Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-11-18)Premium Content

Patterson Companies Inc (PDCO)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 161216C00032000 C 12/16/16 32.0 6.20 7.80
PDCO 161216C00033000 C 12/16/16 33.0 5.30 9.00
PDCO 161216C00034000 C 12/16/16 34.0 4.20 7.60
PDCO 161216C00035000 C 12/16/16 35.0 3.30 4.60
PDCO 161216C00036000 C 12/16/16 36.0 1.85 3.90
PDCO 161216C00037000 C 12/16/16 37.0 2.20 2.65
PDCO 161216C00038000 C 12/16/16 38.0 1.45 1.80
PDCO 161216C00039000 C 12/16/16 39.0 0.80 1.10
PDCO 161216C00040000 C 12/16/16 40.0 0.40 0.60
PDCO 161216C00041000 C 12/16/16 41.0 0.10 0.35
PDCO 161216C00042000 C 12/16/16 42.0 0.00 0.45
PDCO 161216C00043000 C 12/16/16 43.0 0.00 0.50
PDCO 161216C00044000 C 12/16/16 44.0 0.00 0.35
PDCO 161216C00045000 C 12/16/16 45.0 0.00 0.40
PDCO 161216C00046000 C 12/16/16 46.0 0.00 0.45
PDCO 161216C00047000 C 12/16/16 47.0 0.00 0.20
PDCO 161216C00048000 C 12/16/16 48.0 0.00 0.50
PDCO 161216C00049000 C 12/16/16 49.0 0.00 0.35
PDCO 161216C00050000 C 12/16/16 50.0 0.00 0.45
PDCO 161216C00055000 C 12/16/16 55.0 0.00 0.05
PDCO 161216C00060000 C 12/16/16 60.0 0.00 0.10
PDCO 161216C00065000 C 12/16/16 65.0 0.00 0.05
PDCO 161216P00032000 P 12/16/16 32.0 0.00 0.45
PDCO 161216P00033000 P 12/16/16 33.0 0.00 0.40
PDCO 161216P00034000 P 12/16/16 34.0 0.00 0.45
PDCO 161216P00035000 P 12/16/16 35.0 0.05 0.20
PDCO 161216P00036000 P 12/16/16 36.0 0.05 0.45
PDCO 161216P00037000 P 12/16/16 37.0 0.15 0.40
PDCO 161216P00038000 P 12/16/16 38.0 0.30 0.50
PDCO 161216P00039000 P 12/16/16 39.0 0.75 0.90
PDCO 161216P00040000 P 12/16/16 40.0 1.15 1.45
PDCO 161216P00041000 P 12/16/16 41.0 1.85 2.40
PDCO 161216P00042000 P 12/16/16 42.0 2.40 3.30
PDCO 161216P00043000 P 12/16/16 43.0 3.30 4.30
PDCO 161216P00044000 P 12/16/16 44.0 4.00 5.50
PDCO 161216P00045000 P 12/16/16 45.0 5.10 6.30
PDCO 161216P00046000 P 12/16/16 46.0 6.30 7.30
PDCO 161216P00047000 P 12/16/16 47.0 6.80 8.40
PDCO 161216P00048000 P 12/16/16 48.0 8.00 9.40
PDCO 161216P00049000 P 12/16/16 49.0 7.00 11.10
PDCO 161216P00050000 P 12/16/16 50.0 9.60 11.40
PDCO 161216P00055000 P 12/16/16 55.0 13.30 17.50
PDCO 161216P00060000 P 12/16/16 60.0 18.30 22.70
PDCO 161216P00065000 P 12/16/16 65.0 24.30 26.40
PDCO 170120C00029000 C 01/20/17 29.0 9.70 10.70
PDCO 170120C00030000 C 01/20/17 30.0 8.70 9.80
PDCO 170120C00031000 C 01/20/17 31.0 7.70 8.80
