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   0.301 0.403 179.48 -5.39

 
2023-02-17 - Calls 2023-02-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JLL 14.10 18.00 12.60 16.61 0 0  S   165 JLL 0.15 2.80 1.00 0.93 5 0  S  
JLL 9.80 13.90 12.60 12.57 0 14  S   170 JLL 0.95 3.30 2.55 1.85 0 1  S  
JLL 5.60 10.00 7.00 9.09 12 1  S   175 JLL 1.60 4.70 2.00 3.33 0 6  S  
JLL 2.70 6.50 4.75 6.24 5 3  S   180 JLL 3.50 6.40 4.20 5.45 0 12  S  
JLL 1.35 3.50 2.15 4.06 10 0  S   185 JLL 5.00 9.30 5.00 8.24 0 1  S  
JLL 0.10 3.50 0.00 2.50 0 0  S   190 JLL 8.50 13.20 9.50 11.64 0 6  S  
 
2023-03-17 - Calls 2023-03-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JLL 16.90 21.00 12.10 25.88 0 21  S   165 JLL 2.00 4.40 3.57 1.77 0 31  S  
JLL 13.60 17.00 13.80 22.08 0 2  S   170 JLL 2.80 5.70 13.30 2.69 0 14  S  
JLL 10.80 12.80 10.00 18.59 0 3  S   175 JLL 4.10 7.40 6.40 3.90 1 16  S  
JLL 6.60 9.90 3.00 15.42 0 7  S   180 JLL 6.20 9.40 27.10 5.45 0 6  S  
JLL 4.20 7.30 6.20 12.62 0 196  S   185 JLL 8.70 12.00 0.00 7.35 0 0  S  
JLL 1.60 5.60 3.40 10.17 0 20  S   190 JLL 11.80 15.70 0.00 9.61 0 0  S  
 
2023-06-16 - Calls 2023-06-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
JLL 23.50 27.00 0.00 87.46 0 0  S   165 JLL 5.20 9.30 17.60 0.03 0 4  S  
JLL 18.80 23.50 18.60 84.68 0 2  S   170 JLL 6.40 10.90 17.60 0.04 0 7  S  
JLL 16.40 20.00 17.20 81.92 0 1  S   175 JLL 9.20 12.50 23.70 0.07 0 3  S  
JLL 13.10 17.50 0.00 79.16 0 0  S   180 JLL 10.60 15.00 19.57 0.10 0 1  S  
JLL 10.00 14.50 12.00 76.40 0 20  S   185 JLL 12.50 17.00 0.00 0.13 0 0  S  
JLL 8.00 12.50 9.50 73.67 0 23  S   190 JLL 15.00 19.70 0.00 0.19 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.