Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-21)Premium Content

Patterson Companies Inc (PDCO)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 140419C00021000 C 04/19/14 21.0 17.80 22.10
PDCO 140419C00023000 C 04/19/14 23.0 15.80 20.10
PDCO 140419C00024000 C 04/19/14 24.0 14.80 19.10
PDCO 140419C00025000 C 04/19/14 25.0 13.70 18.00
PDCO 140419C00026000 C 04/19/14 26.0 12.70 17.00
PDCO 140419C00027000 C 04/19/14 27.0 11.80 16.10
PDCO 140419C00028000 C 04/19/14 28.0 10.70 15.10
PDCO 140419C00029000 C 04/19/14 29.0 9.70 14.10
PDCO 140419C00030000 C 04/19/14 30.0 8.70 13.10
PDCO 140419C00031000 C 04/19/14 31.0 7.70 12.10
PDCO 140419C00032000 C 04/19/14 32.0 6.70 11.10
PDCO 140419C00033000 C 04/19/14 33.0 7.10 10.10
PDCO 140419C00034000 C 04/19/14 34.0 4.70 9.10
PDCO 140419C00035000 C 04/19/14 35.0 3.70 7.10
PDCO 140419C00036000 C 04/19/14 36.0 2.70 7.10
PDCO 140419C00037000 C 04/19/14 37.0 1.70 6.10
PDCO 140419C00038000 C 04/19/14 38.0 2.15 3.40
PDCO 140419C00039000 C 04/19/14 39.0 1.15 3.90
PDCO 140419C00040000 C 04/19/14 40.0 0.15 1.35
PDCO 140419C00041000 C 04/19/14 41.0 0.00 0.25
PDCO 140419C00042000 C 04/19/14 42.0 0.00 0.20
PDCO 140419C00043000 C 04/19/14 43.0 0.00 0.20
PDCO 140419C00044000 C 04/19/14 44.0 0.00 0.25
PDCO 140419C00045000 C 04/19/14 45.0 0.00 0.25
PDCO 140419C00046000 C 04/19/14 46.0 0.00 0.30
PDCO 140419C00047000 C 04/19/14 47.0 0.00 0.25
PDCO 140419C00048000 C 04/19/14 48.0 0.00 0.25
PDCO 140419C00049000 C 04/19/14 49.0 0.00 0.25
PDCO 140419C00050000 C 04/19/14 50.0 0.00 0.25
PDCO 140419P00021000 P 04/19/14 21.0 0.00 0.25
PDCO 140419P00023000 P 04/19/14 23.0 0.00 0.25
PDCO 140419P00024000 P 04/19/14 24.0 0.00 0.25
PDCO 140419P00025000 P 04/19/14 25.0 0.00 0.25
PDCO 140419P00026000 P 04/19/14 26.0 0.00 0.25
PDCO 140419P00027000 P 04/19/14 27.0 0.00 0.25
PDCO 140419P00028000 P 04/19/14 28.0 0.00 0.25
PDCO 140419P00029000 P 04/19/14 29.0 0.00 0.25
PDCO 140419P00030000 P 04/19/14 30.0 0.00 0.25
PDCO 140419P00031000 P 04/19/14 31.0 0.00 0.25
PDCO 140419P00032000 P 04/19/14 32.0 0.00 0.25
PDCO 140419P00033000 P 04/19/14 33.0 0.00 0.25
PDCO 140419P00034000 P 04/19/14 34.0 0.00 0.25
PDCO 140419P00035000 P 04/19/14 35.0 0.00 0.30
PDCO 140419P00036000 P 04/19/14 36.0 0.00 0.25
PDCO 140419P00037000 P 04/19/14 37.0 0.00 0.25
PDCO 140419P00038000 P 04/19/14 38.0 0.00 0.25
PDCO 140419P00039000 P 04/19/14 39.0 0.00 0.25
PDCO 140419P00040000 P 04/19/14 40.0 0.00 0.10
PDCO 140419P00041000 P 04/19/14 41.0 0.00 0.60
PDCO 140419P00042000 P 04/19/14 42.0 0.40 1.65
