Perrigo Company PLC $146.15

down -1.12


11/7/2014 04:01 PM  |  NYSE : PRGO  
Industries : Drugs / Drug Related Products
Last Trade: 146.15
Trade Time: Jul 11 04:01 PM Eastern Daylight Time
Change: -1.12 (-0.76 %)
Prev Close: 147.27
Open: 145.50
Bid: 146.15
Ask: 146.17
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PRGO Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: PRGO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 PRGO1419G10 7.10 0.00 7.10 10.0 7.70 10.0 0.0 0
11.00 PRGO1419G11 6.10 0.00 6.10 10.0 6.70 10.0 0.0 0
12.00 PRGO1419G12 5.10 0.00 5.10 10.0 5.70 10.0 0.0 0
13.00 PRGO1419G13 4.20 0.00 4.10 10.0 4.60 10.0 0.0 0
14.00 PRGO1419G14 3.20 0.00 3.10 10.0 3.60 10.0 0.0 0
15.00 PRGO1419G15 2.20 0.00 2.15 10.0 2.60 10.0 0.0 0
16.00 PRGO1419G16 1.20 0.00 1.10 29.0 1.60 13.0 0.0 0
17.00 PRGO1419G17 0.30 0.00 0.30 21.0 0.55 13.0 0.0 0
18.00 PRGO1419G18 1.15 0.85 0.05 11.0 0.30 21.0 110.0 130
19.00 PRGO1419G19 0.65 0.40 0.05 10.0 0.40 21.0 58.0 58
20.00 PRGO1419G20 0.05 -0.20 0.05 21.0 0.40 21.0 11.0 235
21.00 PRGO1419G21 0.25 0.00 0.05 70.0 0.40 21.0 0.0 0
22.00 PRGO1419G22 0.25 0.00 0.05 10.0 0.40 21.0 0.0 0
23.00 PRGO1419G23 0.25 0.00 0.05 10.0 0.40 21.0 0.0 0
24.00 PRGO1419G24 0.25 0.00 0.05 10.0 0.25 61.0 0.0 0
25.00 PRGO1419G25 0.25 0.00 0.15 45.0 0.40 21.0 0.0 0
26.00 PRGO1419G26 0.25 0.00 0.05 10.0 0.40 21.0 0.0 0
70.00 PRGO1419G70 75.10 0.00 74.80 10.0 78.40 7.0 0.0 0
75.00 PRGO1419G75 70.00 0.00 69.20 20.0 73.20 10.0 0.0 0
80.00 PRGO1419G80 64.90 0.00 64.30 20.0 68.50 21.0 0.0 0
85.00 PRGO1419G85 59.90 0.00 59.30 20.0 63.30 10.0 0.0 0
90.00 PRGO1419G90 55.10 0.00 54.30 7.0 58.20 8.0 0.0 0
95.00 PRGO1419G95 49.90 0.00 49.30 20.0 53.40 10.0 0.0 0
100.00 PRGO1419G100 45.00 0.00 44.10 31.0 48.40 20.0 0.0 0
105.00 PRGO1419G105 39.90 0.00 39.30 20.0 43.40 10.0 0.0 0
110.00 PRGO1419G110 35.10 0.00 34.30 31.0 38.40 20.0 0.0 0
115.00 PRGO1419G115 30.30 0.00 29.40 18.0 33.50 10.0 0.0 0
120.00 PRGO1419G120 26.70 0.00 25.90 111.0 27.10 100.0 0.0 0
125.00 PRGO1419G125 19.10 -2.50 20.90 111.0 22.10 100.0 1.0 1
130.00 PRGO1419G130 18.30 1.30 16.10 121.0 16.90 121.0 10.0 22
135.00 PRGO1419G135 10.10 -1.90 11.20 193.0 12.00 121.0 10.0 317
140.00 PRGO1419G140 6.30 0.20 6.70 11.0 7.20 23.0 100.0 224
145.00 PRGO1419G145 3.50 -0.90 3.20 31.0 3.60 43.0 109.0 1,323
150.00 PRGO1419G150 0.90 -1.15 1.35 21.0 1.65 41.0 2.0 2,244
155.00 PRGO1419G155 0.70 -0.20 0.45 21.0 0.65 35.0 25.0 623
160.00 PRGO1419G160 0.96 0.51 0.15 10.0 0.35 21.0 8.0 219
165.00 PRGO1419G165 0.20 0.00 0.05 15.0 0.30 31.0 7.0 162
170.00 PRGO1419G170 0.19 0.04 0.05 11.0 0.25 20.0 1.0 1,403
175.00 PRGO1419G175 0.50 0.45 0.05 10.0 0.25 31.0 2.0 47
180.00 PRGO1419G180 0.40 0.35 0.10 10.0 0.20 31.0 4.0 87
185.00 PRGO1419G185 0.25 0.20 0.05 10.0 0.20 32.0 4.0 36
190.00 PRGO1419G190 0.20 0.10 0.10 4.0 0.20 33.0 4.0 4

