$154.50 +0.23 (0.15%) Perrigo Company PLC - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 154.50
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.23 (0.15%)
Prev Close: 154.27
Open: 153.30
Bid: 154.59
Ask: 155.79
Options:

Call Options: PRGO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PRGO1420L95 57.20 0.00 57.90 21.0 61.80 12.0 0.0 0
100.00 PRGO1420L100 52.30 0.00 53.00 20.0 56.60 21.0 0.0 0
105.00 PRGO1420L105 47.40 0.00 47.90 41.0 51.50 21.0 0.0 0
110.00 PRGO1420L110 42.40 0.00 43.00 21.0 46.70 20.0 0.0 0
115.00 PRGO1420L115 38.10 0.00 38.10 53.0 41.40 21.0 0.0 0
120.00 PRGO1420L120 33.00 0.00 33.10 53.0 36.40 21.0 0.0 0
125.00 PRGO1420L125 28.20 0.00 28.00 81.0 31.30 41.0 0.0 0
130.00 PRGO1420L130 25.15 1.55 23.00 111.0 26.40 71.0 5.0 5
135.00 PRGO1420L135 19.00 0.00 17.90 104.0 20.90 99.0 0.0 0
140.00 PRGO1420L140 22.70 8.70 13.30 114.0 15.90 99.0 1.0 1
145.00 PRGO1420L145 10.30 0.00 8.80 152.0 11.40 141.0 0.0 0
150.00 PRGO1420L150 7.43 0.00 4.90 178.0 7.30 145.0 1.0 2
155.00 PRGO1420L155 3.80 -0.30 3.20 15.0 3.80 85.0 187.0 200
160.00 PRGO1420L160 1.50 -0.30 1.45 22.0 1.75 15.0 54.0 143
165.00 PRGO1420L165 0.80 -0.45 0.05 301.0 1.15 156.0 3.0 467
170.00 PRGO1420L170 0.30 -0.35 0.10 119.0 0.55 90.0 20.0 209
175.00 PRGO1420L175 0.90 -1.40 0.05 10.0 0.20 20.0 4.0 4
180.00 PRGO1420L180 0.30 -1.80 0.05 5.0 0.55 101.0 4.0 4
185.00 PRGO1420L185 0.30 -0.55 0.05 91.0 0.50 95.0 4.0 4
190.00 PRGO1420L190 0.20 0.15 0.05 4.0 0.45 98.0 4.0 4
195.00 PRGO1420L195 1.10 0.00 0.00 0.0 0.50 72.0 0.0 0
200.00 PRGO1420L200 0.85 0.00 0.00 0.0 0.50 98.0 0.0 0
210.00 PRGO1420L210 0.85 0.00 0.00 0.0 0.50 100.0 0.0 0

Put Options: PRGO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PRGO1420X95 1.60 0.00 0.00 0.0 0.50 81.0 0.0 0
100.00 PRGO1420X100 0.90 0.00 0.00 0.0 0.50 75.0 0.0 0
105.00 PRGO1420X105 0.90 0.00 0.00 0.0 0.50 75.0 0.0 0
110.00 PRGO1420X110 0.90 0.00 0.05 10.0 0.50 92.0 0.0 0
115.00 PRGO1420X115 1.80 0.00 0.05 10.0 0.50 85.0 0.0 0
120.00 PRGO1420X120 1.10 0.00 0.05 10.0 0.50 94.0 0.0 0
125.00 PRGO1420X125 0.95 0.00 0.20 10.0 0.50 80.0 0.0 0
130.00 PRGO1420X130 0.05 0.00 0.05 11.0 0.50 86.0 0.0 0
135.00 PRGO1420X135 0.16 -0.14 0.05 10.0 0.30 82.0 96.0 45
140.00 PRGO1420X140 0.69 0.24 0.05 105.0 0.70 111.0 5.0 37
145.00 PRGO1420X145 1.01 -0.14 0.05 294.0 1.85 238.0 26.0 357
150.00 PRGO1420X150 1.99 -1.11 1.60 141.0 2.75 200.0 17.0 54
155.00 PRGO1420X155 4.90 0.00 3.40 220.0 6.00 329.0 33.0 68
160.00 PRGO1420X160 8.00 0.00 6.30 236.0 9.20 307.0 10.0 34
165.00 PRGO1420X165 11.20 0.00 10.10 77.0 12.20 135.0 147.0 150
170.00 PRGO1420X170 15.80 0.00 14.50 191.0 17.40 243.0 0.0 0
175.00 PRGO1420X175 18.97 0.00 19.20 97.0 22.20 83.0 10.0 10
180.00 PRGO1420X180 23.90 0.00 24.20 76.0 27.10 52.0 0.0 0
185.00 PRGO1420X185 28.80 0.00 29.00 57.0 32.10 43.0 0.0 0
190.00 PRGO1420X190 33.80 0.00 33.60 32.0 37.20 21.0 0.0 0
195.00 PRGO1420X195 38.80 0.00 38.30 33.0 42.20 21.0 0.0 0
200.00 PRGO1420X200 43.70 0.00 44.00 43.0 47.10 31.0 0.0 0
210.00 PRGO1420X210 53.60 0.00 53.50 20.0 57.10 21.0 0.0 0