Jazz Pharmaceuticals PLC $160.04

down -1.30


23/9/2014 11:00 AM  |  NASDAQ : JAZZ  
Industries : Drugs / Biotechnology
Last Trade: 160.04
Trade Time: Sep 23 11:00 AM Eastern Daylight Time
Change: -1.30 (-0.81 %)
Prev Close: 161.34
Open: 157.48
Bid: 159.80
Ask: 159.93
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 66%
Options:

Call Options: JAZZ

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
90.00 JAZZ1418J90 69.30 0.00 67.70 47.0 70.80 7.0 0.0 0
95.00 JAZZ1418J95 64.40 0.00 62.90 42.0 66.00 32.0 0.0 0
100.00 JAZZ1418J100 67.10 7.70 58.00 51.0 60.80 51.0 2.0 0
105.00 JAZZ1418J105 54.30 0.00 53.00 99.0 55.80 73.0 0.0 0
110.00 JAZZ1418J110 49.30 0.00 47.90 171.0 50.80 93.0 0.0 0
115.00 JAZZ1418J115 44.40 0.00 43.00 221.0 45.80 123.0 0.0 0
120.00 JAZZ1418J120 43.30 3.70 38.30 186.0 40.90 121.0 4.0 9
125.00 JAZZ1418J125 34.50 0.00 33.10 314.0 36.00 164.0 0.0 0
130.00 JAZZ1418J130 41.00 11.30 28.40 288.0 31.20 92.0 1.0 3
135.00 JAZZ1418J135 26.86 0.00 23.70 288.0 26.60 96.0 1.0 3
140.00 JAZZ1418J140 18.60 -2.00 19.60 398.0 22.00 230.0 3.0 64
145.00 JAZZ1418J145 20.00 3.60 15.40 432.0 18.00 267.0 2.0 11
150.00 JAZZ1418J150 16.92 4.22 11.50 444.0 14.20 348.0 1.0 34
155.00 JAZZ1418J155 8.00 -1.60 8.20 507.0 10.90 360.0 1.0 71
160.00 JAZZ1418J160 6.00 -1.80 5.50 3.0 8.10 10.0 4.0 260
165.00 JAZZ1418J165 4.90 -0.60 4.20 481.0 5.40 160.0 3.0 489
170.00 JAZZ1418J170 3.20 -0.60 2.10 566.0 3.70 142.0 9.0 676
175.00 JAZZ1418J175 1.90 -0.51 1.80 1.0 2.55 15.0 2.0 702
180.00 JAZZ1418J180 1.30 -0.23 0.50 466.0 1.75 152.0 1.0 102
185.00 JAZZ1418J185 1.00 0.00 0.30 325.0 1.85 349.0 17.0 48
190.00 JAZZ1418J190 0.60 0.00 0.40 88.0 1.05 248.0 9.0 27
195.00 JAZZ1418J195 2.49 2.24 0.05 10.0 1.30 387.0 10.0 2
200.00 JAZZ1418J200 1.12 1.02 0.05 10.0 1.20 24.0 5.0 64
210.00 JAZZ1418J210 0.78 0.68 0.10 10.0 0.50 208.0 10.0 11
220.00 JAZZ1418J220 0.35 -0.15 0.05 1.0 0.55 98.0 10.0 11
230.00 JAZZ1418J230 0.20 -0.30 0.05 1.0 0.50 76.0 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 0.50 106.0 0.0 0
95.00 JAZZ1418V95 0.50 0.00 0.00 0.0 0.50 82.0 0.0 0
100.00 JAZZ1418V100 0.12 -0.38 0.05 95.0 0.50 97.0 1.0 11
105.00 JAZZ1418V105 0.55 0.00 0.05 10.0 0.55 96.0 0.0 0
110.00 JAZZ1418V110 0.40 0.35 0.10 28.0 0.60 6.0 70.0 76
115.00 JAZZ1418V115 2.30 0.00 0.15 10.0 0.55 101.0 0.0 0
120.00 JAZZ1418V120 0.20 -0.75 0.05 11.0 0.95 345.0 1.0 35
125.00 JAZZ1418V125 0.40 0.35 0.05 167.0 1.05 47.0 1.0 52
130.00 JAZZ1418V130 0.70 0.34 0.25 144.0 1.00 264.0 4.0 75
135.00 JAZZ1418V135 0.90 0.28 0.60 82.0 1.15 276.0 5.0 106
140.00 JAZZ1418V140 1.50 0.35 1.10 61.0 1.70 299.0 3.0 214
145.00 JAZZ1418V145 1.96 0.06 1.75 259.0 2.25 88.0 2.0 302
150.00 JAZZ1418V150 3.37 0.38 3.10 10.0 3.80 333.0 7.0 150
155.00 JAZZ1418V155 5.00 0.50 4.70 217.0 5.30 32.0 8.0 593
160.00 JAZZ1418V160 7.30 0.60 6.70 337.0 8.50 351.0 2.0 260
165.00 JAZZ1418V165 10.62 2.52 9.40 340.0 11.70 359.0 9.0 89
170.00 JAZZ1418V170 15.40 4.00 12.50 443.0 15.20 327.0 10.0 23
175.00 JAZZ1418V175 15.10 0.00 16.30 439.0 19.00 283.0 0.0 0
180.00 JAZZ1418V180 19.00 -0.40 20.60 356.0 23.50 261.0 1.0 1
185.00 JAZZ1418V185 22.29 -1.61 25.10 202.0 28.10 301.0 4.0 4
190.00 JAZZ1418V190 32.90 4.40 29.80 151.0 32.80 261.0 2.0 1
195.00 JAZZ1418V195 33.30 0.00 34.60 152.0 37.60 215.0 0.0 0
200.00 JAZZ1418V200 38.20 0.00 39.50 98.0 42.40 195.0 0.0 0
210.00 JAZZ1418V210 48.00 0.00 49.40 49.0 52.40 125.0 0.0 0
220.00 JAZZ1418V220 57.60 0.00 59.40 37.0 62.40 135.0 0.0 0
230.00 JAZZ1418V230 67.90 0.00 69.30 25.0 72.30 25.0 0.0 0
Trading Center