Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Patterson Companies Inc (PDCO)
As of Jan 23 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 180216C00027000 C Feb 16, 2018 27.0 9.00 10.80
PDCO 180216C00028000 C Feb 16, 2018 28.0 8.00 9.20
PDCO 180216C00029000 C Feb 16, 2018 29.0 7.60 8.50
PDCO 180216C00030000 C Feb 16, 2018 30.0 6.60 7.50
PDCO 180216C00031000 C Feb 16, 2018 31.0 5.70 6.30
PDCO 180216C00032000 C Feb 16, 2018 32.0 4.50 5.60
PDCO 180216C00033000 C Feb 16, 2018 33.0 4.00 4.40
PDCO 180216C00034000 C Feb 16, 2018 34.0 3.10 3.40
PDCO 180216C00035000 C Feb 16, 2018 35.0 2.30 2.70
PDCO 180216C00036000 C Feb 16, 2018 36.0 1.60 1.90
PDCO 180216C00037000 C Feb 16, 2018 37.0 1.05 1.15
PDCO 180216C00038000 C Feb 16, 2018 38.0 0.65 0.75
PDCO 180216C00039000 C Feb 16, 2018 39.0 0.35 0.45
PDCO 180216C00040000 C Feb 16, 2018 40.0 0.15 0.25
PDCO 180216C00041000 C Feb 16, 2018 41.0 0.05 0.15
PDCO 180216C00042000 C Feb 16, 2018 42.0 0.00 0.10
PDCO 180216C00043000 C Feb 16, 2018 43.0 0.00 0.10
PDCO 180216C00044000 C Feb 16, 2018 44.0 0.00 0.10
PDCO 180216P00027000 P Feb 16, 2018 27.0 0.00 0.05
PDCO 180216P00028000 P Feb 16, 2018 28.0 0.00 0.05
PDCO 180216P00029000 P Feb 16, 2018 29.0 0.00 0.05
PDCO 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
PDCO 180216P00031000 P Feb 16, 2018 31.0 0.00 0.10
PDCO 180216P00032000 P Feb 16, 2018 32.0 0.05 0.15
PDCO 180216P00033000 P Feb 16, 2018 33.0 0.15 0.20
PDCO 180216P00034000 P Feb 16, 2018 34.0 0.25 0.35
PDCO 180216P00035000 P Feb 16, 2018 35.0 0.40 0.50
PDCO 180216P00036000 P Feb 16, 2018 36.0 0.70 0.85
PDCO 180216P00037000 P Feb 16, 2018 37.0 1.15 1.25
PDCO 180216P00038000 P Feb 16, 2018 38.0 1.70 1.85
PDCO 180216P00039000 P Feb 16, 2018 39.0 2.15 2.85
PDCO 180216P00040000 P Feb 16, 2018 40.0 3.20 3.40
PDCO 180216P00041000 P Feb 16, 2018 41.0 3.70 5.30
PDCO 180216P00042000 P Feb 16, 2018 42.0 4.60 6.30
PDCO 180216P00043000 P Feb 16, 2018 43.0 5.60 7.20
PDCO 180216P00044000 P Feb 16, 2018 44.0 6.80 8.20
PDCO 180316C00029000 C Mar 16, 2018 29.0 7.60 8.50
PDCO 180316C00030000 C Mar 16, 2018 30.0 6.00 7.60
PDCO 180316C00031000 C Mar 16, 2018 31.0 4.90 6.50
PDCO 180316C00032000 C Mar 16, 2018 32.0 4.90 5.50
PDCO 180316C00033000 C Mar 16, 2018 33.0 4.30 4.80
PDCO 180316C00034000 C Mar 16, 2018 34.0 3.10 4.00
PDCO 180316C00035000 C Mar 16, 2018 35.0 2.80 2.95
PDCO 180316C00036000 C Mar 16, 2018 36.0 2.20 2.35
PDCO 180316C00037000 C Mar 16, 2018 37.0 1.60 1.75
PDCO 180316C00038000 C Mar 16, 2018 38.0 1.15 1.25
PDCO 180316C00039000 C Mar 16, 2018 39.0 0.80 0.95
PDCO 180316C00040000 C Mar 16, 2018 40.0 0.55 0.65
PDCO 180316C00041000 C Mar 16, 2018 41.0 0.35 0.45
PDCO 180316C00042000 C Mar 16, 2018 42.0 0.20 0.30
PDCO 180316C00043000 C Mar 16, 2018 43.0 0.10 0.20
PDCO 180316C00044000 C Mar 16, 2018 44.0 0.00 0.30
PDCO 180316C00045000 C Mar 16, 2018 45.0 0.00 1.50
PDCO 180316P00029000 P Mar 16, 2018 29.0 0.00 1.50
PDCO 180316P00030000 P Mar 16, 2018 30.0 0.10 0.20
PDCO 180316P00031000 P Mar 16, 2018 31.0 0.15 0.25
