$177.09 +0.44 (0.25%) Jazz Pharmaceuticals PLC - NASDAQ

Nov. 28, 2014 | 01:00 PM
Last Trade: 177.09
Trade Time: Nov 28 01:00 PM Eastern Daylight Time
Change: +0.44 (0.25%)
Prev Close: 176.65
Open: 177.52
Bid: 177.04
Ask: 177.13
Options:

Call Options: JAZZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 JAZZ1428K110 64.50 0.00 64.70 10.0 69.30 11.0 0.0 0
115.00 JAZZ1428K115 59.50 0.00 59.70 10.0 64.30 10.0 0.0 0
120.00 JAZZ1428K120 54.50 0.00 54.70 10.0 59.30 21.0 0.0 0
125.00 JAZZ1428K125 49.50 0.00 49.70 10.0 54.30 21.0 0.0 0
130.00 JAZZ1428K130 44.40 0.00 44.70 10.0 49.30 11.0 0.0 0
135.00 JAZZ1428K135 39.50 0.00 39.70 10.0 44.30 21.0 0.0 0
137.00 JAZZ1428K137 37.50 0.00 37.70 10.0 42.30 11.0 0.0 0
138.00 JAZZ1428K138 36.50 0.00 36.80 10.0 41.30 1.0 0.0 0
139.00 JAZZ1428K139 35.50 0.00 35.70 10.0 40.30 11.0 0.0 0
140.00 JAZZ1428K140 34.50 0.00 34.60 11.0 39.20 10.0 0.0 0
141.00 JAZZ1428K141 33.40 0.00 33.50 71.0 38.10 10.0 0.0 0
142.00 JAZZ1428K142 32.60 0.00 32.50 71.0 37.10 10.0 0.0 0
143.00 JAZZ1428K143 31.30 0.00 31.50 71.0 36.10 10.0 0.0 0
144.00 JAZZ1428K144 30.30 0.00 30.70 10.0 35.30 21.0 0.0 0
145.00 JAZZ1428K145 9.00 -20.30 29.70 10.0 34.20 15.0 3.0 3
146.00 JAZZ1428K146 22.50 -6.10 28.50 71.0 33.10 10.0 10.0 10
147.00 JAZZ1428K147 11.00 -16.60 27.60 10.0 31.90 26.0 2.0 1
148.00 JAZZ1428K148 9.80 -16.80 26.50 55.0 30.40 26.0 2.0 3
149.00 JAZZ1428K149 9.10 -16.30 25.70 1.0 28.90 15.0 2.0 2
150.00 JAZZ1428K150 6.00 -18.30 24.70 15.0 29.20 10.0 2.0 2
152.50 JAZZ1428K152.5 21.90 0.00 22.20 11.0 26.70 10.0 0.0 0
155.00 JAZZ1428K155 19.60 0.00 19.70 5.0 24.10 1.0 0.0 0
157.50 JAZZ1428K157.5 13.31 -3.59 17.10 61.0 20.20 20.0 1.0 11
160.00 JAZZ1428K160 15.22 0.72 14.70 49.0 17.90 26.0 2.0 11
162.50 JAZZ1428K162.5 5.70 -6.20 12.10 62.0 15.20 20.0 1.0 1
165.00 JAZZ1428K165 11.00 -0.08 10.00 133.0 12.80 70.0 11.0 120
167.50 JAZZ1428K167.5 8.90 0.44 7.20 24.0 10.60 2.0 2.0 20
170.00 JAZZ1428K170 7.10 0.80 5.60 105.0 8.30 99.0 49.0 181
172.50 JAZZ1428K172.5 3.50 -0.63 2.10 37.0 5.80 29.0 10.0 60
175.00 JAZZ1428K175 2.70 0.55 1.70 7.0 3.20 4.0 83.0 127
177.50 JAZZ1428K177.5 0.30 -0.59 0.05 1.0 0.80 7.0 4.0 49
180.00 JAZZ1428K180 0.10 -0.15 0.10 10.0 0.05 1.0 20.0 43
182.50 JAZZ1428K182.5 0.25 0.20 0.05 1.0 0.50 10.0 1.0 14
185.00 JAZZ1428K185 0.25 -2.15 0.25 1.0 0.50 10.0 1.0 22
187.50 JAZZ1428K187.5 4.60 0.00 0.10 11.0 0.50 10.0 0.0 0
190.00 JAZZ1428K190 1.25 0.00 0.05 11.0 0.50 10.0 2.0 3
192.50 JAZZ1428K192.5 4.60 0.00 0.05 10.0 0.50 10.0 0.0 0
195.00 JAZZ1428K195 4.60 0.00 0.05 11.0 0.50 10.0 0.0 0
197.50 JAZZ1428K197.5 4.60 0.00 0.15 11.0 0.50 10.0 0.0 0
200.00 JAZZ1428K200 1.10 0.00 0.05 10.0 0.50 10.0 0.0 0
202.50 JAZZ1428K202.5 4.60 0.00 0.40 10.0 0.50 10.0 0.0 0
205.00 JAZZ1428K205 4.60 0.00 0.10 10.0 0.50 10.0 0.0 0
207.50 JAZZ1428K207.5 4.60 0.00 0.05 10.0 4.60 35.0 0.0 0
210.00 JAZZ1428K210 4.60 0.00 0.05 10.0 4.60 35.0 0.0 0
212.50 JAZZ1428K212.5 4.60 0.00 0.00 0.0 4.60 35.0 0.0 0
215.00 JAZZ1428K215 4.60 0.00 0.00 0.0 3.50 57.0 0.0 0
220.00 JAZZ1428K220 4.60 0.00 0.00 0.0 4.60 35.0 0.0 0
225.00 JAZZ1428K225 4.60 0.00 0.00 0.0 1.20 1.0 0.0 0
230.00 JAZZ1428K230 4.60 0.00 0.00 0.0 3.50 61.0 0.0 0

