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 (2016-05-20)Premium Content

Patterson Companies Inc (PDCO)
As of Jun 28 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 160715C00030000 C 07/15/16 30.0 15.90 17.10
PDCO 160715C00031000 C 07/15/16 31.0 14.60 15.90
PDCO 160715C00032000 C 07/15/16 32.0 12.80 16.10
PDCO 160715C00033000 C 07/15/16 33.0 12.60 14.10
PDCO 160715C00034000 C 07/15/16 34.0 11.60 13.80
PDCO 160715C00035000 C 07/15/16 35.0 10.60 11.90
PDCO 160715C00036000 C 07/15/16 36.0 9.60 10.90
PDCO 160715C00037000 C 07/15/16 37.0 8.50 9.90
PDCO 160715C00038000 C 07/15/16 38.0 7.60 8.80
PDCO 160715C00039000 C 07/15/16 39.0 6.90 8.10
PDCO 160715C00040000 C 07/15/16 40.0 5.90 6.90
PDCO 160715C00041000 C 07/15/16 41.0 4.90 5.90
PDCO 160715C00042000 C 07/15/16 42.0 3.90 4.90
PDCO 160715C00043000 C 07/15/16 43.0 3.00 3.80
PDCO 160715C00044000 C 07/15/16 44.0 2.05 2.85
PDCO 160715C00045000 C 07/15/16 45.0 1.60 2.00
PDCO 160715C00046000 C 07/15/16 46.0 0.90 1.15
PDCO 160715C00047000 C 07/15/16 47.0 0.45 0.60
PDCO 160715C00048000 C 07/15/16 48.0 0.10 0.35
PDCO 160715C00049000 C 07/15/16 49.0 0.00 0.40
PDCO 160715C00050000 C 07/15/16 50.0 0.00 0.35
PDCO 160715C00055000 C 07/15/16 55.0 0.00 0.30
PDCO 160715C00060000 C 07/15/16 60.0 0.00 0.30
PDCO 160715C00065000 C 07/15/16 65.0 0.00 0.30
PDCO 160715C00070000 C 07/15/16 70.0 0.00 0.30
PDCO 160715P00030000 P 07/15/16 30.0 0.00 0.30
PDCO 160715P00031000 P 07/15/16 31.0 0.00 0.30
PDCO 160715P00032000 P 07/15/16 32.0 0.00 0.30
PDCO 160715P00033000 P 07/15/16 33.0 0.00 0.30
PDCO 160715P00034000 P 07/15/16 34.0 0.00 0.30
PDCO 160715P00035000 P 07/15/16 35.0 0.00 0.30
PDCO 160715P00036000 P 07/15/16 36.0 0.00 0.30
PDCO 160715P00037000 P 07/15/16 37.0 0.00 0.30
PDCO 160715P00038000 P 07/15/16 38.0 0.00 0.35
PDCO 160715P00039000 P 07/15/16 39.0 0.00 0.35
PDCO 160715P00040000 P 07/15/16 40.0 0.00 0.35
PDCO 160715P00041000 P 07/15/16 41.0 0.00 0.35
PDCO 160715P00042000 P 07/15/16 42.0 0.00 0.40
PDCO 160715P00043000 P 07/15/16 43.0 0.10 0.30
PDCO 160715P00044000 P 07/15/16 44.0 0.15 0.40
PDCO 160715P00045000 P 07/15/16 45.0 0.35 0.55
PDCO 160715P00046000 P 07/15/16 46.0 0.65 0.85
PDCO 160715P00047000 P 07/15/16 47.0 1.20 1.45
PDCO 160715P00048000 P 07/15/16 48.0 1.85 2.40
PDCO 160715P00049000 P 07/15/16 49.0 2.60 3.40
PDCO 160715P00050000 P 07/15/16 50.0 3.50 4.40
PDCO 160715P00055000 P 07/15/16 55.0 8.30 9.40
PDCO 160715P00060000 P 07/15/16 60.0 12.20 14.90
PDCO 160715P00065000 P 07/15/16 65.0 18.00 20.40
PDCO 160715P00070000 P 07/15/16 70.0 23.20 24.40
PDCO 160819C00039000 C 08/19/16 39.0 6.60 7.90
PDCO 160819C00040000 C 08/19/16 40.0 5.90 6.90
PDCO 160819C00041000 C 08/19/16 41.0 4.70 6.00
PDCO 160819C00042000 C 08/19/16 42.0 3.80 4.90
PDCO 160819C00043000 C 08/19/16 43.0 2.95 4.00
PDCO 160819C00044000 C 08/19/16 44.0 2.80 3.30
PDCO 160819C00045000 C 08/19/16 45.0 2.05 2.35
