$45.20 -0.04 (-0.09%) Fastenal Co - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 45.20
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: -0.04 (-0.09%)
Prev Close: 45.24
Open: 45.18
Bid: 45.20
Ask: 45.21
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 FAST1420L30 14.80 0.00 14.50 304.0 15.80 422.0 0.0 0
34.00 FAST1420L34 10.80 0.00 10.50 20.0 11.80 115.0 0.0 0
35.00 FAST1420L35 9.90 0.00 9.60 91.0 10.60 77.0 0.0 0
36.00 FAST1420L36 8.90 0.00 8.70 148.0 9.60 141.0 0.0 0
37.00 FAST1420L37 7.90 0.00 7.50 57.0 8.60 50.0 0.0 0
38.00 FAST1420L38 7.00 0.00 6.80 193.0 7.60 84.0 0.0 0
39.00 FAST1420L39 6.00 0.00 5.80 238.0 6.70 147.0 0.0 0
40.00 FAST1420L40 5.00 0.00 4.80 519.0 5.60 212.0 0.0 0
41.00 FAST1420L41 4.40 0.40 3.80 361.0 4.60 277.0 2.0 2
42.00 FAST1420L42 3.10 0.00 2.95 738.0 3.40 140.0 1.0 101
43.00 FAST1420L43 2.45 0.25 2.05 903.0 2.45 159.0 59.0 118
44.00 FAST1420L44 1.75 0.25 1.45 541.0 1.60 28.0 71.0 135
45.00 FAST1420L45 0.90 0.10 0.85 182.0 1.00 771.0 2.0 408
46.00 FAST1420L46 0.43 -0.02 0.40 449.0 0.50 170.0 12.0 3,186
47.00 FAST1420L47 0.20 0.00 0.10 762.0 0.30 859.0 25.0 104
48.00 FAST1420L48 0.15 0.10 0.05 247.0 0.15 640.0 2.0 4
50.00 FAST1420L50 0.10 0.00 0.05 10.0 0.10 646.0 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 73.0 0.0 0
34.00 FAST1420X34 0.05 0.00 0.05 87.0 0.05 72.0 0.0 0
35.00 FAST1420X35 0.05 0.00 0.05 357.0 0.05 48.0 0.0 0
36.00 FAST1420X36 0.05 0.00 0.05 887.0 0.05 62.0 0.0 0
37.00 FAST1420X37 0.10 0.00 0.05 21.0 0.10 448.0 0.0 0
38.00 FAST1420X38 0.15 0.00 0.05 412.0 0.15 662.0 1.0 1
39.00 FAST1420X39 0.47 0.32 0.05 10.0 0.10 218.0 6.0 7
40.00 FAST1420X40 0.13 -0.02 0.05 504.0 0.20 934.0 1.0 26
41.00 FAST1420X41 0.30 0.10 0.05 262.0 0.25 919.0 17.0 43
42.00 FAST1420X42 0.10 0.05 0.05 698.0 0.20 615.0 4.0 453
43.00 FAST1420X43 0.30 0.15 0.15 942.0 0.25 102.0 151.0 271
44.00 FAST1420X44 0.33 -0.02 0.30 1302.0 0.45 224.0 4.0 247
45.00 FAST1420X45 0.65 0.00 0.60 843.0 0.80 418.0 2.0 986
46.00 FAST1420X46 1.15 0.00 1.15 661.0 1.40 291.0 99.0 219
47.00 FAST1420X47 1.90 0.00 1.75 787.0 2.35 533.0 0.0 0
48.00 FAST1420X48 2.70 0.00 2.60 447.0 3.30 445.0 0.0 0
50.00 FAST1420X50 4.70 0.00 4.50 519.0 5.20 288.0 0.0 0