PDCO 140419P00043000 P 04/19/14 43.0 0.00 4.80
PDCO 140419P00044000 P 04/19/14 44.0 0.90 3.90
PDCO 140419P00045000 P 04/19/14 45.0 1.90 6.20
PDCO 140419P00046000 P 04/19/14 46.0 2.90 7.20
PDCO 140419P00047000 P 04/19/14 47.0 3.90 8.30
PDCO 140419P00048000 P 04/19/14 48.0 4.90 9.30
PDCO 140419P00049000 P 04/19/14 49.0 5.90 10.30
PDCO 140419P00050000 P 04/19/14 50.0 6.90 11.30
PDCO 140517C00032000 C 05/17/14 32.0 8.10 9.40
PDCO 140517C00033000 C 05/17/14 33.0 7.10 10.10
PDCO 140517C00034000 C 05/17/14 34.0 6.20 7.40
PDCO 140517C00035000 C 05/17/14 35.0 4.40 6.50
PDCO 140517C00036000 C 05/17/14 36.0 4.20 5.50
PDCO 140517C00037000 C 05/17/14 37.0 3.20 4.70
PDCO 140517C00038000 C 05/17/14 38.0 1.45 3.50
PDCO 140517C00039000 C 05/17/14 39.0 1.80 2.90
PDCO 140517C00040000 C 05/17/14 40.0 1.35 1.90
PDCO 140517C00041000 C 05/17/14 41.0 0.75 0.95
PDCO 140517C00042000 C 05/17/14 42.0 0.30 0.55
PDCO 140517C00043000 C 05/17/14 43.0 0.10 0.30
PDCO 140517C00044000 C 05/17/14 44.0 0.00 0.25
PDCO 140517C00045000 C 05/17/14 45.0 0.00 0.25
PDCO 140517C00046000 C 05/17/14 46.0 0.00 0.25
PDCO 140517C00047000 C 05/17/14 47.0 0.00 0.25
PDCO 140517C00048000 C 05/17/14 48.0 0.00 0.25
PDCO 140517C00049000 C 05/17/14 49.0 0.00 0.25
PDCO 140517C00050000 C 05/17/14 50.0 0.00 0.25
PDCO 140517P00032000 P 05/17/14 32.0 0.00 0.25
PDCO 140517P00033000 P 05/17/14 33.0 0.00 0.25
PDCO 140517P00034000 P 05/17/14 34.0 0.00 0.25
PDCO 140517P00035000 P 05/17/14 35.0 0.00 0.25
PDCO 140517P00036000 P 05/17/14 36.0 0.00 0.25
PDCO 140517P00037000 P 05/17/14 37.0 0.00 0.25
PDCO 140517P00038000 P 05/17/14 38.0 0.05 0.25
PDCO 140517P00039000 P 05/17/14 39.0 0.15 0.40
PDCO 140517P00040000 P 05/17/14 40.0 0.30 0.55
PDCO 140517P00041000 P 05/17/14 41.0 0.65 0.85
PDCO 140517P00042000 P 05/17/14 42.0 1.20 1.45
PDCO 140517P00043000 P 05/17/14 43.0 1.60 2.90
PDCO 140517P00044000 P 05/17/14 44.0 2.50 3.70
PDCO 140517P00045000 P 05/17/14 45.0 3.60 4.70
PDCO 140517P00046000 P 05/17/14 46.0 3.60 6.60
PDCO 140517P00047000 P 05/17/14 47.0 5.50 6.90
PDCO 140517P00048000 P 05/17/14 48.0 6.50 7.90
PDCO 140517P00049000 P 05/17/14 49.0 7.50 8.90
PDCO 140517P00050000 P 05/17/14 50.0 8.60 9.90
PDCO 140719C00023000 C 07/19/14 23.0 17.10 18.80
PDCO 140719C00024000 C 07/19/14 24.0 14.80 19.10
PDCO 140719C00025000 C 07/19/14 25.0 13.80 18.10
PDCO 140719C00026000 C 07/19/14 26.0 14.10 17.10
PDCO 140719C00027000 C 07/19/14 27.0 13.10 16.10
PDCO 140719C00028000 C 07/19/14 28.0 12.10 15.10
PDCO 140719C00029000 C 07/19/14 29.0 11.10 12.60
PDCO 140719C00030000 C 07/19/14 30.0 10.10 11.80
