Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-24)Premium Content

Patterson Companies Inc (PDCO)
As of May 23 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 130622C00029000 C 06/22/13 29.0 10.10 11.00
PDCO 130622C00030000 C 06/22/13 30.0 9.10 9.80
PDCO 130622C00031000 C 06/22/13 31.0 8.10 8.80
PDCO 130622C00032000 C 06/22/13 32.0 7.10 7.80
PDCO 130622C00033000 C 06/22/13 33.0 6.10 6.90
PDCO 130622C00034000 C 06/22/13 34.0 5.10 5.80
PDCO 130622C00035000 C 06/22/13 35.0 4.20 4.90
PDCO 130622C00036000 C 06/22/13 36.0 3.20 3.90
PDCO 130622C00037000 C 06/22/13 37.0 2.55 2.80
PDCO 130622C00038000 C 06/22/13 38.0 1.70 1.95
PDCO 130622C00039000 C 06/22/13 39.0 0.95 1.20
PDCO 130622C00040000 C 06/22/13 40.0 0.40 0.55
PDCO 130622C00041000 C 06/22/13 41.0 0.05 0.20
PDCO 130622C00042000 C 06/22/13 42.0 0.00 0.25
PDCO 130622C00043000 C 06/22/13 43.0 0.00 0.25
PDCO 130622C00044000 C 06/22/13 44.0 0.00 0.25
PDCO 130622C00045000 C 06/22/13 45.0 0.00 0.25
PDCO 130622P00029000 P 06/22/13 29.0 0.00 0.25
PDCO 130622P00030000 P 06/22/13 30.0 0.00 0.25
PDCO 130622P00031000 P 06/22/13 31.0 0.00 0.25
PDCO 130622P00032000 P 06/22/13 32.0 0.00 0.25
PDCO 130622P00033000 P 06/22/13 33.0 0.00 0.25
PDCO 130622P00034000 P 06/22/13 34.0 0.00 0.25
PDCO 130622P00035000 P 06/22/13 35.0 0.00 0.25
PDCO 130622P00036000 P 06/22/13 36.0 0.05 0.20
PDCO 130622P00037000 P 06/22/13 37.0 0.10 0.30
PDCO 130622P00038000 P 06/22/13 38.0 0.20 0.35
PDCO 130622P00039000 P 06/22/13 39.0 0.45 0.65
PDCO 130622P00040000 P 06/22/13 40.0 0.85 1.05
PDCO 130622P00041000 P 06/22/13 41.0 1.45 2.05
PDCO 130622P00042000 P 06/22/13 42.0 2.40 2.95
PDCO 130622P00043000 P 06/22/13 43.0 3.30 3.90
PDCO 130622P00044000 P 06/22/13 44.0 4.00 4.90
PDCO 130622P00045000 P 06/22/13 45.0 4.90 5.90
PDCO 130720C00017000 C 07/20/13 17.0 22.10 23.10
PDCO 130720C00018000 C 07/20/13 18.0 21.10 22.10
PDCO 130720C00019000 C 07/20/13 19.0 20.10 21.10
PDCO 130720C00020000 C 07/20/13 20.0 19.10 20.10
PDCO 130720C00021000 C 07/20/13 21.0 18.10 19.10
PDCO 130720C00022000 C 07/20/13 22.0 17.10 18.00
PDCO 130720C00023000 C 07/20/13 23.0 16.10 16.80
PDCO 130720C00024000 C 07/20/13 24.0 15.10 16.00
PDCO 130720C00025000 C 07/20/13 25.0 14.10 15.00
PDCO 130720C00026000 C 07/20/13 26.0 13.10 14.00
PDCO 130720C00027000 C 07/20/13 27.0 12.10 13.00
PDCO 130720C00028000 C 07/20/13 28.0 11.10 11.90
PDCO 130720C00029000 C 07/20/13 29.0 10.10 11.00
PDCO 130720C00030000 C 07/20/13 30.0 9.10 10.00
PDCO 130720C00031000 C 07/20/13 31.0 8.10 8.80
PDCO 130720C00032000 C 07/20/13 32.0 7.10 7.80
