$155.30 -5.26 (-3.28%) Jazz Pharmaceuticals PLC - NASDAQ

Oct. 1, 2014 | 04:00 PM
Last Trade: 155.30
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: -5.26 (-3.28%)
Prev Close: 160.56
Open: 160.82
Bid: 155.20
Ask: 155.30
Options:

Call Options: JAZZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 JAZZ1418J90 69.80 0.00 63.40 21.0 66.20 20.0 0.0 0
95.00 JAZZ1418J95 64.80 0.00 58.20 10.0 61.70 10.0 0.0 0
100.00 JAZZ1418J100 67.10 7.40 53.30 10.0 56.70 10.0 2.0 0
105.00 JAZZ1418J105 54.70 0.00 48.40 40.0 51.60 30.0 0.0 0
110.00 JAZZ1418J110 49.80 0.00 43.40 40.0 46.60 30.0 0.0 0
115.00 JAZZ1418J115 44.80 0.00 38.50 94.0 41.60 77.0 0.0 0
120.00 JAZZ1418J120 43.30 3.60 33.50 139.0 36.70 99.0 4.0 9
125.00 JAZZ1418J125 34.80 0.00 28.60 156.0 31.70 106.0 0.0 0
130.00 JAZZ1418J130 41.00 11.10 23.80 156.0 26.90 106.0 1.0 3
135.00 JAZZ1418J135 26.00 0.80 19.00 173.0 22.10 121.0 1.0 3
140.00 JAZZ1418J140 21.70 1.40 14.60 266.0 17.30 163.0 4.0 66
145.00 JAZZ1418J145 19.20 2.90 10.60 376.0 13.30 211.0 1.0 12
150.00 JAZZ1418J150 11.18 -2.02 7.10 316.0 9.90 242.0 2.0 40
155.00 JAZZ1418J155 5.90 -2.80 4.80 345.0 6.50 31.0 6.0 73
160.00 JAZZ1418J160 4.25 -1.25 2.80 408.0 4.00 20.0 11.0 302
165.00 JAZZ1418J165 1.85 -2.87 1.65 212.0 3.20 309.0 23.0 604
170.00 JAZZ1418J170 1.10 -0.95 0.95 136.0 1.80 51.0 33.0 866
175.00 JAZZ1418J175 1.00 -0.40 0.55 37.0 1.35 275.0 5.0 788
180.00 JAZZ1418J180 0.60 -0.40 0.20 108.0 0.85 56.0 3.0 135
185.00 JAZZ1418J185 1.09 0.16 0.25 10.0 1.20 334.0 3.0 187
190.00 JAZZ1418J190 0.69 0.49 0.05 10.0 1.30 292.0 7.0 130
195.00 JAZZ1418J195 0.45 0.40 0.05 1.0 2.35 392.0 13.0 15
200.00 JAZZ1418J200 1.12 1.02 0.05 1.0 0.65 119.0 5.0 64
210.00 JAZZ1418J210 0.36 -0.14 0.10 10.0 0.65 128.0 5.0 18
220.00 JAZZ1418J220 0.35 -0.15 0.05 1.0 0.65 116.0 10.0 11
230.00 JAZZ1418J230 0.20 -0.30 0.05 1.0 0.65 127.0 1.0 3

Put Options: JAZZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 JAZZ1418V90 0.50 0.00 0.00 0.0 0.50 72.0 0.0 0
95.00 JAZZ1418V95 0.50 0.00 0.00 0.0 0.65 126.0 0.0 0
100.00 JAZZ1418V100 0.12 -0.38 0.05 95.0 0.65 126.0 1.0 11
105.00 JAZZ1418V105 0.50 0.00 0.05 10.0 0.65 125.0 0.0 0
110.00 JAZZ1418V110 0.11 -0.04 0.10 23.0 0.15 10.0 47.0 123
115.00 JAZZ1418V115 0.50 0.00 0.15 10.0 0.65 112.0 0.0 0
120.00 JAZZ1418V120 0.20 -0.35 0.05 11.0 0.70 116.0 1.0 35
125.00 JAZZ1418V125 0.39 -0.66 0.05 11.0 0.70 108.0 5.0 52
130.00 JAZZ1418V130 0.40 0.35 0.05 1.0 0.90 141.0 5.0 75
135.00 JAZZ1418V135 0.65 0.55 0.25 60.0 1.25 210.0 10.0 135
140.00 JAZZ1418V140 0.65 0.00 0.90 20.0 1.50 4.0 11.0 237
145.00 JAZZ1418V145 1.95 1.40 1.40 276.0 2.65 206.0 7.0 439
150.00 JAZZ1418V150 2.37 0.00 2.05 437.0 4.50 223.0 6.0 191
155.00 JAZZ1418V155 6.20 2.54 4.90 198.0 6.80 316.0 30.0 1,128
160.00 JAZZ1418V160 5.62 0.00 7.50 195.0 10.10 286.0 1.0 266
165.00 JAZZ1418V165 12.50 5.60 11.40 76.0 13.80 274.0 2.0 121
170.00 JAZZ1418V170 13.53 3.33 15.30 121.0 17.90 297.0 1.0 20
175.00 JAZZ1418V175 17.46 3.36 19.80 139.0 22.40 350.0 12.0 12
180.00 JAZZ1418V180 21.84 3.44 23.80 121.0 27.10 168.0 12.0 13
185.00 JAZZ1418V185 22.20 -0.90 28.80 84.0 31.90 168.0 3.0 7
190.00 JAZZ1418V190 32.90 5.00 33.50 110.0 36.80 146.0 2.0 1
195.00 JAZZ1418V195 32.80 0.00 38.60 100.0 41.80 129.0 0.0 0
200.00 JAZZ1418V200 37.80 0.00 43.70 50.0 46.60 109.0 0.0 0
210.00 JAZZ1418V210 47.70 0.00 53.80 30.0 56.70 48.0 0.0 0
220.00 JAZZ1418V220 57.70 0.00 63.70 30.0 66.60 44.0 0.0 0
230.00 JAZZ1418V230 67.50 0.00 73.80 30.0 76.60 44.0 0.0 0