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 24 2014 3:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 140517C00032000 C 05/17/14 32.0 7.00 11.40
PDCO 140517C00033000 C 05/17/14 33.0 6.10 9.90
PDCO 140517C00034000 C 05/17/14 34.0 5.90 9.00
PDCO 140517C00035000 C 05/17/14 35.0 4.10 7.90
PDCO 140517C00036000 C 05/17/14 36.0 3.20 7.00
PDCO 140517C00037000 C 05/17/14 37.0 2.90 6.00
PDCO 140517C00038000 C 05/17/14 38.0 2.80 5.00
PDCO 140517C00039000 C 05/17/14 39.0 0.65 4.50
PDCO 140517C00040000 C 05/17/14 40.0 1.25 2.85
PDCO 140517C00041000 C 05/17/14 41.0 0.60 0.80
PDCO 140517C00042000 C 05/17/14 42.0 0.20 0.45
PDCO 140517C00043000 C 05/17/14 43.0 0.05 0.35
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 0.00 0.25
PDCO 140517P00039000 P 05/17/14 39.0 0.10 0.35
PDCO 140517P00040000 P 05/17/14 40.0 0.25 0.45
PDCO 140517P00041000 P 05/17/14 41.0 0.60 0.80
PDCO 140517P00042000 P 05/17/14 42.0 1.15 1.50
PDCO 140517P00043000 P 05/17/14 43.0 0.70 3.60
PDCO 140517P00044000 P 05/17/14 44.0 1.35 4.20
PDCO 140517P00045000 P 05/17/14 45.0 1.60 4.30
PDCO 140517P00046000 P 05/17/14 46.0 2.60 6.30
PDCO 140517P00047000 P 05/17/14 47.0 3.70 7.20
PDCO 140517P00048000 P 05/17/14 48.0 4.70 9.00
PDCO 140517P00049000 P 05/17/14 49.0 5.70 10.00
PDCO 140517P00050000 P 05/17/14 50.0 6.70 11.00
PDCO 140621C00033000 C 06/21/14 33.0 6.90 10.00
PDCO 140621C00034000 C 06/21/14 34.0 5.90 9.50
PDCO 140621C00035000 C 06/21/14 35.0 5.00 8.10
PDCO 140621C00036000 C 06/21/14 36.0 4.00 7.50
PDCO 140621C00037000 C 06/21/14 37.0 2.95 6.40
PDCO 140621C00038000 C 06/21/14 38.0 2.00 5.80
PDCO 140621C00039000 C 06/21/14 39.0 2.40 4.50
PDCO 140621C00040000 C 06/21/14 40.0 1.75 2.05
PDCO 140621C00041000 C 06/21/14 41.0 1.15 1.40
PDCO 140621C00042000 C 06/21/14 42.0 0.70 0.95
PDCO 140621C00043000 C 06/21/14 43.0 0.40 0.65
PDCO 140621C00044000 C 06/21/14 44.0 0.15 0.50
PDCO 140621C00045000 C 06/21/14 45.0 0.05 0.35
PDCO 140621C00046000 C 06/21/14 46.0 0.00 0.25
PDCO 140621C00047000 C 06/21/14 47.0 0.00 0.25
PDCO 140621C00048000 C 06/21/14 48.0 0.00 0.25
PDCO 140621C00049000 C 06/21/14 49.0 0.00 0.25
PDCO 140621P00033000 P 06/21/14 33.0 0.00 0.25
PDCO 140621P00034000 P 06/21/14 34.0 0.00 0.25
PDCO 140621P00035000 P 06/21/14 35.0 0.00 0.25
PDCO 140621P00036000 P 06/21/14 36.0 0.00 0.25
PDCO 140621P00037000 P 06/21/14 37.0 0.05 0.35
PDCO 140621P00038000 P 06/21/14 38.0 0.25 0.45
PDCO 140621P00039000 P 06/21/14 39.0 0.40 0.70
PDCO 140621P00040000 P 06/21/14 40.0 0.70 0.95
PDCO 140621P00041000 P 06/21/14 41.0 1.15 1.35
PDCO 140621P00042000 P 06/21/14 42.0 1.65 1.95