PDCO 130720C00033000 C 07/20/13 33.0 6.20 6.90
PDCO 130720C00034000 C 07/20/13 34.0 5.20 5.90
PDCO 130720C00035000 C 07/20/13 35.0 4.20 5.00
PDCO 130720C00036000 C 07/20/13 36.0 3.30 3.90
PDCO 130720C00037000 C 07/20/13 37.0 2.75 2.95
PDCO 130720C00038000 C 07/20/13 38.0 1.95 2.15
PDCO 130720C00039000 C 07/20/13 39.0 1.20 1.45
PDCO 130720C00040000 C 07/20/13 40.0 0.65 0.85
PDCO 130720C00041000 C 07/20/13 41.0 0.10 0.40
PDCO 130720C00042000 C 07/20/13 42.0 0.00 0.25
PDCO 130720C00043000 C 07/20/13 43.0 0.00 0.25
PDCO 130720C00044000 C 07/20/13 44.0 0.00 0.25
PDCO 130720C00045000 C 07/20/13 45.0 0.00 0.25
PDCO 130720C00046000 C 07/20/13 46.0 0.00 0.25
PDCO 130720C00047000 C 07/20/13 47.0 0.00 0.25
PDCO 130720P00017000 P 07/20/13 17.0 0.00 0.25
PDCO 130720P00018000 P 07/20/13 18.0 0.00 0.25
PDCO 130720P00019000 P 07/20/13 19.0 0.00 0.25
PDCO 130720P00020000 P 07/20/13 20.0 0.00 0.25
PDCO 130720P00021000 P 07/20/13 21.0 0.00 0.25
PDCO 130720P00022000 P 07/20/13 22.0 0.00 0.25
PDCO 130720P00023000 P 07/20/13 23.0 0.00 0.25
PDCO 130720P00024000 P 07/20/13 24.0 0.00 0.25
PDCO 130720P00025000 P 07/20/13 25.0 0.00 0.25
PDCO 130720P00026000 P 07/20/13 26.0 0.00 0.25
PDCO 130720P00027000 P 07/20/13 27.0 0.00 0.25
PDCO 130720P00028000 P 07/20/13 28.0 0.00 0.15
PDCO 130720P00029000 P 07/20/13 29.0 0.00 0.25
PDCO 130720P00030000 P 07/20/13 30.0 0.00 0.25
PDCO 130720P00031000 P 07/20/13 31.0 0.00 0.15
PDCO 130720P00032000 P 07/20/13 32.0 0.00 0.25
PDCO 130720P00033000 P 07/20/13 33.0 0.00 0.20
PDCO 130720P00034000 P 07/20/13 34.0 0.05 0.25
PDCO 130720P00035000 P 07/20/13 35.0 0.10 0.35
PDCO 130720P00036000 P 07/20/13 36.0 0.20 0.40
PDCO 130720P00037000 P 07/20/13 37.0 0.30 0.45
PDCO 130720P00038000 P 07/20/13 38.0 0.50 0.65
PDCO 130720P00039000 P 07/20/13 39.0 0.75 1.05
PDCO 130720P00040000 P 07/20/13 40.0 1.20 1.40
PDCO 130720P00041000 P 07/20/13 41.0 1.75 2.35
PDCO 130720P00042000 P 07/20/13 42.0 2.60 3.20
PDCO 130720P00043000 P 07/20/13 43.0 3.40 4.10
PDCO 130720P00044000 P 07/20/13 44.0 4.10 5.10
PDCO 130720P00045000 P 07/20/13 45.0 5.10 6.10
PDCO 130720P00046000 P 07/20/13 46.0 6.10 7.00
PDCO 130720P00047000 P 07/20/13 47.0 7.10 8.00
PDCO 131019C00021000 C 10/19/13 21.0 17.90 19.30
PDCO 131019C00022000 C 10/19/13 22.0 16.90 18.30
PDCO 131019C00023000 C 10/19/13 23.0 15.90 17.20
PDCO 131019C00024000 C 10/19/13 24.0 14.90 16.20
PDCO 131019C00025000 C 10/19/13 25.0 13.90 15.20
PDCO 131019C00026000 C 10/19/13 26.0 12.90 14.20
PDCO 131019C00027000 C 10/19/13 27.0 11.90 13.20