PDCO 170120C00032000 C 01/20/17 32.0 6.30 7.80
PDCO 170120C00033000 C 01/20/17 33.0 4.90 7.00
PDCO 170120C00034000 C 01/20/17 34.0 3.40 7.20
PDCO 170120C00035000 C 01/20/17 35.0 4.10 4.80
PDCO 170120C00036000 C 01/20/17 36.0 3.30 3.90
PDCO 170120C00037000 C 01/20/17 37.0 2.55 3.00
PDCO 170120C00038000 C 01/20/17 38.0 1.85 2.30
PDCO 170120C00039000 C 01/20/17 39.0 1.30 1.65
PDCO 170120C00040000 C 01/20/17 40.0 0.90 1.15
PDCO 170120C00041000 C 01/20/17 41.0 0.50 0.90
PDCO 170120C00042000 C 01/20/17 42.0 0.30 0.65
PDCO 170120C00043000 C 01/20/17 43.0 0.10 0.40
PDCO 170120C00044000 C 01/20/17 44.0 0.05 0.30
PDCO 170120C00045000 C 01/20/17 45.0 0.00 0.40
PDCO 170120C00046000 C 01/20/17 46.0 0.00 0.45
PDCO 170120C00047000 C 01/20/17 47.0 0.00 0.45
PDCO 170120C00048000 C 01/20/17 48.0 0.00 0.45
PDCO 170120C00049000 C 01/20/17 49.0 0.00 0.40
PDCO 170120C00050000 C 01/20/17 50.0 0.00 0.35
PDCO 170120C00055000 C 01/20/17 55.0 0.00 0.20
PDCO 170120C00060000 C 01/20/17 60.0 0.00 0.50
PDCO 170120C00065000 C 01/20/17 65.0 0.00 0.45
PDCO 170120P00029000 P 01/20/17 29.0 0.00 0.15
PDCO 170120P00030000 P 01/20/17 30.0 0.00 0.45
PDCO 170120P00031000 P 01/20/17 31.0 0.00 0.45
PDCO 170120P00032000 P 01/20/17 32.0 0.00 0.40
PDCO 170120P00033000 P 01/20/17 33.0 0.10 0.30
PDCO 170120P00034000 P 01/20/17 34.0 0.10 0.35
PDCO 170120P00035000 P 01/20/17 35.0 0.25 0.45
PDCO 170120P00036000 P 01/20/17 36.0 0.30 0.65
PDCO 170120P00037000 P 01/20/17 37.0 0.50 0.85
PDCO 170120P00038000 P 01/20/17 38.0 0.80 1.15
PDCO 170120P00039000 P 01/20/17 39.0 1.25 1.60
PDCO 170120P00040000 P 01/20/17 40.0 1.75 2.15
PDCO 170120P00041000 P 01/20/17 41.0 2.40 2.90
PDCO 170120P00042000 P 01/20/17 42.0 3.00 3.70
PDCO 170120P00043000 P 01/20/17 43.0 3.90 4.60
PDCO 170120P00044000 P 01/20/17 44.0 4.80 5.60
PDCO 170120P00045000 P 01/20/17 45.0 5.70 6.60
PDCO 170120P00046000 P 01/20/17 46.0 6.10 7.50
PDCO 170120P00047000 P 01/20/17 47.0 7.50 8.50
PDCO 170120P00048000 P 01/20/17 48.0 8.40 9.50
PDCO 170120P00049000 P 01/20/17 49.0 9.10 10.50
PDCO 170120P00050000 P 01/20/17 50.0 10.30 11.60
PDCO 170120P00055000 P 01/20/17 55.0 13.30 17.50
PDCO 170120P00060000 P 01/20/17 60.0 18.30 22.30
PDCO 170120P00065000 P 01/20/17 65.0 24.40 26.60
PDCO 170421C00029000 C 04/21/17 29.0 8.10 10.80
PDCO 170421C00030000 C 04/21/17 30.0 8.40 10.10
PDCO 170421C00031000 C 04/21/17 31.0 7.50 9.20
