$152.36 0.00 (0.00%) Jazz Pharmaceuticals PLC - NASDAQ

Oct. 17, 2014 | 04:00 PM
Last Trade: 152.36
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 152.36
Open: 151.77
Bid: 137.51
Ask: 152.46
Options:

Call Options: JAZZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 JAZZ1424J115 35.80 0.00 35.80 41.0 39.00 31.0 0.0 0
120.00 JAZZ1424J120 23.10 -7.80 30.90 23.0 33.90 23.0 13.0 13
125.00 JAZZ1424J125 18.30 -7.70 26.00 23.0 28.90 23.0 11.0 11
130.00 JAZZ1424J130 21.10 0.00 21.10 31.0 23.90 31.0 0.0 0
135.00 JAZZ1424J135 16.00 -0.30 16.30 34.0 19.10 34.0 1.0 1
137.00 JAZZ1424J137 14.40 0.00 14.40 34.0 17.10 34.0 0.0 0
137.00 JAZZ1431J137 14.70 0.00 14.70 34.0 17.70 51.0 0.0 0
138.00 JAZZ1424J138 13.50 0.00 13.50 34.0 16.30 34.0 0.0 0
138.00 JAZZ1431J138 15.67 1.77 13.90 215.0 16.90 81.0 2.0 2
139.00 JAZZ1424J139 12.50 0.00 12.50 34.0 15.40 34.0 0.0 0
139.00 JAZZ1431J139 12.90 0.00 12.90 171.0 15.70 61.0 0.0 0
140.00 JAZZ1424J140 11.60 0.00 11.60 45.0 14.50 34.0 0.0 0
140.00 JAZZ1431J140 15.00 0.00 12.10 252.0 14.80 44.0 2.0 0
141.00 JAZZ1424J141 10.60 0.00 10.60 109.0 13.80 39.0 0.0 0
141.00 JAZZ1431J141 11.30 0.00 11.30 163.0 14.00 62.0 0.0 0
142.00 JAZZ1424J142 9.70 0.00 9.70 151.0 12.60 97.0 0.0 0
142.00 JAZZ1431J142 10.50 0.00 10.50 261.0 13.20 42.0 0.0 0
143.00 JAZZ1424J143 8.80 0.00 8.80 152.0 11.60 61.0 0.0 0
143.00 JAZZ1431J143 9.50 0.00 9.50 169.0 12.50 61.0 0.0 0
144.00 JAZZ1424J144 7.90 0.00 7.90 162.0 10.70 61.0 0.0 0
144.00 JAZZ1431J144 8.90 0.00 8.90 164.0 11.70 50.0 0.0 0
145.00 JAZZ1424J145 7.00 0.00 7.00 99.0 9.80 67.0 0.0 0
145.00 JAZZ1431J145 8.10 0.00 8.10 278.0 11.20 68.0 0.0 0
146.00 JAZZ1424J146 2.86 -3.34 6.20 183.0 9.10 61.0 1.0 1
146.00 JAZZ1431J146 7.50 0.00 7.50 275.0 10.50 70.0 0.0 0
147.00 JAZZ1424J147 5.30 0.00 5.30 304.0 8.40 66.0 0.0 0
147.00 JAZZ1431J147 6.80 0.10 6.70 278.0 9.70 69.0 3.0 3
148.00 JAZZ1424J148 4.60 0.00 4.60 177.0 7.90 143.0 0.0 0
148.00 JAZZ1431J148 6.10 0.00 6.10 279.0 8.60 44.0 0.0 0
149.00 JAZZ1424J149 4.10 0.00 4.10 296.0 7.30 135.0 0.0 0
149.00 JAZZ1431J149 5.50 0.00 5.50 274.0 8.60 95.0 0.0 0
150.00 JAZZ1424J150 3.12 -0.38 3.50 132.0 6.10 55.0 1.0 1
150.00 JAZZ1431J150 3.40 -1.50 4.90 126.0 7.40 55.0 10.0 12
152.50 JAZZ1424J152.5 3.76 1.66 2.10 301.0 5.00 128.0 3.0 4
152.50 JAZZ1431J152.5 3.00 -0.60 3.60 101.0 6.20 49.0 1.0 6
155.00 JAZZ1424J155 1.83 0.00 1.30 206.0 3.80 108.0 108.0 5
155.00 JAZZ1431J155 2.06 -0.59 2.65 231.0 5.40 141.0 3.0 3
157.50 JAZZ1424J157.5 1.65 0.00 0.70 155.0 3.10 154.0 1.0 1
