Jazz Pharmaceuticals PLC $136.81

down 0.00


28/7/2014 05:21 PM  |  NASDAQ : JAZZ  
Industries : Drugs / Biotechnology
Last Trade: 136.81
Trade Time: Jul 28 05:21 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 136.81
Open: 142.60
Bid: 136.76
Ask: 138.99
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 67%
Options:

Call Options: JAZZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 JAZZ1416H85 51.10 0.00 51.80 10.0 53.40 10.0 0.0 0
90.00 JAZZ1416H90 46.20 0.00 46.80 10.0 48.40 10.0 0.0 0
95.00 JAZZ1416H95 41.30 0.00 41.80 10.0 43.40 10.0 0.0 0
100.00 JAZZ1416H100 43.00 6.60 36.80 10.0 38.40 10.0 5.0 5
105.00 JAZZ1416H105 31.30 0.00 31.90 10.0 33.40 10.0 0.0 0
110.00 JAZZ1416H110 26.50 0.00 27.00 10.0 28.50 10.0 0.0 0
115.00 JAZZ1416H115 30.30 8.60 22.20 10.0 23.70 10.0 1.0 7
120.00 JAZZ1416H120 17.20 0.00 17.60 10.0 19.00 10.0 0.0 0
125.00 JAZZ1416H125 13.86 0.00 13.40 10.0 14.70 10.0 1.0 2
130.00 JAZZ1416H130 10.30 0.00 9.60 10.0 10.80 10.0 5.0 18
135.00 JAZZ1416H135 11.40 5.00 6.60 10.0 7.60 10.0 1.0 8
140.00 JAZZ1416H140 4.48 0.00 3.90 10.0 7.00 1.0 10.0 48
145.00 JAZZ1416H145 3.34 0.00 0.60 2.0 5.30 1.0 108.0 328
150.00 JAZZ1416H150 1.85 0.00 1.05 26.0 4.20 10.0 112.0 526
155.00 JAZZ1416H155 1.10 0.00 0.90 10.0 3.50 1.0 101.0 1,654
160.00 JAZZ1416H160 0.83 -0.07 0.50 10.0 1.00 5.0 49.0 281
165.00 JAZZ1416H165 0.50 0.00 0.30 1.0 4.80 1.0 39.0 189
170.00 JAZZ1416H170 0.50 0.00 0.15 1.0 4.80 1.0 5.0 149
175.00 JAZZ1416H175 0.70 0.65 0.05 1.0 4.80 1.0 12.0 36
180.00 JAZZ1416H180 0.65 0.55 0.10 1.0 0.35 1.0 28.0 134
185.00 JAZZ1416H185 0.45 0.40 0.05 10.0 0.35 21.0 5.0 97
190.00 JAZZ1416H190 0.10 -0.20 0.05 1.0 0.35 11.0 1.0 17
195.00 JAZZ1416H195 0.23 -0.02 0.05 11.0 0.35 21.0 4.0 4
200.00 JAZZ1416H200 0.25 0.00 0.05 11.0 0.35 21.0 0.0 0

Put Options: JAZZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 JAZZ1416T85 0.25 0.00 0.00 0.0 0.35 21.0 0.0 0
90.00 JAZZ1416T90 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
95.00 JAZZ1416T95 0.25 0.00 0.00 0.0 0.35 21.0 0.0 0
100.00 JAZZ1416T100 0.29 0.04 0.00 0.0 0.35 21.0 2.0 2
105.00 JAZZ1416T105 0.20 -0.05 0.05 10.0 0.25 11.0 1.0 11
110.00 JAZZ1416T110 0.25 0.00 0.05 11.0 0.30 11.0 5.0 5
115.00 JAZZ1416T115 0.33 0.00 0.20 1.0 4.80 1.0 40.0 82
120.00 JAZZ1416T120 0.75 0.00 0.55 10.0 2.95 21.0 5.0 142
125.00 JAZZ1416T125 1.45 0.00 0.05 4.0 4.80 1.0 55.0 148
130.00 JAZZ1416T130 2.77 0.00 1.20 3.0 2.95 10.0 168.0 1,450
135.00 JAZZ1416T135 4.72 0.00 2.95 5.0 6.90 5.0 17.0 166
140.00 JAZZ1416T140 7.35 0.00 6.50 1.0 7.90 1.0 15.0 211
145.00 JAZZ1416T145 10.75 0.00 8.00 1.0 12.70 1.0 8.0 115
150.00 JAZZ1416T150 13.52 0.00 11.90 1.0 16.70 1.0 3.0 92
155.00 JAZZ1416T155 18.50 0.00 16.20 1.0 20.70 1.0 8.0 76
160.00 JAZZ1416T160 16.80 -5.30 20.90 1.0 25.60 1.0 1.0 26
165.00 JAZZ1416T165 9.30 -17.50 27.10 10.0 28.60 10.0 2.0 0
170.00 JAZZ1416T170 20.37 -11.33 30.50 1.0 35.20 2.0 5.0 12
175.00 JAZZ1416T175 36.60 0.00 36.80 10.0 38.40 10.0 0.0 0
180.00 JAZZ1416T180 41.50 0.00 41.80 10.0 43.40 10.0 0.0 0
185.00 JAZZ1416T185 46.50 0.00 46.70 10.0 48.30 10.0 0.0 0
190.00 JAZZ1416T190 51.00 0.00 51.70 10.0 53.30 10.0 0.0 0
195.00 JAZZ1416T195 55.90 0.00 56.70 10.0 58.20 10.0 0.0 0
200.00 JAZZ1416T200 60.90 0.00 61.70 10.0 63.20 10.0 0.0 0
Trading Center