PDCO 170421C00032000 C 04/21/17 32.0 7.10 8.30
PDCO 170421C00033000 C 04/21/17 33.0 6.30 7.10
PDCO 170421C00034000 C 04/21/17 34.0 5.50 6.30
PDCO 170421C00035000 C 04/21/17 35.0 4.80 5.50
PDCO 170421C00036000 C 04/21/17 36.0 4.10 4.90
PDCO 170421C00037000 C 04/21/17 37.0 3.50 4.20
PDCO 170421C00038000 C 04/21/17 38.0 2.85 3.50
PDCO 170421C00039000 C 04/21/17 39.0 2.25 2.95
PDCO 170421C00040000 C 04/21/17 40.0 1.85 2.25
PDCO 170421C00041000 C 04/21/17 41.0 1.50 2.00
PDCO 170421C00042000 C 04/21/17 42.0 1.15 1.65
PDCO 170421C00043000 C 04/21/17 43.0 0.90 1.30
PDCO 170421C00044000 C 04/21/17 44.0 0.65 1.05
PDCO 170421C00045000 C 04/21/17 45.0 0.45 0.80
PDCO 170421C00046000 C 04/21/17 46.0 0.30 0.65
PDCO 170421C00047000 C 04/21/17 47.0 0.15 0.55
PDCO 170421C00048000 C 04/21/17 48.0 0.05 0.55
PDCO 170421C00049000 C 04/21/17 49.0 0.00 0.40
PDCO 170421C00050000 C 04/21/17 50.0 0.00 0.50
PDCO 170421C00055000 C 04/21/17 55.0 0.00 0.45
PDCO 170421C00060000 C 04/21/17 60.0 0.00 0.45
PDCO 170421C00065000 C 04/21/17 65.0 0.00 0.50
PDCO 170421P00029000 P 04/21/17 29.0 0.05 0.45
PDCO 170421P00030000 P 04/21/17 30.0 0.10 0.50
PDCO 170421P00031000 P 04/21/17 31.0 0.20 0.60
PDCO 170421P00032000 P 04/21/17 32.0 0.35 0.80
PDCO 170421P00033000 P 04/21/17 33.0 0.50 0.90
PDCO 170421P00034000 P 04/21/17 34.0 0.60 1.10
PDCO 170421P00035000 P 04/21/17 35.0 0.85 1.35
PDCO 170421P00036000 P 04/21/17 36.0 1.15 1.65
PDCO 170421P00037000 P 04/21/17 37.0 1.45 1.95
PDCO 170421P00038000 P 04/21/17 38.0 1.85 2.35
PDCO 170421P00039000 P 04/21/17 39.0 2.30 2.90
PDCO 170421P00040000 P 04/21/17 40.0 2.80 3.30
PDCO 170421P00041000 P 04/21/17 41.0 3.30 4.10
PDCO 170421P00042000 P 04/21/17 42.0 3.90 4.70
PDCO 170421P00043000 P 04/21/17 43.0 4.60 5.40
PDCO 170421P00044000 P 04/21/17 44.0 5.00 6.40
PDCO 170421P00045000 P 04/21/17 45.0 5.60 7.20
PDCO 170421P00046000 P 04/21/17 46.0 6.50 8.10
PDCO 170421P00047000 P 04/21/17 47.0 7.20 9.00
PDCO 170421P00048000 P 04/21/17 48.0 8.10 9.90
PDCO 170421P00049000 P 04/21/17 49.0 8.70 11.20
PDCO 170421P00050000 P 04/21/17 50.0 9.80 12.20
PDCO 170421P00055000 P 04/21/17 55.0 14.40 17.00
PDCO 170421P00060000 P 04/21/17 60.0 18.60 22.90
PDCO 170421P00065000 P 04/21/17 65.0 24.20 26.90
PDCO 170721C00029000 C 07/21/17 29.0 9.50 11.10
PDCO 170721C00030000 C 07/21/17 30.0 9.10 9.90
PDCO 170721C00031000 C 07/21/17 31.0 8.30 9.20
