Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Jazz Pharmaceuticals Plc (JAZZ)
As of Apr 24 2018 12:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
JAZZ 180518C00105000 C May 18, 2018 105.0 49.90 53.60
JAZZ 180518C00110000 C May 18, 2018 110.0 45.00 48.60
JAZZ 180518C00115000 C May 18, 2018 115.0 39.90 43.40
JAZZ 180518C00120000 C May 18, 2018 120.0 35.70 38.20
JAZZ 180518C00125000 C May 18, 2018 125.0 30.20 33.50
JAZZ 180518C00130000 C May 18, 2018 130.0 25.10 28.80
JAZZ 180518C00135000 C May 18, 2018 135.0 20.90 23.30
JAZZ 180518C00140000 C May 18, 2018 140.0 17.00 18.40
JAZZ 180518C00145000 C May 18, 2018 145.0 12.50 13.80
JAZZ 180518C00150000 C May 18, 2018 150.0 8.70 10.20
JAZZ 180518C00155000 C May 18, 2018 155.0 5.50 6.90
JAZZ 180518C00160000 C May 18, 2018 160.0 3.20 4.50
JAZZ 180518C00165000 C May 18, 2018 165.0 1.55 2.65
JAZZ 180518C00170000 C May 18, 2018 170.0 0.70 1.45
JAZZ 180518C00175000 C May 18, 2018 175.0 0.30 0.75
JAZZ 180518C00180000 C May 18, 2018 180.0 0.10 0.30
JAZZ 180518C00185000 C May 18, 2018 185.0 0.00 0.35
JAZZ 180518C00190000 C May 18, 2018 190.0 0.00 0.15
JAZZ 180518C00195000 C May 18, 2018 195.0 0.00 0.10
JAZZ 180518P00105000 P May 18, 2018 105.0 0.00 0.10
JAZZ 180518P00110000 P May 18, 2018 110.0 0.00 0.20
JAZZ 180518P00115000 P May 18, 2018 115.0 0.00 0.20
JAZZ 180518P00120000 P May 18, 2018 120.0 0.00 0.20
JAZZ 180518P00125000 P May 18, 2018 125.0 0.00 0.40
JAZZ 180518P00130000 P May 18, 2018 130.0 0.15 0.60
JAZZ 180518P00135000 P May 18, 2018 135.0 0.20 0.70
JAZZ 180518P00140000 P May 18, 2018 140.0 0.40 0.90
JAZZ 180518P00145000 P May 18, 2018 145.0 1.30 1.50
JAZZ 180518P00150000 P May 18, 2018 150.0 2.30 3.30
JAZZ 180518P00155000 P May 18, 2018 155.0 4.00 5.00
JAZZ 180518P00160000 P May 18, 2018 160.0 6.60 7.70
JAZZ 180518P00165000 P May 18, 2018 165.0 10.00 11.30
JAZZ 180518P00170000 P May 18, 2018 170.0 13.30 15.50
JAZZ 180518P00175000 P May 18, 2018 175.0 17.30 20.30
JAZZ 180518P00180000 P May 18, 2018 180.0 21.60 24.50
JAZZ 180518P00185000 P May 18, 2018 185.0 26.50 30.20
JAZZ 180518P00190000 P May 18, 2018 190.0 31.50 35.40
JAZZ 180518P00195000 P May 18, 2018 195.0 36.50 40.50
JAZZ 180615C00080000 C Jun 15, 2018 80.0 74.60 78.80
JAZZ 180615C00085000 C Jun 15, 2018 85.0 69.90 73.80
JAZZ 180615C00090000 C Jun 15, 2018 90.0 65.00 68.80
JAZZ 180615C00095000 C Jun 15, 2018 95.0 59.50 63.80
