Fastenal Co (FAST)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| FAST 130622C00038000 |
C |
06/22/13 |
38.0 |
13.50 |
14.20 |
| FAST 130622C00039000 |
C |
06/22/13 |
39.0 |
11.90 |
13.20 |
| FAST 130622C00040000 |
C |
06/22/13 |
40.0 |
10.90 |
12.20 |
| FAST 130622C00041000 |
C |
06/22/13 |
41.0 |
9.90 |
11.30 |
| FAST 130622C00042000 |
C |
06/22/13 |
42.0 |
8.80 |
10.30 |
| FAST 130622C00043000 |
C |
06/22/13 |
43.0 |
7.80 |
9.30 |
| FAST 130622C00044000 |
C |
06/22/13 |
44.0 |
6.90 |
8.30 |
| FAST 130622C00045000 |
C |
06/22/13 |
45.0 |
6.80 |
7.10 |
| FAST 130622C00046000 |
C |
06/22/13 |
46.0 |
5.00 |
6.30 |
| FAST 130622C00047000 |
C |
06/22/13 |
47.0 |
5.00 |
5.20 |
| FAST 130622C00048000 |
C |
06/22/13 |
48.0 |
4.10 |
4.30 |
| FAST 130622C00049000 |
C |
06/22/13 |
49.0 |
3.20 |
3.40 |
| FAST 130622C00050000 |
C |
06/22/13 |
50.0 |
2.45 |
2.60 |
| FAST 130622C00055000 |
C |
06/22/13 |
55.0 |
0.20 |
0.30 |
| FAST 130622C00060000 |
C |
06/22/13 |
60.0 |
0.00 |
0.05 |
| FAST 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.05 |
| FAST 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.05 |
| FAST 130622P00038000 |
P |
06/22/13 |
38.0 |
0.00 |
0.05 |
| FAST 130622P00039000 |
P |
06/22/13 |
39.0 |
0.00 |
0.05 |
| FAST 130622P00040000 |
P |
06/22/13 |
40.0 |
0.00 |
0.10 |
| FAST 130622P00041000 |
P |
06/22/13 |
41.0 |
0.00 |
0.15 |
| FAST 130622P00042000 |
P |
06/22/13 |
42.0 |
0.00 |
0.15 |
| FAST 130622P00043000 |
P |
06/22/13 |
43.0 |
0.00 |
0.15 |
| FAST 130622P00044000 |
P |
06/22/13 |
44.0 |
0.05 |
0.10 |
| FAST 130622P00045000 |
P |
06/22/13 |
45.0 |
0.05 |
0.15 |
| FAST 130622P00046000 |
P |
06/22/13 |
46.0 |
0.10 |
0.15 |
| FAST 130622P00047000 |
P |
06/22/13 |
47.0 |
0.15 |
0.20 |
| FAST 130622P00048000 |
P |
06/22/13 |
48.0 |
0.20 |
0.30 |
| FAST 130622P00049000 |
P |
06/22/13 |
49.0 |
0.35 |
0.45 |
| FAST 130622P00050000 |
P |
06/22/13 |
50.0 |
0.55 |
0.65 |
| FAST 130622P00055000 |
P |
06/22/13 |
55.0 |
3.20 |
3.40 |
| FAST 130622P00060000 |
P |
06/22/13 |
60.0 |
7.80 |
8.50 |
| FAST 130622P00065000 |
P |
06/22/13 |
65.0 |
12.30 |
13.60 |
| FAST 130622P00070000 |
P |
06/22/13 |
70.0 |
16.50 |
19.70 |
| FAST 130720C00045000 |
C |
07/20/13 |
45.0 |
6.60 |
7.60 |
| FAST 130720C00050000 |
C |
07/20/13 |
50.0 |
3.20 |
3.30 |
| FAST 130720C00055000 |
C |
