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 (2014-08-22)Premium Content

Patterson Companies Inc (PDCO)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 140920C00031000 C 09/20/14 31.0 9.00 10.30
PDCO 140920C00032000 C 09/20/14 32.0 8.00 10.60
PDCO 140920C00033000 C 09/20/14 33.0 7.00 9.60
PDCO 140920C00034000 C 09/20/14 34.0 6.00 8.10
PDCO 140920C00035000 C 09/20/14 35.0 5.00 6.60
PDCO 140920C00036000 C 09/20/14 36.0 4.00 5.60
PDCO 140920C00037000 C 09/20/14 37.0 3.00 4.60
PDCO 140920C00038000 C 09/20/14 38.0 2.15 3.70
PDCO 140920C00039000 C 09/20/14 39.0 1.40 2.25
PDCO 140920C00040000 C 09/20/14 40.0 1.05 1.35
PDCO 140920C00041000 C 09/20/14 41.0 0.45 0.70
PDCO 140920C00042000 C 09/20/14 42.0 0.15 0.40
PDCO 140920C00043000 C 09/20/14 43.0 0.00 0.25
PDCO 140920C00044000 C 09/20/14 44.0 0.00 0.25
PDCO 140920C00045000 C 09/20/14 45.0 0.00 0.50
PDCO 140920C00046000 C 09/20/14 46.0 0.00 0.25
PDCO 140920C00047000 C 09/20/14 47.0 0.00 0.25
PDCO 140920P00031000 P 09/20/14 31.0 0.00 0.25
PDCO 140920P00032000 P 09/20/14 32.0 0.00 0.25
PDCO 140920P00033000 P 09/20/14 33.0 0.00 0.45
PDCO 140920P00034000 P 09/20/14 34.0 0.00 0.25
PDCO 140920P00035000 P 09/20/14 35.0 0.00 0.25
PDCO 140920P00036000 P 09/20/14 36.0 0.00 0.25
PDCO 140920P00037000 P 09/20/14 37.0 0.00 0.25
PDCO 140920P00038000 P 09/20/14 38.0 0.00 0.25
PDCO 140920P00039000 P 09/20/14 39.0 0.15 0.35
PDCO 140920P00040000 P 09/20/14 40.0 0.35 0.60
PDCO 140920P00041000 P 09/20/14 41.0 0.75 1.10
PDCO 140920P00042000 P 09/20/14 42.0 0.20 2.50
PDCO 140920P00043000 P 09/20/14 43.0 1.85 3.80
PDCO 140920P00044000 P 09/20/14 44.0 2.50 4.60
PDCO 140920P00045000 P 09/20/14 45.0 3.50 5.60
PDCO 140920P00046000 P 09/20/14 46.0 4.50 6.60
PDCO 140920P00047000 P 09/20/14 47.0 5.00 7.60
PDCO 141018C00024000 C 10/18/14 24.0 14.50 18.90
PDCO 141018C00025000 C 10/18/14 25.0 13.50 17.90
PDCO 141018C00026000 C 10/18/14 26.0 12.40 17.00
PDCO 141018C00027000 C 10/18/14 27.0 11.30 16.00
PDCO 141018C00028000 C 10/18/14 28.0 11.00 14.60
PDCO 141018C00029000 C 10/18/14 29.0 10.00 13.60
PDCO 141018C00030000 C 10/18/14 30.0 9.00 12.60
PDCO 141018C00031000 C 10/18/14 31.0 9.00 10.30
PDCO 141018C00032000 C 10/18/14 32.0 8.00 9.60
PDCO 141018C00033000 C 10/18/14 33.0 7.00 8.60
PDCO 141018C00034000 C 10/18/14 34.0 6.00 7.90
PDCO 141018C00035000 C 10/18/14 35.0 5.10 6.20
PDCO 141018C00036000 C 10/18/14 36.0 4.10 5.70
PDCO 141018C00037000 C 10/18/14 37.0 3.10 4.30
PDCO 141018C00038000 C 10/18/14 38.0 2.65 3.30
PDCO 141018C00039000 C 10/18/14 39.0 1.95 2.25
PDCO 141018C00040000 C 10/18/14 40.0 1.20 1.60
PDCO 141018C00041000 C 10/18/14 41.0 0.70 1.00
PDCO 141018C00042000 C 10/18/14 42.0 0.30 0.65
PDCO 141018C00043000 C 10/18/14 43.0 0.10 0.45
PDCO 141018C00044000 C 10/18/14 44.0 0.00 0.25
PDCO 141018C00045000 C 10/18/14 45.0 0.00 0.25
