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 (2015-02-20)Premium Content

Patterson Companies Inc (PDCO)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 150515C00041000 C 05/15/15 41.0 6.00 7.50
PDCO 150515C00042000 C 05/15/15 42.0 5.00 7.80
PDCO 150515C00043000 C 05/15/15 43.0 3.60 5.60
PDCO 150515C00044000 C 05/15/15 44.0 3.10 6.00
PDCO 150515C00045000 C 05/15/15 45.0 2.15 4.00
PDCO 150515C00046000 C 05/15/15 46.0 1.35 2.60
PDCO 150515C00047000 C 05/15/15 47.0 1.30 1.80
PDCO 150515C00048000 C 05/15/15 48.0 0.75 0.95
PDCO 150515C00049000 C 05/15/15 49.0 0.30 0.50
PDCO 150515C00050000 C 05/15/15 50.0 0.10 0.40
PDCO 150515C00055000 C 05/15/15 55.0 0.00 0.25
PDCO 150515C00060000 C 05/15/15 60.0 0.00 0.25
PDCO 150515C00065000 C 05/15/15 65.0 0.00 0.25
PDCO 150515C00070000 C 05/15/15 70.0 0.00 0.25
PDCO 150515C00075000 C 05/15/15 75.0 0.00 0.25
PDCO 150515P00041000 P 05/15/15 41.0 0.00 0.25
PDCO 150515P00042000 P 05/15/15 42.0 0.00 0.25
PDCO 150515P00043000 P 05/15/15 43.0 0.00 0.30
PDCO 150515P00044000 P 05/15/15 44.0 0.00 0.30
PDCO 150515P00045000 P 05/15/15 45.0 0.00 0.40
PDCO 150515P00046000 P 05/15/15 46.0 0.10 0.35
PDCO 150515P00047000 P 05/15/15 47.0 0.25 0.40
PDCO 150515P00048000 P 05/15/15 48.0 0.55 0.75
PDCO 150515P00049000 P 05/15/15 49.0 1.10 2.35
PDCO 150515P00050000 P 05/15/15 50.0 1.55 3.30
PDCO 150515P00055000 P 05/15/15 55.0 6.30 8.10
PDCO 150515P00060000 P 05/15/15 60.0 10.80 14.20
PDCO 150515P00065000 P 05/15/15 65.0 15.80 19.20
PDCO 150515P00070000 P 05/15/15 70.0 20.30 23.90
PDCO 150515P00075000 P 05/15/15 75.0 25.30 28.90
PDCO 150619C00039000 C 06/19/15 39.0 8.00 9.70
PDCO 150619C00040000 C 06/19/15 40.0 7.10 8.80
PDCO 150619C00041000 C 06/19/15 41.0 6.10 7.80
PDCO 150619C00042000 C 06/19/15 42.0 5.20 6.90
PDCO 150619C00043000 C 06/19/15 43.0 4.30 6.00
PDCO 150619C00044000 C 06/19/15 44.0 3.30 4.90
PDCO 150619C00045000 C 06/19/15 45.0 2.65 3.90
PDCO 150619C00046000 C 06/19/15 46.0 2.60 3.10
PDCO 150619C00047000 C 06/19/15 47.0 2.00 2.45
PDCO 150619C00048000 C 06/19/15 48.0 1.40 1.80
PDCO 150619C00049000 C 06/19/15 49.0 1.00 1.20
PDCO 150619C00050000 C 06/19/15 50.0 0.55 0.90
PDCO 150619C00055000 C 06/19/15 55.0 0.00 0.35
PDCO 150619C00060000 C 06/19/15 60.0 0.00 0.30
PDCO 150619C00065000 C 06/19/15 65.0 0.00 0.25
PDCO 150619C00070000 C 06/19/15 70.0 0.00 0.25
PDCO 150619P00039000 P 06/19/15 39.0 0.00 0.30
