Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Patterson Companies Inc (PDCO)
As of Apr 23 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 180518C00016000 C May 18, 2018 16.0 5.10 9.10
PDCO 180518C00017000 C May 18, 2018 17.0 3.80 7.60
PDCO 180518C00018000 C May 18, 2018 18.0 2.55 6.90
PDCO 180518C00019000 C May 18, 2018 19.0 2.45 4.00
PDCO 180518C00020000 C May 18, 2018 20.0 0.75 5.20
PDCO 180518C00021000 C May 18, 2018 21.0 1.95 4.70
PDCO 180518C00022000 C May 18, 2018 22.0 1.20 1.35
PDCO 180518C00023000 C May 18, 2018 23.0 0.60 0.75
PDCO 180518C00024000 C May 18, 2018 24.0 0.25 0.35
PDCO 180518C00025000 C May 18, 2018 25.0 0.05 0.10
PDCO 180518C00026000 C May 18, 2018 26.0 0.00 0.10
PDCO 180518C00027000 C May 18, 2018 27.0 0.00 0.20
PDCO 180518C00028000 C May 18, 2018 28.0 0.00 4.50
PDCO 180518C00029000 C May 18, 2018 29.0 0.00 4.70
PDCO 180518C00030000 C May 18, 2018 30.0 0.00 4.70
PDCO 180518C00031000 C May 18, 2018 31.0 0.00 4.70
PDCO 180518C00032000 C May 18, 2018 32.0 0.00 4.60
PDCO 180518C00033000 C May 18, 2018 33.0 0.00 4.70
PDCO 180518P00016000 P May 18, 2018 16.0 0.00 0.10
PDCO 180518P00017000 P May 18, 2018 17.0 0.00 4.60
PDCO 180518P00018000 P May 18, 2018 18.0 0.00 0.05
PDCO 180518P00019000 P May 18, 2018 19.0 0.00 0.05
PDCO 180518P00020000 P May 18, 2018 20.0 0.05 0.10
PDCO 180518P00021000 P May 18, 2018 21.0 0.15 0.25
PDCO 180518P00022000 P May 18, 2018 22.0 0.40 0.45
PDCO 180518P00023000 P May 18, 2018 23.0 0.80 0.90
PDCO 180518P00024000 P May 18, 2018 24.0 1.40 1.55
PDCO 180518P00025000 P May 18, 2018 25.0 2.25 2.45
PDCO 180518P00026000 P May 18, 2018 26.0 0.75 5.20
PDCO 180518P00027000 P May 18, 2018 27.0 2.00 6.40
PDCO 180518P00028000 P May 18, 2018 28.0 2.70 7.10
PDCO 180518P00029000 P May 18, 2018 29.0 3.70 8.20
PDCO 180518P00030000 P May 18, 2018 30.0 4.80 9.00
PDCO 180518P00031000 P May 18, 2018 31.0 5.80 10.30
PDCO 180518P00032000 P May 18, 2018 32.0 6.90 11.20
PDCO 180518P00033000 P May 18, 2018 33.0 7.90 12.20
PDCO 180720C00015000 C Jul 20, 2018 15.0 5.50 10.20
PDCO 180720C00016000 C Jul 20, 2018 16.0 4.50 9.00
PDCO 180720C00017000 C Jul 20, 2018 17.0 3.50 7.00
PDCO 180720C00018000 C Jul 20, 2018 18.0 2.70 6.30
PDCO 180720C00019000 C Jul 20, 2018 19.0 1.75 4.30
PDCO 180720C00020000 C Jul 20, 2018 20.0 1.70 3.50
PDCO 180720C00021000 C Jul 20, 2018 21.0 2.55 2.70
PDCO 180720C00022000 C Jul 20, 2018 22.0 1.90 2.05
PDCO 180720C00023000 C Jul 20, 2018 23.0 1.40 1.50
PDCO 180720C00024000 C Jul 20, 2018 24.0 0.95 1.05
PDCO 180720C00025000 C Jul 20, 2018 25.0 0.60 0.75
PDCO 180720C00026000 C Jul 20, 2018 26.0 0.35 0.50
PDCO 180720C00027000 C Jul 20, 2018 27.0 0.20 0.30
PDCO 180720C00028000 C Jul 20, 2018 28.0 0.10 0.20
PDCO 180720C00029000 C Jul 20, 2018 29.0 0.00 0.15
PDCO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
PDCO 180720C00031000 C Jul 20, 2018 31.0 0.00 0.10
PDCO 180720C00032000 C Jul 20, 2018 32.0 0.00 0.10
PDCO 180720C00033000 C Jul 20, 2018 33.0 0.00 0.05
PDCO 180720C00034000 C Jul 20, 2018 34.0 0.00 0.10
PDCO 180720C00035000 C Jul 20, 2018 35.0 0.00 0.10