JAZZ 180615C00100000 C Jun 15, 2018 100.0 54.60 58.80
JAZZ 180615C00105000 C Jun 15, 2018 105.0 50.60 53.80
JAZZ 180615C00110000 C Jun 15, 2018 110.0 46.00 48.20
JAZZ 180615C00115000 C Jun 15, 2018 115.0 41.00 43.50
JAZZ 180615C00120000 C Jun 15, 2018 120.0 35.90 38.50
JAZZ 180615C00125000 C Jun 15, 2018 125.0 31.00 34.00
JAZZ 180615C00130000 C Jun 15, 2018 130.0 26.30 29.00
JAZZ 180615C00135000 C Jun 15, 2018 135.0 22.10 24.20
JAZZ 180615C00140000 C Jun 15, 2018 140.0 18.00 19.60
JAZZ 180615C00145000 C Jun 15, 2018 145.0 14.00 15.40
JAZZ 180615C00150000 C Jun 15, 2018 150.0 10.10 11.60
JAZZ 180615C00155000 C Jun 15, 2018 155.0 7.20 8.90
JAZZ 180615C00160000 C Jun 15, 2018 160.0 4.80 5.80
JAZZ 180615C00165000 C Jun 15, 2018 165.0 2.90 4.40
JAZZ 180615C00170000 C Jun 15, 2018 170.0 1.75 2.90
JAZZ 180615C00175000 C Jun 15, 2018 175.0 1.00 1.85
JAZZ 180615C00180000 C Jun 15, 2018 180.0 0.55 1.10
JAZZ 180615C00185000 C Jun 15, 2018 185.0 0.30 0.60
JAZZ 180615C00190000 C Jun 15, 2018 190.0 0.15 0.30
JAZZ 180615C00195000 C Jun 15, 2018 195.0 0.00 0.20
JAZZ 180615C00200000 C Jun 15, 2018 200.0 0.00 0.15
JAZZ 180615P00080000 P Jun 15, 2018 80.0 0.00 0.10
JAZZ 180615P00085000 P Jun 15, 2018 85.0 0.00 0.10
JAZZ 180615P00090000 P Jun 15, 2018 90.0 0.00 0.10
JAZZ 180615P00095000 P Jun 15, 2018 95.0 0.00 0.15
JAZZ 180615P00100000 P Jun 15, 2018 100.0 0.00 0.20
JAZZ 180615P00105000 P Jun 15, 2018 105.0 0.00 0.30
JAZZ 180615P00110000 P Jun 15, 2018 110.0 0.00 0.20
JAZZ 180615P00115000 P Jun 15, 2018 115.0 0.00 0.25
JAZZ 180615P00120000 P Jun 15, 2018 120.0 0.10 0.55
JAZZ 180615P00125000 P Jun 15, 2018 125.0 0.25 0.95
JAZZ 180615P00130000 P Jun 15, 2018 130.0 0.40 1.00
JAZZ 180615P00135000 P Jun 15, 2018 135.0 0.60 1.70
JAZZ 180615P00140000 P Jun 15, 2018 140.0 1.45 2.55
JAZZ 180615P00145000 P Jun 15, 2018 145.0 2.35 3.50
JAZZ 180615P00150000 P Jun 15, 2018 150.0 3.80 4.50
JAZZ 180615P00155000 P Jun 15, 2018 155.0 5.70 6.30
JAZZ 180615P00160000 P Jun 15, 2018 160.0 8.20 8.80
JAZZ 180615P00165000 P Jun 15, 2018 165.0 11.10 12.30
JAZZ 180615P00170000 P Jun 15, 2018 170.0 14.60 15.70
JAZZ 180615P00175000 P Jun 15, 2018 175.0 18.20 20.00
JAZZ 180615P00180000 P Jun 15, 2018 180.0 22.00 25.00
JAZZ 180615P00185000 P Jun 15, 2018 185.0 26.80 29.80
JAZZ 180615P00190000 P Jun 15, 2018 190.0 31.50 34.50
JAZZ 180615P00195000 P Jun 15, 2018 195.0 36.50 40.60
JAZZ 180615P00200000 P Jun 15, 2018 200.0 41.50 45.50