PDCO 160819C00046000 C 08/19/16 46.0 1.45 1.70
PDCO 160819C00047000 C 08/19/16 47.0 0.90 1.20
PDCO 160819C00048000 C 08/19/16 48.0 0.50 0.85
PDCO 160819C00049000 C 08/19/16 49.0 0.25 0.60
PDCO 160819C00050000 C 08/19/16 50.0 0.10 0.50
PDCO 160819C00055000 C 08/19/16 55.0 0.00 0.30
PDCO 160819C00060000 C 08/19/16 60.0 0.00 0.30
PDCO 160819C00065000 C 08/19/16 65.0 0.00 0.30
PDCO 160819C00070000 C 08/19/16 70.0 0.00 0.30
PDCO 160819P00039000 P 08/19/16 39.0 0.00 0.45
PDCO 160819P00040000 P 08/19/16 40.0 0.15 0.45
PDCO 160819P00041000 P 08/19/16 41.0 0.20 0.50
PDCO 160819P00042000 P 08/19/16 42.0 0.30 0.60
PDCO 160819P00043000 P 08/19/16 43.0 0.45 0.70
PDCO 160819P00044000 P 08/19/16 44.0 0.60 1.00
PDCO 160819P00045000 P 08/19/16 45.0 0.90 1.25
PDCO 160819P00046000 P 08/19/16 46.0 1.25 1.65
PDCO 160819P00047000 P 08/19/16 47.0 1.75 2.15
PDCO 160819P00048000 P 08/19/16 48.0 2.35 2.85
PDCO 160819P00049000 P 08/19/16 49.0 3.00 4.10
PDCO 160819P00050000 P 08/19/16 50.0 3.70 4.70
PDCO 160819P00055000 P 08/19/16 55.0 8.30 9.40
PDCO 160819P00060000 P 08/19/16 60.0 13.30 14.40
PDCO 160819P00065000 P 08/19/16 65.0 18.10 20.40
PDCO 160819P00070000 P 08/19/16 70.0 23.10 24.40
PDCO 161021C00030000 C 10/21/16 30.0 15.60 17.00
PDCO 161021C00031000 C 10/21/16 31.0 13.70 16.20
PDCO 161021C00032000 C 10/21/16 32.0 13.60 15.20
PDCO 161021C00033000 C 10/21/16 33.0 12.60 14.20
PDCO 161021C00034000 C 10/21/16 34.0 11.60 13.20
PDCO 161021C00035000 C 10/21/16 35.0 10.60 12.20
PDCO 161021C00036000 C 10/21/16 36.0 9.60 10.90
PDCO 161021C00037000 C 10/21/16 37.0 8.60 10.00
PDCO 161021C00038000 C 10/21/16 38.0 7.50 9.20
PDCO 161021C00039000 C 10/21/16 39.0 6.70 8.30
PDCO 161021C00040000 C 10/21/16 40.0 5.80 7.20
PDCO 161021C00041000 C 10/21/16 41.0 4.70 6.10
PDCO 161021C00042000 C 10/21/16 42.0 4.20 5.30
PDCO 161021C00043000 C 10/21/16 43.0 4.10 4.50
PDCO 161021C00044000 C 10/21/16 44.0 3.30 4.00
PDCO 161021C00045000 C 10/21/16 45.0 2.65 3.20
PDCO 161021C00046000 C 10/21/16 46.0 2.05 2.40
PDCO 161021C00047000 C 10/21/16 47.0 1.50 1.90
PDCO 161021C00048000 C 10/21/16 48.0 1.10 1.50
PDCO 161021C00049000 C 10/21/16 49.0 0.75 1.20
PDCO 161021C00050000 C 10/21/16 50.0 0.55 1.00
PDCO 161021C00055000 C 10/21/16 55.0 0.10 0.45
PDCO 161021C00060000 C 10/21/16 60.0 0.00 0.40
PDCO 161021C00065000 C 10/21/16 65.0 0.00 0.40
PDCO 161021P00030000 P 10/21/16 30.0 0.00 0.45
PDCO 161021P00031000 P 10/21/16 31.0 0.00 0.50
PDCO 161021P00032000 P 10/21/16 32.0 0.00 0.50
PDCO 161021P00033000 P 10/21/16 33.0 0.00 0.50
PDCO 161021P00034000 P 10/21/16 34.0 0.05 0.50
PDCO 161021P00035000 P 10/21/16 35.0 0.00 0.50
PDCO 161021P00036000 P 10/21/16 36.0 0.05 0.50
PDCO 161021P00037000 P 10/21/16 37.0 0.10 0.65
PDCO 161021P00038000 P 10/21/16 38.0 0.30 0.75
PDCO 161021P00039000 P 10/21/16 39.0 0.25 0.70
PDCO 161021P00040000 P 10/21/16 40.0 0.50 0.90