07/20/13 |
55.0 |
0.80 |
0.90 |
| FAST 130720C00060000 |
C |
07/20/13 |
60.0 |
0.00 |
0.20 |
| FAST 130720C00065000 |
C |
07/20/13 |
65.0 |
0.00 |
0.05 |
| FAST 130720C00070000 |
C |
07/20/13 |
70.0 |
0.00 |
0.05 |
| FAST 130720C00075000 |
C |
07/20/13 |
75.0 |
0.00 |
0.05 |
| FAST 130720P00045000 |
P |
07/20/13 |
45.0 |
0.30 |
0.40 |
| FAST 130720P00050000 |
P |
07/20/13 |
50.0 |
1.25 |
1.35 |
| FAST 130720P00055000 |
P |
07/20/13 |
55.0 |
3.80 |
4.00 |
| FAST 130720P00060000 |
P |
07/20/13 |
60.0 |
7.90 |
9.20 |
| FAST 130720P00065000 |
P |
07/20/13 |
65.0 |
12.70 |
13.80 |
| FAST 130720P00070000 |
P |
07/20/13 |
70.0 |
16.70 |
18.70 |
| FAST 130720P00075000 |
P |
07/20/13 |
75.0 |
21.70 |
24.70 |
| FAST 130817C00024000 |
C |
08/17/13 |
24.0 |
26.30 |
29.40 |
| FAST 130817C00025000 |
C |
08/17/13 |
25.0 |
25.30 |
28.50 |
| FAST 130817C00026000 |
C |
08/17/13 |
26.0 |
24.30 |
27.50 |
| FAST 130817C00027000 |
C |
08/17/13 |
27.0 |
23.30 |
26.40 |
| FAST 130817C00028000 |
C |
08/17/13 |
28.0 |
22.80 |
24.90 |
| FAST 130817C00029000 |
C |
08/17/13 |
29.0 |
21.90 |
23.30 |
| FAST 130817C00030000 |
C |
08/17/13 |
30.0 |
20.90 |
22.20 |
| FAST 130817C00031000 |
C |
08/17/13 |
31.0 |
19.90 |
21.20 |
| FAST 130817C00032000 |
C |
08/17/13 |
32.0 |
18.90 |
20.30 |
| FAST 130817C00033000 |
C |
08/17/13 |
33.0 |
17.80 |
19.30 |
| FAST 130817C00034000 |
C |
08/17/13 |
34.0 |
16.80 |
18.40 |
| FAST 130817C00035000 |
C |
08/17/13 |
35.0 |
15.80 |
17.30 |
| FAST 130817C00036000 |
C |
08/17/13 |
36.0 |
14.80 |
16.30 |
| FAST 130817C00037000 |
C |
08/17/13 |
37.0 |
13.80 |
15.30 |
| FAST 130817C00038000 |
C |
08/17/13 |
38.0 |
12.70 |
14.30 |
| FAST 130817C00039000 |
C |
08/17/13 |
39.0 |
11.80 |
13.30 |
| FAST 130817C00040000 |
C |
08/17/13 |
40.0 |
10.80 |
12.50 |
| FAST 130817C00041000 |
C |
08/17/13 |
41.0 |
9.80 |
11.50 |
| FAST 130817C00042000 |
C |
08/17/13 |
42.0 |
8.90 |
10.60 |
| FAST 130817C00043000 |
C |
08/17/13 |
43.0 |
8.00 |
9.60 |
| FAST 130817C00044000 |
C |
08/17/13 |
44.0 |
7.10 |
8.70 |
| FAST 130817C00045000 |
C |
08/17/13 |
45.0 |
6.90 |
7.70 |
| FAST 130817C00046000 |
C |
08/17/13 |
46.0 |
6.10 |
6.80 |
| FAST 130817C00047000 |
C |
08/17/13 |
47.0 |
5.60 |
5.80 |
| FAST 130817C00048000 |
C |
08/17/13 |
48.0 |
4.80 |
5.00 |
| FAST 130817C00049000 |
C |
08/17/13 |
49.0 |
4.10 |