JAZZ 180921C00080000 C Sep 21, 2018 80.0 74.80 79.40
JAZZ 180921C00085000 C Sep 21, 2018 85.0 70.60 74.40
JAZZ 180921C00090000 C Sep 21, 2018 90.0 65.20 68.80
JAZZ 180921C00095000 C Sep 21, 2018 95.0 60.60 64.40
JAZZ 180921C00100000 C Sep 21, 2018 100.0 56.30 59.10
JAZZ 180921C00105000 C Sep 21, 2018 105.0 51.50 54.30
JAZZ 180921C00110000 C Sep 21, 2018 110.0 46.90 49.60
JAZZ 180921C00115000 C Sep 21, 2018 115.0 42.10 45.10
JAZZ 180921C00120000 C Sep 21, 2018 120.0 37.20 40.50
JAZZ 180921C00125000 C Sep 21, 2018 125.0 33.60 36.00
JAZZ 180921C00130000 C Sep 21, 2018 130.0 29.60 31.40
JAZZ 180921C00135000 C Sep 21, 2018 135.0 25.40 27.30
JAZZ 180921C00140000 C Sep 21, 2018 140.0 22.10 23.40
JAZZ 180921C00145000 C Sep 21, 2018 145.0 18.20 20.10
JAZZ 180921C00150000 C Sep 21, 2018 150.0 15.40 16.20
JAZZ 180921C00155000 C Sep 21, 2018 155.0 12.20 13.50
JAZZ 180921C00160000 C Sep 21, 2018 160.0 9.90 10.80
JAZZ 180921C00165000 C Sep 21, 2018 165.0 7.70 8.40
JAZZ 180921C00170000 C Sep 21, 2018 170.0 6.10 6.90
JAZZ 180921C00175000 C Sep 21, 2018 175.0 4.50 5.00
JAZZ 180921C00180000 C Sep 21, 2018 180.0 3.40 3.80
JAZZ 180921C00185000 C Sep 21, 2018 185.0 2.45 2.90
JAZZ 180921C00190000 C Sep 21, 2018 190.0 1.05 2.35
JAZZ 180921C00195000 C Sep 21, 2018 195.0 1.10 2.10
JAZZ 180921C00200000 C Sep 21, 2018 200.0 0.80 1.55
JAZZ 180921C00210000 C Sep 21, 2018 210.0 0.35 0.80
JAZZ 180921P00080000 P Sep 21, 2018 80.0 0.00 0.30
JAZZ 180921P00085000 P Sep 21, 2018 85.0 0.00 0.25
JAZZ 180921P00090000 P Sep 21, 2018 90.0 0.10 0.30
JAZZ 180921P00095000 P Sep 21, 2018 95.0 0.15 0.40
JAZZ 180921P00100000 P Sep 21, 2018 100.0 0.35 0.55
JAZZ 180921P00105000 P Sep 21, 2018 105.0 0.40 0.70
JAZZ 180921P00110000 P Sep 21, 2018 110.0 0.75 1.10
JAZZ 180921P00115000 P Sep 21, 2018 115.0 0.90 1.35
JAZZ 180921P00120000 P Sep 21, 2018 120.0 1.05 2.15
JAZZ 180921P00125000 P Sep 21, 2018 125.0 1.65 2.55
JAZZ 180921P00130000 P Sep 21, 2018 130.0 2.60 2.85
JAZZ 180921P00135000 P Sep 21, 2018 135.0 3.50 4.10
JAZZ 180921P00140000 P Sep 21, 2018 140.0 4.60 5.10
JAZZ 180921P00145000 P Sep 21, 2018 145.0 6.00 6.90
JAZZ 180921P00150000 P Sep 21, 2018 150.0 7.80 8.30
JAZZ 180921P00155000 P Sep 21, 2018 155.0 9.90 10.50
JAZZ 180921P00160000 P Sep 21, 2018 160.0 12.10 13.10
JAZZ 180921P00165000 P Sep 21, 2018 165.0 15.20 15.70
JAZZ 180921P00170000 P Sep 21, 2018 170.0 18.00 19.20
JAZZ 180921P00175000 P Sep 21, 2018 175.0 21.40 22.50