PDCO 131019C00028000 C 10/19/13 28.0 10.90 12.10
PDCO 131019C00029000 C 10/19/13 29.0 9.90 11.10
PDCO 131019C00030000 C 10/19/13 30.0 9.00 10.00
PDCO 131019C00031000 C 10/19/13 31.0 8.00 9.30
PDCO 131019C00032000 C 10/19/13 32.0 7.10 8.20
PDCO 131019C00033000 C 10/19/13 33.0 6.10 7.10
PDCO 131019C00034000 C 10/19/13 34.0 5.10 6.10
PDCO 131019C00035000 C 10/19/13 35.0 4.80 5.20
PDCO 131019C00036000 C 10/19/13 36.0 4.00 4.40
PDCO 131019C00037000 C 10/19/13 37.0 2.85 3.60
PDCO 131019C00038000 C 10/19/13 38.0 2.65 2.90
PDCO 131019C00039000 C 10/19/13 39.0 2.05 2.25
PDCO 131019C00040000 C 10/19/13 40.0 1.40 1.70
PDCO 131019C00041000 C 10/19/13 41.0 0.80 1.20
PDCO 131019C00042000 C 10/19/13 42.0 0.70 0.85
PDCO 131019C00043000 C 10/19/13 43.0 0.25 0.60
PDCO 131019C00044000 C 10/19/13 44.0 0.00 0.40
PDCO 131019C00045000 C 10/19/13 45.0 0.00 0.25
PDCO 131019C00046000 C 10/19/13 46.0 0.00 0.25
PDCO 131019C00047000 C 10/19/13 47.0 0.00 0.25
PDCO 131019C00048000 C 10/19/13 48.0 0.00 0.20
PDCO 131019P00021000 P 10/19/13 21.0 0.00 0.30
PDCO 131019P00022000 P 10/19/13 22.0 0.00 0.30
PDCO 131019P00023000 P 10/19/13 23.0 0.00 0.70
PDCO 131019P00024000 P 10/19/13 24.0 0.00 0.70
PDCO 131019P00025000 P 10/19/13 25.0 0.00 0.70
PDCO 131019P00026000 P 10/19/13 26.0 0.00 0.25
PDCO 131019P00027000 P 10/19/13 27.0 0.00 0.25
PDCO 131019P00028000 P 10/19/13 28.0 0.00 0.75
PDCO 131019P00029000 P 10/19/13 29.0 0.00 0.80
PDCO 131019P00030000 P 10/19/13 30.0 0.15 0.30
PDCO 131019P00031000 P 10/19/13 31.0 0.15 0.30
PDCO 131019P00032000 P 10/19/13 32.0 0.20 0.40
PDCO 131019P00033000 P 10/19/13 33.0 0.30 0.60
PDCO 131019P00034000 P 10/19/13 34.0 0.45 0.60
PDCO 131019P00035000 P 10/19/13 35.0 0.25 1.10
PDCO 131019P00036000 P 10/19/13 36.0 0.75 0.95
PDCO 131019P00037000 P 10/19/13 37.0 1.00 1.30
PDCO 131019P00038000 P 10/19/13 38.0 1.20 1.65
PDCO 131019P00039000 P 10/19/13 39.0 1.65 1.90
PDCO 131019P00040000 P 10/19/13 40.0 2.15 2.35
PDCO 131019P00041000 P 10/19/13 41.0 2.70 3.30
PDCO 131019P00042000 P 10/19/13 42.0 3.30 4.10
PDCO 131019P00043000 P 10/19/13 43.0 3.80 4.90
PDCO 131019P00044000 P 10/19/13 44.0 4.80 5.70
PDCO 131019P00045000 P 10/19/13 45.0 5.40 6.60
PDCO 131019P00046000 P 10/19/13 46.0 6.60 7.50
PDCO 131019P00047000 P 10/19/13 47.0 7.10 8.50
PDCO 131019P00048000 P 10/19/13 48.0 8.30 9.40
PDCO 140118C00021000 C 01/18/14 21.0 17.70 18.90
PDCO 140118C00022000 C 01/18/14 22.0 16.70 17.90
PDCO 140118C00023000 C 01/18/14 23.0 15.70 16.90
PDCO 140118C00024000 C 01/18/14 24.0 14.70 16.30
