Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Patterson Companies Inc (PDCO)
As of Jun 21 2018 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 180720C00015000 C Jul 20, 2018 15.0 7.50 9.70
PDCO 180720C00016000 C Jul 20, 2018 16.0 6.20 8.90
PDCO 180720C00017000 C Jul 20, 2018 17.0 5.30 7.90
PDCO 180720C00018000 C Jul 20, 2018 18.0 4.30 6.90
PDCO 180720C00019000 C Jul 20, 2018 19.0 3.40 4.20
PDCO 180720C00020000 C Jul 20, 2018 20.0 2.75 2.95
PDCO 180720C00021000 C Jul 20, 2018 21.0 1.90 2.10
PDCO 180720C00022000 C Jul 20, 2018 22.0 1.20 1.40
PDCO 180720C00023000 C Jul 20, 2018 23.0 0.70 0.90
PDCO 180720C00024000 C Jul 20, 2018 24.0 0.45 0.55
PDCO 180720C00025000 C Jul 20, 2018 25.0 0.15 0.35
PDCO 180720C00026000 C Jul 20, 2018 26.0 0.05 0.15
PDCO 180720C00027000 C Jul 20, 2018 27.0 0.00 0.10
PDCO 180720C00028000 C Jul 20, 2018 28.0 0.00 0.10
PDCO 180720C00029000 C Jul 20, 2018 29.0 0.00 0.10
PDCO 180720C00030000 C Jul 20, 2018 30.0 0.00 0.10
PDCO 180720C00031000 C Jul 20, 2018 31.0 0.00 0.05
PDCO 180720C00032000 C Jul 20, 2018 32.0 0.00 0.05
PDCO 180720C00033000 C Jul 20, 2018 33.0 0.00 0.10
PDCO 180720C00034000 C Jul 20, 2018 34.0 0.00 0.10
PDCO 180720C00035000 C Jul 20, 2018 35.0 0.00 0.05
PDCO 180720C00036000 C Jul 20, 2018 36.0 0.00 0.50
PDCO 180720C00037000 C Jul 20, 2018 37.0 0.00 0.10
PDCO 180720C00038000 C Jul 20, 2018 38.0 0.00 0.05
PDCO 180720C00039000 C Jul 20, 2018 39.0 0.00 0.10
PDCO 180720C00040000 C Jul 20, 2018 40.0 0.00 1.55
PDCO 180720C00041000 C Jul 20, 2018 41.0 0.00 1.80
PDCO 180720C00042000 C Jul 20, 2018 42.0 0.00 0.05
PDCO 180720C00043000 C Jul 20, 2018 43.0 0.00 0.10
PDCO 180720C00044000 C Jul 20, 2018 44.0 0.00 1.40
PDCO 180720C00045000 C Jul 20, 2018 45.0 0.00 0.10
PDCO 180720C00046000 C Jul 20, 2018 46.0 0.00 0.20
PDCO 180720C00047000 C Jul 20, 2018 47.0 0.00 1.65
PDCO 180720C00048000 C Jul 20, 2018 48.0 0.00 1.90
PDCO 180720C00049000 C Jul 20, 2018 49.0 0.00 0.25
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 0.05
PDCO 180720P00018000 P Jul 20, 2018 18.0 0.00 0.05
PDCO 180720P00019000 P Jul 20, 2018 19.0 0.05 0.15
PDCO 180720P00020000 P Jul 20, 2018 20.0 0.15 0.25
PDCO 180720P00021000 P Jul 20, 2018 21.0 0.35 0.50
PDCO 180720P00022000 P Jul 20, 2018 22.0 0.65 0.85
PDCO 180720P00023000 P Jul 20, 2018 23.0 1.20 1.35
PDCO 180720P00024000 P Jul 20, 2018 24.0 1.85 2.05
PDCO 180720P00025000 P Jul 20, 2018 25.0 2.65 2.90
PDCO 180720P00026000 P Jul 20, 2018 26.0 3.20 3.90
PDCO 180720P00027000 P Jul 20, 2018 27.0 4.00 5.00
PDCO 180720P00028000 P Jul 20, 2018 28.0 4.80 6.10
PDCO 180720P00029000 P Jul 20, 2018 29.0 6.30 6.80
PDCO 180720P00030000 P Jul 20, 2018 30.0 6.10 8.40
PDCO 180720P00031000 P Jul 20, 2018 31.0 6.80 9.30
PDCO 180720P00032000 P Jul 20, 2018 32.0 8.30 10.10
PDCO 180720P00033000 P Jul 20, 2018 33.0 8.40 11.00
PDCO 180720P00034000 P Jul 20, 2018 34.0 9.10 12.40