4.30 |
| FAST 130817C00050000 |
C |
08/17/13 |
50.0 |
3.40 |
3.60 |
| FAST 130817C00055000 |
C |
08/17/13 |
55.0 |
1.05 |
1.15 |
| FAST 130817C00060000 |
C |
08/17/13 |
60.0 |
0.05 |
0.25 |
| FAST 130817C00065000 |
C |
08/17/13 |
65.0 |
0.00 |
0.10 |
| FAST 130817C00070000 |
C |
08/17/13 |
70.0 |
0.00 |
0.05 |
| FAST 130817P00024000 |
P |
08/17/13 |
24.0 |
0.00 |
0.10 |
| FAST 130817P00025000 |
P |
08/17/13 |
25.0 |
0.00 |
0.10 |
| FAST 130817P00026000 |
P |
08/17/13 |
26.0 |
0.00 |
0.10 |
| FAST 130817P00027000 |
P |
08/17/13 |
27.0 |
0.00 |
0.10 |
| FAST 130817P00028000 |
P |
08/17/13 |
28.0 |
0.00 |
0.10 |
| FAST 130817P00029000 |
P |
08/17/13 |
29.0 |
0.00 |
0.10 |
| FAST 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.10 |
| FAST 130817P00031000 |
P |
08/17/13 |
31.0 |
0.00 |
0.15 |
| FAST 130817P00032000 |
P |
08/17/13 |
32.0 |
0.00 |
0.20 |
| FAST 130817P00033000 |
P |
08/17/13 |
33.0 |
0.00 |
0.15 |
| FAST 130817P00034000 |
P |
08/17/13 |
34.0 |
0.05 |
0.15 |
| FAST 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.20 |
| FAST 130817P00036000 |
P |
08/17/13 |
36.0 |
0.05 |
0.20 |
| FAST 130817P00037000 |
P |
08/17/13 |
37.0 |
0.05 |
0.20 |
| FAST 130817P00038000 |
P |
08/17/13 |
38.0 |
0.10 |
0.25 |
| FAST 130817P00039000 |
P |
08/17/13 |
39.0 |
0.10 |
0.30 |
| FAST 130817P00040000 |
P |
08/17/13 |
40.0 |
0.15 |
0.25 |
| FAST 130817P00041000 |
P |
08/17/13 |
41.0 |
0.20 |
0.35 |
| FAST 130817P00042000 |
P |
08/17/13 |
42.0 |
0.25 |
0.35 |
| FAST 130817P00043000 |
P |
08/17/13 |
43.0 |
0.35 |
0.45 |
| FAST 130817P00044000 |
P |
08/17/13 |
44.0 |
0.40 |
0.55 |
| FAST 130817P00045000 |
P |
08/17/13 |
45.0 |
0.55 |
0.65 |
| FAST 130817P00046000 |
P |
08/17/13 |
46.0 |
0.70 |
0.80 |
| FAST 130817P00047000 |
P |
08/17/13 |
47.0 |
0.85 |
1.00 |
| FAST 130817P00048000 |
P |
08/17/13 |
48.0 |
1.05 |
1.25 |
| FAST 130817P00049000 |
P |
08/17/13 |
49.0 |
1.35 |
1.50 |
| FAST 130817P00050000 |
P |
08/17/13 |
50.0 |
1.70 |
1.80 |
| FAST 130817P00055000 |
P |
08/17/13 |
55.0 |
4.30 |
4.50 |
| FAST 130817P00060000 |
P |
08/17/13 |
60.0 |
8.10 |
9.70 |
| FAST 130817P00065000 |
P |
08/17/13 |
65.0 |
12.90 |
14.40 |
| FAST 130817P00070000 |
P |
08/17/13 |
70.0 |
17.90 |
19.30 |
| FAST 131116C00025000 |
C |
11/16/13 |
25.0 |
25.30 |
28.40 |
| FAST 131116C00026000 |
C |
11/16/13 |
