Mail

FL - Foot Locker, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD

In The Money

CallsforAugust 23, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FL190823C00034000	2019-08-22 3:33PM EDT	34.00	8.28	8.00	8.50	+1.55	+23.03%	43	41	226.56%
FL190823C00036500	2019-08-22 12:57PM EDT	36.50	6.25	6.00	6.40	+1.38	+28.34%	6	56	228.91%
FL190823C00037000	2019-08-22 3:36PM EDT	37.00	5.73	5.70	6.00	+2.13	+59.17%	326	56	232.03%
FL190823C00037500	2019-08-19 9:51AM EDT	37.50	3.90	5.40	5.70	0.00	-	5	10	238.87%
FL190823C00038000	2019-08-22 3:04PM EDT	38.00	5.10	4.90	5.20	+2.10	+70.00%	22	569	223.44%
FL190823C00038500	2019-08-22 1:52PM EDT	38.50	4.70	4.60	4.90	+1.40	+42.42%	21	32	227.34%
FL190823C00039000	2019-08-22 11:54AM EDT	39.00	4.34	4.30	4.70	+1.22	+39.10%	75	291	234.18%
FL190823C00039500	2019-08-22 1:50PM EDT	39.50	4.09	3.90	4.30	+1.14	+38.64%	20	321	225.98%
FL190823C00040000	2019-08-22 3:44PM EDT	40.00	3.90	3.70	4.00	+1.31	+50.58%	188	495	230.08%
FL190823C00040500	2019-08-22 3:38PM EDT	40.50	3.50	3.40	3.70	+1.25	+55.56%	31	110	228.42%
FL190823C00041000	2019-08-22 3:40PM EDT	41.00	3.32	3.20	3.40	+1.24	+59.62%	264	237	229.88%
FL190823C00041500	2019-08-22 3:44PM EDT	41.50	3.10	2.95	3.20	+1.25	+67.57%	325	138	232.03%
FL190823C00042000	2019-08-22 3:44PM EDT	42.00	2.85	2.75	2.95	+1.15	+67.65%	1,864	370	233.01%
FL190823C00042500	2019-08-22 3:43PM EDT	42.50	2.60	2.45	2.70	+1.10	+73.33%	90	210	228.91%
FL190823C00043000	2019-08-22 3:43PM EDT	43.00	2.41	2.35	2.50	+0.96	+66.21%	297	715	233.79%
FL190823C00043500	2019-08-22 3:45PM EDT	43.50	2.15	2.05	2.25	+0.80	+59.26%	141	136	227.54%
FL190823C00044000	2019-08-22 3:43PM EDT	44.00	2.01	1.85	2.10	+0.91	+82.73%	477	184	228.32%
FL190823C00044500	2019-08-22 3:45PM EDT	44.50	1.80	1.75	1.85	+0.98	+119.51%	583	104	228.13%
FL190823C00045000	2019-08-22 3:45PM EDT	45.00	1.56	1.55	1.60	+0.70	+81.40%	1,076	463	222.46%
FL190823C00045500	2019-08-22 3:45PM EDT	45.50	1.45	1.35	1.55	+0.74	+104.23%	49	29	224.41%
FL190823C00046000	2019-08-22 3:42PM EDT	46.00	1.28	1.20	1.30	+0.65	+103.17%	194	166	218.56%
FL190823C00046500	2019-08-22 3:40PM EDT	46.50	1.14	1.10	1.20	+0.61	+115.09%	184	293	220.70%
FL190823C00047000	2019-08-22 3:41PM EDT	47.00	1.03	1.00	1.10	+0.55	+114.58%	305	407	222.07%
FL190823C00047500	2019-08-22 3:42PM EDT	47.50	0.90	0.85	0.95	+0.50	+125.00%	107	370	217.38%
FL190823C00048000	2019-08-22 3:42PM EDT	48.00	0.80	0.75	0.80	+0.45	+128.57%	175	132	214.06%
FL190823C00049000	2019-08-22 3:43PM EDT	49.00	0.62	0.60	0.65	+0.37	+148.00%	201	578	215.04%
FL190823C00050000	2019-08-22 3:43PM EDT	50.00	0.48	0.45	0.50	+0.24	+100.00%	434	46	212.50%
FL190823C00051000	2019-08-22 3:44PM EDT	51.00	0.35	0.35	0.40	+0.20	+133.33%	539	23	213.09%