157.50 JAZZ1431J157.5 1.45 -0.40 1.85 179.0 4.40 77.0 10.0 10
160.00 JAZZ1424J160 0.05 0.00 0.05 192.0 3.40 173.0 0.0 0
160.00 JAZZ1431J160 2.00 0.00 0.75 166.0 3.90 100.0 13.0 12
162.50 JAZZ1424J162.5 6.00 5.95 0.05 54.0 3.40 240.0 1.0 1
162.50 JAZZ1431J162.5 1.70 1.20 0.50 30.0 2.80 1.0 11.0 11
165.00 JAZZ1424J165 3.10 3.05 0.05 43.0 3.00 213.0 11.0 11
165.00 JAZZ1431J165 0.05 0.00 0.05 146.0 3.70 155.0 0.0 0
167.50 JAZZ1424J167.5 2.40 2.25 0.15 11.0 2.95 358.0 11.0 11
167.50 JAZZ1431J167.5 3.00 2.95 0.05 61.0 2.80 167.0 11.0 11
170.00 JAZZ1424J170 1.20 1.10 0.10 11.0 1.65 275.0 3.0 16
170.00 JAZZ1431J170 1.80 1.75 0.05 10.0 2.70 245.0 1.0 1
172.50 JAZZ1424J172.5 1.55 -0.80 0.05 10.0 2.35 357.0 11.0 11
172.50 JAZZ1431J172.5 2.00 1.85 0.15 10.0 2.55 343.0 11.0 11
175.00 JAZZ1424J175 0.05 0.00 0.05 11.0 0.80 118.0 1.0 11
175.00 JAZZ1431J175 0.05 0.00 0.05 10.0 2.15 296.0 0.0 0
177.50 JAZZ1424J177.5 1.90 0.00 0.05 10.0 1.90 153.0 0.0 0
177.50 JAZZ1431J177.5 0.05 0.00 0.05 11.0 1.05 115.0 0.0 0
180.00 JAZZ1424J180 2.00 0.00 0.10 11.0 2.00 163.0 0.0 0
180.00 JAZZ1431J180 1.00 -0.70 0.20 10.0 1.70 289.0 11.0 22
182.50 JAZZ1424J182.5 3.00 0.00 0.05 10.0 3.00 407.0 0.0 0
182.50 JAZZ1431J182.5 0.75 -2.20 0.10 10.0 2.95 455.0 11.0 11
185.00 JAZZ1424J185 2.95 0.00 0.15 11.0 2.95 407.0 0.0 0
185.00 JAZZ1431J185 2.95 0.00 0.05 11.0 2.95 456.0 0.0 0
187.50 JAZZ1424J187.5 2.90 0.00 0.05 11.0 2.90 408.0 0.0 0
187.50 JAZZ1431J187.5 2.85 0.00 0.05 15.0 2.85 383.0 0.0 0
190.00 JAZZ1424J190 2.90 0.00 0.05 10.0 2.90 408.0 0.0 0
190.00 JAZZ1431J190 2.80 0.00 0.15 11.0 2.80 270.0 0.0 0
192.50 JAZZ1424J192.5 2.90 0.00 0.15 11.0 2.90 407.0 0.0 0
192.50 JAZZ1431J192.5 2.75 0.00 0.05 11.0 2.75 267.0 0.0 0
195.00 JAZZ1424J195 2.90 0.00 0.10 11.0 2.90 407.0 0.0 0
195.00 JAZZ1431J195 2.70 0.00 0.05 10.0 2.70 267.0 0.0 0
197.50 JAZZ1424J197.5 2.90 0.00 0.05 11.0 2.90 407.0 0.0 0
197.50 JAZZ1431J197.5 2.70 0.00 0.05 10.0 2.70 267.0 0.0 0
200.00 JAZZ1424J200 2.90 0.00 0.00 0.0 2.90 407.0 0.0 0
200.00 JAZZ1431J200 2.70 0.00 0.15 11.0 2.70 267.0 0.0 0
202.50 JAZZ1424J202.5 2.90 0.00 0.05 11.0 2.90 407.0 0.0 0
202.50 JAZZ1431J202.5 2.65 0.00 0.10 11.0 2.65 267.0 0.0 0
205.00 JAZZ1424J205 2.90 0.00 0.00 0.0 2.90 407.0 0.0 0
205.00 JAZZ1431J205 2.65 0.00 0.05 11.0 2.65 267.0 0.0 0
207.50 JAZZ1424J207.5 2.85 0.00 0.00 0.0 2.85 408.0 0.0 0
207.50 JAZZ1431J207.5 2.65 0.00 0.05 11.0 2.65 267.0 0.0 0
210.00 JAZZ1424J210 2.85 0.00 0.00 0.0 2.85 407.0 0.0 0
210.00 JAZZ1431J210 2.65 0.00 0.05 11.0 2.65 267.0 0.0 0
212.50 JAZZ1424J212.5 1.00 0.00 0.00 0.0 1.00 71.0 0.0 0