PDCO 180720P00035000 P Jul 20, 2018 35.0 10.20 13.10
PDCO 180720P00036000 P Jul 20, 2018 36.0 11.10 14.30
PDCO 180720P00037000 P Jul 20, 2018 37.0 12.50 15.30
PDCO 180720P00038000 P Jul 20, 2018 38.0 13.20 16.00
PDCO 180720P00039000 P Jul 20, 2018 39.0 14.10 17.30
PDCO 180720P00040000 P Jul 20, 2018 40.0 15.20 18.40
PDCO 180720P00041000 P Jul 20, 2018 41.0 16.10 19.30
PDCO 180720P00042000 P Jul 20, 2018 42.0 17.20 20.20
PDCO 180720P00043000 P Jul 20, 2018 43.0 18.10 21.30
PDCO 180720P00044000 P Jul 20, 2018 44.0 19.40 22.20
PDCO 180720P00045000 P Jul 20, 2018 45.0 20.10 23.00
PDCO 180720P00046000 P Jul 20, 2018 46.0 21.10 24.20
PDCO 180720P00047000 P Jul 20, 2018 47.0 22.10 25.40
PDCO 180720P00048000 P Jul 20, 2018 48.0 23.30 26.30
PDCO 180720P00049000 P Jul 20, 2018 49.0 24.10 27.30
PDCO 180720P00050000 P Jul 20, 2018 50.0 25.70 28.10
PDCO 180817C00014000 C Aug 17, 2018 14.0 7.50 11.10
PDCO 180817C00015000 C Aug 17, 2018 15.0 6.50 10.20
PDCO 180817C00016000 C Aug 17, 2018 16.0 5.20 9.00
PDCO 180817C00017000 C Aug 17, 2018 17.0 5.20 7.90
PDCO 180817C00018000 C Aug 17, 2018 18.0 4.00 7.20
PDCO 180817C00019000 C Aug 17, 2018 19.0 3.70 5.50
PDCO 180817C00020000 C Aug 17, 2018 20.0 2.80 3.20
PDCO 180817C00021000 C Aug 17, 2018 21.0 2.05 2.30
PDCO 180817C00022000 C Aug 17, 2018 22.0 1.50 1.70
PDCO 180817C00023000 C Aug 17, 2018 23.0 1.00 1.30
PDCO 180817C00024000 C Aug 17, 2018 24.0 0.65 0.85
PDCO 180817C00025000 C Aug 17, 2018 25.0 0.40 0.55
PDCO 180817C00026000 C Aug 17, 2018 26.0 0.20 0.35
PDCO 180817C00027000 C Aug 17, 2018 27.0 0.10 0.25
PDCO 180817C00028000 C Aug 17, 2018 28.0 0.05 0.20
PDCO 180817C00029000 C Aug 17, 2018 29.0 0.00 0.10
PDCO 180817C00030000 C Aug 17, 2018 30.0 0.00 0.10
PDCO 180817C00031000 C Aug 17, 2018 31.0 0.00 0.10
PDCO 180817P00014000 P Aug 17, 2018 14.0 0.00 0.15
PDCO 180817P00015000 P Aug 17, 2018 15.0 0.00 0.10
PDCO 180817P00016000 P Aug 17, 2018 16.0 0.00 0.10
PDCO 180817P00017000 P Aug 17, 2018 17.0 0.00 0.15
PDCO 180817P00018000 P Aug 17, 2018 18.0 0.10 0.20
PDCO 180817P00019000 P Aug 17, 2018 19.0 0.20 0.30
PDCO 180817P00020000 P Aug 17, 2018 20.0 0.35 0.50
PDCO 180817P00021000 P Aug 17, 2018 21.0 0.55 0.75
PDCO 180817P00022000 P Aug 17, 2018 22.0 0.95 1.15
PDCO 180817P00023000 P Aug 17, 2018 23.0 1.45 1.65
PDCO 180817P00024000 P Aug 17, 2018 24.0 2.10 2.30
PDCO 180817P00025000 P Aug 17, 2018 25.0 2.85 3.10
PDCO 180817P00026000 P Aug 17, 2018 26.0 3.50 4.00
PDCO 180817P00027000 P Aug 17, 2018 27.0 4.20 4.80
PDCO 180817P00028000 P Aug 17, 2018 28.0 4.60 6.00
PDCO 180817P00029000 P Aug 17, 2018 29.0 5.00 8.00
PDCO 180817P00030000 P Aug 17, 2018 30.0 5.10 8.60
PDCO 180817P00031000 P Aug 17, 2018 31.0 6.10 10.10
PDCO 181019C00014000 C Oct 19, 2018 14.0 7.10 11.10
PDCO 181019C00015000 C Oct 19, 2018 15.0 7.00 9.80
PDCO 181019C00016000 C Oct 19, 2018 16.0 5.90 8.20