PDCO 150619P00040000 P 06/19/15 40.0 0.00 0.30
PDCO 150619P00041000 P 06/19/15 41.0 0.00 0.35
PDCO 150619P00042000 P 06/19/15 42.0 0.00 0.40
PDCO 150619P00043000 P 06/19/15 43.0 0.10 0.50
PDCO 150619P00044000 P 06/19/15 44.0 0.25 0.55
PDCO 150619P00045000 P 06/19/15 45.0 0.40 0.80
PDCO 150619P00046000 P 06/19/15 46.0 0.60 0.85
PDCO 150619P00047000 P 06/19/15 47.0 0.85 1.10
PDCO 150619P00048000 P 06/19/15 48.0 1.20 1.50
PDCO 150619P00049000 P 06/19/15 49.0 1.70 2.05
PDCO 150619P00050000 P 06/19/15 50.0 2.30 3.50
PDCO 150619P00055000 P 06/19/15 55.0 6.50 8.50
PDCO 150619P00060000 P 06/19/15 60.0 11.40 13.10
PDCO 150619P00065000 P 06/19/15 65.0 16.30 19.10
PDCO 150619P00070000 P 06/19/15 70.0 20.80 23.50
PDCO 150717C00033000 C 07/17/15 33.0 14.00 15.70
PDCO 150717C00034000 C 07/17/15 34.0 13.00 15.00
PDCO 150717C00035000 C 07/17/15 35.0 11.80 13.90
PDCO 150717C00036000 C 07/17/15 36.0 10.80 12.80
PDCO 150717C00037000 C 07/17/15 37.0 10.00 12.00
PDCO 150717C00038000 C 07/17/15 38.0 9.00 10.70
PDCO 150717C00039000 C 07/17/15 39.0 8.10 10.10
PDCO 150717C00040000 C 07/17/15 40.0 7.10 8.80
PDCO 150717C00041000 C 07/17/15 41.0 6.20 8.00
PDCO 150717C00042000 C 07/17/15 42.0 5.30 7.30
PDCO 150717C00043000 C 07/17/15 43.0 4.40 6.20
PDCO 150717C00044000 C 07/17/15 44.0 3.60 5.30
PDCO 150717C00045000 C 07/17/15 45.0 2.85 4.10
PDCO 150717C00046000 C 07/17/15 46.0 2.95 3.30
PDCO 150717C00047000 C 07/17/15 47.0 2.25 2.55
PDCO 150717C00048000 C 07/17/15 48.0 1.70 1.95
PDCO 150717C00049000 C 07/17/15 49.0 1.15 1.50
PDCO 150717C00050000 C 07/17/15 50.0 0.80 1.10
PDCO 150717C00055000 C 07/17/15 55.0 0.20 0.50
PDCO 150717C00060000 C 07/17/15 60.0 0.00 0.25
PDCO 150717C00065000 C 07/17/15 65.0 0.00 0.30
PDCO 150717C00070000 C 07/17/15 70.0 0.00 0.30
PDCO 150717P00033000 P 07/17/15 33.0 0.00 0.30
PDCO 150717P00034000 P 07/17/15 34.0 0.00 0.30
PDCO 150717P00035000 P 07/17/15 35.0 0.00 0.30
PDCO 150717P00036000 P 07/17/15 36.0 0.00 0.30
PDCO 150717P00037000 P 07/17/15 37.0 0.00 0.35
PDCO 150717P00038000 P 07/17/15 38.0 0.00 0.35
PDCO 150717P00039000 P 07/17/15 39.0 0.00 0.35
PDCO 150717P00040000 P 07/17/15 40.0 0.00 0.40
PDCO 150717P00041000 P 07/17/15 41.0 0.00 0.45
PDCO 150717P00042000 P 07/17/15 42.0 0.10 0.60
PDCO 150717P00043000 P 07/17/15 43.0 0.30 0.60
PDCO 150717P00044000 P 07/17/15 44.0 0.40 0.60
PDCO 150717P00045000 P 07/17/15 45.0 0.60 0.75
PDCO 150717P00046000 P 07/17/15 46.0 0.80 1.00