PutsforAugust 23, 2019

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
FL190823P00029000	2019-08-21 3:27PM EDT	29.00	0.06	0.00	0.05	0.00	-	61	63	221.88%
FL190823P00030000	2019-08-22 3:44PM EDT	30.00	0.03	0.00	0.05	-0.05	-62.50%	108	254	203.13%
FL190823P00031000	2019-08-22 3:43PM EDT	31.00	0.08	0.05	0.10	-0.11	-57.89%	403	169	221.09%
FL190823P00032000	2019-08-22 3:36PM EDT	32.00	0.10	0.05	0.15	-0.15	-60.00%	283	341	212.50%
FL190823P00032500	2019-08-22 2:53PM EDT	32.50	0.20	0.10	0.30	-0.15	-42.86%	57	67	233.98%
FL190823P00033000	2019-08-22 3:42PM EDT	33.00	0.18	0.15	0.25	-0.22	-55.00%	702	784	222.66%
FL190823P00033500	2019-08-22 3:44PM EDT	33.50	0.20	0.20	0.25	-0.30	-60.00%	64	51	217.97%
FL190823P00034000	2019-08-22 3:43PM EDT	34.00	0.29	0.25	0.30	-0.31	-51.67%	535	477	217.58%
FL190823P00034500	2019-08-22 3:44PM EDT	34.50	0.40	0.35	0.40	-0.30	-42.86%	76	103	224.81%
FL190823P00035000	2019-08-22 3:43PM EDT	35.00	0.47	0.40	0.50	-0.33	-41.25%	1,979	837	225.00%
FL190823P00035500	2019-08-22 3:44PM EDT	35.50	0.53	0.50	0.55	-0.47	-47.00%	75	67	223.63%
FL190823P00036000	2019-08-22 3:43PM EDT	36.00	0.65	0.60	0.70	-0.45	-40.91%	1,744	326	227.73%
FL190823P00036500	2019-08-22 3:45PM EDT	36.50	0.83	0.80	0.85	-0.48	-36.64%	89	736	235.55%
FL190823P00037000	2019-08-22 3:45PM EDT	37.00	0.90	0.85	0.95	-0.60	-40.00%	240	156	229.88%
FL190823P00037500	2019-08-22 3:40PM EDT	37.50	1.09	1.00	1.10	-0.53	-32.72%	94	176	231.45%
FL190823P00038000	2019-08-22 3:39PM EDT	38.00	1.25	1.15	1.25	-0.70	-35.90%	2,360	664	231.45%
FL190823P00038500	2019-08-22 3:45PM EDT	38.50	1.39	1.30	1.45	-0.71	-33.81%	76	101	232.62%
FL190823P00039000	2019-08-22 3:41PM EDT	39.00	1.60	1.50	1.70	-0.75	-31.91%	181	179	236.91%
FL190823P00039500	2019-08-22 3:37PM EDT	39.50	1.75	1.70	1.90	-0.80	-31.37%	85	402	237.50%
FL190823P00040000	2019-08-22 3:43PM EDT	40.00	2.01	1.95	2.10	-0.74	-26.91%	419	336	239.06%
FL190823P00040500	2019-08-22 3:44PM EDT	40.50	2.21	2.10	2.30	-0.78	-26.09%	37	80	235.16%
FL190823P00041000	2019-08-22 3:43PM EDT	41.00	2.37	2.35	2.45	-0.73	-23.55%	1,025	57	232.23%
FL190823P00041500	2019-08-22 3:44PM EDT	41.50	2.68	2.60	2.80	-0.62	-18.79%	143	87	236.52%
FL190823P00042000	2019-08-22 3:45PM EDT	42.00	2.90	2.80	2.95	-2.96	-50.51%	1,110	105	229.49%
FL190823P00042500	2019-08-22 1:50PM EDT	42.50	3.31	3.10	3.30	-0.99	-23.02%	2	46	233.40%
FL190823P00043000	2019-08-22 3:09PM EDT	43.00	3.49	3.30	3.60	-1.21	-25.74%	24	32	230.27%
FL190823P00043500	2019-08-22 10:37AM EDT	43.50	4.30	3.60	3.90	-0.70	-14.00%	1	21	230.08%
FL190823P00044000	2019-08-22 3:39PM EDT	44.00	4.07	3.90	4.20	-1.95	-32.39%	9	1	228.71%
FL190823P00045000	2019-08-22 3:32PM EDT	45.00	4.76	4.50	5.00	-0.99	-17.22%	248	2	231.45%
FL190823P00047000	2019-08-22 3:39PM EDT	47.00	6.13	6.00	6.40	-1.67	-21.41%	2	165	229.69%
FL190823P00047500	2019-08-22 1:40PM EDT	47.50	6.36	6.30	6.70	-1.47	-18.77%	3	88	220.51%