PDCO 180720C00036000 C Jul 20, 2018 36.0 0.00 0.05
PDCO 180720C00037000 C Jul 20, 2018 37.0 0.00 0.05
PDCO 180720C00038000 C Jul 20, 2018 38.0 0.00 0.05
PDCO 180720C00039000 C Jul 20, 2018 39.0 0.00 0.05
PDCO 180720C00040000 C Jul 20, 2018 40.0 0.00 4.60
PDCO 180720C00041000 C Jul 20, 2018 41.0 0.00 0.05
PDCO 180720C00042000 C Jul 20, 2018 42.0 0.00 4.60
PDCO 180720C00043000 C Jul 20, 2018 43.0 0.00 0.05
PDCO 180720C00044000 C Jul 20, 2018 44.0 0.00 0.05
PDCO 180720C00045000 C Jul 20, 2018 45.0 0.00 0.05
PDCO 180720C00046000 C Jul 20, 2018 46.0 0.00 0.05
PDCO 180720C00047000 C Jul 20, 2018 47.0 0.00 4.80
PDCO 180720C00048000 C Jul 20, 2018 48.0 0.00 4.80
PDCO 180720C00049000 C Jul 20, 2018 49.0 0.00 4.60
PDCO 180720C00050000 C Jul 20, 2018 50.0 0.00 0.05
PDCO 180720P00015000 P Jul 20, 2018 15.0 0.00 0.10
PDCO 180720P00016000 P Jul 20, 2018 16.0 0.00 0.10
PDCO 180720P00017000 P Jul 20, 2018 17.0 0.00 0.15
PDCO 180720P00018000 P Jul 20, 2018 18.0 0.10 0.25
PDCO 180720P00019000 P Jul 20, 2018 19.0 0.30 0.40
PDCO 180720P00020000 P Jul 20, 2018 20.0 0.50 0.60
PDCO 180720P00021000 P Jul 20, 2018 21.0 0.80 0.90
PDCO 180720P00022000 P Jul 20, 2018 22.0 1.15 1.25
PDCO 180720P00023000 P Jul 20, 2018 23.0 1.65 1.75
PDCO 180720P00024000 P Jul 20, 2018 24.0 2.20 2.35
PDCO 180720P00025000 P Jul 20, 2018 25.0 2.90 3.10
PDCO 180720P00026000 P Jul 20, 2018 26.0 2.25 3.80
PDCO 180720P00027000 P Jul 20, 2018 27.0 3.90 5.00
PDCO 180720P00028000 P Jul 20, 2018 28.0 3.90 5.70
PDCO 180720P00029000 P Jul 20, 2018 29.0 4.30 7.30
PDCO 180720P00030000 P Jul 20, 2018 30.0 4.90 8.40
PDCO 180720P00031000 P Jul 20, 2018 31.0 6.00 9.10
PDCO 180720P00032000 P Jul 20, 2018 32.0 7.10 11.10
PDCO 180720P00033000 P Jul 20, 2018 33.0 7.90 11.10
PDCO 180720P00034000 P Jul 20, 2018 34.0 8.90 12.30
PDCO 180720P00035000 P Jul 20, 2018 35.0 10.10 13.30
PDCO 180720P00036000 P Jul 20, 2018 36.0 10.90 15.40
PDCO 180720P00037000 P Jul 20, 2018 37.0 11.90 16.40
PDCO 180720P00038000 P Jul 20, 2018 38.0 12.90 17.50
PDCO 180720P00039000 P Jul 20, 2018 39.0 13.90 18.40
PDCO 180720P00040000 P Jul 20, 2018 40.0 14.70 19.20
PDCO 180720P00041000 P Jul 20, 2018 41.0 15.70 20.30
PDCO 180720P00042000 P Jul 20, 2018 42.0 16.80 21.30
PDCO 180720P00043000 P Jul 20, 2018 43.0 17.70 22.30
PDCO 180720P00044000 P Jul 20, 2018 44.0 18.80 22.50
PDCO 180720P00045000 P Jul 20, 2018 45.0 19.70 24.20
PDCO 180720P00046000 P Jul 20, 2018 46.0 20.90 23.70
PDCO 180720P00047000 P Jul 20, 2018 47.0 21.70 25.00
PDCO 180720P00048000 P Jul 20, 2018 48.0 22.80 27.20
PDCO 180720P00049000 P Jul 20, 2018 49.0 23.90 28.50
PDCO 180720P00050000 P Jul 20, 2018 50.0 24.70 27.80
PDCO 181019C00015000 C Oct 19, 2018 15.0 5.60 10.10
PDCO 181019C00016000 C Oct 19, 2018 16.0 5.00 9.50
PDCO 181019C00017000 C Oct 19, 2018 17.0 5.00 7.80
PDCO 181019C00018000 C Oct 19, 2018 18.0 3.20 5.80
PDCO 181019C00019000 C Oct 19, 2018 19.0 4.40 6.10
PDCO 181019C00020000 C Oct 19, 2018 20.0 3.70 5.20
PDCO 181019C00021000 C Oct 19, 2018 21.0 3.00 3.30
PDCO 181019C00022000 C Oct 19, 2018 22.0 2.45 2.70
