Patterson Companies Inc $41.04

up +0.26


17/4/2014 08:10 PM  |  NASDAQ : PDCO  
Industries : Wholesale / Medical Equipment Wholesale
Last Trade: 41.04
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.26 (0.64 %)
Prev Close: 40.78
Open: 40.87
Bid: 41.04
Ask: 41.06
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get PDCO Trend Analysis - it has underperformed the S&P 500 by 8%
Options:

Call Options: PDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 PDCO1419D21 18.40 0.00 17.80 206.0 22.10 195.0 0.0 0
23.00 PDCO1419D23 16.30 0.00 15.80 196.0 20.10 206.0 0.0 0
24.00 PDCO1419D24 15.20 0.00 14.80 196.0 19.10 195.0 0.0 0
25.00 PDCO1419D25 14.40 0.00 13.70 179.0 18.00 195.0 0.0 0
26.00 PDCO1419D26 13.50 0.00 12.70 189.0 17.00 194.0 0.0 0
27.00 PDCO1419D27 12.60 0.00 11.80 216.0 16.10 205.0 0.0 0
28.00 PDCO1419D28 11.60 0.00 10.70 189.0 15.10 277.0 0.0 0
29.00 PDCO1419D29 10.50 0.00 9.70 245.0 14.10 245.0 0.0 0
30.00 PDCO1419D30 9.50 0.00 8.70 256.0 13.10 277.0 0.0 0
31.00 PDCO1419D31 8.50 0.00 7.70 185.0 12.10 287.0 0.0 0
32.00 PDCO1419D32 7.60 0.00 6.70 189.0 11.10 277.0 0.0 0
33.00 PDCO1419D33 9.20 1.80 7.10 245.0 10.10 298.0 15.0 15
34.00 PDCO1419D34 5.70 0.00 4.70 247.0 9.10 242.0 0.0 0
35.00 PDCO1419D35 5.50 0.00 3.70 179.0 7.10 168.0 0.0 0
36.00 PDCO1419D36 4.40 0.00 2.70 292.0 7.10 301.0 0.0 0
37.00 PDCO1419D37 3.40 0.00 1.70 302.0 6.10 227.0 0.0 0
38.00 PDCO1419D38 4.10 1.65 2.15 298.0 3.40 195.0 2.0 2
39.00 PDCO1419D39 2.00 0.50 1.15 300.0 3.90 315.0 10.0 10
40.00 PDCO1419D40 1.40 0.85 0.15 309.0 1.35 166.0 10.0 10
41.00 PDCO1419D41 0.15 -0.25 0.05 37.0 0.25 211.0 30.0 40
42.00 PDCO1419D42 0.05 0.00 0.05 1.0 0.20 333.0 1.0 104
43.00 PDCO1419D43 0.11 -0.29 0.05 34.0 0.20 342.0 1.0 235
44.00 PDCO1419D44 0.20 -0.05 0.05 47.0 0.25 408.0 150.0 218
45.00 PDCO1419D45 0.55 0.30 0.05 15.0 0.25 400.0 4.0 51
46.00 PDCO1419D46 0.15 -0.10 0.15 25.0 0.30 412.0 35.0 40
47.00 PDCO1419D47 0.15 -0.10 0.15 15.0 0.25 423.0 15.0 64
48.00 PDCO1419D48 0.25 0.00 0.10 10.0 0.25 369.0 0.0 0
49.00 PDCO1419D49 0.35 0.10 0.05 11.0 0.25 372.0 10.0 10
50.00 PDCO1419D50 0.20 -0.05 0.05 62.0 0.25 397.0 1.0 1

Put Options: PDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 PDCO1419P21 0.75 0.00 0.05 11.0 0.25 271.0 0.0 0
23.00 PDCO1419P23 0.75 0.00 0.05 2.0 0.25 271.0 0.0 0
24.00 PDCO1419P24 0.75 0.00 0.05 2.0 0.25 275.0 0.0 0
25.00 PDCO1419P25 0.75 0.00 0.05 2.0 0.25 271.0 0.0 0
26.00 PDCO1419P26 0.75 0.00 0.05 10.0 0.25 294.0 0.0 0
27.00 PDCO1419P27 0.75 0.00 0.05 5.0 0.25 263.0 0.0 0
28.00 PDCO1419P28 0.75 0.00 0.05 7.0 0.25 291.0 0.0 0
29.00 PDCO1419P29 0.75 0.00 0.05 34.0 0.25 351.0 0.0 0
30.00 PDCO1419P30 0.75 0.00 0.05 10.0 0.25 331.0 0.0 0
31.00 PDCO1419P31 0.35 -0.40 0.05 10.0 0.25 219.0 5.0 5
32.00 PDCO1419P32 0.25 0.00 0.05 11.0 0.25 327.0 0.0 0
33.00 PDCO1419P33 0.35 -0.40 0.05 39.0 0.25 346.0 1.0 1
34.00 PDCO1419P34 0.55 0.30 0.05 11.0 0.25 357.0 5.0 5
35.00 PDCO1419P35 0.40 -0.35 0.10 11.0 0.30 391.0 3.0 31
36.00 PDCO1419P36 0.90 0.15 0.05 90.0 0.25 408.0 10.0 36
37.00 PDCO1419P37 0.20 -0.05 0.05 18.0 0.25 388.0 3.0 57
38.00 PDCO1419P38 1.10 0.85 0.05 32.0 0.25 378.0 15.0 10
39.00 PDCO1419P39 0.55 0.30 0.05 60.0 0.25 394.0 2.0 35
40.00 PDCO1419P40 0.40 0.15 0.05 44.0 0.10 116.0 1.0 29
41.00 PDCO1419P41 0.55 0.35 0.10 10.0 0.60 416.0 1.0 33
42.00 PDCO1419P42 0.78 0.03 0.40 184.0 1.65 249.0 3.0 13
43.00 PDCO1419P43 0.80 0.00 1.85 21.0 4.80 299.0 0.0 0
44.00 PDCO1419P44 2.85 0.20 0.90 278.0 3.90 266.0 1.0 1
45.00 PDCO1419P45 1.90 0.00 1.90 298.0 6.20 309.0 0.0 0
46.00 PDCO1419P46 3.00 0.00 2.90 298.0 7.20 279.0 0.0 0
47.00 PDCO1419P47 3.90 0.00 3.90 217.0 8.30 272.0 0.0 0
48.00 PDCO1419P48 4.90 0.00 4.90 195.0 9.30 250.0 0.0 0
49.00 PDCO1419P49 5.90 0.00 5.90 195.0 10.30 250.0 0.0 0
50.00 PDCO1419P50 6.90 0.00 6.90 195.0 11.30 240.0 0.0 0
Trading Center