Put Options: JAZZ

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
110.00 JAZZ1428W110 4.60 0.00 0.15 11.0 4.60 35.0 0.0 0
115.00 JAZZ1428W115 4.60 0.00 0.10 11.0 4.60 35.0 0.0 0
120.00 JAZZ1428W120 4.00 0.00 0.05 10.0 4.60 35.0 0.0 0
125.00 JAZZ1428W125 4.60 0.00 0.10 10.0 4.60 35.0 0.0 0
130.00 JAZZ1428W130 4.60 0.00 0.05 10.0 2.50 11.0 0.0 0
135.00 JAZZ1428W135 4.60 0.00 0.10 10.0 4.60 35.0 0.0 0
137.00 JAZZ1428W137 4.60 0.00 0.05 10.0 4.60 35.0 0.0 0
138.00 JAZZ1428W138 4.60 0.00 0.05 10.0 4.60 35.0 0.0 0
139.00 JAZZ1428W139 4.60 0.00 0.10 10.0 4.60 35.0 0.0 0
140.00 JAZZ1428W140 4.60 0.00 0.10 10.0 4.60 35.0 0.0 0
141.00 JAZZ1428W141 4.60 0.00 0.15 10.0 4.60 35.0 0.0 0
142.00 JAZZ1428W142 4.60 0.00 0.05 10.0 4.60 35.0 0.0 0
143.00 JAZZ1428W143 4.60 0.00 0.05 10.0 4.60 35.0 0.0 0
144.00 JAZZ1428W144 4.60 0.00 0.05 10.0 4.80 35.0 0.0 0
145.00 JAZZ1428W145 0.05 -1.95 0.05 2.0 2.00 2.0 2.0 8
146.00 JAZZ1428W146 4.60 0.00 0.05 11.0 4.60 35.0 0.0 0
147.00 JAZZ1428W147 10.10 5.50 0.05 10.0 4.60 55.0 1.0 1
148.00 JAZZ1428W148 9.50 4.90 0.10 10.0 4.60 55.0 2.0 3
149.00 JAZZ1428W149 9.80 5.20 0.15 10.0 4.60 55.0 2.0 2
150.00 JAZZ1428W150 4.20 2.90 0.05 10.0 4.60 55.0 10.0 9
152.50 JAZZ1428W152.5 1.00 0.00 0.05 5.0 4.60 35.0 0.0 0
155.00 JAZZ1428W155 3.00 2.05 0.05 11.0 4.60 39.0 5.0 5
157.50 JAZZ1428W157.5 4.60 0.00 0.20 11.0 2.75 1.0 0.0 0
160.00 JAZZ1428W160 0.55 -4.05 0.10 11.0 4.60 39.0 35.0 35
162.50 JAZZ1428W162.5 7.97 3.37 0.05 11.0 3.20 39.0 1.0 1
165.00 JAZZ1428W165 1.77 0.00 0.05 1.0 2.75 41.0 1.0 2
167.50 JAZZ1428W167.5 0.20 0.00 0.20 11.0 4.60 35.0 0.0 0
170.00 JAZZ1428W170 0.70 0.00 0.85 10.0 2.75 38.0 5.0 26
172.50 JAZZ1428W172.5 0.20 0.00 0.20 50.0 0.50 28.0 0.0 0
175.00 JAZZ1428W175 4.21 3.91 0.10 11.0 1.50 46.0 1.0 1
177.50 JAZZ1428W177.5 3.00 0.00 0.10 25.0 3.90 112.0 1.0 1
180.00 JAZZ1428W180 12.40 9.65 1.80 27.0 5.40 51.0 9.0 3
182.50 JAZZ1428W182.5 4.50 0.00 4.20 22.0 8.00 32.0 0.0 0
185.00 JAZZ1428W185 6.70 0.00 6.70 22.0 10.60 32.0 0.0 0
187.50 JAZZ1428W187.5 8.60 0.00 9.20 22.0 13.00 32.0 0.0 0
190.00 JAZZ1428W190 10.80 0.00 11.60 22.0 15.60 32.0 0.0 0
192.50 JAZZ1428W192.5 13.70 0.00 13.90 22.0 18.00 69.0 0.0 0
195.00 JAZZ1428W195 16.10 0.00 15.60 10.0 20.20 10.0 0.0 0
197.50 JAZZ1428W197.5 18.50 0.00 18.80 2.0 22.80 10.0 0.0 0
200.00 JAZZ1428W200 21.00 0.00 20.70 21.0 25.30 13.0 0.0 0
202.50 JAZZ1428W202.5 23.70 0.00 23.20 12.0 27.80 12.0 0.0 0
205.00 JAZZ1428W205 26.80 0.00 26.00 1.0 30.30 5.0 0.0 0
207.50 JAZZ1428W207.5 28.50 0.00 28.40 11.0 32.80 5.0 0.0 0
210.00 JAZZ1428W210 31.10 0.00 30.90 11.0 35.50 10.0 0.0 0
212.50 JAZZ1428W212.5 33.70 0.00 33.40 1.0 37.90 10.0 0.0 0
215.00 JAZZ1428W215 36.20 0.00 35.90 10.0 40.50 35.0 0.0 0
220.00 JAZZ1428W220 41.10 0.00 40.90 10.0 45.50 41.0 0.0 0
225.00 JAZZ1428W225 46.10 0.00 45.90 10.0 50.50 35.0 0.0 0
230.00 JAZZ1428W230 50.90 0.00 50.80 11.0 55.40 31.0 0.0 0