$41.46 +0.90 (2.22%) Patterson Companies Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 41.46
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +0.90 (2.22%)
Prev Close: 40.56
Open: 40.70
Bid: 41.45
Ask: 41.47
Options:

Call Options: PDCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 PDCO1422K33 7.10 0.00 6.20 379.0 9.40 219.0 0.0 0
34.00 PDCO1422K34 5.80 0.00 5.10 193.0 9.10 22.0 0.0 0
35.00 PDCO1422K35 4.70 0.00 4.20 168.0 7.60 170.0 0.0 0
36.00 PDCO1422K36 3.50 0.00 3.50 162.0 6.40 154.0 0.0 0
37.00 PDCO1422K37 2.20 0.00 3.50 152.0 5.20 165.0 0.0 0
38.00 PDCO1422K38 2.20 0.00 2.60 470.0 4.00 267.0 0.0 0
39.00 PDCO1422K39 2.00 1.25 0.90 788.0 3.00 120.0 1.0 1
40.00 PDCO1422K40 0.50 0.00 1.15 578.0 2.30 168.0 0.0 0
41.00 PDCO1422K41 1.04 0.89 0.25 940.0 1.50 102.0 4.0 31
42.00 PDCO1422K42 0.50 0.00 0.20 995.0 0.95 141.0 2.0 7
43.00 PDCO1422K43 0.50 0.45 0.10 1084.0 0.55 90.0 1.0 1
44.00 PDCO1422K44 1.75 0.00 0.05 10.0 0.50 445.0 0.0 0
45.00 PDCO1422K45 1.65 0.00 0.05 11.0 0.50 615.0 0.0 0
46.00 PDCO1422K46 0.25 0.00 0.10 11.0 0.50 182.0 0.0 0
47.00 PDCO1422K47 0.25 0.00 0.05 11.0 0.50 181.0 0.0 0
48.00 PDCO1422K48 0.25 0.00 0.05 11.0 0.50 169.0 0.0 0
49.00 PDCO1422K49 0.25 0.00 0.05 11.0 0.50 211.0 0.0 0

Put Options: PDCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
33.00 PDCO1422W33 0.65 0.00 0.00 0.0 0.50 370.0 0.0 0
34.00 PDCO1422W34 0.50 0.00 0.00 0.0 0.50 198.0 0.0 0
35.00 PDCO1422W35 1.70 0.00 0.00 0.0 0.50 174.0 0.0 0
36.00 PDCO1422W36 0.05 0.00 0.05 10.0 0.50 285.0 0.0 0
37.00 PDCO1422W37 0.05 0.00 0.05 11.0 0.50 513.0 0.0 0
38.00 PDCO1422W38 0.15 0.00 0.15 37.0 0.65 511.0 0.0 0
39.00 PDCO1422W39 0.80 0.70 0.25 52.0 0.80 544.0 1.0 1
40.00 PDCO1422W40 0.80 0.00 0.40 77.0 1.25 602.0 1.0 1
41.00 PDCO1422W41 1.39 0.79 0.75 95.0 1.60 548.0 4.0 10
42.00 PDCO1422W42 1.71 0.86 0.20 835.0 2.40 534.0 4.0 4
43.00 PDCO1422W43 1.20 0.00 1.15 661.0 3.20 509.0 0.0 0
44.00 PDCO1422W44 2.10 0.00 2.60 136.0 4.10 488.0 0.0 0
45.00 PDCO1422W45 3.00 0.00 2.90 472.0 5.60 465.0 0.0 0
46.00 PDCO1422W46 3.90 0.00 3.80 83.0 7.00 183.0 0.0 0
47.00 PDCO1422W47 4.90 0.00 4.90 79.0 8.00 160.0 0.0 0
48.00 PDCO1422W48 5.80 0.00 5.70 83.0 8.40 163.0 0.0 0
49.00 PDCO1422W49 6.80 0.00 7.20 189.0 8.90 352.0 0.0 0