PDCO 140719C00031000 C 07/19/14 31.0 7.90 10.70
PDCO 140719C00032000 C 07/19/14 32.0 8.30 9.90
PDCO 140719C00033000 C 07/19/14 33.0 5.90 10.20
PDCO 140719C00034000 C 07/19/14 34.0 6.20 9.20
PDCO 140719C00035000 C 07/19/14 35.0 4.60 7.10
PDCO 140719C00036000 C 07/19/14 36.0 4.70 6.10
PDCO 140719C00037000 C 07/19/14 37.0 3.90 5.20
PDCO 140719C00038000 C 07/19/14 38.0 3.10 4.00
PDCO 140719C00039000 C 07/19/14 39.0 2.70 3.40
PDCO 140719C00040000 C 07/19/14 40.0 2.05 2.40
PDCO 140719C00041000 C 07/19/14 41.0 1.45 1.75
PDCO 140719C00042000 C 07/19/14 42.0 1.00 1.25
PDCO 140719C00043000 C 07/19/14 43.0 0.65 0.90
PDCO 140719C00044000 C 07/19/14 44.0 0.40 0.65
PDCO 140719C00045000 C 07/19/14 45.0 0.25 0.50
PDCO 140719C00046000 C 07/19/14 46.0 0.05 0.35
PDCO 140719C00047000 C 07/19/14 47.0 0.05 0.25
PDCO 140719C00048000 C 07/19/14 48.0 0.00 0.25
PDCO 140719C00049000 C 07/19/14 49.0 0.00 0.25
PDCO 140719C00050000 C 07/19/14 50.0 0.00 0.25
PDCO 140719C00055000 C 07/19/14 55.0 0.00 0.25
PDCO 140719C00060000 C 07/19/14 60.0 0.00 0.25
PDCO 140719P00023000 P 07/19/14 23.0 0.00 0.25
PDCO 140719P00024000 P 07/19/14 24.0 0.00 0.25
PDCO 140719P00025000 P 07/19/14 25.0 0.00 0.25
PDCO 140719P00026000 P 07/19/14 26.0 0.00 0.25
PDCO 140719P00027000 P 07/19/14 27.0 0.00 0.25
PDCO 140719P00028000 P 07/19/14 28.0 0.00 0.25
PDCO 140719P00029000 P 07/19/14 29.0 0.00 0.25
PDCO 140719P00030000 P 07/19/14 30.0 0.00 0.25
PDCO 140719P00031000 P 07/19/14 31.0 0.00 0.25
PDCO 140719P00032000 P 07/19/14 32.0 0.00 0.25
PDCO 140719P00033000 P 07/19/14 33.0 0.00 0.25
PDCO 140719P00034000 P 07/19/14 34.0 0.05 0.30
PDCO 140719P00035000 P 07/19/14 35.0 0.10 0.40
PDCO 140719P00036000 P 07/19/14 36.0 0.15 0.45
PDCO 140719P00037000 P 07/19/14 37.0 0.30 0.60
PDCO 140719P00038000 P 07/19/14 38.0 0.50 0.75
PDCO 140719P00039000 P 07/19/14 39.0 0.70 0.95
PDCO 140719P00040000 P 07/19/14 40.0 1.05 1.25
PDCO 140719P00041000 P 07/19/14 41.0 1.45 1.75
PDCO 140719P00042000 P 07/19/14 42.0 2.00 2.30
PDCO 140719P00043000 P 07/19/14 43.0 2.60 3.70
PDCO 140719P00044000 P 07/19/14 44.0 3.00 4.60
PDCO 140719P00045000 P 07/19/14 45.0 3.80 5.00
PDCO 140719P00046000 P 07/19/14 46.0 4.50 6.30
PDCO 140719P00047000 P 07/19/14 47.0 5.40 7.00
PDCO 140719P00048000 P 07/19/14 48.0 6.40 8.20
PDCO 140719P00049000 P 07/19/14 49.0 7.50 9.10
PDCO 140719P00050000 P 07/19/14 50.0 7.80 10.10
PDCO 140719P00055000 P 07/19/14 55.0 12.10 16.40
PDCO 140719P00060000 P 07/19/14 60.0 18.50 20.10
PDCO 141018C00024000 C 10/18/14 24.0 15.80 17.60