26.0 |
25.00 |
26.30 |
| FAST 131116C00027000 |
C |
11/16/13 |
27.0 |
24.00 |
25.40 |
| FAST 131116C00028000 |
C |
11/16/13 |
28.0 |
22.90 |
24.40 |
| FAST 131116C00029000 |
C |
11/16/13 |
29.0 |
21.90 |
23.40 |
| FAST 131116C00030000 |
C |
11/16/13 |
30.0 |
20.90 |
22.40 |
| FAST 131116C00031000 |
C |
11/16/13 |
31.0 |
19.90 |
21.40 |
| FAST 131116C00032000 |
C |
11/16/13 |
32.0 |
18.90 |
20.40 |
| FAST 131116C00033000 |
C |
11/16/13 |
33.0 |
17.80 |
19.40 |
| FAST 131116C00034000 |
C |
11/16/13 |
34.0 |
16.80 |
18.50 |
| FAST 131116C00035000 |
C |
11/16/13 |
35.0 |
15.80 |
17.50 |
| FAST 131116C00036000 |
C |
11/16/13 |
36.0 |
14.80 |
16.50 |
| FAST 131116C00037000 |
C |
11/16/13 |
37.0 |
13.80 |
15.60 |
| FAST 131116C00038000 |
C |
11/16/13 |
38.0 |
12.80 |
14.50 |
| FAST 131116C00039000 |
C |
11/16/13 |
39.0 |
12.20 |
13.60 |
| FAST 131116C00040000 |
C |
11/16/13 |
40.0 |
11.10 |
12.70 |
| FAST 131116C00041000 |
C |
11/16/13 |
41.0 |
10.20 |
11.80 |
| FAST 131116C00042000 |
C |
11/16/13 |
42.0 |
9.30 |
10.90 |
| FAST 131116C00043000 |
C |
11/16/13 |
43.0 |
8.50 |
10.00 |
| FAST 131116C00044000 |
C |
11/16/13 |
44.0 |
7.70 |
9.20 |
| FAST 131116C00045000 |
C |
11/16/13 |
45.0 |
6.90 |
8.40 |
| FAST 131116C00046000 |
C |
11/16/13 |
46.0 |
6.20 |
7.60 |
| FAST 131116C00047000 |
C |
11/16/13 |
47.0 |
6.40 |
6.80 |
| FAST 131116C00048000 |
C |
11/16/13 |
48.0 |
5.60 |
6.10 |
| FAST 131116C00049000 |
C |
11/16/13 |
49.0 |
4.90 |
5.30 |
| FAST 131116C00050000 |
C |
11/16/13 |
50.0 |
4.40 |
4.70 |
| FAST 131116C00055000 |
C |
11/16/13 |
55.0 |
2.00 |
2.15 |
| FAST 131116C00060000 |
C |
11/16/13 |
60.0 |
0.65 |
0.90 |
| FAST 131116C00065000 |
C |
11/16/13 |
65.0 |
0.15 |
0.30 |
| FAST 131116C00070000 |
C |
11/16/13 |
70.0 |
0.00 |
0.15 |
| FAST 131116C00075000 |
C |
11/16/13 |
75.0 |
0.00 |
0.10 |
| FAST 131116P00025000 |
P |
11/16/13 |
25.0 |
0.00 |
0.15 |
| FAST 131116P00026000 |
P |
11/16/13 |
26.0 |
0.00 |
0.15 |
| FAST 131116P00027000 |
P |
11/16/13 |
27.0 |
0.00 |
0.15 |
| FAST 131116P00028000 |
P |
11/16/13 |
28.0 |
0.00 |
0.20 |
| FAST 131116P00029000 |
P |
11/16/13 |
29.0 |
0.00 |
0.20 |
| FAST 131116P00030000 |
P |
11/16/13 |
30.0 |
0.05 |
0.25 |
| FAST 131116P00031000 |
P |
11/16/13 |
31.0 |
0.05 |
0.25 |
| FAST 131116P00032000 |
P |
11/16/13 |
32.0 |
0.10 |
0.30 |
