Name   Option type Underlying Maturity Strike price Bid Ask Impli. Omega  
Morgan Stanley Call 36 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 36.00 0.740 0.750 1.53 2.90
Morgan Stanley Call 42 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 42.00 0.310 0.320 1.10 4.48
Morgan Stanley Call 44 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 44.00 0.196 0.205 0.98 5.36
Morgan Stanley Call 46 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 46.00 0.115 0.124 0.88 6.42
Morgan Stanley Call 39 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 39.00 0.510 0.520 1.31 3.54
Morgan Stanley Call 40 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 40.00 0.440 0.450 1.24 3.81
Morgan Stanley Call 37.5 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 37.50 0.620 0.630 1.42 3.20
Morgan Stanley Call 35 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 35.00 0.820 0.830 1.59 2.77
Morgan Stanley Call 32.5 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 32.50 1.02 1.03 1.80 2.41
Morgan Stanley Call 30 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 30.00 1.23 1.24 1.98 2.17
Morgan Stanley Call 27.5 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 27.50 1.44 1.45 2.18 1.96
Morgan Stanley Call 31 FAS 11.12.2020   Call FASTENAL CO. D... 12/11/2020 31.00 1.14 1.15 1.91 2.26
Morgan Stanley Call 60 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 60.00 0.012 0.021 0.85 8.14
Morgan Stanley Call 64 FAST 18.12.2020   Call Fastenal Company 12/18/2020 64.00 0.010 0.020 0.73 9.18
Morgan Stanley Call 66 FAST 18.12.2020   Call Fastenal Company 12/18/2020 66.00 0.010 0.020 0.76 8.93
Morgan Stanley Call 62 FAST 18.12.2020   Call Fastenal Company 12/18/2020 62.00 0.010 0.020 0.69 9.59
Morgan Stanley Call 59 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 59.00 0.012 0.021 0.83 8.29
Morgan Stanley Call 63 FAST 18.12.2020   Call Fastenal Company 12/18/2020 63.00 0.010 0.020 0.71 9.38
Morgan Stanley Call 58 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 58.00 0.013 0.022 0.81 8.37
Morgan Stanley Call 61 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 61.00 0.011 0.020 0.87 8.00
Morgan Stanley Call 53 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 53.00 0.021 0.030 0.74 8.67
Morgan Stanley Call 55 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 55.00 0.016 0.025 0.76 8.74
Morgan Stanley Call 56 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 56.00 0.014 0.023 0.78 8.63
Morgan Stanley Call 57 FAST 18.12.2020   Call Fastenal Company 12/18/2020 57.00 0.013 0.022 0.58 10.81
Morgan Stanley Call 51 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 51.00 0.033 0.042 0.74 8.31
Morgan Stanley Call 50 FAS 18.12.2020   Call FASTENAL CO. D... 12/18/2020 50.00 0.270 0.300 0.66 9.59
Morgan Stanley Call 55 FAST 18.12.2020   Call Fastenal Company 12/18/2020 55.00 0.118 0.139 0.48 13.45
Morgan Stanley Call 52.5 FAST 18.12.2020   Call Fastenal Company 12/18/2020 52.50 0.163 0.184 0.45 13.82
Morgan Stanley Call 57.5 FAST 18.12.2020   Call Fastenal Company 12/18/2020 57.50 0.101 0.122 0.53 12.70
Morgan Stanley Put 45 FAS 18.12.2020   Put FASTENAL CO. D... 12/18/2020 45.00 0.222 0.231 - -