Put Options: PRGO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 PRGO1419S10 0.25 0.00 0.00 0.0 0.40 21.0 0.0 0
11.00 PRGO1419S11 0.25 0.00 0.00 0.0 0.25 61.0 0.0 0
12.00 PRGO1419S12 0.25 0.00 0.05 10.0 0.40 21.0 0.0 0
13.00 PRGO1419S13 0.25 0.00 0.05 10.0 0.25 61.0 0.0 0
14.00 PRGO1419S14 0.25 0.00 0.00 0.0 0.40 21.0 0.0 0
15.00 PRGO1419S15 0.25 0.00 0.05 10.0 0.40 21.0 0.0 0
16.00 PRGO1419S16 0.25 0.00 0.05 97.0 0.40 21.0 0.0 0
17.00 PRGO1419S17 0.30 0.00 0.05 10.0 0.40 21.0 0.0 0
18.00 PRGO1419S18 1.05 0.65 0.45 10.0 0.85 25.0 300.0 595
19.00 PRGO1419S19 0.75 -0.60 1.45 13.0 1.85 21.0 50.0 50
20.00 PRGO1419S20 1.50 -0.85 2.40 12.0 2.85 71.0 10.0 60
21.00 PRGO1419S21 3.30 0.00 3.40 13.0 3.90 13.0 0.0 11
22.00 PRGO1419S22 4.30 0.00 4.40 24.0 4.90 26.0 0.0 0
23.00 PRGO1419S23 5.00 -0.30 5.30 10.0 5.90 10.0 10.0 10
24.00 PRGO1419S24 6.30 0.00 6.30 10.0 6.90 21.0 0.0 0
25.00 PRGO1419S25 6.10 -1.20 7.30 10.0 7.90 10.0 45.0 45
26.00 PRGO1419S26 8.30 0.00 8.30 10.0 8.90 10.0 0.0 0
70.00 PRGO1419S70 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
75.00 PRGO1419S75 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
80.00 PRGO1419S80 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
85.00 PRGO1419S85 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
90.00 PRGO1419S90 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
95.00 PRGO1419S95 0.20 0.00 0.00 0.0 0.20 51.0 0.0 0
100.00 PRGO1419S100 0.20 0.00 0.05 31.0 0.20 51.0 0.0 0
105.00 PRGO1419S105 0.20 0.00 0.05 59.0 0.20 51.0 0.0 0
110.00 PRGO1419S110 0.35 0.15 0.05 10.0 0.20 54.0 5.0 5
115.00 PRGO1419S115 0.28 0.08 0.05 10.0 0.20 31.0 1.0 1
120.00 PRGO1419S120 0.07 -0.13 0.05 10.0 0.20 32.0 3.0 31
125.00 PRGO1419S125 0.10 0.00 0.10 1.0 0.20 31.0 6.0 228
130.00 PRGO1419S130 0.16 0.11 0.05 10.0 0.25 33.0 3.0 120
135.00 PRGO1419S135 0.31 0.01 0.05 35.0 0.35 41.0 4.0 556
140.00 PRGO1419S140 0.75 0.05 0.50 53.0 0.75 35.0 17.0 713
145.00 PRGO1419S145 1.95 -0.98 1.95 52.0 2.20 20.0 115.0 962
150.00 PRGO1419S150 6.89 2.29 4.90 62.0 5.40 21.0 12.0 100
155.00 PRGO1419S155 11.69 3.19 8.90 242.0 9.50 130.0 2.0 37
160.00 PRGO1419S160 16.65 3.85 13.60 10.0 14.80 10.0 10.0 10
165.00 PRGO1419S165 17.50 0.00 18.40 11.0 19.50 10.0 0.0 0
170.00 PRGO1419S170 22.20 0.00 23.20 6.0 24.60 7.0 0.0 0
175.00 PRGO1419S175 27.20 0.00 28.10 11.0 29.50 10.0 0.0 0
180.00 PRGO1419S180 31.10 0.00 31.80 21.0 35.80 31.0 0.0 0
185.00 PRGO1419S185 36.00 0.00 36.80 21.0 40.80 31.0 0.0 0
190.00 PRGO1419S190 41.30 0.00 41.70 10.0 45.80 20.0 0.0 0
Trading Center