$45.16 -0.05 (-0.10%) Fastenal Co - NASDAQ

Nov. 24, 2014 | 10:14 AM
Last Trade: 45.16
Trade Time: Nov 24 10:14 AM Eastern Daylight Time
Change: -0.05 (-0.10%)
Prev Close: 45.21
Open: 45.28
Bid: 45.16
Ask: 45.19
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FAST1420L30 14.70 0.00 14.90 219.0 15.60 281.0 0.0 0
34.00 FAST1420L34 10.70 0.00 10.90 58.0 11.60 10.0 0.0 0
35.00 FAST1420L35 9.80 0.00 9.90 99.0 10.60 116.0 0.0 0
36.00 FAST1420L36 8.80 0.00 8.90 99.0 9.60 116.0 0.0 0
37.00 FAST1420L37 7.50 0.00 7.90 77.0 8.60 10.0 0.0 0
38.00 FAST1420L38 6.90 0.00 6.90 169.0 7.60 211.0 0.0 0
39.00 FAST1420L39 5.90 0.00 5.90 173.0 6.60 247.0 0.0 0
40.00 FAST1420L40 5.00 0.00 5.00 157.0 5.70 256.0 0.0 0
41.00 FAST1420L41 3.70 -0.30 4.10 103.0 4.70 261.0 2.0 2
42.00 FAST1420L42 3.10 0.00 3.10 541.0 3.80 681.0 1.0 101
43.00 FAST1420L43 2.45 0.00 2.35 263.0 2.80 769.0 59.0 71
44.00 FAST1420L44 1.70 0.00 1.55 300.0 1.80 587.0 10.0 57
45.00 FAST1420L45 1.00 -0.01 0.90 501.0 1.05 132.0 1.0 268
46.00 FAST1420L46 0.53 -0.04 0.50 8.0 0.55 7.0 47.0 152
47.00 FAST1420L47 0.25 0.00 0.20 587.0 0.30 561.0 2.0 38
48.00 FAST1420L48 0.15 0.00 0.05 580.0 0.25 1322.0 2.0 4
50.00 FAST1420L50 0.15 0.00 0.05 10.0 0.15 885.0 0.0 0

Put Options: FAST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FAST1420X30 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
34.00 FAST1420X34 0.05 0.00 0.05 87.0 0.05 125.0 0.0 0
35.00 FAST1420X35 0.05 0.00 0.05 357.0 0.05 78.0 0.0 0
36.00 FAST1420X36 0.10 0.00 0.05 887.0 0.10 419.0 0.0 0
37.00 FAST1420X37 0.15 0.00 0.05 21.0 0.15 613.0 0.0 0
38.00 FAST1420X38 0.15 -0.05 0.05 412.0 0.15 10.0 1.0 1
39.00 FAST1420X39 0.47 0.22 0.05 10.0 0.15 10.0 6.0 7
40.00 FAST1420X40 0.13 -0.07 0.05 504.0 0.15 574.0 1.0 26
41.00 FAST1420X41 0.30 0.25 0.05 597.0 0.20 672.0 17.0 43
42.00 FAST1420X42 0.10 0.05 0.05 1187.0 0.20 227.0 1.0 448
43.00 FAST1420X43 0.30 0.00 0.20 654.0 0.40 1392.0 151.0 271
44.00 FAST1420X44 0.45 0.00 0.40 556.0 0.55 447.0 1.0 58
45.00 FAST1420X45 0.55 -0.35 0.75 413.0 0.90 466.0 5.0 46
46.00 FAST1420X46 1.55 0.25 1.25 372.0 1.45 606.0 4.0 22
47.00 FAST1420X47 2.00 0.00 1.95 227.0 2.20 216.0 0.0 0
48.00 FAST1420X48 2.30 0.00 2.55 615.0 3.10 407.0 0.0 0
50.00 FAST1420X50 4.20 0.00 4.40 566.0 5.00 90.0 0.0 0