FAST Options | Fastenal Company Stock

BSE

0.15% NSE

0.28%

Fastenal Company (FAST)

-NasdaqGS

51.91 0.04(0.08%) 25 May 1:30AM|After Hours : 51.91 0.00 (0.00%) 25 May 1:50AM

Add to Portfolio

Options

Get Options for:

View By Expiration: Jun 2013 | Jul 2013 | Aug 2013 | Nov 2013 | Jan 2014 | Jan 2015

Call Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
17.00	FAST140118C00017000	31.60	0.00	34.10	35.30	3	3
24.50	FAST140118C00024500	26.40	0.00	26.50	27.90	0	4
29.50	FAST140118C00029500	22.00	0.00	21.80	22.90	0	3
34.50	FAST140118C00034500	15.50	0.00	16.50	18.10	0	18
39.50	FAST140118C00039500	13.50	0.00	12.80	13.30	10	172
41.00	FAST140118C00041000	11.09	0.00	11.60	12.00	5	5
43.00	FAST140118C00043000	9.80	0.00	9.80	10.40	10	10
44.50	FAST140118C00044500	6.76	0.00	8.60	9.20	1	371
46.00	FAST140118C00046000	5.10	0.00	7.50	8.10	6	6
47.00	FAST140118C00047000	4.50	0.00	6.80	7.30	6	6
49.50	FAST140118C00049500	5.50	0.10	5.30	5.60	10	2,159
54.50	FAST140118C00054500	2.93	0.03	2.80	3.00	226	3,078
59.50	FAST140118C00059500	1.37	0.27	1.25	1.40	5	1,164
64.50	FAST140118C00064500	0.50	0.05	0.45	0.60	34	104
70.00	FAST140118C00070000	0.15	0.00	0.10	0.20	34	34

Put Options

Expire at close Saturday 18 January 2014

Strike	Symbol	Last	Chg	Bid	Ask	Vol	Open Int
17.00	FAST140118P00017000	0.65	0.00	N/A	0.10	0	30
19.50	FAST140118P00019500	0.55	0.00	N/A	0.10	0	22
22.00	FAST140118P00022000	0.10	0.00	N/A	0.10	0	113
24.50	FAST140118P00024500	0.16	0.00	0.05	0.15	0	262
29.50	FAST140118P00029500	0.35	0.00	0.20	0.30	0	260
34.50	FAST140118P00034500	0.70	0.00	0.40	0.55	16	401
36.00	FAST140118P00036000	0.56	0.00	0.50	0.65	1	1
38.00	FAST140118P00038000	0.80	0.00	0.70	0.85	1	1
39.50	FAST140118P00039500	0.95	0.00	0.85	1.00	2	1,153
42.00	FAST140118P00042000	1.33	0.00	1.25	1.40	3	4
43.00	FAST140118P00043000	1.60	0.00	1.40	1.60	14	14
44.50	FAST140118P00044500	1.75	0.00	1.75	1.90	11	362
48.00	FAST140118P00048000	4.10	0.00	2.75	2.95	1	301
49.50	FAST140118P00049500	3.40	0.20	3.20	3.40	63	15,059
54.50	FAST140118P00054500	7.76	0.00	5.70	6.00	0	39
64.50	FAST140118P00064500	15.70	0.00	13.20	13.70	0	5

Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On FAST

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Fastenal Company (FAST)