212.50 JAZZ1431J212.5 2.65 0.00 0.00 0.0 2.65 267.0 0.0 0

Put Options: JAZZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
115.00 JAZZ1424V115 2.95 0.00 0.05 11.0 2.95 381.0 0.0 0
120.00 JAZZ1424V120 0.85 -2.10 0.05 11.0 2.95 381.0 1.0 1
125.00 JAZZ1424V125 3.10 0.00 0.10 10.0 3.10 379.0 0.0 0
130.00 JAZZ1424V130 0.80 0.00 0.50 10.0 0.80 39.0 0.0 0
135.00 JAZZ1424V135 0.25 0.00 0.25 11.0 3.80 467.0 0.0 0
137.00 JAZZ1424V137 0.15 0.00 0.15 10.0 4.10 490.0 0.0 0
137.00 JAZZ1431V137 3.90 3.80 0.10 65.0 4.90 57.0 11.0 11
138.00 JAZZ1424V138 2.35 2.15 0.20 10.0 4.40 496.0 25.0 25
138.00 JAZZ1431V138 1.45 1.30 0.15 69.0 4.90 57.0 11.0 11
139.00 JAZZ1424V139 2.50 2.20 0.30 10.0 4.80 545.0 25.0 25
139.00 JAZZ1431V139 1.65 1.45 0.20 141.0 4.90 57.0 11.0 11
140.00 JAZZ1424V140 0.85 0.00 0.05 31.0 1.70 142.0 11.0 5
140.00 JAZZ1431V140 1.85 1.60 0.25 202.0 4.90 57.0 11.0 11
141.00 JAZZ1424V141 0.05 0.00 0.05 9.0 4.80 1.0 0.0 0
141.00 JAZZ1431V141 0.30 0.00 0.30 135.0 4.80 370.0 0.0 0
142.00 JAZZ1424V142 0.05 0.00 0.05 60.0 4.90 71.0 0.0 0
142.00 JAZZ1431V142 0.45 0.00 0.45 153.0 4.80 264.0 0.0 0
143.00 JAZZ1424V143 0.05 0.00 0.05 75.0 4.80 380.0 0.0 0
143.00 JAZZ1431V143 2.20 1.70 0.50 153.0 4.80 269.0 11.0 22
144.00 JAZZ1424V144 0.05 0.00 0.05 72.0 4.80 378.0 0.0 0
144.00 JAZZ1431V144 2.20 1.50 0.70 172.0 4.90 275.0 10.0 10
145.00 JAZZ1424V145 3.25 3.20 0.05 164.0 2.65 140.0 1.0 1
145.00 JAZZ1431V145 5.86 4.86 1.00 176.0 4.80 145.0 5.0 5
146.00 JAZZ1424V146 0.05 0.00 0.05 151.0 4.90 442.0 0.0 0
146.00 JAZZ1431V146 2.80 1.50 1.30 176.0 4.90 217.0 11.0 11
147.00 JAZZ1424V147 0.20 0.00 0.20 302.0 4.90 222.0 0.0 0
147.00 JAZZ1431V147 1.70 0.00 1.70 170.0 4.90 167.0 0.0 0
148.00 JAZZ1424V148 2.10 0.00 0.50 190.0 4.80 209.0 10.0 0
148.00 JAZZ1431V148 2.10 0.00 2.10 173.0 5.00 141.0 0.0 0
149.00 JAZZ1424V149 0.90 0.00 0.90 182.0 4.90 245.0 0.0 0
149.00 JAZZ1431V149 2.50 0.00 2.50 169.0 5.20 107.0 0.0 0
150.00 JAZZ1424V150 5.50 3.75 1.75 10.0 4.90 191.0 5.0 5
150.00 JAZZ1431V150 4.33 1.23 3.10 168.0 5.50 69.0 1.0 1
152.50 JAZZ1424V152.5 3.30 0.00 2.75 120.0 5.60 156.0 2.0 3
152.50 JAZZ1431V152.5 3.70 0.00 4.30 61.0 7.00 123.0 1.0 0
155.00 JAZZ1424V155 4.76 0.00 4.30 93.0 7.00 146.0 2.0 3
155.00 JAZZ1431V155 5.60 0.00 5.60 61.0 8.40 123.0 0.0 0
157.50 JAZZ1424V157.5 5.60 0.00 5.60 186.0 8.60 163.0 0.0 0
157.50 JAZZ1431V157.5 7.10 0.00 7.10 63.0 9.80 123.0 0.0 0
160.00 JAZZ1424V160 8.85 0.00 7.40 63.0 10.40 152.0 26.0 1
160.00 JAZZ1431V160 8.80 0.00 8.80 63.0 11.60 123.0 0.0 0