PDCO 141018C00025000 C 10/18/14 25.0 14.80 16.60
PDCO 141018C00026000 C 10/18/14 26.0 13.80 15.60
PDCO 141018C00027000 C 10/18/14 27.0 12.80 16.00
PDCO 141018C00028000 C 10/18/14 28.0 10.90 15.20
PDCO 141018C00029000 C 10/18/14 29.0 10.90 14.00
PDCO 141018C00030000 C 10/18/14 30.0 9.90 13.10
PDCO 141018C00031000 C 10/18/14 31.0 9.00 12.20
PDCO 141018C00032000 C 10/18/14 32.0 8.10 10.20
PDCO 141018C00033000 C 10/18/14 33.0 7.50 9.40
PDCO 141018C00034000 C 10/18/14 34.0 6.40 8.40
PDCO 141018C00035000 C 10/18/14 35.0 5.50 7.60
PDCO 141018C00036000 C 10/18/14 36.0 5.00 6.70
PDCO 141018C00037000 C 10/18/14 37.0 4.20 5.80
PDCO 141018C00038000 C 10/18/14 38.0 3.50 4.90
PDCO 141018C00039000 C 10/18/14 39.0 2.95 3.70
PDCO 141018C00040000 C 10/18/14 40.0 2.45 2.95
PDCO 141018C00041000 C 10/18/14 41.0 1.95 2.40
PDCO 141018C00042000 C 10/18/14 42.0 1.55 1.90
PDCO 141018C00043000 C 10/18/14 43.0 1.15 1.50
PDCO 141018C00044000 C 10/18/14 44.0 0.80 1.20
PDCO 141018C00045000 C 10/18/14 45.0 0.60 0.90
PDCO 141018C00046000 C 10/18/14 46.0 0.40 0.70
PDCO 141018C00047000 C 10/18/14 47.0 0.25 0.55
PDCO 141018C00048000 C 10/18/14 48.0 0.20 0.45
PDCO 141018C00049000 C 10/18/14 49.0 0.05 0.35
PDCO 141018C00050000 C 10/18/14 50.0 0.00 0.50
PDCO 141018P00024000 P 10/18/14 24.0 0.00 0.25
PDCO 141018P00025000 P 10/18/14 25.0 0.00 0.25
PDCO 141018P00026000 P 10/18/14 26.0 0.00 0.25
PDCO 141018P00027000 P 10/18/14 27.0 0.00 0.25
PDCO 141018P00028000 P 10/18/14 28.0 0.00 0.25
PDCO 141018P00029000 P 10/18/14 29.0 0.00 0.35
PDCO 141018P00030000 P 10/18/14 30.0 0.00 0.40
PDCO 141018P00031000 P 10/18/14 31.0 0.00 0.45
PDCO 141018P00032000 P 10/18/14 32.0 0.20 0.40
PDCO 141018P00033000 P 10/18/14 33.0 0.25 0.50
PDCO 141018P00034000 P 10/18/14 34.0 0.35 0.60
PDCO 141018P00035000 P 10/18/14 35.0 0.45 0.70
PDCO 141018P00036000 P 10/18/14 36.0 0.55 0.85
PDCO 141018P00037000 P 10/18/14 37.0 0.70 1.05
PDCO 141018P00038000 P 10/18/14 38.0 0.95 1.35
PDCO 141018P00039000 P 10/18/14 39.0 1.30 1.65
PDCO 141018P00040000 P 10/18/14 40.0 1.70 2.05
PDCO 141018P00041000 P 10/18/14 41.0 2.15 2.50
PDCO 141018P00042000 P 10/18/14 42.0 2.70 3.10
PDCO 141018P00043000 P 10/18/14 43.0 3.20 3.90
PDCO 141018P00044000 P 10/18/14 44.0 3.50 4.80
PDCO 141018P00045000 P 10/18/14 45.0 4.20 5.90
PDCO 141018P00046000 P 10/18/14 46.0 4.90 6.40
PDCO 141018P00047000 P 10/18/14 47.0 5.80 7.60
PDCO 141018P00048000 P 10/18/14 48.0 6.90 8.50
PDCO 141018P00049000 P 10/18/14 49.0 7.60 9.50
PDCO 141018P00050000 P 10/18/14 50.0 8.50 10.50

OPRA data is delayed 15 minutes.