$160.19 +0.97 (0.61%) Perrigo Company PLC - NYSE

Nov. 28, 2014 | 01:02 PM
Last Trade: 160.19
Trade Time: Nov 28 01:02 PM Eastern Daylight Time
Change: +0.97 (0.61%)
Prev Close: 159.22
Open: 159.51
Bid: 155.19
Ask: 160.00
Options:

Call Options: PRGO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PRGO1420L95 61.70 0.00 63.00 23.0 67.30 20.0 0.0 0
100.00 PRGO1420L100 57.50 0.00 58.50 10.0 61.80 21.0 0.0 0
105.00 PRGO1420L105 51.80 0.00 53.50 10.0 56.80 21.0 0.0 0
110.00 PRGO1420L110 47.20 0.00 48.10 32.0 51.80 21.0 0.0 0
115.00 PRGO1420L115 41.80 0.00 43.10 10.0 46.80 21.0 0.0 0
120.00 PRGO1420L120 37.10 0.00 38.20 32.0 41.80 32.0 0.0 0
125.00 PRGO1420L125 32.10 0.00 33.30 21.0 36.80 21.0 0.0 0
130.00 PRGO1420L130 30.10 3.00 28.40 20.0 31.80 21.0 3.0 5
135.00 PRGO1420L135 22.10 0.00 23.50 49.0 26.80 49.0 0.0 0
140.00 PRGO1420L140 22.70 5.60 18.50 51.0 21.70 17.0 1.0 1
145.00 PRGO1420L145 12.20 0.00 13.50 129.0 16.70 106.0 0.0 0
150.00 PRGO1420L150 8.00 0.40 8.80 264.0 11.80 201.0 1.0 3
155.00 PRGO1420L155 4.50 -1.00 5.00 302.0 7.40 257.0 52.0 387
160.00 PRGO1420L160 3.10 0.68 2.70 148.0 3.30 65.0 7.0 403
165.00 PRGO1420L165 0.95 0.00 0.65 268.0 1.65 125.0 10.0 533
170.00 PRGO1420L170 0.30 0.00 0.05 35.0 0.70 79.0 20.0 229
175.00 PRGO1420L175 0.90 0.40 0.05 10.0 0.55 165.0 4.0 4
180.00 PRGO1420L180 0.30 -0.20 0.05 5.0 0.60 153.0 4.0 4
185.00 PRGO1420L185 0.05 0.00 0.05 91.0 0.50 144.0 4.0 4
190.00 PRGO1420L190 0.05 -0.45 0.05 4.0 0.50 144.0 4.0 4
195.00 PRGO1420L195 0.50 0.00 0.00 0.0 0.50 116.0 0.0 0
200.00 PRGO1420L200 0.50 0.00 0.00 0.0 0.50 123.0 0.0 0
210.00 PRGO1420L210 0.50 0.00 0.00 0.0 0.50 90.0 0.0 0

Put Options: PRGO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
95.00 PRGO1420X95 0.50 0.00 0.00 0.0 0.50 121.0 0.0 0
100.00 PRGO1420X100 0.50 0.00 0.00 0.0 0.50 121.0 0.0 0
105.00 PRGO1420X105 0.50 0.00 0.00 0.0 0.50 121.0 0.0 0
110.00 PRGO1420X110 0.50 0.00 0.05 10.0 0.50 116.0 0.0 0
115.00 PRGO1420X115 0.50 0.00 0.05 10.0 0.50 159.0 0.0 0
120.00 PRGO1420X120 0.50 0.00 0.05 10.0 0.50 142.0 0.0 0
125.00 PRGO1420X125 0.50 0.00 0.20 10.0 0.50 144.0 0.0 0
130.00 PRGO1420X130 0.50 0.00 0.05 11.0 0.50 144.0 0.0 0
135.00 PRGO1420X135 0.16 -0.34 0.05 10.0 0.50 144.0 96.0 141
140.00 PRGO1420X140 0.69 0.19 0.05 11.0 0.25 110.0 5.0 42
145.00 PRGO1420X145 0.34 0.00 0.10 30.0 0.50 163.0 20.0 369
150.00 PRGO1420X150 0.55 0.00 0.15 160.0 0.90 154.0 21.0 63
155.00 PRGO1420X155 1.20 -0.30 0.90 249.0 1.25 1.0 1.0 122
160.00 PRGO1420X160 3.50 0.30 3.00 96.0 3.80 259.0 100.0 34
165.00 PRGO1420X165 11.20 4.80 5.00 271.0 7.50 254.0 147.0 150
170.00 PRGO1420X170 10.60 0.00 9.10 228.0 11.90 245.0 0.0 0
175.00 PRGO1420X175 18.08 2.98 13.50 114.0 16.80 146.0 1.0 11
180.00 PRGO1420X180 20.10 0.00 18.30 113.0 21.70 109.0 0.0 0
185.00 PRGO1420X185 25.10 0.00 23.30 110.0 26.70 95.0 0.0 0
190.00 PRGO1420X190 30.00 0.00 28.40 85.0 31.60 70.0 0.0 0
195.00 PRGO1420X195 33.90 0.00 33.30 33.0 36.70 33.0 0.0 0
200.00 PRGO1420X200 39.70 0.00 38.40 32.0 41.70 32.0 0.0 0
210.00 PRGO1420X210 49.80 0.00 48.40 32.0 51.70 32.0 0.0 0