PDCO 141018C00046000 C 10/18/14 46.0 0.00 0.25
PDCO 141018C00047000 C 10/18/14 47.0 0.00 0.20
PDCO 141018C00048000 C 10/18/14 48.0 0.00 0.20
PDCO 141018C00049000 C 10/18/14 49.0 0.00 0.20
PDCO 141018C00050000 C 10/18/14 50.0 0.00 0.20
PDCO 141018P00024000 P 10/18/14 24.0 0.00 0.20
PDCO 141018P00025000 P 10/18/14 25.0 0.00 0.20
PDCO 141018P00026000 P 10/18/14 26.0 0.00 0.20
PDCO 141018P00027000 P 10/18/14 27.0 0.00 0.25
PDCO 141018P00028000 P 10/18/14 28.0 0.00 0.25
PDCO 141018P00029000 P 10/18/14 29.0 0.00 0.25
PDCO 141018P00030000 P 10/18/14 30.0 0.00 0.25
PDCO 141018P00031000 P 10/18/14 31.0 0.00 0.25
PDCO 141018P00032000 P 10/18/14 32.0 0.00 0.25
PDCO 141018P00033000 P 10/18/14 33.0 0.00 0.25
PDCO 141018P00034000 P 10/18/14 34.0 0.00 0.25
PDCO 141018P00035000 P 10/18/14 35.0 0.00 0.25
PDCO 141018P00036000 P 10/18/14 36.0 0.00 0.25
PDCO 141018P00037000 P 10/18/14 37.0 0.10 0.35
PDCO 141018P00038000 P 10/18/14 38.0 0.25 0.40
PDCO 141018P00039000 P 10/18/14 39.0 0.45 0.65
PDCO 141018P00040000 P 10/18/14 40.0 0.70 1.00
PDCO 141018P00041000 P 10/18/14 41.0 1.15 1.50
PDCO 141018P00042000 P 10/18/14 42.0 1.75 2.15
PDCO 141018P00043000 P 10/18/14 43.0 1.90 3.20
PDCO 141018P00044000 P 10/18/14 44.0 2.75 5.40
PDCO 141018P00045000 P 10/18/14 45.0 3.10 6.70
PDCO 141018P00046000 P 10/18/14 46.0 4.60 7.70
PDCO 141018P00047000 P 10/18/14 47.0 5.60 8.70
PDCO 141018P00048000 P 10/18/14 48.0 6.60 9.70
PDCO 141018P00049000 P 10/18/14 49.0 7.60 10.70
PDCO 141018P00050000 P 10/18/14 50.0 8.60 11.70
PDCO 150117C00025000 C 01/17/15 25.0 13.50 18.00
PDCO 150117C00026000 C 01/17/15 26.0 14.00 16.20
PDCO 150117C00027000 C 01/17/15 27.0 13.00 14.70
PDCO 150117C00028000 C 01/17/15 28.0 12.00 13.70
PDCO 150117C00029000 C 01/17/15 29.0 11.00 12.70
PDCO 150117C00030000 C 01/17/15 30.0 10.00 11.70
PDCO 150117C00031000 C 01/17/15 31.0 9.10 10.70
PDCO 150117C00032000 C 01/17/15 32.0 8.10 9.60
PDCO 150117C00033000 C 01/17/15 33.0 7.20 8.60
PDCO 150117C00034000 C 01/17/15 34.0 6.30 8.40
PDCO 150117C00035000 C 01/17/15 35.0 5.40 6.70
PDCO 150117C00036000 C 01/17/15 36.0 4.50 5.50
PDCO 150117C00037000 C 01/17/15 37.0 3.80 4.70
PDCO 150117C00038000 C 01/17/15 38.0 3.30 3.80
PDCO 150117C00039000 C 01/17/15 39.0 2.60 3.10
PDCO 150117C00040000 C 01/17/15 40.0 1.95 2.35
PDCO 150117C00041000 C 01/17/15 41.0 1.25 1.90
PDCO 150117C00042000 C 01/17/15 42.0 1.00 1.40
PDCO 150117C00043000 C 01/17/15 43.0 0.60 1.10
PDCO 150117C00044000 C 01/17/15 44.0 0.50 0.85
PDCO 150117C00045000 C 01/17/15 45.0 0.25 0.75
PDCO 150117C00046000 C 01/17/15 46.0 0.15 0.45
PDCO 150117C00047000 C 01/17/15 47.0 0.10 0.35
PDCO 150117C00048000 C 01/17/15 48.0 0.00 0.25
PDCO 150117C00049000 C 01/17/15 49.0 0.00 0.25
PDCO 150117C00050000 C 01/17/15 50.0 0.00 0.25
PDCO 150117P00025000 P 01/17/15 25.0 0.00 0.25
