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 Jan 19 2017 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 170120C00029000 C 01/20/17 29.0 11.30 12.40
PDCO 170120C00030000 C 01/20/17 30.0 8.90 12.00
PDCO 170120C00031000 C 01/20/17 31.0 7.90 11.50
PDCO 170120C00032000 C 01/20/17 32.0 7.90 9.80
PDCO 170120C00033000 C 01/20/17 33.0 5.90 9.60
PDCO 170120C00034000 C 01/20/17 34.0 6.10 7.50
PDCO 170120C00035000 C 01/20/17 35.0 5.00 8.00
PDCO 170120C00036000 C 01/20/17 36.0 4.10 5.60
PDCO 170120C00037000 C 01/20/17 37.0 3.30 4.60
PDCO 170120C00038000 C 01/20/17 38.0 2.20 3.30
PDCO 170120C00039000 C 01/20/17 39.0 1.50 2.00
PDCO 170120C00040000 C 01/20/17 40.0 0.60 0.85
PDCO 170120C00041000 C 01/20/17 41.0 0.00 0.15
PDCO 170120C00042000 C 01/20/17 42.0 0.00 0.15
PDCO 170120C00043000 C 01/20/17 43.0 0.00 0.20
PDCO 170120C00044000 C 01/20/17 44.0 0.00 0.25
PDCO 170120C00045000 C 01/20/17 45.0 0.00 0.25
PDCO 170120C00046000 C 01/20/17 46.0 0.00 0.20
PDCO 170120C00047000 C 01/20/17 47.0 0.00 0.25
PDCO 170120C00048000 C 01/20/17 48.0 0.00 0.20
PDCO 170120C00049000 C 01/20/17 49.0 0.00 0.20
PDCO 170120C00050000 C 01/20/17 50.0 0.00 0.25
PDCO 170120C00055000 C 01/20/17 55.0 0.00 0.20
PDCO 170120C00060000 C 01/20/17 60.0 0.00 0.25
PDCO 170120C00065000 C 01/20/17 65.0 0.00 0.25
PDCO 170120P00029000 P 01/20/17 29.0 0.00 0.20
PDCO 170120P00030000 P 01/20/17 30.0 0.00 0.20
PDCO 170120P00031000 P 01/20/17 31.0 0.00 0.20
PDCO 170120P00032000 P 01/20/17 32.0 0.00 0.25
PDCO 170120P00033000 P 01/20/17 33.0 0.00 0.25
PDCO 170120P00034000 P 01/20/17 34.0 0.00 0.20
PDCO 170120P00035000 P 01/20/17 35.0 0.00 0.20
PDCO 170120P00036000 P 01/20/17 36.0 0.00 0.20
PDCO 170120P00037000 P 01/20/17 37.0 0.00 0.20
PDCO 170120P00038000 P 01/20/17 38.0 0.00 0.20
PDCO 170120P00039000 P 01/20/17 39.0 0.00 0.20
PDCO 170120P00040000 P 01/20/17 40.0 0.00 0.15
PDCO 170120P00041000 P 01/20/17 41.0 0.30 0.70
PDCO 170120P00042000 P 01/20/17 42.0 1.20 1.65
PDCO 170120P00043000 P 01/20/17 43.0 1.80 2.70
PDCO 170120P00044000 P 01/20/17 44.0 2.70 3.80
PDCO 170120P00045000 P 01/20/17 45.0 3.70 4.80
PDCO 170120P00046000 P 01/20/17 46.0 4.40 5.90
PDCO 170120P00047000 P 01/20/17 47.0 3.90 7.00
PDCO 170120P00048000 P 01/20/17 48.0 5.10 7.90
PDCO 170120P00049000 P 01/20/17 49.0 6.20 9.90
PDCO 170120P00050000 P 01/20/17 50.0 7.10 10.90
PDCO 170120P00055000 P 01/20/17 55.0 12.20 16.00
PDCO 170120P00060000 P 01/20/17 60.0 17.10 20.60
PDCO 170120P00065000 P 01/20/17 65.0 23.50 24.80
PDCO 170217C00031000 C 02/17/17 31.0 8.70 10.90
PDCO 170217C00032000 C 02/17/17 32.0 7.50 10.50
PDCO 170217C00033000 C 02/17/17 33.0 7.20 9.40
PDCO 170217C00034000 C 02/17/17 34.0 6.10 8.70
PDCO 170217C00035000 C 02/17/17 35.0 5.40 7.30
PDCO 170217C00036000 C 02/17/17 36.0 3.20 6.50
PDCO 170217C00037000 C 02/17/17 37.0 2.35 5.60
PDCO 170217C00038000 C 02/17/17 38.0 1.50 5.20
PDCO 170217C00039000 C 02/17/17 39.0 1.65 3.90
PDCO 170217C00040000 C 02/17/17 40.0 1.25 1.45
PDCO 170217C00041000 C 02/17/17 41.0 0.70 0.85
