0.00 0.55 803.0 0.70 782.0 1064.0 1,142
47.00 FAST1420I47 0.25 0.00 0.25 335.0 0.35 799.0 14.0 312
48.00 FAST1420I48 0.35 0.30 0.05 925.0 0.20 741.0 3.0 67
49.00 FAST1420I49 0.10 -0.05 0.05 1366.0 0.15 1015.0 1.0 9
50.00 FAST1420I50 0.18 0.08 0.05 917.0 0.15 983.0 15.0 25
52.50 FAST1420I52.5 0.05 0.00 0.00 0.0 0.05 72.0 0.0 0
55.00 FAST1420I55 0.05 0.00 0.00 0.0 0.05 92.0 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 98.0 0.0 0
36.00 FAST1420U36 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
37.00 FAST1420U37 0.05 0.00 0.05 10.0 0.05 101.0 0.0 0
38.00 FAST1420U38 0.10 0.00 0.05 63.0 0.10 676.0 0.0 0
39.00 FAST1420U39 0.15 0.00 0.05 1.0 0.15 839.0 10.0 10
40.00 FAST1420U40 0.19 0.04 0.05 183.0 0.15 969.0 1.0 304
41.00 FAST1420U41 0.15 0.00 0.05 166.0 0.10 379.0 11.0 39
42.00 FAST1420U42 0.17 0.12 0.05 321.0 0.10 1.0 2.0 31
43.00 FAST1420U43 0.10 -0.05 0.10 754.0 0.25 750.0 21.0 1,028
44.00 FAST1420U44 0.30 -0.05 0.25 627.0 0.35 570.0 20.0 2,595
45.00 FAST1420U45 0.50 -0.12 0.50 600.0 0.65 905.0 3.0 3,621
46.00 FAST1420U46 0.95 0.00 0.95 511.0 1.10 696.0 3.0 86
47.00 FAST1420U47 2.22 0.03 1.50 625.0 1.75 276.0 6.0 8
48.00 FAST1420U48 3.71 1.31 2.30 501.0 2.75 786.0 2.0 2
49.00 FAST1420U49 4.28 0.98 3.40 20.0 3.80 764.0 4.0 8
50.00 FAST1420U50 4.30 0.00 4.20 476.0 4.70 664.0 0.0 0
52.50 FAST1420U52.5 6.70 0.00 6.60 687.0 7.20 641.0 0.0 0
55.00 FAST1420U55 9.10 0.00 9.10 220.0 9.70 288.0 0.0 0
57.50 FAST1420U57.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center