Fastenal Co $50.12

down -0.03


17/4/2014 08:10 PM  |  NASDAQ : FAST  
Industries : Wholesale / Industrial Equipment Wholesale
Last Trade: 50.12
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: -0.03 (-0.06 %)
Prev Close: 50.15
Open: 50.06
Bid: 50.12
Ask: 50.13
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 16%
Options:

Call Options: FAST

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FAST1419D35 14.80 0.00 15.00 42.0 15.60 55.0 0.0 0
38.00 FAST1419D38 11.70 0.00 12.00 82.0 12.60 476.0 0.0 0
39.00 FAST1419D39 10.70 0.00 11.00 82.0 11.60 476.0 0.0 0
40.00 FAST1419D40 10.81 1.01 10.00 206.0 10.60 698.0 16.0 16
41.00 FAST1419D41 8.80 0.00 9.00 103.0 9.60 482.0 0.0 0
42.00 FAST1419D42 7.80 0.00 8.00 104.0 8.60 482.0 0.0 0
43.00 FAST1419D43 3.90 -2.90 7.00 103.0 7.60 477.0 5.0 5
44.00 FAST1419D44 6.00 0.20 6.00 82.0 6.60 477.0 16.0 16
45.00 FAST1419D45 5.30 0.50 5.00 126.0 5.60 857.0 5.0 212
46.00 FAST1419D46 3.21 -0.59 4.00 189.0 4.60 815.0 1.0 126
47.00 FAST1419D47 3.30 -0.09 3.00 123.0 3.50 1004.0 3.0 204
48.00 FAST1419D48 2.20 0.05 2.05 51.0 2.30 329.0 34.0 1,411
49.00 FAST1419D49 1.28 0.01 1.00 444.0 1.40 974.0 3.0 385
50.00 FAST1419D50 0.20 -0.15 0.05 48.0 0.25 469.0 93.0 1,158
52.50 FAST1419D52.5 0.02 -0.03 0.05 1.0 0.05 532.0 4.0 1,204
55.00 FAST1419D55 0.02 -0.03 0.05 494.0 0.05 358.0 20.0 594

Put Options: FAST

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 FAST1419P35 0.06 0.01 0.00 0.0 0.05 142.0 10.0 10
38.00 FAST1419P38 0.08 0.03 0.05 40.0 0.05 124.0 5.0 5
39.00 FAST1419P39 0.05 0.00 0.05 1.0 0.05 124.0 0.0 0
40.00 FAST1419P40 0.25 0.20 0.05 42.0 0.05 124.0 6.0 31
41.00 FAST1419P41 0.20 0.15 0.05 117.0 0.05 153.0 3.0 13
42.00 FAST1419P42 0.15 0.10 0.05 40.0 0.05 306.0 11.0 176
43.00 FAST1419P43 0.17 0.12 0.05 40.0 0.05 134.0 2.0 50
44.00 FAST1419P44 0.05 0.00 0.05 10.0 0.05 306.0 10.0 204
45.00 FAST1419P45 0.04 -0.01 0.05 414.0 0.05 301.0 5.0 502
46.00 FAST1419P46 0.05 0.00 0.05 14.0 0.05 313.0 40.0 309
47.00 FAST1419P47 0.05 0.00 0.05 75.0 0.05 317.0 2.0 353
48.00 FAST1419P48 0.10 0.00 0.05 31.0 0.05 301.0 10.0 4,071
49.00 FAST1419P49 0.02 -0.03 0.05 8.0 0.05 302.0 1.0 2,321
50.00 FAST1419P50 0.01 -0.19 0.05 16.0 0.05 523.0 159.0 983
52.50 FAST1419P52.5 2.80 0.70 1.95 1137.0 2.45 64.0 8.0 470
55.00 FAST1419P55 4.80 0.30 4.40 959.0 5.00 643.0 20.0 5
Trading Center