162.50 JAZZ1424V162.5 9.50 0.00 9.50 181.0 12.40 137.0 0.0 0
162.50 JAZZ1431V162.5 10.50 0.00 10.50 63.0 13.40 123.0 0.0 0
165.00 JAZZ1424V165 23.90 12.40 11.50 45.0 14.60 39.0 1.0 0
165.00 JAZZ1431V165 12.50 0.00 12.50 172.0 15.60 89.0 0.0 0
167.50 JAZZ1424V167.5 13.80 0.00 13.80 34.0 17.00 39.0 0.0 0
167.50 JAZZ1431V167.5 14.60 0.00 14.60 116.0 17.80 123.0 0.0 0
170.00 JAZZ1424V170 16.20 0.00 16.20 45.0 19.40 57.0 0.0 0
170.00 JAZZ1431V170 16.80 0.00 16.80 23.0 20.00 34.0 0.0 0
172.50 JAZZ1424V172.5 18.70 0.00 18.70 45.0 22.00 55.0 0.0 0
172.50 JAZZ1431V172.5 19.00 0.00 19.00 45.0 22.20 45.0 0.0 0
175.00 JAZZ1424V175 21.10 0.00 21.10 34.0 24.40 39.0 0.0 0
175.00 JAZZ1431V175 21.30 0.00 21.30 45.0 24.60 47.0 0.0 0
177.50 JAZZ1424V177.5 23.80 0.00 23.80 11.0 27.00 33.0 0.0 0
177.50 JAZZ1431V177.5 23.70 0.00 23.70 34.0 27.00 45.0 0.0 0
180.00 JAZZ1424V180 26.10 0.00 26.10 23.0 29.40 27.0 0.0 0
180.00 JAZZ1431V180 26.10 0.00 26.10 31.0 29.40 41.0 0.0 0
182.50 JAZZ1424V182.5 28.80 0.00 28.80 16.0 31.80 38.0 0.0 0
182.50 JAZZ1431V182.5 41.30 12.70 28.60 31.0 31.90 41.0 1.0 0
185.00 JAZZ1424V185 31.00 0.00 31.00 23.0 34.40 27.0 0.0 0
185.00 JAZZ1431V185 31.00 0.00 31.00 31.0 34.40 41.0 0.0 0
187.50 JAZZ1424V187.5 33.50 0.00 33.50 23.0 36.80 27.0 0.0 0
187.50 JAZZ1431V187.5 33.50 0.00 33.50 31.0 36.90 41.0 0.0 0
190.00 JAZZ1424V190 36.00 0.00 36.00 23.0 39.40 27.0 0.0 0
190.00 JAZZ1431V190 36.00 0.00 36.00 31.0 39.40 41.0 0.0 0
192.50 JAZZ1424V192.5 38.50 0.00 38.50 23.0 41.80 27.0 0.0 0
192.50 JAZZ1431V192.5 38.50 0.00 38.50 31.0 41.90 41.0 0.0 0
195.00 JAZZ1424V195 41.00 0.00 41.00 23.0 44.40 27.0 0.0 0
195.00 JAZZ1431V195 41.00 0.00 41.00 31.0 44.40 41.0 0.0 0
197.50 JAZZ1424V197.5 43.50 0.00 43.50 23.0 46.80 27.0 0.0 0
197.50 JAZZ1431V197.5 56.30 12.80 43.50 31.0 46.90 41.0 1.0 0
200.00 JAZZ1424V200 46.00 0.00 46.00 23.0 49.40 27.0 0.0 0
200.00 JAZZ1431V200 46.00 0.00 46.00 31.0 49.40 41.0 0.0 0
202.50 JAZZ1424V202.5 48.50 0.00 48.50 23.0 51.80 27.0 0.0 0
202.50 JAZZ1431V202.5 48.50 0.00 48.50 31.0 51.80 41.0 0.0 0
205.00 JAZZ1424V205 51.00 0.00 51.00 23.0 54.40 27.0 0.0 0
205.00 JAZZ1431V205 51.00 0.00 51.00 31.0 54.40 41.0 0.0 0
207.50 JAZZ1424V207.5 53.50 0.00 53.50 23.0 56.80 27.0 0.0 0
207.50 JAZZ1431V207.5 53.50 0.00 53.50 31.0 56.80 41.0 0.0 0
210.00 JAZZ1424V210 56.00 0.00 56.00 23.0 59.40 27.0 0.0 0
210.00 JAZZ1431V210 56.00 0.00 56.00 31.0 59.40 41.0 0.0 0
212.50 JAZZ1424V212.5 58.50 0.00 58.50 31.0 61.80 41.0 0.0 0
212.50 JAZZ1431V212.5 58.50 0.00 58.50 31.0 61.80 41.0 0.0 0