PDCO 181019C00023000 C Oct 19, 2018 23.0 1.95 2.25
PDCO 181019C00024000 C Oct 19, 2018 24.0 1.55 1.75
PDCO 181019C00025000 C Oct 19, 2018 25.0 1.20 1.60
PDCO 181019C00026000 C Oct 19, 2018 26.0 0.90 1.25
PDCO 181019C00027000 C Oct 19, 2018 27.0 0.65 1.05
PDCO 181019C00028000 C Oct 19, 2018 28.0 0.50 1.15
PDCO 181019C00029000 C Oct 19, 2018 29.0 0.35 0.75
PDCO 181019C00030000 C Oct 19, 2018 30.0 0.25 0.45
PDCO 181019C00031000 C Oct 19, 2018 31.0 0.20 0.45
PDCO 181019C00032000 C Oct 19, 2018 32.0 0.15 0.45
PDCO 181019C00033000 C Oct 19, 2018 33.0 0.10 0.30
PDCO 181019C00034000 C Oct 19, 2018 34.0 0.10 0.30
PDCO 181019C00035000 C Oct 19, 2018 35.0 0.00 0.35
PDCO 181019C00036000 C Oct 19, 2018 36.0 0.00 0.40
PDCO 181019C00037000 C Oct 19, 2018 37.0 0.00 0.10
PDCO 181019C00038000 C Oct 19, 2018 38.0 0.00 1.70
PDCO 181019C00039000 C Oct 19, 2018 39.0 0.00 1.70
PDCO 181019C00040000 C Oct 19, 2018 40.0 0.00 1.60
PDCO 181019C00041000 C Oct 19, 2018 41.0 0.00 1.55
PDCO 181019C00042000 C Oct 19, 2018 42.0 0.00 0.15
PDCO 181019C00043000 C Oct 19, 2018 43.0 0.00 0.40
PDCO 181019C00044000 C Oct 19, 2018 44.0 0.00 0.35
PDCO 181019C00045000 C Oct 19, 2018 45.0 0.00 0.15
PDCO 181019C00046000 C Oct 19, 2018 46.0 0.00 0.20
PDCO 181019C00047000 C Oct 19, 2018 47.0 0.00 1.65
PDCO 181019P00015000 P Oct 19, 2018 15.0 0.20 1.75
PDCO 181019P00016000 P Oct 19, 2018 16.0 0.25 0.45
PDCO 181019P00017000 P Oct 19, 2018 17.0 0.40 2.65
PDCO 181019P00018000 P Oct 19, 2018 18.0 0.55 0.70
PDCO 181019P00019000 P Oct 19, 2018 19.0 0.80 1.10
PDCO 181019P00020000 P Oct 19, 2018 20.0 1.10 1.25
PDCO 181019P00021000 P Oct 19, 2018 21.0 1.40 1.75
PDCO 181019P00022000 P Oct 19, 2018 22.0 1.85 2.05
PDCO 181019P00023000 P Oct 19, 2018 23.0 2.30 2.70
PDCO 181019P00024000 P Oct 19, 2018 24.0 2.90 3.40
PDCO 181019P00025000 P Oct 19, 2018 25.0 3.50 3.90
PDCO 181019P00026000 P Oct 19, 2018 26.0 4.20 6.50
PDCO 181019P00027000 P Oct 19, 2018 27.0 5.00 5.60
PDCO 181019P00028000 P Oct 19, 2018 28.0 5.80 6.40
PDCO 181019P00029000 P Oct 19, 2018 29.0 6.60 9.00
PDCO 181019P00030000 P Oct 19, 2018 30.0 7.50 10.20
PDCO 181019P00031000 P Oct 19, 2018 31.0 6.60 10.90
PDCO 181019P00032000 P Oct 19, 2018 32.0 7.20 11.70
PDCO 181019P00033000 P Oct 19, 2018 33.0 8.20 12.60
PDCO 181019P00034000 P Oct 19, 2018 34.0 9.20 13.80
PDCO 181019P00035000 P Oct 19, 2018 35.0 10.50 14.80
PDCO 181019P00036000 P Oct 19, 2018 36.0 11.20 15.80
PDCO 181019P00037000 P Oct 19, 2018 37.0 11.90 16.50
PDCO 181019P00038000 P Oct 19, 2018 38.0 12.90 17.50
PDCO 181019P00039000 P Oct 19, 2018 39.0 13.90 18.50
PDCO 181019P00040000 P Oct 19, 2018 40.0 14.90 19.40
PDCO 181019P00041000 P Oct 19, 2018 41.0 16.00 20.40
PDCO 181019P00042000 P Oct 19, 2018 42.0 16.80 21.40
PDCO 181019P00043000 P Oct 19, 2018 43.0 17.90 22.40
PDCO 181019P00044000 P Oct 19, 2018 44.0 18.90 23.30
PDCO 181019P00045000 P Oct 19, 2018 45.0 19.80 24.30
PDCO 181019P00046000 P Oct 19, 2018 46.0 20.70 25.30
PDCO 181019P00047000 P Oct 19, 2018 47.0 21.70 26.30
OPRA data is delayed 15 minutes.