PDCO 170217C00042000 C 02/17/17 42.0 0.35 0.55
PDCO 170217C00043000 C 02/17/17 43.0 0.15 0.35
PDCO 170217C00044000 C 02/17/17 44.0 0.00 0.30
PDCO 170217C00045000 C 02/17/17 45.0 0.00 0.30
PDCO 170217C00046000 C 02/17/17 46.0 0.00 0.30
PDCO 170217C00047000 C 02/17/17 47.0 0.00 0.20
PDCO 170217C00048000 C 02/17/17 48.0 0.00 0.25
PDCO 170217P00031000 P 02/17/17 31.0 0.00 0.20
PDCO 170217P00032000 P 02/17/17 32.0 0.00 0.20
PDCO 170217P00033000 P 02/17/17 33.0 0.00 0.25
PDCO 170217P00034000 P 02/17/17 34.0 0.00 0.20
PDCO 170217P00035000 P 02/17/17 35.0 0.00 0.20
PDCO 170217P00036000 P 02/17/17 36.0 0.00 0.30
PDCO 170217P00037000 P 02/17/17 37.0 0.05 0.25
PDCO 170217P00038000 P 02/17/17 38.0 0.15 0.35
PDCO 170217P00039000 P 02/17/17 39.0 0.30 0.45
PDCO 170217P00040000 P 02/17/17 40.0 0.60 0.80
PDCO 170217P00041000 P 02/17/17 41.0 1.00 1.25
PDCO 170217P00042000 P 02/17/17 42.0 1.65 2.05
PDCO 170217P00043000 P 02/17/17 43.0 2.05 2.90
PDCO 170217P00044000 P 02/17/17 44.0 1.45 4.30
PDCO 170217P00045000 P 02/17/17 45.0 2.50 6.00
PDCO 170217P00046000 P 02/17/17 46.0 3.10 7.10
PDCO 170217P00047000 P 02/17/17 47.0 4.10 6.90
PDCO 170217P00048000 P 02/17/17 48.0 5.10 7.80
PDCO 170421C00029000 C 04/21/17 29.0 11.30 12.70
PDCO 170421C00030000 C 04/21/17 30.0 10.20 11.50
PDCO 170421C00031000 C 04/21/17 31.0 9.40 11.10
PDCO 170421C00032000 C 04/21/17 32.0 8.10 10.10
PDCO 170421C00033000 C 04/21/17 33.0 7.30 8.60
PDCO 170421C00034000 C 04/21/17 34.0 6.50 8.20
PDCO 170421C00035000 C 04/21/17 35.0 5.50 6.70
PDCO 170421C00036000 C 04/21/17 36.0 4.60 6.30
PDCO 170421C00037000 C 04/21/17 37.0 4.20 5.50
PDCO 170421C00038000 C 04/21/17 38.0 3.40 3.90
PDCO 170421C00039000 C 04/21/17 39.0 2.70 3.30
PDCO 170421C00040000 C 04/21/17 40.0 2.05 2.40
PDCO 170421C00041000 C 04/21/17 41.0 1.55 1.90
PDCO 170421C00042000 C 04/21/17 42.0 1.15 1.45
PDCO 170421C00043000 C 04/21/17 43.0 0.75 1.15
PDCO 170421C00044000 C 04/21/17 44.0 0.55 1.10
PDCO 170421C00045000 C 04/21/17 45.0 0.35 0.85
PDCO 170421C00046000 C 04/21/17 46.0 0.20 0.60
PDCO 170421C00047000 C 04/21/17 47.0 0.10 0.55
PDCO 170421C00048000 C 04/21/17 48.0 0.05 0.95
PDCO 170421C00049000 C 04/21/17 49.0 0.00 0.45
PDCO 170421C00050000 C 04/21/17 50.0 0.00 0.35
PDCO 170421C00055000 C 04/21/17 55.0 0.00 0.25
PDCO 170421C00060000 C 04/21/17 60.0 0.00 0.25
PDCO 170421C00065000 C 04/21/17 65.0 0.00 0.70
PDCO 170421P00029000 P 04/21/17 29.0 0.00 0.30
PDCO 170421P00030000 P 04/21/17 30.0 0.00 0.30
PDCO 170421P00031000 P 04/21/17 31.0 0.00 0.40
PDCO 170421P00032000 P 04/21/17 32.0 0.05 0.35
PDCO 170421P00033000 P 04/21/17 33.0 0.00 0.65
PDCO 170421P00034000 P 04/21/17 34.0 0.20 0.50
PDCO 170421P00035000 P 04/21/17 35.0 0.20 0.60
PDCO 170421P00036000 P 04/21/17 36.0 0.45 0.70
PDCO 170421P00037000 P 04/21/17 37.0 0.65 0.85
PDCO 170421P00038000 P 04/21/17 38.0 0.90 1.10
PDCO 170421P00039000 P 04/21/17 39.0 1.20 1.35
PDCO 170421P00040000 P 04/21/17 40.0 1.55 1.80
PDCO 170421P00041000 P 04/21/17 41.0 2.00 2.35
PDCO 170421P00042000 P 04/21/17 42.0 2.60 2.90