PDCO 181019C00017000 C Oct 19, 2018 17.0 5.50 6.70
PDCO 181019C00018000 C Oct 19, 2018 18.0 4.70 5.70
PDCO 181019C00019000 C Oct 19, 2018 19.0 4.00 4.40
PDCO 181019C00020000 C Oct 19, 2018 20.0 3.30 3.60
PDCO 181019C00021000 C Oct 19, 2018 21.0 2.70 2.90
PDCO 181019C00022000 C Oct 19, 2018 22.0 2.10 2.35
PDCO 181019C00023000 C Oct 19, 2018 23.0 1.65 1.85
PDCO 181019C00024000 C Oct 19, 2018 24.0 1.25 1.55
PDCO 181019C00025000 C Oct 19, 2018 25.0 0.90 1.15
PDCO 181019C00026000 C Oct 19, 2018 26.0 0.65 0.85
PDCO 181019C00027000 C Oct 19, 2018 27.0 0.45 0.65
PDCO 181019C00028000 C Oct 19, 2018 28.0 0.35 0.50
PDCO 181019C00029000 C Oct 19, 2018 29.0 0.20 0.40
PDCO 181019C00030000 C Oct 19, 2018 30.0 0.15 0.30
PDCO 181019C00031000 C Oct 19, 2018 31.0 0.10 0.20
PDCO 181019C00032000 C Oct 19, 2018 32.0 0.10 0.20
PDCO 181019C00033000 C Oct 19, 2018 33.0 0.05 0.15
PDCO 181019C00034000 C Oct 19, 2018 34.0 0.00 0.10
PDCO 181019C00035000 C Oct 19, 2018 35.0 0.00 0.10
PDCO 181019C00036000 C Oct 19, 2018 36.0 0.00 0.10
PDCO 181019C00037000 C Oct 19, 2018 37.0 0.00 0.10
PDCO 181019C00038000 C Oct 19, 2018 38.0 0.00 0.10
PDCO 181019C00039000 C Oct 19, 2018 39.0 0.00 0.10
PDCO 181019C00040000 C Oct 19, 2018 40.0 0.00 0.10
PDCO 181019C00041000 C Oct 19, 2018 41.0 0.00 0.05
PDCO 181019C00042000 C Oct 19, 2018 42.0 0.00 0.10
PDCO 181019C00043000 C Oct 19, 2018 43.0 0.00 0.10
PDCO 181019C00044000 C Oct 19, 2018 44.0 0.00 0.10
PDCO 181019C00045000 C Oct 19, 2018 45.0 0.00 0.05
PDCO 181019C00046000 C Oct 19, 2018 46.0 0.00 0.10
PDCO 181019C00047000 C Oct 19, 2018 47.0 0.00 0.05
PDCO 181019P00014000 P Oct 19, 2018 14.0 0.00 0.15
PDCO 181019P00015000 P Oct 19, 2018 15.0 0.05 0.20
PDCO 181019P00016000 P Oct 19, 2018 16.0 0.15 0.25
PDCO 181019P00017000 P Oct 19, 2018 17.0 0.25 0.40
PDCO 181019P00018000 P Oct 19, 2018 18.0 0.40 0.55
PDCO 181019P00019000 P Oct 19, 2018 19.0 0.55 0.80
PDCO 181019P00020000 P Oct 19, 2018 20.0 0.85 1.05
PDCO 181019P00021000 P Oct 19, 2018 21.0 1.20 1.45
PDCO 181019P00022000 P Oct 19, 2018 22.0 1.60 1.85
PDCO 181019P00023000 P Oct 19, 2018 23.0 2.20 2.40
PDCO 181019P00024000 P Oct 19, 2018 24.0 2.80 3.00
PDCO 181019P00025000 P Oct 19, 2018 25.0 3.40 4.00
PDCO 181019P00026000 P Oct 19, 2018 26.0 4.10 4.90
PDCO 181019P00027000 P Oct 19, 2018 27.0 5.00 5.30
PDCO 181019P00028000 P Oct 19, 2018 28.0 5.80 6.10
PDCO 181019P00029000 P Oct 19, 2018 29.0 6.50 7.00
PDCO 181019P00030000 P Oct 19, 2018 30.0 7.30 8.10
PDCO 181019P00031000 P Oct 19, 2018 31.0 7.10 9.60
PDCO 181019P00032000 P Oct 19, 2018 32.0 8.80 10.20
PDCO 181019P00033000 P Oct 19, 2018 33.0 8.20 12.00
PDCO 181019P00034000 P Oct 19, 2018 34.0 10.00 12.30
PDCO 181019P00035000 P Oct 19, 2018 35.0 10.50 13.30
PDCO 181019P00036000 P Oct 19, 2018 36.0 11.60 14.20
PDCO 181019P00037000 P Oct 19, 2018 37.0 12.50 14.80
PDCO 181019P00038000 P Oct 19, 2018 38.0 13.10 17.00