JAZZ 180921P00180000 P Sep 21, 2018 180.0 25.10 26.80
JAZZ 180921P00185000 P Sep 21, 2018 185.0 28.70 31.20
JAZZ 180921P00190000 P Sep 21, 2018 190.0 33.40 35.10
JAZZ 180921P00195000 P Sep 21, 2018 195.0 36.90 40.40
JAZZ 180921P00200000 P Sep 21, 2018 200.0 41.70 44.80
JAZZ 180921P00210000 P Sep 21, 2018 210.0 51.50 54.50
JAZZ 181221C00115000 C Dec 21, 2018 115.0 44.00 47.10
JAZZ 181221C00120000 C Dec 21, 2018 120.0 39.60 42.70
JAZZ 181221C00125000 C Dec 21, 2018 125.0 35.60 38.80
JAZZ 181221C00130000 C Dec 21, 2018 130.0 31.70 34.90
JAZZ 181221C00135000 C Dec 21, 2018 135.0 28.50 31.00
JAZZ 181221C00140000 C Dec 21, 2018 140.0 25.00 27.50
JAZZ 181221C00145000 C Dec 21, 2018 145.0 21.10 24.10
JAZZ 181221C00150000 C Dec 21, 2018 150.0 18.30 20.90
JAZZ 181221C00155000 C Dec 21, 2018 155.0 15.50 18.10
JAZZ 181221C00160000 C Dec 21, 2018 160.0 12.80 15.70
JAZZ 181221C00165000 C Dec 21, 2018 165.0 11.00 13.30
JAZZ 181221C00170000 C Dec 21, 2018 170.0 8.60 11.30
JAZZ 181221C00175000 C Dec 21, 2018 175.0 6.90 9.60
JAZZ 181221C00180000 C Dec 21, 2018 180.0 5.70 8.00
JAZZ 181221C00185000 C Dec 21, 2018 185.0 4.40 6.70
JAZZ 181221C00190000 C Dec 21, 2018 190.0 2.90 5.50
JAZZ 181221C00195000 C Dec 21, 2018 195.0 2.10 4.70
JAZZ 181221C00200000 C Dec 21, 2018 200.0 1.40 4.00
JAZZ 181221C00210000 C Dec 21, 2018 210.0 0.45 2.90
JAZZ 181221P00115000 P Dec 21, 2018 115.0 1.10 3.10
JAZZ 181221P00120000 P Dec 21, 2018 120.0 1.55 3.80
JAZZ 181221P00125000 P Dec 21, 2018 125.0 2.30 4.70
JAZZ 181221P00130000 P Dec 21, 2018 130.0 3.40 6.00
JAZZ 181221P00135000 P Dec 21, 2018 135.0 4.60 7.00
JAZZ 181221P00140000 P Dec 21, 2018 140.0 6.20 8.40
JAZZ 181221P00145000 P Dec 21, 2018 145.0 7.40 10.10
JAZZ 181221P00150000 P Dec 21, 2018 150.0 9.60 12.00
JAZZ 181221P00155000 P Dec 21, 2018 155.0 11.20 14.20
JAZZ 181221P00160000 P Dec 21, 2018 160.0 13.90 16.50
JAZZ 181221P00165000 P Dec 21, 2018 165.0 16.60 19.40
JAZZ 181221P00170000 P Dec 21, 2018 170.0 19.70 22.30
JAZZ 181221P00175000 P Dec 21, 2018 175.0 22.70 25.60
JAZZ 181221P00180000 P Dec 21, 2018 180.0 26.30 29.10
JAZZ 181221P00185000 P Dec 21, 2018 185.0 29.70 33.10
JAZZ 181221P00190000 P Dec 21, 2018 190.0 33.90 37.00
JAZZ 181221P00195000 P Dec 21, 2018 195.0 38.10 41.10
JAZZ 181221P00200000 P Dec 21, 2018 200.0 42.50 45.60
JAZZ 181221P00210000 P Dec 21, 2018 210.0 52.10 55.00
OPRA data is delayed 15 minutes.