| FAST 131116P00033000 |
P |
11/16/13 |
33.0 |
0.15 |
0.35 |
| FAST 131116P00034000 |
P |
11/16/13 |
34.0 |
0.15 |
0.35 |
| FAST 131116P00035000 |
P |
11/16/13 |
35.0 |
0.20 |
0.40 |
| FAST 131116P00036000 |
P |
11/16/13 |
36.0 |
0.25 |
0.45 |
| FAST 131116P00037000 |
P |
11/16/13 |
37.0 |
0.30 |
0.50 |
| FAST 131116P00038000 |
P |
11/16/13 |
38.0 |
0.40 |
0.60 |
| FAST 131116P00039000 |
P |
11/16/13 |
39.0 |
0.50 |
0.70 |
| FAST 131116P00040000 |
P |
11/16/13 |
40.0 |
0.60 |
0.75 |
| FAST 131116P00041000 |
P |
11/16/13 |
41.0 |
0.70 |
0.85 |
| FAST 131116P00042000 |
P |
11/16/13 |
42.0 |
0.85 |
1.05 |
| FAST 131116P00043000 |
P |
11/16/13 |
43.0 |
1.00 |
1.20 |
| FAST 131116P00044000 |
P |
11/16/13 |
44.0 |
1.15 |
1.35 |
| FAST 131116P00045000 |
P |
11/16/13 |
45.0 |
1.40 |
1.55 |
| FAST 131116P00046000 |
P |
11/16/13 |
46.0 |
1.60 |
1.80 |
| FAST 131116P00047000 |
P |
11/16/13 |
47.0 |
1.85 |
2.10 |
| FAST 131116P00048000 |
P |
11/16/13 |
48.0 |
2.15 |
2.40 |
| FAST 131116P00049000 |
P |
11/16/13 |
49.0 |
2.45 |
2.65 |
| FAST 131116P00050000 |
P |
11/16/13 |
50.0 |
2.90 |
3.10 |
| FAST 131116P00055000 |
P |
11/16/13 |
55.0 |
5.40 |
5.70 |
| FAST 131116P00060000 |
P |
11/16/13 |
60.0 |
8.80 |
10.40 |
| FAST 131116P00065000 |
P |
11/16/13 |
65.0 |
13.30 |
15.00 |
| FAST 131116P00070000 |
P |
11/16/13 |
70.0 |
18.10 |
19.90 |
| FAST 131116P00075000 |
P |
11/16/13 |
75.0 |
23.00 |
24.70 |
| FAST 140118C00017000 |
C |
01/18/14 |
17.0 |
34.10 |
35.30 |
| FAST 140118C00019500 |
C |
01/18/14 |
19.5 |
31.60 |
32.80 |
| FAST 140118C00022000 |
C |
01/18/14 |
22.0 |
29.10 |
30.30 |
| FAST 140118C00024500 |
C |
01/18/14 |
24.5 |
26.50 |
27.90 |
| FAST 140118C00026000 |
C |
01/18/14 |
26.0 |
25.00 |
26.40 |
| FAST 140118C00027000 |
C |
01/18/14 |
27.0 |
24.30 |
25.60 |
| FAST 140118C00028000 |
C |
01/18/14 |
28.0 |
23.40 |
24.40 |
| FAST 140118C00029500 |
C |
01/18/14 |
29.5 |
21.80 |
22.90 |
| FAST 140118C00031000 |
C |
01/18/14 |
31.0 |
20.10 |
21.40 |
| FAST 140118C00032000 |
C |
01/18/14 |
32.0 |
19.10 |
20.40 |
| FAST 140118C00033000 |
C |
01/18/14 |
33.0 |
18.20 |
19.50 |
| FAST 140118C00034500 |
C |
01/18/14 |
34.5 |
16.50 |
18.10 |
| FAST 140118C00036000 |
C |
01/18/14 |
36.0 |
15.10 |
16.60 |
| FAST 140118C00037000 |
C |
01/18/14 |
37.0 |
14.30 |
15.70 |
| FAST 140118C00038000 |
C |
01/18/14 |
