$150.26 +0.10 (0.07%) Perrigo Company PLC - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 150.26
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.10 (0.07%)
Prev Close: 150.16
Open: 149.95
Bid: 137.21
Ask: 152.00
Options:

Call Options: PRGO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PRGO1422K70 77.50 0.00 78.60 31.0 82.20 21.0 0.0 0
75.00 PRGO1422K75 72.50 0.00 73.60 31.0 77.10 21.0 0.0 0
80.00 PRGO1422K80 67.50 0.00 68.60 31.0 72.10 21.0 0.0 0
85.00 PRGO1422K85 62.50 0.00 63.70 31.0 67.10 21.0 0.0 0
90.00 PRGO1422K90 57.50 0.00 58.70 31.0 62.20 31.0 0.0 0
95.00 PRGO1422K95 52.60 0.00 53.70 31.0 57.10 21.0 0.0 0
100.00 PRGO1422K100 47.60 0.00 48.70 31.0 52.10 21.0 0.0 0
105.00 PRGO1422K105 41.10 -1.60 43.90 43.0 47.00 43.0 1.0 1
110.00 PRGO1422K110 37.80 0.00 39.20 64.0 42.20 62.0 0.0 0
115.00 PRGO1422K115 32.80 0.00 34.10 64.0 37.00 59.0 0.0 0
120.00 PRGO1422K120 27.80 -0.10 29.30 70.0 32.30 62.0 2.0 2
125.00 PRGO1422K125 20.40 -2.90 24.50 100.0 27.40 132.0 1.0 8
130.00 PRGO1422K130 22.10 3.80 19.70 185.0 22.30 220.0 10.0 10
135.00 PRGO1422K135 18.30 4.30 15.10 236.0 17.70 234.0 10.0 102
140.00 PRGO1422K140 12.17 0.00 10.90 297.0 13.40 268.0 1.0 29
145.00 PRGO1422K145 8.54 0.49 7.30 364.0 9.70 245.0 4.0 77
150.00 PRGO1422K150 5.95 1.05 5.50 247.0 6.50 191.0 2.0 504
155.00 PRGO1422K155 3.40 0.00 2.65 422.0 4.10 162.0 35.0 747
160.00 PRGO1422K160 1.40 -0.41 1.45 195.0 2.15 10.0 17.0 1,217
165.00 PRGO1422K165 1.10 0.40 0.70 154.0 1.10 11.0 19.0 241
170.00 PRGO1422K170 0.60 0.00 0.15 342.0 0.90 156.0 4.0 133
175.00 PRGO1422K175 0.60 0.55 0.05 10.0 0.60 150.0 45.0 175
180.00 PRGO1422K180 0.15 0.10 0.05 11.0 0.35 44.0 4.0 1,488
185.00 PRGO1422K185 0.30 -0.20 0.05 5.0 0.40 62.0 153.0 1,019
190.00 PRGO1422K190 0.05 0.00 0.05 5.0 0.35 75.0 5.0 29
195.00 PRGO1422K195 1.45 1.10 0.05 2.0 0.30 51.0 10.0 14
200.00 PRGO1422K200 1.10 0.80 0.05 11.0 0.30 51.0 10.0 14
210.00 PRGO1422K210 0.05 -0.25 0.05 4.0 0.30 51.0 4.0 30
220.00 PRGO1422K220 0.05 -0.25 0.05 5.0 0.30 31.0 5.0 45
230.00 PRGO1422K230 0.40 0.10 0.10 11.0 0.30 62.0 10.0 10

Put Options: PRGO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 PRGO1422W70 0.25 0.00 0.05 10.0 0.35 125.0 0.0 0
75.00 PRGO1422W75 0.30 0.00 0.05 11.0 0.35 129.0 0.0 0
80.00 PRGO1422W80 0.30 0.00 0.05 10.0 0.30 102.0 0.0 0
85.00 PRGO1422W85 0.30 0.00 0.10 10.0 0.30 99.0 0.0 0
90.00 PRGO1422W90 0.05 -0.25 0.05 2.0 0.30 85.0 2.0 7
95.00 PRGO1422W95 0.30 0.00 0.05 1.0 0.30 89.0 1.0 71
100.00 PRGO1422W100 0.25 -0.05 0.05 10.0 0.30 84.0 10.0 21
105.00 PRGO1422W105 0.45 0.15 0.05 10.0 0.30 64.0 10.0 24
110.00 PRGO1422W110 0.20 -0.15 0.05 10.0 0.35 53.0 5.0 22
115.00 PRGO1422W115 0.45 0.05 0.05 10.0 0.40 64.0 8.0 48
120.00 PRGO1422W120 0.45 0.40 0.05 4.0 0.45 77.0 9.0 130
125.00 PRGO1422W125 1.10 0.95 0.20 64.0 0.70 140.0 200.0 424
130.00 PRGO1422W130 1.30 0.95 0.30 219.0 1.05 208.0 7.0 661
135.00 PRGO1422W135 1.15 -0.10 0.85 345.0 1.35 132.0 88.0 167
140.00 PRGO1422W140 2.15 -0.04 1.50 324.0 2.45 188.0 1.0 167
145.00 PRGO1422W145 4.00 0.00 2.85 298.0 4.10 221.0 2.0 102
150.00 PRGO1422W150 6.10 1.00 4.70 334.0 6.30 220.0 28.0 80
155.00 PRGO1422W155 7.90 -0.20 7.30 300.0 9.40 269.0 10.0 43
160.00 PRGO1422W160 10.30 -1.20 10.60 290.0 13.20 307.0 14.0 83
165.00 PRGO1422W165 12.10 -3.70 14.60 247.0 17.20 257.0 3.0 14
170.00 PRGO1422W170 18.00 -2.10 19.00 183.0 21.60 223.0 1.0 23
175.00 PRGO1422W175 24.90 0.00 23.50 221.0 26.20 181.0 0.0 0
180.00 PRGO1422W180 29.50 0.00 28.20 105.0 31.20 92.0 0.0 0
185.00 PRGO1422W185 34.40 0.00 33.10 59.0 36.00 64.0 0.0 0
190.00 PRGO1422W190 39.40 0.00 38.00 59.0 41.00 64.0 0.0 0
195.00 PRGO1422W195 44.30 0.00 42.90 59.0 46.00 53.0 0.0 0
200.00 PRGO1422W200 49.40 0.00 47.90 59.0 51.00 53.0 0.0 0
210.00 PRGO1422W210 59.00 0.00 57.90 53.0 61.20 43.0 0.0 0
220.00 PRGO1422W220 69.00 0.00 67.90 21.0 71.40 31.0 0.0 0
230.00 PRGO1422W230 79.00 0.00 77.90 21.0 81.40 31.0 0.0 0