PDCO 140621P00043000 P 06/21/14 43.0 1.95 2.80
PDCO 140621P00044000 P 06/21/14 44.0 1.20 3.50
PDCO 140621P00045000 P 06/21/14 45.0 1.90 5.90
PDCO 140621P00046000 P 06/21/14 46.0 2.80 6.80
PDCO 140621P00047000 P 06/21/14 47.0 3.80 7.30
PDCO 140621P00048000 P 06/21/14 48.0 4.60 8.90
PDCO 140621P00049000 P 06/21/14 49.0 5.80 9.30
PDCO 140719C00023000 C 07/19/14 23.0 16.10 20.40
PDCO 140719C00024000 C 07/19/14 24.0 15.10 19.40
PDCO 140719C00025000 C 07/19/14 25.0 14.10 18.40
PDCO 140719C00026000 C 07/19/14 26.0 13.10 17.30
PDCO 140719C00027000 C 07/19/14 27.0 12.10 16.40
PDCO 140719C00028000 C 07/19/14 28.0 11.10 15.40
PDCO 140719C00029000 C 07/19/14 29.0 10.10 14.40
PDCO 140719C00030000 C 07/19/14 30.0 9.10 13.40
PDCO 140719C00031000 C 07/19/14 31.0 8.10 12.40
PDCO 140719C00032000 C 07/19/14 32.0 7.30 11.50
PDCO 140719C00033000 C 07/19/14 33.0 6.70 10.20
PDCO 140719C00034000 C 07/19/14 34.0 5.20 9.50
PDCO 140719C00035000 C 07/19/14 35.0 4.50 8.60
PDCO 140719C00036000 C 07/19/14 36.0 3.90 7.20
PDCO 140719C00037000 C 07/19/14 37.0 2.40 6.80
PDCO 140719C00038000 C 07/19/14 38.0 3.30 5.90
PDCO 140719C00039000 C 07/19/14 39.0 2.60 4.50
PDCO 140719C00040000 C 07/19/14 40.0 1.95 2.20
PDCO 140719C00041000 C 07/19/14 41.0 1.40 1.60
PDCO 140719C00042000 C 07/19/14 42.0 0.85 1.15
PDCO 140719C00043000 C 07/19/14 43.0 0.60 0.85
PDCO 140719C00044000 C 07/19/14 44.0 0.35 0.70
PDCO 140719C00045000 C 07/19/14 45.0 0.20 0.55
PDCO 140719C00046000 C 07/19/14 46.0 0.10 0.45
PDCO 140719C00047000 C 07/19/14 47.0 0.00 0.35
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 1.35
PDCO 140719C00060000 C 07/19/14 60.0 0.00 1.35
PDCO 140719P00023000 P 07/19/14 23.0 0.00 1.40
PDCO 140719P00024000 P 07/19/14 24.0 0.00 1.40
PDCO 140719P00025000 P 07/19/14 25.0 0.00 1.40
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 0.50
PDCO 140719P00035000 P 07/19/14 35.0 0.10 0.45
PDCO 140719P00036000 P 07/19/14 36.0 0.15 0.40
PDCO 140719P00037000 P 07/19/14 37.0 0.15 0.55
PDCO 140719P00038000 P 07/19/14 38.0 0.40 0.75
PDCO 140719P00039000 P 07/19/14 39.0 0.65 0.85
PDCO 140719P00040000 P 07/19/14 40.0 1.00 1.20
PDCO 140719P00041000 P 07/19/14 41.0 1.45 1.65
PDCO 140719P00042000 P 07/19/14 42.0 1.95 2.25
PDCO 140719P00043000 P 07/19/14 43.0 2.60 3.00
PDCO 140719P00044000 P 07/19/14 44.0 1.55 4.00
PDCO 140719P00045000 P 07/19/14 45.0 2.30 6.10
PDCO 140719P00046000 P 07/19/14 46.0 3.20 5.80
PDCO 140719P00047000 P 07/19/14 47.0 4.10 6.50
PDCO 140719P00048000 P 07/19/14 48.0 5.20 7.50
PDCO 140719P00049000 P 07/19/14 49.0 6.10 10.10
PDCO 140719P00050000 P 07/19/14 50.0 7.20 11.00
