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

Option Chains For JLL 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
JLL JONES LANG LASALLE INC   0.374 0.363 151.07 2.43

 
2022-10-21 - Calls 2022-10-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JLL 12.20 16.50 0.00 13.38 0 0  S   140 JLL 1.00 5.00 2.65 1.02 0 3  S  
JLL 8.90 13.00 0.00 9.55 0 0  S   145 JLL 2.75 5.70 2.80 2.14 2 10  S  
JLL 5.40 8.80 15.20 6.40 0 10  S   150 JLL 4.00 8.50 7.30 3.95 0 30  S  
JLL 4.10 7.30 7.03 4.01 0 7  S   155 JLL 7.00 10.30 11.20 6.51 0 85  S  
JLL 1.40 5.00 3.50 2.34 0 117  S   160 JLL 9.50 13.60 10.00 9.80 0 33  S  
JLL 0.90 3.60 5.00 1.27 0 7  S   165 JLL 13.00 17.60 8.20 13.68 0 32  S  
 
2022-11-18 - Calls 2022-11-18 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JLL 15.20 19.40 0.00 19.94 0 0  S   140 JLL 3.60 6.70 2.25 1.61 0 48  S  
JLL 12.00 15.20 0.00 16.23 0 0  S   145 JLL 5.00 8.50 0.00 2.64 0 0  S  
JLL 9.00 12.30 18.00 12.92 0 9  S   150 JLL 7.00 10.60 0.00 4.07 0 0  S  
JLL 6.00 9.80 0.00 10.05 0 0  S   155 JLL 9.50 13.10 0.00 5.94 0 0  S  
JLL 4.00 7.70 7.00 7.64 0 1  S   160 JLL 12.50 16.40 0.00 8.27 0 0  S  
JLL 2.70 6.10 8.70 5.67 0 178  S   165 JLL 15.90 19.90 0.00 11.04 0 0  S  
 
2022-12-16 - Calls 2022-12-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JLL 17.50 21.80 0.00 29.67 0 0  S   140 JLL 5.00 8.90 0.00 1.10 0 0  S  
JLL 14.50 18.50 0.00 25.92 0 0  S   145 JLL 6.50 11.10 6.20 1.72 0 5  S  
JLL 10.50 13.70 0.00 22.39 0 0  S   150 JLL 8.50 12.60 5.40 2.57 0 7  S  
JLL 8.00 11.20 0.00 19.12 0 0  S   155 JLL 10.50 13.70 4.87 3.68 0 10  S  
JLL 6.50 10.30 0.00 16.14 0 0  S   160 JLL 13.50 16.60 11.50 5.07 0 4  S  
JLL 4.50 8.50 0.00 13.47 0 0  S   165 JLL 17.00 21.40 0.00 6.77 0 0  S  


Below are few quick-links for most popular options chains:


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.