Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Patterson Companies Inc (PDCO)
As of Nov 17 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 171215C00028000 C Dec 15, 2017 28.0 7.90 8.80
PDCO 171215C00029000 C Dec 15, 2017 29.0 5.10 7.80
PDCO 171215C00030000 C Dec 15, 2017 30.0 5.20 8.60
PDCO 171215C00031000 C Dec 15, 2017 31.0 4.50 5.60
PDCO 171215C00032000 C Dec 15, 2017 32.0 4.30 4.90
PDCO 171215C00033000 C Dec 15, 2017 33.0 3.40 3.80
PDCO 171215C00034000 C Dec 15, 2017 34.0 2.65 3.10
PDCO 171215C00035000 C Dec 15, 2017 35.0 1.95 2.25
PDCO 171215C00036000 C Dec 15, 2017 36.0 1.35 1.65
PDCO 171215C00037000 C Dec 15, 2017 37.0 0.95 1.20
PDCO 171215C00038000 C Dec 15, 2017 38.0 0.55 0.85
PDCO 171215C00039000 C Dec 15, 2017 39.0 0.40 0.50
PDCO 171215C00040000 C Dec 15, 2017 40.0 0.20 0.35
PDCO 171215C00041000 C Dec 15, 2017 41.0 0.10 0.25
PDCO 171215C00042000 C Dec 15, 2017 42.0 0.05 0.15
PDCO 171215C00043000 C Dec 15, 2017 43.0 0.00 0.10
PDCO 171215C00044000 C Dec 15, 2017 44.0 0.00 0.10
PDCO 171215C00045000 C Dec 15, 2017 45.0 0.00 0.10
PDCO 171215C00046000 C Dec 15, 2017 46.0 0.00 0.10
PDCO 171215P00028000 P Dec 15, 2017 28.0 0.00 0.10
PDCO 171215P00029000 P Dec 15, 2017 29.0 0.00 0.15
PDCO 171215P00030000 P Dec 15, 2017 30.0 0.10 0.20
PDCO 171215P00031000 P Dec 15, 2017 31.0 0.10 0.25
PDCO 171215P00032000 P Dec 15, 2017 32.0 0.25 0.35
PDCO 171215P00033000 P Dec 15, 2017 33.0 0.40 0.50
PDCO 171215P00034000 P Dec 15, 2017 34.0 0.55 0.70
PDCO 171215P00035000 P Dec 15, 2017 35.0 0.80 1.05
PDCO 171215P00036000 P Dec 15, 2017 36.0 1.25 1.45
PDCO 171215P00037000 P Dec 15, 2017 37.0 1.75 2.00
PDCO 171215P00038000 P Dec 15, 2017 38.0 2.45 2.70
PDCO 171215P00039000 P Dec 15, 2017 39.0 3.10 3.50
PDCO 171215P00040000 P Dec 15, 2017 40.0 3.90 5.40
PDCO 171215P00041000 P Dec 15, 2017 41.0 4.70 7.40
PDCO 171215P00042000 P Dec 15, 2017 42.0 5.70 7.40
PDCO 171215P00043000 P Dec 15, 2017 43.0 6.70 7.20
PDCO 171215P00044000 P Dec 15, 2017 44.0 7.70 9.20
PDCO 171215P00045000 P Dec 15, 2017 45.0 8.60 9.40
PDCO 171215P00046000 P Dec 15, 2017 46.0 9.60 12.10
PDCO 180119C00025000 C Jan 19, 2018 25.0 10.90 13.60
PDCO 180119C00026000 C Jan 19, 2018 26.0 10.00 12.50
PDCO 180119C00027000 C Jan 19, 2018 27.0 9.00 11.50
PDCO 180119C00028000 C Jan 19, 2018 28.0 7.60 9.30
PDCO 180119C00029000 C Jan 19, 2018 29.0 6.90 8.10
PDCO 180119C00030000 C Jan 19, 2018 30.0 6.30 7.20
PDCO 180119C00031000 C Jan 19, 2018 31.0 5.40 5.80
PDCO 180119C00032000 C Jan 19, 2018 32.0 4.30 4.90
