Jazz Pharmaceuticals PLC $158.30

up +1.43


20/8/2014 04:00 PM  |  NASDAQ : JAZZ  
Industries : Drugs / Biotechnology
Last Trade: 158.30
Trade Time: Aug 20 04:00 PM Eastern Daylight Time
Change: 1.43 (0.91 %)
Prev Close: 156.87
Open: 156.39
Bid: 158.30
Ask: 158.34
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get JAZZ Trend Analysis - it has outperformed the S&P 500 by 74%
Options:

Call Options: JAZZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 JAZZ1420I65 90.00 0.00 92.60 30.0 95.40 89.0 0.0 0
70.00 JAZZ1420I70 84.60 0.00 87.30 10.0 90.60 63.0 0.0 0
75.00 JAZZ1420I75 64.00 -15.50 82.20 10.0 85.60 41.0 1.0 1
80.00 JAZZ1420I80 56.50 -18.10 77.30 23.0 80.60 41.0 1.0 1
85.00 JAZZ1420I85 69.60 0.00 72.30 10.0 75.60 63.0 0.0 0
90.00 JAZZ1420I90 64.60 0.00 67.30 23.0 70.60 63.0 1.0 1
95.00 JAZZ1420I95 59.70 0.00 62.30 63.0 65.60 70.0 1.0 1
100.00 JAZZ1420I100 37.00 -17.60 57.40 10.0 60.60 60.0 1.0 30
105.00 JAZZ1420I105 50.30 0.60 52.60 96.0 55.60 257.0 1.0 1
110.00 JAZZ1420I110 39.50 -5.30 47.40 225.0 50.80 338.0 6.0 9
115.00 JAZZ1420I115 42.55 0.00 42.50 159.0 45.80 358.0 5.0 6
120.00 JAZZ1420I120 40.70 6.93 37.50 233.0 40.90 338.0 4.0 39
125.00 JAZZ1420I125 36.00 5.70 32.60 233.0 36.00 338.0 1.0 18
130.00 JAZZ1420I130 31.20 2.87 27.70 261.0 31.00 349.0 4.0 34
135.00 JAZZ1420I135 26.00 4.10 23.10 401.0 26.50 425.0 12.0 63
140.00 JAZZ1420I140 20.20 2.38 19.20 65.0 21.60 392.0 4.0 133
145.00 JAZZ1420I145 16.20 2.12 14.90 162.0 16.10 84.0 148.0 769
150.00 JAZZ1420I150 12.30 1.90 12.30 2.0 12.70 264.0 52.0 872
155.00 JAZZ1420I155 8.50 0.75 8.30 48.0 9.10 133.0 65.0 697
160.00 JAZZ1420I160 6.00 0.70 5.30 203.0 6.30 82.0 160.0 836
165.00 JAZZ1420I165 4.20 0.30 3.80 38.0 4.50 214.0 94.0 764
170.00 JAZZ1420I170 2.80 0.36 2.45 42.0 3.10 275.0 21.0 465
175.00 JAZZ1420I175 1.57 0.16 1.00 293.0 2.15 173.0 78.0 172
180.00 JAZZ1420I180 1.25 0.20 1.00 30.0 1.60 1.0 7.0 289
185.00 JAZZ1420I185 0.85 0.60 0.65 13.0 0.90 1.0 1.0 138
190.00 JAZZ1420I190 0.70 0.60 0.05 30.0 1.15 368.0 22.0 171
195.00 JAZZ1420I195 0.35 0.10 0.05 11.0 1.05 252.0 2.0 7
200.00 JAZZ1420I200 0.30 0.10 0.05 21.0 0.85 276.0 8.0 26
210.00 JAZZ1420I210 0.77 0.72 0.05 11.0 0.80 255.0 10.0 58
220.00 JAZZ1420I220 0.23 -0.32 0.05 11.0 2.65 21.0 1.0 24
230.00 JAZZ1420I230 0.17 -0.13 0.05 10.0 0.60 229.0 6.0 10
240.00 JAZZ1420I240 0.90 0.60 0.05 10.0 0.60 229.0 3.0 29

Put Options: JAZZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 JAZZ1420U65 0.50 0.00 0.05 11.0 0.65 239.0 0.0 0
70.00 JAZZ1420U70 0.17 -0.13 0.05 11.0 0.75 229.0 10.0 10
75.00 JAZZ1420U75 0.40 0.10 0.05 11.0 0.60 229.0 1.0 23
80.00 JAZZ1420U80 0.30 0.00 0.05 11.0 0.85 289.0 10.0 49
85.00 JAZZ1420U85 0.40 0.10 0.05 11.0 0.80 289.0 1.0 35
90.00 JAZZ1420U90 0.10 -0.20 0.10 99.0 0.65 229.0 99.0 159
95.00 JAZZ1420U95 0.10 -0.20 0.10 1.0 0.65 229.0 1.0 6
100.00 JAZZ1420U100 0.50 0.20 0.05 8.0 0.65 229.0 2.0 454
105.00 JAZZ1420U105 0.17 -0.13 0.15 2.0 0.35 151.0 20.0 35
110.00 JAZZ1420U110 0.20 0.00 0.10 8.0 0.30 162.0 1.0 183
115.00 JAZZ1420U115 0.30 0.15 0.10 1.0 0.30 113.0 23.0 139
120.00 JAZZ1420U120 0.25 0.00 0.05 88.0 0.35 126.0 2.0 198
125.00 JAZZ1420U125 0.50 0.15 0.20 3.0 0.55 2.0 1.0 289
130.00 JAZZ1420U130 0.30 -0.20 0.35 21.0 0.70 1.0 11.0 373
135.00 JAZZ1420U135 0.78 -0.22 0.40 309.0 1.05 78.0 18.0 450
140.00 JAZZ1420U140 1.20 -0.40 1.00 4.0 1.45 34.0 18.0 1,018
145.00 JAZZ1420U145 1.56 -1.39 1.50 275.0 2.80 300.0 35.0 1,173
150.00 JAZZ1420U150 3.00 -1.08 2.50 352.0 3.90 252.0 16.0 148
155.00 JAZZ1420U155 5.10 -1.50 5.00 120.0 5.60 117.0 89.0 141
160.00 JAZZ1420U160 7.86 -0.14 5.70 413.0 8.50 307.0 22.0 36
165.00 JAZZ1420U165 9.20 -2.15 8.50 346.0 12.00 302.0 12.0 37
170.00 JAZZ1420U170 13.80 -0.40 12.10 330.0 15.40 278.0 2.0 17
175.00 JAZZ1420U175 25.40 7.00 16.10 333.0 19.60 288.0 1.0 14
180.00 JAZZ1420U180 38.40 15.50 20.50 298.0 23.90 246.0 1.0 1
185.00 JAZZ1420U185 38.70 11.00 25.10 241.0 28.40 151.0 2.0 2
190.00 JAZZ1420U190 32.40 0.00 29.90 221.0 33.10 151.0 0.0 0
195.00 JAZZ1420U195 43.10 6.60 34.70 219.0 37.90 140.0 4.0 5
200.00 JAZZ1420U200 42.10 0.00 39.60 107.0 42.80 68.0 0.0 0
210.00 JAZZ1420U210 52.20 0.00 49.60 91.0 52.70 55.0 0.0 0
220.00 JAZZ1420U220 61.90 0.00 59.30 199.0 62.70 77.0 0.0 0
230.00 JAZZ1420U230 71.90 0.00 69.40 87.0 72.70 63.0 0.0 0
240.00 JAZZ1420U240 81.40 0.00 79.30 187.0 82.70 135.0 0.0 0
Trading Center