PDCO 180316P00032000 P Mar 16, 2018 32.0 0.25 0.35
PDCO 180316P00033000 P Mar 16, 2018 33.0 0.40 0.50
PDCO 180316P00034000 P Mar 16, 2018 34.0 0.60 0.70
PDCO 180316P00035000 P Mar 16, 2018 35.0 0.85 1.00
PDCO 180316P00036000 P Mar 16, 2018 36.0 1.20 1.35
PDCO 180316P00037000 P Mar 16, 2018 37.0 1.65 1.80
PDCO 180316P00038000 P Mar 16, 2018 38.0 2.20 2.35
PDCO 180316P00039000 P Mar 16, 2018 39.0 2.80 3.10
PDCO 180316P00040000 P Mar 16, 2018 40.0 3.50 3.70
PDCO 180316P00041000 P Mar 16, 2018 41.0 4.30 4.60
PDCO 180316P00042000 P Mar 16, 2018 42.0 5.20 5.40
PDCO 180316P00043000 P Mar 16, 2018 43.0 5.50 6.90
PDCO 180316P00044000 P Mar 16, 2018 44.0 5.60 8.30
PDCO 180316P00045000 P Mar 16, 2018 45.0 7.80 8.40
PDCO 180420C00025000 C Apr 20, 2018 25.0 9.70 12.20
PDCO 180420C00026000 C Apr 20, 2018 26.0 9.30 11.50
PDCO 180420C00027000 C Apr 20, 2018 27.0 8.20 10.60
PDCO 180420C00028000 C Apr 20, 2018 28.0 6.70 9.60
PDCO 180420C00029000 C Apr 20, 2018 29.0 6.70 8.40
PDCO 180420C00030000 C Apr 20, 2018 30.0 5.60 7.50
PDCO 180420C00031000 C Apr 20, 2018 31.0 6.00 6.50
PDCO 180420C00032000 C Apr 20, 2018 32.0 5.10 5.60
PDCO 180420C00033000 C Apr 20, 2018 33.0 4.30 4.80
PDCO 180420C00034000 C Apr 20, 2018 34.0 3.80 4.00
PDCO 180420C00035000 C Apr 20, 2018 35.0 3.10 3.30
PDCO 180420C00036000 C Apr 20, 2018 36.0 2.50 2.65
PDCO 180420C00037000 C Apr 20, 2018 37.0 1.95 2.15
PDCO 180420C00038000 C Apr 20, 2018 38.0 1.50 1.65
PDCO 180420C00039000 C Apr 20, 2018 39.0 1.15 1.25
PDCO 180420C00040000 C Apr 20, 2018 40.0 0.80 0.95
PDCO 180420C00041000 C Apr 20, 2018 41.0 0.60 0.70
PDCO 180420C00042000 C Apr 20, 2018 42.0 0.40 0.55
PDCO 180420C00043000 C Apr 20, 2018 43.0 0.30 0.40
PDCO 180420C00044000 C Apr 20, 2018 44.0 0.20 0.30
PDCO 180420C00045000 C Apr 20, 2018 45.0 0.10 0.20
PDCO 180420C00046000 C Apr 20, 2018 46.0 0.00 0.20
PDCO 180420C00047000 C Apr 20, 2018 47.0 0.00 0.15
PDCO 180420C00048000 C Apr 20, 2018 48.0 0.00 0.15
PDCO 180420C00049000 C Apr 20, 2018 49.0 0.00 0.15
PDCO 180420C00050000 C Apr 20, 2018 50.0 0.00 0.10
PDCO 180420P00025000 P Apr 20, 2018 25.0 0.00 0.10
PDCO 180420P00026000 P Apr 20, 2018 26.0 0.00 0.15
PDCO 180420P00027000 P Apr 20, 2018 27.0 0.05 0.15
PDCO 180420P00028000 P Apr 20, 2018 28.0 0.10 0.20
PDCO 180420P00029000 P Apr 20, 2018 29.0 0.15 0.25
PDCO 180420P00030000 P Apr 20, 2018 30.0 0.25 0.35
PDCO 180420P00031000 P Apr 20, 2018 31.0 0.35 0.45
PDCO 180420P00032000 P Apr 20, 2018 32.0 0.50 0.60
PDCO 180420P00033000 P Apr 20, 2018 33.0 0.65 0.80
PDCO 180420P00034000 P Apr 20, 2018 34.0 0.90 1.05
PDCO 180420P00035000 P Apr 20, 2018 35.0 1.20 1.35
PDCO 180420P00036000 P Apr 20, 2018 36.0 1.65 1.75
PDCO 180420P00037000 P Apr 20, 2018 37.0 2.10 2.25
PDCO 180420P00038000 P Apr 20, 2018 38.0 2.65 2.80
PDCO 180420P00039000 P Apr 20, 2018 39.0 3.20 3.50
PDCO 180420P00040000 P Apr 20, 2018 40.0 3.90 4.20
PDCO 180420P00041000 P Apr 20, 2018 41.0 4.50 5.00
PDCO 180420P00042000 P Apr 20, 2018 42.0 5.20 5.70
PDCO 180420P00043000 P Apr 20, 2018 43.0 6.10 6.60
PDCO 180420P00044000 P Apr 20, 2018 44.0 7.00 7.60