PDCO 180119C00033000 C Jan 19, 2018 33.0 3.70 4.20
PDCO 180119C00034000 C Jan 19, 2018 34.0 2.75 3.30
PDCO 180119C00035000 C Jan 19, 2018 35.0 2.15 2.50
PDCO 180119C00036000 C Jan 19, 2018 36.0 1.75 1.90
PDCO 180119C00037000 C Jan 19, 2018 37.0 1.25 1.45
PDCO 180119C00038000 C Jan 19, 2018 38.0 0.85 1.05
PDCO 180119C00039000 C Jan 19, 2018 39.0 0.60 0.85
PDCO 180119C00040000 C Jan 19, 2018 40.0 0.40 0.60
PDCO 180119C00041000 C Jan 19, 2018 41.0 0.25 0.50
PDCO 180119C00042000 C Jan 19, 2018 42.0 0.15 0.35
PDCO 180119C00043000 C Jan 19, 2018 43.0 0.10 0.25
PDCO 180119C00044000 C Jan 19, 2018 44.0 0.05 0.20
PDCO 180119C00045000 C Jan 19, 2018 45.0 0.00 0.15
PDCO 180119C00046000 C Jan 19, 2018 46.0 0.00 0.15
PDCO 180119C00047000 C Jan 19, 2018 47.0 0.00 0.10
PDCO 180119C00048000 C Jan 19, 2018 48.0 0.00 0.10
PDCO 180119C00049000 C Jan 19, 2018 49.0 0.00 0.10
PDCO 180119C00050000 C Jan 19, 2018 50.0 0.00 0.10
PDCO 180119C00055000 C Jan 19, 2018 55.0 0.00 0.10
PDCO 180119C00060000 C Jan 19, 2018 60.0 0.00 0.10
PDCO 180119P00025000 P Jan 19, 2018 25.0 0.00 0.15
PDCO 180119P00026000 P Jan 19, 2018 26.0 0.00 0.15
PDCO 180119P00027000 P Jan 19, 2018 27.0 0.10 0.20
PDCO 180119P00028000 P Jan 19, 2018 28.0 0.15 0.25
PDCO 180119P00029000 P Jan 19, 2018 29.0 0.20 0.30
PDCO 180119P00030000 P Jan 19, 2018 30.0 0.25 0.35
PDCO 180119P00031000 P Jan 19, 2018 31.0 0.35 0.65
PDCO 180119P00032000 P Jan 19, 2018 32.0 0.50 0.65
PDCO 180119P00033000 P Jan 19, 2018 33.0 0.70 2.25
PDCO 180119P00034000 P Jan 19, 2018 34.0 0.95 1.15
PDCO 180119P00035000 P Jan 19, 2018 35.0 1.30 1.50
PDCO 180119P00036000 P Jan 19, 2018 36.0 1.70 1.95
PDCO 180119P00037000 P Jan 19, 2018 37.0 2.20 2.45
PDCO 180119P00038000 P Jan 19, 2018 38.0 2.90 5.50
PDCO 180119P00039000 P Jan 19, 2018 39.0 3.60 4.90
PDCO 180119P00040000 P Jan 19, 2018 40.0 4.40 4.90
PDCO 180119P00041000 P Jan 19, 2018 41.0 5.20 5.50
PDCO 180119P00042000 P Jan 19, 2018 42.0 6.10 6.70
PDCO 180119P00043000 P Jan 19, 2018 43.0 7.00 8.80
PDCO 180119P00044000 P Jan 19, 2018 44.0 8.00 9.30
PDCO 180119P00045000 P Jan 19, 2018 45.0 8.90 11.40
PDCO 180119P00046000 P Jan 19, 2018 46.0 9.40 12.30
PDCO 180119P00047000 P Jan 19, 2018 47.0 10.60 13.30
PDCO 180119P00048000 P Jan 19, 2018 48.0 11.50 14.40
PDCO 180119P00049000 P Jan 19, 2018 49.0 12.30 15.40
PDCO 180119P00050000 P Jan 19, 2018 50.0 13.40 16.30
PDCO 180119P00055000 P Jan 19, 2018 55.0 18.80 21.40
PDCO 180119P00060000 P Jan 19, 2018 60.0 22.10 26.40
PDCO 180420C00026000 C Apr 20, 2018 26.0 10.10 10.70
