Patterson Companies Inc $40.63

down -0.10


22/8/2014 04:00 PM  |  NASDAQ : PDCO  
Industries : Wholesale / Medical Equipment Wholesale
Last Trade: 40.63
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.10 (-0.25 %)
Prev Close: 40.73
Open: 40.78
Bid: 40.62
Ask: 40.63
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 20%
Options:

Call Options: PDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 PDCO1420I31 7.60 0.00 9.00 319.0 10.30 298.0 0.0 0
32.00 PDCO1420I32 6.50 0.00 8.00 31.0 10.60 24.0 0.0 0
33.00 PDCO1420I33 5.40 0.00 7.00 31.0 9.60 21.0 0.0 0
34.00 PDCO1420I34 4.60 0.00 6.00 41.0 8.10 33.0 0.0 0
35.00 PDCO1420I35 3.60 0.00 5.00 76.0 6.60 96.0 0.0 0
36.00 PDCO1420I36 2.50 0.00 4.00 76.0 5.60 55.0 0.0 0
37.00 PDCO1420I37 1.60 0.00 3.00 84.0 4.60 93.0 0.0 0
38.00 PDCO1420I38 1.00 0.00 2.15 375.0 3.70 339.0 0.0 0
39.00 PDCO1420I39 2.50 0.00 1.40 433.0 2.25 378.0 5.0 12
40.00 PDCO1420I40 0.05 0.00 1.00 32.0 1.35 307.0 0.0 0
41.00 PDCO1420I41 0.45 0.00 0.45 138.0 0.70 134.0 1.0 4
42.00 PDCO1420I42 0.10 -0.30 0.15 249.0 0.40 271.0 100.0 120
43.00 PDCO1420I43 0.25 0.00 0.05 79.0 0.25 199.0 6.0 6
44.00 PDCO1420I44 0.75 0.00 0.05 1.0 0.25 157.0 0.0 0
45.00 PDCO1420I45 0.70 0.00 0.05 1.0 0.50 220.0 0.0 0
46.00 PDCO1420I46 0.70 0.00 0.00 0.0 0.25 124.0 0.0 0
47.00 PDCO1420I47 0.25 0.00 0.00 0.0 0.25 239.0 0.0 0

Put Options: PDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
31.00 PDCO1420U31 0.20 0.00 0.00 0.0 0.25 237.0 0.0 0
32.00 PDCO1420U32 0.75 0.00 0.00 0.0 0.25 125.0 0.0 0
33.00 PDCO1420U33 0.75 0.00 0.00 0.0 0.45 375.0 0.0 0
34.00 PDCO1420U34 0.75 0.00 0.05 10.0 0.25 144.0 0.0 0
35.00 PDCO1420U35 0.75 0.00 0.05 11.0 0.25 217.0 0.0 0
36.00 PDCO1420U36 0.75 0.00 0.05 10.0 0.25 211.0 0.0 0
37.00 PDCO1420U37 0.25 0.00 0.15 103.0 0.25 250.0 3.0 14
38.00 PDCO1420U38 0.25 0.00 0.05 10.0 0.25 135.0 4.0 26
39.00 PDCO1420U39 0.20 0.00 0.15 242.0 0.35 97.0 12.0 117
40.00 PDCO1420U40 1.05 0.90 0.35 431.0 0.65 109.0 68.0 474
41.00 PDCO1420U41 0.35 0.00 0.75 146.0 1.10 158.0 0.0 0
42.00 PDCO1420U42 1.00 0.00 0.20 723.0 2.50 416.0 0.0 0
43.00 PDCO1420U43 0.30 0.00 1.85 139.0 3.80 172.0 0.0 0
44.00 PDCO1420U44 1.40 0.00 2.50 89.0 4.60 97.0 0.0 0
45.00 PDCO1420U45 2.35 0.00 3.50 89.0 5.60 97.0 0.0 0
46.00 PDCO1420U46 3.40 0.00 4.50 89.0 6.60 97.0 0.0 0
47.00 PDCO1420U47 5.20 0.00 5.00 371.0 7.60 319.0 0.0 0
Trading Center