Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Chains For LL Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
    
 
 
 
    

Symbol Name Implied Vol Historical Vol Price Change
LL LUMBER LIQUIDATORS INC   1.865 0.606 10.45 0.76

 
2020-02-21 - Calls 2020-02-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LL 1.25 1.65 1.25 0.00 328 961  S   9 LL 0.00 0.05 0.01 0.00 12 864  S  
LL 0.60 1.30 0.86 0.00 496 998  S   9.5 LL 0.00 0.05 0.05 0.00 81 318  S  
LL 0.35 0.75 0.35 0.00 1490 1648  S   10 LL 0.00 0.05 0.05 0.00 989 299  S  
LL 0.00 0.05 0.05 0.00 1016 704  S   10.5 LL 0.00 0.35 0.11 0.00 302 13  S  
LL 0.00 0.05 0.04 0.00 2519 1941  S   11 LL 0.35 0.90 0.20 0.00 79 76  S  
LL 0.00 0.05 0.02 0.00 211 123  S   11.5 LL 0.65 4.90 0.00 0.00 0 0  S  
 
2020-02-28 - Calls 2020-02-28 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LL 1.80 2.20 1.95 1.46 328 631  W   9 LL 0.50 0.70 0.50 0.01 162 634  W  
LL 1.60 1.85 1.70 0.99 739 1182  W   9.5 LL 0.65 0.95 0.80 0.04 233 538  W  
LL 1.45 1.55 1.47 0.59 1596 1765  W   10 LL 0.95 1.20 1.10 0.14 473 48  W  
LL 1.05 1.35 1.30 0.30 1230 981  W   10.5 LL 1.20 1.40 1.33 0.35 190 1  W  
LL 1.10 1.30 1.20 0.13 2189 999  W   11 LL 1.50 1.85 1.65 0.67 58 2  W  
LL 0.70 1.10 1.00 0.05 1318 256  W   11.5 LL 1.85 2.25 2.50 1.09 3 0  W  
 
2020-03-06 - Calls 2020-03-06 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LL 1.95 2.25 1.75 1.52 114 213  W   9 LL 0.55 0.85 0.70 0.05 21 30  W  
LL 1.65 2.00 1.55 1.09 56 125  W   9.5 LL 0.85 1.35 1.20 0.13 1 1  W  
LL 1.45 1.75 1.50 0.74 357 631  W   10 LL 1.05 1.50 1.15 0.27 22 2  W  
LL 1.25 1.50 1.40 0.46 300 263  W   10.5 LL 1.30 1.65 1.45 0.49 20 2  W  
LL 1.10 1.40 1.15 0.27 455 377  W   11 LL 1.65 2.05 2.05 0.80 80 0  W  
LL 0.95 1.20 1.05 0.15 402 32  W   11.5 LL 1.85 2.30 0.00 1.17 0 0  W  
 
2020-03-13 - Calls 2020-03-13 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LL 2.00 2.70 2.10 1.59 143 393  W   9 LL 0.60 1.75 2.40 0.10 0 11  W  
LL 1.70 2.65 2.00 1.19 60 280  W   9.5 LL 0.85 4.50 0.00 0.20 0 0  W  
LL 1.55 2.40 1.55 0.86 159 199  W   10 LL 0.85 4.50 1.25 0.36 11 36  W  
LL 1.35 3.50 1.50 0.59 93 90  W   10.5 LL 0.05 4.50 0.00 0.59 0 0  W  
LL 1.15 2.00 1.25 0.39 132 133  W   11 LL 1.75 2.25 2.00 0.89 2 0  W  
LL 1.00 4.50 1.03 0.24 321 212  W   11.5 LL 1.75 4.50 0.00 1.24 0 0  W  
 
2020-03-20 - Calls 2020-03-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LL 2.10 2.35 2.30 1.67 228 903  S   9 LL 0.80 1.00 0.90 0.14 40 271  S  
LL 1.60 1.80 1.77 0.97 1264 2116  S   10 LL 1.30 1.90 1.34 0.43 83 132  S  
LL 1.30 1.45 1.40 0.50 2383 2844  S   11 LL 1.80 3.00 1.95 0.95 5 25  S  
 
2020-03-27 - Calls 2020-03-27 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LL 2.10 4.90 2.40 1.76 8 14  W   9 LL 0.80 4.50 0.86 0.18 5 12  W  
LL 1.85 2.75 2.15 1.39 64 80  W   9.5 LL 1.00 2.15 0.50 0.31 2 2  W  
LL 1.60 2.45 1.90 1.08 136 490  W   10 LL 0.90 1.85 1.63 0.49 1 10  W  
LL 1.45 1.75 1.55 0.81 116 198  W   10.5 LL 1.45 4.50 1.90 0.72 5 13  W  
LL 1.30 2.95 1.60 0.60 134 181  W   11 LL 1.50 4.80 0.00 1.00 0 0  W  
LL 1.15 1.80 1.32 0.43 51 38  W   11.5 LL 1.95 3.00 0.00 1.33 0 0  W  
 
2020-04-03 - Calls 2020-04-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LL 2.15 2.65 2.29 1.85 8 25  W   9 LL 0.85 4.50 1.18 0.22 5 0  W  
LL 1.90 2.35 2.06 1.49 51 75  W   9.5 LL 0.85 4.20 0.00 0.36 0 0  W  
LL 1.70 2.10 1.85 1.18 121 142  W   10 LL 1.15 1.70 1.70 0.54 2 3  W  
LL 1.05 2.35 1.69 0.92 67 12  W   10.5 LL 1.20 2.20 2.15 0.76 0 1  W  
LL 1.00 1.65 1.65 0.70 73 478  W   11 LL 2.00 2.50 3.12 1.04 0 2  W  
LL 1.15 1.55 1.25 0.53 106 28  W   11.5 LL 1.90 2.60 2.85 1.35 2 0  W  



Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.