PDCO 180420C00027000 C Apr 20, 2018 27.0 9.20 10.60
PDCO 180420C00028000 C Apr 20, 2018 28.0 8.30 9.10
PDCO 180420C00029000 C Apr 20, 2018 29.0 7.00 9.70
PDCO 180420C00030000 C Apr 20, 2018 30.0 6.60 6.90
PDCO 180420C00031000 C Apr 20, 2018 31.0 5.70 6.10
PDCO 180420C00032000 C Apr 20, 2018 32.0 5.00 5.30
PDCO 180420C00033000 C Apr 20, 2018 33.0 4.30 4.60
PDCO 180420C00034000 C Apr 20, 2018 34.0 3.60 4.20
PDCO 180420C00035000 C Apr 20, 2018 35.0 2.95 3.60
PDCO 180420C00036000 C Apr 20, 2018 36.0 2.50 2.70
PDCO 180420C00037000 C Apr 20, 2018 37.0 2.00 2.20
PDCO 180420C00038000 C Apr 20, 2018 38.0 1.60 1.80
PDCO 180420C00039000 C Apr 20, 2018 39.0 1.00 1.45
PDCO 180420C00040000 C Apr 20, 2018 40.0 1.00 1.20
PDCO 180420C00041000 C Apr 20, 2018 41.0 0.75 0.90
PDCO 180420C00042000 C Apr 20, 2018 42.0 0.55 0.70
PDCO 180420C00043000 C Apr 20, 2018 43.0 0.45 0.55
PDCO 180420C00044000 C Apr 20, 2018 44.0 0.30 0.45
PDCO 180420C00045000 C Apr 20, 2018 45.0 0.25 0.35
PDCO 180420C00046000 C Apr 20, 2018 46.0 0.15 0.30
PDCO 180420C00047000 C Apr 20, 2018 47.0 0.10 0.25
PDCO 180420C00048000 C Apr 20, 2018 48.0 0.00 0.20
PDCO 180420C00049000 C Apr 20, 2018 49.0 0.00 0.20
PDCO 180420C00050000 C Apr 20, 2018 50.0 0.00 0.15
PDCO 180420P00026000 P Apr 20, 2018 26.0 0.25 0.35
PDCO 180420P00027000 P Apr 20, 2018 27.0 0.30 0.45
PDCO 180420P00028000 P Apr 20, 2018 28.0 0.40 0.55
PDCO 180420P00029000 P Apr 20, 2018 29.0 0.50 0.65
PDCO 180420P00030000 P Apr 20, 2018 30.0 0.65 0.80
PDCO 180420P00031000 P Apr 20, 2018 31.0 0.85 1.00
PDCO 180420P00032000 P Apr 20, 2018 32.0 1.10 1.25
PDCO 180420P00033000 P Apr 20, 2018 33.0 1.35 1.55
PDCO 180420P00034000 P Apr 20, 2018 34.0 1.70 1.85
PDCO 180420P00035000 P Apr 20, 2018 35.0 2.05 2.25
PDCO 180420P00036000 P Apr 20, 2018 36.0 2.55 2.75
PDCO 180420P00037000 P Apr 20, 2018 37.0 3.10 3.30
PDCO 180420P00038000 P Apr 20, 2018 38.0 3.70 3.90
PDCO 180420P00039000 P Apr 20, 2018 39.0 4.30 4.60
PDCO 180420P00040000 P Apr 20, 2018 40.0 5.00 5.30
PDCO 180420P00041000 P Apr 20, 2018 41.0 5.70 7.10
PDCO 180420P00042000 P Apr 20, 2018 42.0 6.30 7.90
PDCO 180420P00043000 P Apr 20, 2018 43.0 7.20 8.20
PDCO 180420P00044000 P Apr 20, 2018 44.0 8.30 9.10
PDCO 180420P00045000 P Apr 20, 2018 45.0 9.10 10.00
PDCO 180420P00046000 P Apr 20, 2018 46.0 10.20 10.90
PDCO 180420P00047000 P Apr 20, 2018 47.0 10.90 11.70
PDCO 180420P00048000 P Apr 20, 2018 48.0 11.80 12.40
PDCO 180420P00049000 P Apr 20, 2018 49.0 12.10 13.90
PDCO 180420P00050000 P Apr 20, 2018 50.0 12.80 15.50
OPRA data is delayed 15 minutes.