PDCO 150717P00047000 P 07/17/15 47.0 1.15 1.35
PDCO 150717P00048000 P 07/17/15 48.0 1.50 1.80
PDCO 150717P00049000 P 07/17/15 49.0 2.10 2.35
PDCO 150717P00050000 P 07/17/15 50.0 2.70 3.10
PDCO 150717P00055000 P 07/17/15 55.0 6.70 8.40
PDCO 150717P00060000 P 07/17/15 60.0 11.70 13.50
PDCO 150717P00065000 P 07/17/15 65.0 16.50 18.30
PDCO 150717P00070000 P 07/17/15 70.0 21.50 24.30
PDCO 151016C00035000 C 10/16/15 35.0 11.00 14.70
PDCO 151016C00036000 C 10/16/15 36.0 10.00 13.70
PDCO 151016C00037000 C 10/16/15 37.0 10.10 11.80
PDCO 151016C00038000 C 10/16/15 38.0 9.20 10.90
PDCO 151016C00039000 C 10/16/15 39.0 8.20 9.90
PDCO 151016C00040000 C 10/16/15 40.0 7.30 9.00
PDCO 151016C00041000 C 10/16/15 41.0 6.50 8.00
PDCO 151016C00042000 C 10/16/15 42.0 5.60 7.00
PDCO 151016C00043000 C 10/16/15 43.0 4.90 6.20
PDCO 151016C00044000 C 10/16/15 44.0 4.50 5.50
PDCO 151016C00045000 C 10/16/15 45.0 4.10 5.00
PDCO 151016C00046000 C 10/16/15 46.0 3.50 4.10
PDCO 151016C00047000 C 10/16/15 47.0 2.95 3.40
PDCO 151016C00048000 C 10/16/15 48.0 2.40 2.85
PDCO 151016C00049000 C 10/16/15 49.0 1.90 2.40
PDCO 151016C00050000 C 10/16/15 50.0 1.50 2.00
PDCO 151016C00055000 C 10/16/15 55.0 0.35 0.70
PDCO 151016C00060000 C 10/16/15 60.0 0.00 0.50
PDCO 151016C00065000 C 10/16/15 65.0 0.00 0.45
PDCO 151016C00070000 C 10/16/15 70.0 0.00 0.40
PDCO 151016C00075000 C 10/16/15 75.0 0.00 0.40
PDCO 151016P00035000 P 10/16/15 35.0 0.00 0.50
PDCO 151016P00036000 P 10/16/15 36.0 0.00 0.50
PDCO 151016P00037000 P 10/16/15 37.0 0.05 0.50
PDCO 151016P00038000 P 10/16/15 38.0 0.10 0.55
PDCO 151016P00039000 P 10/16/15 39.0 0.20 0.65
PDCO 151016P00040000 P 10/16/15 40.0 0.35 0.70
PDCO 151016P00041000 P 10/16/15 41.0 0.40 0.85
PDCO 151016P00042000 P 10/16/15 42.0 0.60 1.10
PDCO 151016P00043000 P 10/16/15 43.0 0.80 1.10
PDCO 151016P00044000 P 10/16/15 44.0 1.00 1.30
PDCO 151016P00045000 P 10/16/15 45.0 1.25 1.65
PDCO 151016P00046000 P 10/16/15 46.0 1.60 2.00
PDCO 151016P00047000 P 10/16/15 47.0 1.90 2.40
PDCO 151016P00048000 P 10/16/15 48.0 2.45 2.85
PDCO 151016P00049000 P 10/16/15 49.0 2.95 3.40
PDCO 151016P00050000 P 10/16/15 50.0 3.40 4.00
PDCO 151016P00055000 P 10/16/15 55.0 7.20 8.80
PDCO 151016P00060000 P 10/16/15 60.0 11.60 13.80
PDCO 151016P00065000 P 10/16/15 65.0 15.70 19.40
PDCO 151016P00070000 P 10/16/15 70.0 20.60 24.50
PDCO 151016P00075000 P 10/16/15 75.0 25.60 29.30

OPRA data is delayed 15 minutes.