38.0 |
13.30 |
14.70 |
| FAST 140118C00039500 |
C |
01/18/14 |
39.5 |
12.80 |
13.30 |
| FAST 140118C00041000 |
C |
01/18/14 |
41.0 |
11.60 |
12.00 |
| FAST 140118C00042000 |
C |
01/18/14 |
42.0 |
10.60 |
11.20 |
| FAST 140118C00043000 |
C |
01/18/14 |
43.0 |
9.80 |
10.40 |
| FAST 140118C00044500 |
C |
01/18/14 |
44.5 |
8.60 |
9.20 |
| FAST 140118C00046000 |
C |
01/18/14 |
46.0 |
7.50 |
8.10 |
| FAST 140118C00047000 |
C |
01/18/14 |
47.0 |
6.80 |
7.30 |
| FAST 140118C00048000 |
C |
01/18/14 |
48.0 |
6.10 |
6.50 |
| FAST 140118C00049500 |
C |
01/18/14 |
49.5 |
5.30 |
5.60 |
| FAST 140118C00054500 |
C |
01/18/14 |
54.5 |
2.80 |
3.00 |
| FAST 140118C00059500 |
C |
01/18/14 |
59.5 |
1.25 |
1.40 |
| FAST 140118C00064500 |
C |
01/18/14 |
64.5 |
0.45 |
0.60 |
| FAST 140118C00070000 |
C |
01/18/14 |
70.0 |
0.10 |
0.20 |
| FAST 140118C00075000 |
C |
01/18/14 |
75.0 |
0.00 |
0.10 |
| FAST 140118P00017000 |
P |
01/18/14 |
17.0 |
0.00 |
0.10 |
| FAST 140118P00019500 |
P |
01/18/14 |
19.5 |
0.00 |
0.10 |
| FAST 140118P00022000 |
P |
01/18/14 |
22.0 |
0.00 |
0.10 |
| FAST 140118P00024500 |
P |
01/18/14 |
24.5 |
0.05 |
0.15 |
| FAST 140118P00026000 |
P |
01/18/14 |
26.0 |
0.05 |
0.20 |
| FAST 140118P00027000 |
P |
01/18/14 |
27.0 |
0.10 |
0.20 |
| FAST 140118P00028000 |
P |
01/18/14 |
28.0 |
0.10 |
0.25 |
| FAST 140118P00029500 |
P |
01/18/14 |
29.5 |
0.20 |
0.30 |
| FAST 140118P00031000 |
P |
01/18/14 |
31.0 |
0.20 |
0.35 |
| FAST 140118P00032000 |
P |
01/18/14 |
32.0 |
0.25 |
0.40 |
| FAST 140118P00033000 |
P |
01/18/14 |
33.0 |
0.30 |
0.45 |
| FAST 140118P00034500 |
P |
01/18/14 |
34.5 |
0.40 |
0.55 |
| FAST 140118P00036000 |
P |
01/18/14 |
36.0 |
0.50 |
0.65 |
| FAST 140118P00037000 |
P |
01/18/14 |
37.0 |
0.60 |
0.75 |
| FAST 140118P00038000 |
P |
01/18/14 |
38.0 |
0.70 |
0.85 |
| FAST 140118P00039500 |
P |
01/18/14 |
39.5 |
0.85 |
1.00 |
| FAST 140118P00041000 |
P |
01/18/14 |
41.0 |
1.05 |
1.25 |
| FAST 140118P00042000 |
P |
01/18/14 |
42.0 |
1.25 |
1.40 |
| FAST 140118P00043000 |
P |
01/18/14 |
43.0 |
1.40 |
1.60 |
| FAST 140118P00044500 |
P |
01/18/14 |
44.5 |
1.75 |
1.90 |
| FAST 140118P00046000 |
P |
01/18/14 |
46.0 |
2.10 |
2.30 |
| FAST 140118P00047000 |
P |
01/18/14 |
47.0 |
2.40 |
2.60 |
| FAST 140118P00048000 |
P |
01/18/14 |
48.0 |
2.75 |
2.95 |
| FAST 140118P00049500 |
P |