PDCO 150117P00026000 P 01/17/15 26.0 0.00 0.25
PDCO 150117P00027000 P 01/17/15 27.0 0.00 0.25
PDCO 150117P00028000 P 01/17/15 28.0 0.00 0.25
PDCO 150117P00029000 P 01/17/15 29.0 0.00 0.25
PDCO 150117P00030000 P 01/17/15 30.0 0.00 0.25
PDCO 150117P00031000 P 01/17/15 31.0 0.05 0.30
PDCO 150117P00032000 P 01/17/15 32.0 0.10 0.30
PDCO 150117P00033000 P 01/17/15 33.0 0.15 0.35
PDCO 150117P00034000 P 01/17/15 34.0 0.15 0.70
PDCO 150117P00035000 P 01/17/15 35.0 0.30 0.55
PDCO 150117P00036000 P 01/17/15 36.0 0.45 0.65
PDCO 150117P00037000 P 01/17/15 37.0 0.65 0.90
PDCO 150117P00038000 P 01/17/15 38.0 0.85 1.15
PDCO 150117P00039000 P 01/17/15 39.0 1.15 1.45
PDCO 150117P00040000 P 01/17/15 40.0 1.55 1.85
PDCO 150117P00041000 P 01/17/15 41.0 2.05 2.30
PDCO 150117P00042000 P 01/17/15 42.0 2.45 2.90
PDCO 150117P00043000 P 01/17/15 43.0 3.10 3.60
PDCO 150117P00044000 P 01/17/15 44.0 3.70 4.40
PDCO 150117P00045000 P 01/17/15 45.0 4.20 5.40
PDCO 150117P00046000 P 01/17/15 46.0 5.10 6.40
PDCO 150117P00047000 P 01/17/15 47.0 6.00 7.30
PDCO 150117P00048000 P 01/17/15 48.0 6.90 8.50
PDCO 150117P00049000 P 01/17/15 49.0 7.40 9.90
PDCO 150117P00050000 P 01/17/15 50.0 8.80 10.50
PDCO 150417C00031000 C 04/17/15 31.0 7.80 10.60
PDCO 150417C00032000 C 04/17/15 32.0 8.30 10.90
PDCO 150417C00033000 C 04/17/15 33.0 7.40 9.90
PDCO 150417C00034000 C 04/17/15 34.0 6.50 7.50
PDCO 150417C00035000 C 04/17/15 35.0 4.10 6.70
PDCO 150417C00036000 C 04/17/15 36.0 3.30 5.90
PDCO 150417C00037000 C 04/17/15 37.0 3.90 5.10
PDCO 150417C00038000 C 04/17/15 38.0 3.20 4.30
PDCO 150417C00039000 C 04/17/15 39.0 2.80 3.60
PDCO 150417C00040000 C 04/17/15 40.0 2.00 3.00
PDCO 150417C00041000 C 04/17/15 41.0 1.90 2.50
PDCO 150417C00042000 C 04/17/15 42.0 1.50 2.45
PDCO 150417C00043000 C 04/17/15 43.0 1.05 1.90
PDCO 150417C00044000 C 04/17/15 44.0 0.60 1.55
PDCO 150417C00045000 C 04/17/15 45.0 0.65 1.20
PDCO 150417C00046000 C 04/17/15 46.0 0.45 0.75
PDCO 150417C00047000 C 04/17/15 47.0 0.30 0.80
PDCO 150417P00031000 P 04/17/15 31.0 0.25 0.50
PDCO 150417P00032000 P 04/17/15 32.0 0.30 0.65
PDCO 150417P00033000 P 04/17/15 33.0 0.30 2.20
PDCO 150417P00034000 P 04/17/15 34.0 0.40 0.90
PDCO 150417P00035000 P 04/17/15 35.0 0.55 2.50
PDCO 150417P00036000 P 04/17/15 36.0 0.55 2.70
PDCO 150417P00037000 P 04/17/15 37.0 0.80 2.95
PDCO 150417P00038000 P 04/17/15 38.0 1.35 2.00
PDCO 150417P00039000 P 04/17/15 39.0 1.55 2.10
PDCO 150417P00040000 P 04/17/15 40.0 2.10 3.20
PDCO 150417P00041000 P 04/17/15 41.0 2.55 3.00
PDCO 150417P00042000 P 04/17/15 42.0 3.10 4.40
PDCO 150417P00043000 P 04/17/15 43.0 3.70 5.10
PDCO 150417P00044000 P 04/17/15 44.0 4.40 5.70
PDCO 150417P00045000 P 04/17/15 45.0 5.10 6.50
PDCO 150417P00046000 P 04/17/15 46.0 5.80 7.30
PDCO 150417P00047000 P 04/17/15 47.0 6.60 8.20

OPRA data is delayed 15 minutes.