PDCO 170421P00043000 P 04/21/17 43.0 3.30 3.70
PDCO 170421P00044000 P 04/21/17 44.0 3.90 4.50
PDCO 170421P00045000 P 04/21/17 45.0 3.90 5.50
PDCO 170421P00046000 P 04/21/17 46.0 4.70 6.40
PDCO 170421P00047000 P 04/21/17 47.0 5.60 7.40
PDCO 170421P00048000 P 04/21/17 48.0 5.50 9.50
PDCO 170421P00049000 P 04/21/17 49.0 7.30 9.20
PDCO 170421P00050000 P 04/21/17 50.0 8.40 10.20
PDCO 170421P00055000 P 04/21/17 55.0 13.50 15.10
PDCO 170421P00060000 P 04/21/17 60.0 18.10 21.00
PDCO 170421P00065000 P 04/21/17 65.0 23.50 25.00
PDCO 170721C00029000 C 07/21/17 29.0 11.40 12.50
PDCO 170721C00030000 C 07/21/17 30.0 10.10 11.60
PDCO 170721C00031000 C 07/21/17 31.0 9.10 10.70
PDCO 170721C00032000 C 07/21/17 32.0 7.90 9.80
PDCO 170721C00033000 C 07/21/17 33.0 7.60 8.90
PDCO 170721C00034000 C 07/21/17 34.0 6.80 7.80
PDCO 170721C00035000 C 07/21/17 35.0 6.10 7.20
PDCO 170721C00036000 C 07/21/17 36.0 5.50 6.40
PDCO 170721C00037000 C 07/21/17 37.0 4.60 5.50
PDCO 170721C00038000 C 07/21/17 38.0 4.00 4.80
PDCO 170721C00039000 C 07/21/17 39.0 3.30 3.80
PDCO 170721C00040000 C 07/21/17 40.0 2.75 3.20
PDCO 170721C00041000 C 07/21/17 41.0 2.25 2.70
PDCO 170721C00042000 C 07/21/17 42.0 1.80 2.25
PDCO 170721C00043000 C 07/21/17 43.0 1.50 1.90
PDCO 170721C00044000 C 07/21/17 44.0 1.15 1.60
PDCO 170721C00045000 C 07/21/17 45.0 0.85 1.75
PDCO 170721C00046000 C 07/21/17 46.0 0.65 1.30
PDCO 170721C00047000 C 07/21/17 47.0 0.40 1.15
PDCO 170721C00048000 C 07/21/17 48.0 0.30 0.95
PDCO 170721C00049000 C 07/21/17 49.0 0.20 0.80
PDCO 170721C00050000 C 07/21/17 50.0 0.10 0.75
PDCO 170721C00055000 C 07/21/17 55.0 0.00 0.45
PDCO 170721C00060000 C 07/21/17 60.0 0.00 0.35
PDCO 170721C00065000 C 07/21/17 65.0 0.00 0.35
PDCO 170721C00070000 C 07/21/17 70.0 0.00 0.35
PDCO 170721P00029000 P 07/21/17 29.0 0.10 0.65
PDCO 170721P00030000 P 07/21/17 30.0 0.15 0.55
PDCO 170721P00031000 P 07/21/17 31.0 0.10 0.70
PDCO 170721P00032000 P 07/21/17 32.0 0.10 0.80
PDCO 170721P00033000 P 07/21/17 33.0 0.40 0.75
PDCO 170721P00034000 P 07/21/17 34.0 0.65 1.00
PDCO 170721P00035000 P 07/21/17 35.0 0.85 0.95
PDCO 170721P00036000 P 07/21/17 36.0 1.00 1.35
PDCO 170721P00037000 P 07/21/17 37.0 1.30 1.60
PDCO 170721P00038000 P 07/21/17 38.0 1.60 2.00
PDCO 170721P00039000 P 07/21/17 39.0 1.90 2.30
PDCO 170721P00040000 P 07/21/17 40.0 2.35 2.70
PDCO 170721P00041000 P 07/21/17 41.0 2.85 3.20
PDCO 170721P00042000 P 07/21/17 42.0 3.40 3.80
PDCO 170721P00043000 P 07/21/17 43.0 4.00 4.40
PDCO 170721P00044000 P 07/21/17 44.0 4.60 5.20
PDCO 170721P00045000 P 07/21/17 45.0 5.30 6.20
PDCO 170721P00046000 P 07/21/17 46.0 5.50 6.80
PDCO 170721P00047000 P 07/21/17 47.0 6.60 7.50
PDCO 170721P00048000 P 07/21/17 48.0 7.30 8.60
PDCO 170721P00049000 P 07/21/17 49.0 8.20 9.50
PDCO 170721P00050000 P 07/21/17 50.0 9.20 10.50
PDCO 170721P00055000 P 07/21/17 55.0 13.80 15.30
PDCO 170721P00060000 P 07/21/17 60.0 18.30 21.10
PDCO 170721P00065000 P 07/21/17 65.0 22.70 26.20
PDCO 170721P00070000 P 07/21/17 70.0 28.50 30.00

OPRA data is delayed 15 minutes.