$42.67 +0.45 (1.07%) Fastenal Co - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 42.67
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.45 (1.07%)
Prev Close: 42.22
Open: 42.38
Bid: 42.67
Ask: 42.68
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 FAST1422K26 16.00 0.00 16.20 179.0 16.90 42.0 0.0 0
27.00 FAST1422K27 15.00 0.00 15.20 156.0 15.90 24.0 0.0 0
28.00 FAST1422K28 14.00 0.00 14.20 154.0 14.90 26.0 0.0 0
29.00 FAST1422K29 13.00 0.00 13.20 150.0 13.90 24.0 0.0 0
30.00 FAST1422K30 12.00 0.00 12.20 148.0 12.90 49.0 0.0 0
31.00 FAST1422K31 10.80 0.00 11.20 75.0 11.90 49.0 0.0 0
32.00 FAST1422K32 10.00 0.00 10.20 109.0 10.80 41.0 0.0 0
33.00 FAST1422K33 8.90 0.00 9.20 149.0 9.80 4.0 0.0 0
34.00 FAST1422K34 8.00 0.00 8.20 224.0 8.80 120.0 0.0 0
35.00 FAST1422K35 7.10 0.00 7.20 281.0 7.80 197.0 0.0 0
36.00 FAST1422K36 6.10 0.00 6.20 230.0 6.80 83.0 0.0 0
37.00 FAST1422K37 5.10 0.00 5.30 223.0 5.80 34.0 0.0 0
38.00 FAST1422K38 4.28 0.28 4.30 211.0 4.90 212.0 5.0 5
39.00 FAST1422K39 3.60 0.30 3.40 474.0 3.90 192.0 2.0 21
40.00 FAST1422K40 2.70 0.00 2.50 827.0 3.00 278.0 10.0 85
41.00 FAST1422K41 1.85 0.00 2.00 384.0 2.20 389.0 10.0 231
42.00 FAST1422K42 1.17 0.00 1.30 558.0 1.45 208.0 6.0 325
43.00 FAST1422K43 0.80 0.04 0.75 629.0 0.90 461.0 23.0 296
44.00 FAST1422K44 0.45 0.15 0.40 437.0 0.50 169.0 17.0 421
45.00 FAST1422K45 0.25 0.05 0.15 853.0 0.25 95.0 36.0 514
46.00 FAST1422K46 0.05 0.00 0.05 521.0 0.15 268.0 15.0 2,361
47.00 FAST1422K47 0.05 -0.10 0.05 20.0 0.15 599.0 36.0 660
48.00 FAST1422K48 0.10 0.00 0.05 2.0 0.10 421.0 1.0 2,136
49.00 FAST1422K49 0.05 -0.05 0.05 45.0 0.10 385.0 45.0 390
50.00 FAST1422K50 0.05 -0.05 0.05 10.0 0.10 473.0 2.0 892
52.50 FAST1422K52.5 0.05 0.00 0.05 1.0 0.05 74.0 5.0 350
55.00 FAST1422K55 0.01 -0.04 0.05 10.0 0.05 190.0 1.0 998
57.50 FAST1422K57.5 0.03 -0.02 0.05 8.0 0.05 106.0 18.0 209
60.00 FAST1422K60 0.03 -0.02 0.05 420.0 0.05 115.0 2.0 108
62.50 FAST1422K62.5 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0
65.00 FAST1422K65 0.05 0.00 0.05 10.0 0.05 155.0 0.0 0
67.50 FAST1422K67.5 5.00 0.00 0.00 0.0 5.00 16.0 0.0 0

Put Options: FAST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 FAST1422W26 0.03 -0.02 0.05 16.0 0.05 158.0 20.0 20
27.00 FAST1422W27 0.05 0.00 0.05 86.0 0.05 160.0 0.0 0
28.00 FAST1422W28 0.05 0.00 0.05 1.0 0.05 165.0 0.0 0
29.00 FAST1422W29 0.05 0.00 0.05 1.0 0.05 159.0 0.0 0
30.00 FAST1422W30 0.05 0.00 0.05 1.0 0.05 159.0 0.0 0
31.00 FAST1422W31 0.05 0.00 0.05 1.0 0.05 147.0 0.0 0
32.00 FAST1422W32 0.10 0.00 0.05 1.0 0.10 544.0 0.0 0
33.00 FAST1422W33 0.16 0.01 0.05 559.0 0.15 1009.0 1.0 12
34.00 FAST1422W34 0.20 0.05 0.05 1922.0 0.15 859.0 1.0 2
35.00 FAST1422W35 0.09 -0.06 0.05 236.0 0.15 849.0 4.0 60
36.00 FAST1422W36 0.35 0.20 0.05 526.0 0.15 836.0 32.0 33
37.00 FAST1422W37 0.25 0.10 0.05 367.0 0.15 897.0 10.0 30
38.00 FAST1422W38 0.40 0.35 0.05 519.0 0.15 567.0 20.0 162
39.00 FAST1422W39 0.25 0.15 0.05 1000.0 0.20 546.0 6.0 1,598
40.00 FAST1422W40 0.30 0.00 0.20 584.0 0.35 782.0 10.0 1,070
41.00 FAST1422W41 0.65 0.15 0.40 431.0 0.55 815.0 16.0 480
42.00 FAST1422W42 1.00 0.15 0.70 16.0 0.80 278.0 2.0 360
43.00 FAST1422W43 1.20 -0.15 1.10 262.0 1.25 230.0 2.0 415
44.00 FAST1422W44 1.85 -0.11 1.70 517.0 1.90 209.0 16.0 759
45.00 FAST1422W45 3.00 0.40 2.45 308.0 2.95 1004.0 10.0 403
46.00 FAST1422W46 3.74 0.00 3.50 181.0 3.90 673.0 8.0 422
47.00 FAST1422W47 2.60 -1.90 4.30 17.0 4.80 644.0 10.0 189
48.00 FAST1422W48 7.06 1.66 5.20 98.0 5.80 670.0 10.0 133
49.00 FAST1422W49 4.18 -2.22 6.20 43.0 6.80 678.0 1.0 155
50.00 FAST1422W50 7.71 0.00 7.20 152.0 7.80 883.0 3.0 116
52.50 FAST1422W52.5 10.34 0.44 9.70 173.0 10.30 884.0 2.0 14
55.00 FAST1422W55 7.50 -4.90 12.20 93.0 12.80 576.0 20.0 34
57.50 FAST1422W57.5 14.80 0.00 14.60 60.0 15.30 93.0 0.0 0
60.00 FAST1422W60 10.00 -7.40 17.20 97.0 17.80 574.0 4.0 2
62.50 FAST1422W62.5 11.40 0.00 11.40 16.0 16.40 1.0 0.0 0
65.00 FAST1422W65 22.40 0.00 22.20 92.0 22.80 574.0 0.0 0
67.50 FAST1422W67.5 16.10 0.00 16.10 16.0 21.10 16.0 0.0 0