01/18/14 |
49.5 |
3.20 |
3.40 |
| FAST 140118P00054500 |
P |
01/18/14 |
54.5 |
5.70 |
6.00 |
| FAST 140118P00059500 |
P |
01/18/14 |
59.5 |
9.00 |
9.50 |
| FAST 140118P00064500 |
P |
01/18/14 |
64.5 |
13.20 |
13.70 |
| FAST 140118P00070000 |
P |
01/18/14 |
70.0 |
18.20 |
19.60 |
| FAST 140118P00075000 |
P |
01/18/14 |
75.0 |
23.00 |
24.00 |
| FAST 150117C00022500 |
C |
01/17/15 |
22.5 |
28.50 |
29.90 |
| FAST 150117C00024500 |
C |
01/17/15 |
24.5 |
26.40 |
28.00 |
| FAST 150117C00029500 |
C |
01/17/15 |
29.5 |
21.10 |
23.40 |
| FAST 150117C00032500 |
C |
01/17/15 |
32.5 |
18.80 |
20.60 |
| FAST 150117C00034500 |
C |
01/17/15 |
34.5 |
17.70 |
18.90 |
| FAST 150117C00037500 |
C |
01/17/15 |
37.5 |
15.20 |
16.40 |
| FAST 150117C00039500 |
C |
01/17/15 |
39.5 |
13.60 |
14.70 |
| FAST 150117C00042500 |
C |
01/17/15 |
42.5 |
11.40 |
12.50 |
| FAST 150117C00044500 |
C |
01/17/15 |
44.5 |
10.00 |
11.20 |
| FAST 150117C00046500 |
C |
01/17/15 |
46.5 |
8.80 |
9.80 |
| FAST 150117C00049500 |
C |
01/17/15 |
49.5 |
7.10 |
8.00 |
| FAST 150117C00054500 |
C |
01/17/15 |
54.5 |
4.80 |
5.50 |
| FAST 150117C00059500 |
C |
01/17/15 |
59.5 |
3.00 |
3.70 |
| FAST 150117C00064500 |
C |
01/17/15 |
64.5 |
1.75 |
2.35 |
| FAST 150117C00070000 |
C |
01/17/15 |
70.0 |
1.00 |
2.45 |
| FAST 150117C00075000 |
C |
01/17/15 |
75.0 |
0.55 |
0.85 |
| FAST 150117P00022500 |
P |
01/17/15 |
22.5 |
0.40 |
0.55 |
| FAST 150117P00024500 |
P |
01/17/15 |
24.5 |
0.45 |
0.65 |
| FAST 150117P00029500 |
P |
01/17/15 |
29.5 |
0.90 |
1.15 |
| FAST 150117P00032500 |
P |
01/17/15 |
32.5 |
1.30 |
1.55 |
| FAST 150117P00034500 |
P |
01/17/15 |
34.5 |
1.60 |
1.85 |
| FAST 150117P00037500 |
P |
01/17/15 |
37.5 |
2.10 |
2.40 |
| FAST 150117P00039500 |
P |
01/17/15 |
39.5 |
2.55 |
2.95 |
| FAST 150117P00042500 |
P |
01/17/15 |
42.5 |
3.40 |
3.80 |
| FAST 150117P00044500 |
P |
01/17/15 |
44.5 |
4.10 |
5.20 |
| FAST 150117P00046500 |
P |
01/17/15 |
46.5 |
4.80 |
5.30 |
| FAST 150117P00049500 |
P |
01/17/15 |
49.5 |
5.80 |
6.60 |
| FAST 150117P00054500 |
P |
01/17/15 |
54.5 |
8.30 |
9.30 |
| FAST 150117P00059500 |
P |
01/17/15 |
59.5 |
11.50 |
12.60 |
| FAST 150117P00064500 |
P |
01/17/15 |
64.5 |
15.10 |
17.50 |
| FAST 150117P00070000 |
P |
01/17/15 |
70.0 |
19.60 |
22.00 |
| FAST 150117P00075000 |
P |
01/17/15 |
75.0 |
24.20 |
26.50 |
|