PDCO 140719P00055000 P 07/19/14 55.0 11.90 16.20
PDCO 140719P00060000 P 07/19/14 60.0 16.80 21.20
PDCO 141018C00024000 C 10/18/14 24.0 15.20 19.40
PDCO 141018C00025000 C 10/18/14 25.0 14.20 18.40
PDCO 141018C00026000 C 10/18/14 26.0 13.10 17.40
PDCO 141018C00027000 C 10/18/14 27.0 12.10 16.40
PDCO 141018C00028000 C 10/18/14 28.0 11.10 15.40
PDCO 141018C00029000 C 10/18/14 29.0 10.10 14.40
PDCO 141018C00030000 C 10/18/14 30.0 9.10 13.40
PDCO 141018C00031000 C 10/18/14 31.0 8.20 12.50
PDCO 141018C00032000 C 10/18/14 32.0 7.20 11.50
PDCO 141018C00033000 C 10/18/14 33.0 6.40 10.60
PDCO 141018C00034000 C 10/18/14 34.0 5.40 9.60
PDCO 141018C00035000 C 10/18/14 35.0 6.20 8.70
PDCO 141018C00036000 C 10/18/14 36.0 4.10 7.90
PDCO 141018C00037000 C 10/18/14 37.0 3.00 7.00
PDCO 141018C00038000 C 10/18/14 38.0 2.35 6.30
PDCO 141018C00039000 C 10/18/14 39.0 3.10 3.60
PDCO 141018C00040000 C 10/18/14 40.0 2.45 2.80
PDCO 141018C00041000 C 10/18/14 41.0 1.85 2.20
PDCO 141018C00042000 C 10/18/14 42.0 1.35 1.80
PDCO 141018C00043000 C 10/18/14 43.0 1.15 1.50
PDCO 141018C00044000 C 10/18/14 44.0 0.75 1.20
PDCO 141018C00045000 C 10/18/14 45.0 0.55 1.00
PDCO 141018C00046000 C 10/18/14 46.0 0.35 0.75
PDCO 141018C00047000 C 10/18/14 47.0 0.20 0.70
PDCO 141018C00048000 C 10/18/14 48.0 0.05 0.50
PDCO 141018C00049000 C 10/18/14 49.0 0.05 0.50
PDCO 141018C00050000 C 10/18/14 50.0 0.00 1.75
PDCO 141018P00024000 P 10/18/14 24.0 0.00 0.25
PDCO 141018P00025000 P 10/18/14 25.0 0.00 0.30
PDCO 141018P00026000 P 10/18/14 26.0 0.00 1.65
PDCO 141018P00027000 P 10/18/14 27.0 0.00 0.60
PDCO 141018P00028000 P 10/18/14 28.0 0.00 1.70
PDCO 141018P00029000 P 10/18/14 29.0 0.00 0.25
PDCO 141018P00030000 P 10/18/14 30.0 0.05 0.55
PDCO 141018P00031000 P 10/18/14 31.0 0.10 1.80
PDCO 141018P00032000 P 10/18/14 32.0 0.15 1.00
PDCO 141018P00033000 P 10/18/14 33.0 0.00 1.95
PDCO 141018P00034000 P 10/18/14 34.0 0.10 0.55
PDCO 141018P00035000 P 10/18/14 35.0 0.25 0.70
PDCO 141018P00036000 P 10/18/14 36.0 0.40 0.85
PDCO 141018P00037000 P 10/18/14 37.0 0.60 1.10
PDCO 141018P00038000 P 10/18/14 38.0 0.85 1.30
PDCO 141018P00039000 P 10/18/14 39.0 1.20 1.60
PDCO 141018P00040000 P 10/18/14 40.0 1.60 1.95
PDCO 141018P00041000 P 10/18/14 41.0 2.15 2.45
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 3.70 4.80
PDCO 141018P00045000 P 10/18/14 45.0 2.80 6.50
PDCO 141018P00046000 P 10/18/14 46.0 3.70 7.30
PDCO 141018P00047000 P 10/18/14 47.0 4.60 8.10
PDCO 141018P00048000 P 10/18/14 48.0 5.50 8.90
PDCO 141018P00049000 P 10/18/14 49.0 6.40 10.00
PDCO 141018P00050000 P 10/18/14 50.0 7.30 11.00

OPRA data is delayed 15 minutes.