PDCO 170721C00032000 C 07/21/17 32.0 7.40 8.70
PDCO 170721C00033000 C 07/21/17 33.0 6.60 7.60
PDCO 170721C00034000 C 07/21/17 34.0 5.90 7.20
PDCO 170721C00035000 C 07/21/17 35.0 5.20 6.50
PDCO 170721C00036000 C 07/21/17 36.0 4.70 5.40
PDCO 170721C00037000 C 07/21/17 37.0 4.10 5.00
PDCO 170721C00038000 C 07/21/17 38.0 3.40 4.50
PDCO 170721C00039000 C 07/21/17 39.0 3.00 3.80
PDCO 170721C00040000 C 07/21/17 40.0 2.40 3.20
PDCO 170721C00041000 C 07/21/17 41.0 2.10 2.85
PDCO 170721C00042000 C 07/21/17 42.0 1.80 2.20
PDCO 170721C00043000 C 07/21/17 43.0 1.50 2.00
PDCO 170721C00044000 C 07/21/17 44.0 1.25 1.70
PDCO 170721C00045000 C 07/21/17 45.0 1.00 1.45
PDCO 170721C00046000 C 07/21/17 46.0 0.80 1.25
PDCO 170721C00047000 C 07/21/17 47.0 0.60 1.05
PDCO 170721C00048000 C 07/21/17 48.0 0.45 0.95
PDCO 170721C00049000 C 07/21/17 49.0 0.35 0.70
PDCO 170721C00050000 C 07/21/17 50.0 0.20 0.70
PDCO 170721C00055000 C 07/21/17 55.0 0.00 0.45
PDCO 170721C00060000 C 07/21/17 60.0 0.00 0.45
PDCO 170721C00065000 C 07/21/17 65.0 0.00 0.40
PDCO 170721C00070000 C 07/21/17 70.0 0.00 0.40
PDCO 170721P00029000 P 07/21/17 29.0 0.30 0.70
PDCO 170721P00030000 P 07/21/17 30.0 0.45 0.85
PDCO 170721P00031000 P 07/21/17 31.0 0.50 1.00
PDCO 170721P00032000 P 07/21/17 32.0 0.60 1.10
PDCO 170721P00033000 P 07/21/17 33.0 0.85 1.40
PDCO 170721P00034000 P 07/21/17 34.0 1.15 1.70
PDCO 170721P00035000 P 07/21/17 35.0 1.45 2.00
PDCO 170721P00036000 P 07/21/17 36.0 1.75 2.35
PDCO 170721P00037000 P 07/21/17 37.0 2.10 2.85
PDCO 170721P00038000 P 07/21/17 38.0 2.50 3.30
PDCO 170721P00039000 P 07/21/17 39.0 2.95 3.90
PDCO 170721P00040000 P 07/21/17 40.0 3.30 4.40
PDCO 170721P00041000 P 07/21/17 41.0 4.00 5.00
PDCO 170721P00042000 P 07/21/17 42.0 4.60 5.60
PDCO 170721P00043000 P 07/21/17 43.0 5.00 6.20
PDCO 170721P00044000 P 07/21/17 44.0 6.00 7.10
PDCO 170721P00045000 P 07/21/17 45.0 6.30 7.90
PDCO 170721P00046000 P 07/21/17 46.0 6.70 8.70
PDCO 170721P00047000 P 07/21/17 47.0 8.00 9.50
PDCO 170721P00048000 P 07/21/17 48.0 8.60 10.40
PDCO 170721P00049000 P 07/21/17 49.0 9.70 11.20
PDCO 170721P00050000 P 07/21/17 50.0 10.50 12.10
PDCO 170721P00055000 P 07/21/17 55.0 13.90 17.30
PDCO 170721P00060000 P 07/21/17 60.0 19.10 22.10
PDCO 170721P00065000 P 07/21/17 65.0 23.70 28.10
PDCO 170721P00070000 P 07/21/17 70.0 29.20 31.70

OPRA data is delayed 15 minutes.