PDCO 161021P00041000 P 10/21/16 41.0 0.65 1.05
PDCO 161021P00042000 P 10/21/16 42.0 0.85 1.25
PDCO 161021P00043000 P 10/21/16 43.0 1.10 1.50
PDCO 161021P00044000 P 10/21/16 44.0 1.40 1.75
PDCO 161021P00045000 P 10/21/16 45.0 1.70 2.10
PDCO 161021P00046000 P 10/21/16 46.0 2.10 2.70
PDCO 161021P00047000 P 10/21/16 47.0 2.60 3.30
PDCO 161021P00048000 P 10/21/16 48.0 3.20 4.00
PDCO 161021P00049000 P 10/21/16 49.0 3.80 4.70
PDCO 161021P00050000 P 10/21/16 50.0 4.30 5.50
PDCO 161021P00055000 P 10/21/16 55.0 8.70 9.90
PDCO 161021P00060000 P 10/21/16 60.0 13.40 14.80
PDCO 161021P00065000 P 10/21/16 65.0 18.60 19.70
PDCO 170120C00030000 C 01/20/17 30.0 15.60 17.10
PDCO 170120C00031000 C 01/20/17 31.0 14.60 16.30
PDCO 170120C00032000 C 01/20/17 32.0 13.60 15.40
PDCO 170120C00033000 C 01/20/17 33.0 12.60 14.30
PDCO 170120C00034000 C 01/20/17 34.0 11.60 13.20
PDCO 170120C00035000 C 01/20/17 35.0 10.60 12.30
PDCO 170120C00036000 C 01/20/17 36.0 9.70 11.30
PDCO 170120C00037000 C 01/20/17 37.0 8.80 10.50
PDCO 170120C00038000 C 01/20/17 38.0 8.10 10.30
PDCO 170120C00039000 C 01/20/17 39.0 7.20 9.40
PDCO 170120C00040000 C 01/20/17 40.0 6.40 9.10
PDCO 170120C00041000 C 01/20/17 41.0 5.60 6.60
PDCO 170120C00042000 C 01/20/17 42.0 4.80 5.80
PDCO 170120C00043000 C 01/20/17 43.0 3.90 5.10
PDCO 170120C00044000 C 01/20/17 44.0 3.90 4.50
PDCO 170120C00045000 C 01/20/17 45.0 3.20 3.90
PDCO 170120C00046000 C 01/20/17 46.0 2.65 3.40
PDCO 170120C00047000 C 01/20/17 47.0 2.15 2.85
PDCO 170120C00048000 C 01/20/17 48.0 1.70 2.45
PDCO 170120C00049000 C 01/20/17 49.0 1.35 2.10
PDCO 170120C00050000 C 01/20/17 50.0 1.05 1.80
PDCO 170120C00055000 C 01/20/17 55.0 0.15 0.90
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 170120P00030000 P 01/20/17 30.0 0.00 0.30
PDCO 170120P00031000 P 01/20/17 31.0 0.00 0.40
PDCO 170120P00032000 P 01/20/17 32.0 0.05 0.40
PDCO 170120P00033000 P 01/20/17 33.0 0.10 0.60
PDCO 170120P00034000 P 01/20/17 34.0 0.20 0.75
PDCO 170120P00035000 P 01/20/17 35.0 0.25 0.95
PDCO 170120P00036000 P 01/20/17 36.0 0.35 0.90
PDCO 170120P00037000 P 01/20/17 37.0 0.50 1.05
PDCO 170120P00038000 P 01/20/17 38.0 0.60 1.20
PDCO 170120P00039000 P 01/20/17 39.0 0.80 1.35
PDCO 170120P00040000 P 01/20/17 40.0 1.00 1.60
PDCO 170120P00041000 P 01/20/17 41.0 1.20 1.85
PDCO 170120P00042000 P 01/20/17 42.0 1.45 2.10
PDCO 170120P00043000 P 01/20/17 43.0 1.80 2.60
PDCO 170120P00044000 P 01/20/17 44.0 2.10 2.80
PDCO 170120P00045000 P 01/20/17 45.0 2.50 3.20
PDCO 170120P00046000 P 01/20/17 46.0 3.00 3.80
PDCO 170120P00047000 P 01/20/17 47.0 3.50 4.30
PDCO 170120P00048000 P 01/20/17 48.0 4.00 4.90
PDCO 170120P00049000 P 01/20/17 49.0 4.70 5.50
PDCO 170120P00050000 P 01/20/17 50.0 5.30 6.30
PDCO 170120P00055000 P 01/20/17 55.0 9.40 10.60
PDCO 170120P00060000 P 01/20/17 60.0 12.40 16.50
PDCO 170120P00065000 P 01/20/17 65.0 18.30 19.90

OPRA data is delayed 15 minutes.