PDCO 140118C00025000 C 01/18/14 25.0 13.70 14.80
PDCO 140118C00026000 C 01/18/14 26.0 12.70 13.80
PDCO 140118C00027000 C 01/18/14 27.0 11.80 12.90
PDCO 140118C00028000 C 01/18/14 28.0 10.80 12.00
PDCO 140118C00029000 C 01/18/14 29.0 9.80 11.10
PDCO 140118C00030000 C 01/18/14 30.0 9.10 10.00
PDCO 140118C00031000 C 01/18/14 31.0 8.60 9.00
PDCO 140118C00032000 C 01/18/14 32.0 7.70 8.10
PDCO 140118C00033000 C 01/18/14 33.0 6.80 7.30
PDCO 140118C00034000 C 01/18/14 34.0 5.90 6.40
PDCO 140118C00035000 C 01/18/14 35.0 5.10 5.60
PDCO 140118C00036000 C 01/18/14 36.0 4.30 4.80
PDCO 140118C00037000 C 01/18/14 37.0 3.80 4.10
PDCO 140118C00038000 C 01/18/14 38.0 3.20 3.50
PDCO 140118C00039000 C 01/18/14 39.0 2.60 2.85
PDCO 140118C00040000 C 01/18/14 40.0 2.10 2.30
PDCO 140118C00041000 C 01/18/14 41.0 1.65 1.85
PDCO 140118C00042000 C 01/18/14 42.0 1.25 1.45
PDCO 140118C00043000 C 01/18/14 43.0 0.85 1.10
PDCO 140118C00044000 C 01/18/14 44.0 0.55 0.80
PDCO 140118C00045000 C 01/18/14 45.0 0.35 0.60
PDCO 140118C00046000 C 01/18/14 46.0 0.20 0.40
PDCO 140118C00047000 C 01/18/14 47.0 0.10 0.30
PDCO 140118C00048000 C 01/18/14 48.0 0.00 0.25
PDCO 140118C00049000 C 01/18/14 49.0 0.00 0.25
PDCO 140118P00021000 P 01/18/14 21.0 0.00 0.25
PDCO 140118P00022000 P 01/18/14 22.0 0.00 0.25
PDCO 140118P00023000 P 01/18/14 23.0 0.00 0.30
PDCO 140118P00024000 P 01/18/14 24.0 0.00 0.30
PDCO 140118P00025000 P 01/18/14 25.0 0.00 0.35
PDCO 140118P00026000 P 01/18/14 26.0 0.00 0.35
PDCO 140118P00027000 P 01/18/14 27.0 0.00 0.40
PDCO 140118P00028000 P 01/18/14 28.0 0.00 0.50
PDCO 140118P00029000 P 01/18/14 29.0 0.00 0.50
PDCO 140118P00030000 P 01/18/14 30.0 0.30 0.55
PDCO 140118P00031000 P 01/18/14 31.0 0.40 0.65
PDCO 140118P00032000 P 01/18/14 32.0 0.55 0.75
PDCO 140118P00033000 P 01/18/14 33.0 0.70 0.90
PDCO 140118P00034000 P 01/18/14 34.0 0.85 1.10
PDCO 140118P00035000 P 01/18/14 35.0 1.05 1.30
PDCO 140118P00036000 P 01/18/14 36.0 1.35 1.50
PDCO 140118P00037000 P 01/18/14 37.0 1.65 1.80
PDCO 140118P00038000 P 01/18/14 38.0 2.00 2.20
PDCO 140118P00039000 P 01/18/14 39.0 2.40 2.65
PDCO 140118P00040000 P 01/18/14 40.0 2.90 3.10
PDCO 140118P00041000 P 01/18/14 41.0 3.40 3.70
PDCO 140118P00042000 P 01/18/14 42.0 4.00 4.30
PDCO 140118P00043000 P 01/18/14 43.0 4.60 5.00
PDCO 140118P00044000 P 01/18/14 44.0 5.30 5.80
PDCO 140118P00045000 P 01/18/14 45.0 6.10 6.60
PDCO 140118P00046000 P 01/18/14 46.0 6.90 7.40
PDCO 140118P00047000 P 01/18/14 47.0 7.80 8.30
PDCO 140118P00048000 P 01/18/14 48.0 8.40 9.70
PDCO 140118P00049000 P 01/18/14 49.0 9.40 10.80