PDCO 180420P00045000 P Apr 20, 2018 45.0 6.90 8.80
PDCO 180420P00046000 P Apr 20, 2018 46.0 6.90 9.80
PDCO 180420P00047000 P Apr 20, 2018 47.0 8.60 10.80
PDCO 180420P00048000 P Apr 20, 2018 48.0 9.50 12.20
PDCO 180420P00049000 P Apr 20, 2018 49.0 10.60 13.20
PDCO 180420P00050000 P Apr 20, 2018 50.0 10.70 13.70
PDCO 180720C00025000 C Jul 20, 2018 25.0 10.90 12.90
PDCO 180720C00026000 C Jul 20, 2018 26.0 10.00 12.10
PDCO 180720C00027000 C Jul 20, 2018 27.0 9.10 11.20
PDCO 180720C00028000 C Jul 20, 2018 28.0 8.00 9.70
PDCO 180720C00029000 C Jul 20, 2018 29.0 8.40 8.80
PDCO 180720C00030000 C Jul 20, 2018 30.0 7.30 8.00
PDCO 180720C00031000 C Jul 20, 2018 31.0 6.70 7.00
PDCO 180720C00032000 C Jul 20, 2018 32.0 5.80 6.30
PDCO 180720C00033000 C Jul 20, 2018 33.0 5.20 5.60
PDCO 180720C00034000 C Jul 20, 2018 34.0 4.50 4.80
PDCO 180720C00035000 C Jul 20, 2018 35.0 3.90 4.30
PDCO 180720C00036000 C Jul 20, 2018 36.0 3.30 3.70
PDCO 180720C00037000 C Jul 20, 2018 37.0 2.85 3.10
PDCO 180720C00038000 C Jul 20, 2018 38.0 2.40 2.60
PDCO 180720C00039000 C Jul 20, 2018 39.0 2.00 2.20
PDCO 180720C00040000 C Jul 20, 2018 40.0 1.65 1.85
PDCO 180720C00041000 C Jul 20, 2018 41.0 1.35 1.60
PDCO 180720C00042000 C Jul 20, 2018 42.0 1.10 1.35
PDCO 180720C00043000 C Jul 20, 2018 43.0 0.90 1.05
PDCO 180720C00044000 C Jul 20, 2018 44.0 0.70 0.90
PDCO 180720C00045000 C Jul 20, 2018 45.0 0.55 0.75
PDCO 180720C00046000 C Jul 20, 2018 46.0 0.45 0.60
PDCO 180720C00047000 C Jul 20, 2018 47.0 0.35 0.50
PDCO 180720C00048000 C Jul 20, 2018 48.0 0.25 0.45
PDCO 180720C00049000 C Jul 20, 2018 49.0 0.20 0.35
PDCO 180720C00050000 C Jul 20, 2018 50.0 0.15 0.30
PDCO 180720P00025000 P Jul 20, 2018 25.0 0.20 0.35
PDCO 180720P00026000 P Jul 20, 2018 26.0 0.25 0.40
PDCO 180720P00027000 P Jul 20, 2018 27.0 0.35 0.50
PDCO 180720P00028000 P Jul 20, 2018 28.0 0.45 0.60
PDCO 180720P00029000 P Jul 20, 2018 29.0 0.55 0.75
PDCO 180720P00030000 P Jul 20, 2018 30.0 0.75 0.90
PDCO 180720P00031000 P Jul 20, 2018 31.0 0.90 1.10
PDCO 180720P00032000 P Jul 20, 2018 32.0 1.10 1.35
PDCO 180720P00033000 P Jul 20, 2018 33.0 1.40 1.60
PDCO 180720P00034000 P Jul 20, 2018 34.0 1.75 1.90
PDCO 180720P00035000 P Jul 20, 2018 35.0 2.00 2.30
PDCO 180720P00036000 P Jul 20, 2018 36.0 2.50 2.80
PDCO 180720P00037000 P Jul 20, 2018 37.0 3.00 3.20
PDCO 180720P00038000 P Jul 20, 2018 38.0 3.50 3.80
PDCO 180720P00039000 P Jul 20, 2018 39.0 4.10 4.40
PDCO 180720P00040000 P Jul 20, 2018 40.0 4.80 5.10
PDCO 180720P00041000 P Jul 20, 2018 41.0 5.40 5.90
PDCO 180720P00042000 P Jul 20, 2018 42.0 6.10 6.90
PDCO 180720P00043000 P Jul 20, 2018 43.0 6.90 7.50
PDCO 180720P00044000 P Jul 20, 2018 44.0 7.80 8.10
PDCO 180720P00045000 P Jul 20, 2018 45.0 8.40 9.10
PDCO 180720P00046000 P Jul 20, 2018 46.0 9.50 9.90
PDCO 180720P00047000 P Jul 20, 2018 47.0 10.40 10.80
PDCO 180720P00048000 P Jul 20, 2018 48.0 10.00 12.20
PDCO 180720P00049000 P Jul 20, 2018 49.0 11.90 13.10
PDCO 180720P00050000 P Jul 20, 2018 50.0 13.00 14.40
OPRA data is delayed 15 minutes.