PDCO 181019P00039000 P Oct 19, 2018 39.0 14.10 17.90
PDCO 181019P00040000 P Oct 19, 2018 40.0 15.10 19.20
PDCO 181019P00041000 P Oct 19, 2018 41.0 16.10 19.90
PDCO 181019P00042000 P Oct 19, 2018 42.0 17.10 21.20
PDCO 181019P00043000 P Oct 19, 2018 43.0 18.10 21.90
PDCO 181019P00044000 P Oct 19, 2018 44.0 19.10 22.90
PDCO 181019P00045000 P Oct 19, 2018 45.0 20.10 23.90
PDCO 181019P00046000 P Oct 19, 2018 46.0 21.10 25.40
PDCO 181019P00047000 P Oct 19, 2018 47.0 22.10 25.90
PDCO 190118C00012000 C Jan 18, 2019 12.0 8.50 13.10
PDCO 190118C00013000 C Jan 18, 2019 13.0 7.50 12.10
PDCO 190118C00014000 C Jan 18, 2019 14.0 6.60 11.20
PDCO 190118C00015000 C Jan 18, 2019 15.0 6.50 9.70
PDCO 190118C00016000 C Jan 18, 2019 16.0 4.90 9.20
PDCO 190118C00017000 C Jan 18, 2019 17.0 5.30 6.50
PDCO 190118C00018000 C Jan 18, 2019 18.0 4.10 5.70
PDCO 190118C00019000 C Jan 18, 2019 19.0 4.10 5.10
PDCO 190118C00020000 C Jan 18, 2019 20.0 3.60 4.10
PDCO 190118C00021000 C Jan 18, 2019 21.0 3.10 3.50
PDCO 190118C00022000 C Jan 18, 2019 22.0 2.60 3.20
PDCO 190118C00023000 C Jan 18, 2019 23.0 2.00 2.55
PDCO 190118C00024000 C Jan 18, 2019 24.0 1.75 2.20
PDCO 190118C00025000 C Jan 18, 2019 25.0 1.40 1.80
PDCO 190118C00026000 C Jan 18, 2019 26.0 0.95 1.50
PDCO 190118C00027000 C Jan 18, 2019 27.0 0.85 1.15
PDCO 190118C00028000 C Jan 18, 2019 28.0 0.65 0.95
PDCO 190118C00029000 C Jan 18, 2019 29.0 0.40 0.75
PDCO 190118C00030000 C Jan 18, 2019 30.0 0.40 0.70
PDCO 190118C00031000 C Jan 18, 2019 31.0 0.30 0.50
PDCO 190118C00032000 C Jan 18, 2019 32.0 0.20 0.40
PDCO 190118C00033000 C Jan 18, 2019 33.0 0.15 0.35
PDCO 190118C00034000 C Jan 18, 2019 34.0 0.10 0.30
PDCO 190118P00012000 P Jan 18, 2019 12.0 0.00 0.20
PDCO 190118P00013000 P Jan 18, 2019 13.0 0.10 0.25
PDCO 190118P00014000 P Jan 18, 2019 14.0 0.20 0.35
PDCO 190118P00015000 P Jan 18, 2019 15.0 0.30 0.45
PDCO 190118P00016000 P Jan 18, 2019 16.0 0.40 1.35
PDCO 190118P00017000 P Jan 18, 2019 17.0 0.35 0.85
PDCO 190118P00018000 P Jan 18, 2019 18.0 0.75 1.00
PDCO 190118P00019000 P Jan 18, 2019 19.0 1.00 1.30
PDCO 190118P00020000 P Jan 18, 2019 20.0 0.70 1.80
PDCO 190118P00021000 P Jan 18, 2019 21.0 1.50 2.10
PDCO 190118P00022000 P Jan 18, 2019 22.0 0.95 2.60
PDCO 190118P00023000 P Jan 18, 2019 23.0 2.65 3.10
PDCO 190118P00024000 P Jan 18, 2019 24.0 3.30 3.70
PDCO 190118P00025000 P Jan 18, 2019 25.0 3.70 4.40
PDCO 190118P00026000 P Jan 18, 2019 26.0 4.60 5.30
PDCO 190118P00027000 P Jan 18, 2019 27.0 4.90 6.20
PDCO 190118P00028000 P Jan 18, 2019 28.0 5.80 6.60
PDCO 190118P00029000 P Jan 18, 2019 29.0 6.50 7.50
PDCO 190118P00030000 P Jan 18, 2019 30.0 7.30 8.40
PDCO 190118P00031000 P Jan 18, 2019 31.0 7.90 9.30
PDCO 190118P00032000 P Jan 18, 2019 32.0 9.10 10.20
PDCO 190118P00033000 P Jan 18, 2019 33.0 9.40 11.40
PDCO 190118P00034000 P Jan 18, 2019 34.0 9.50 13.10
OPRA data is delayed 15 minutes.