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 (2015-05-22)Premium Content

Patterson Companies Inc (PDCO)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 150821C00040000 C 08/21/15 40.0 9.40 10.60
PDCO 150821C00041000 C 08/21/15 41.0 8.40 9.60
PDCO 150821C00042000 C 08/21/15 42.0 7.40 8.60
PDCO 150821C00043000 C 08/21/15 43.0 6.60 7.60
PDCO 150821C00044000 C 08/21/15 44.0 5.70 6.60
PDCO 150821C00045000 C 08/21/15 45.0 4.70 5.60
PDCO 150821C00046000 C 08/21/15 46.0 3.60 4.60
PDCO 150821C00047000 C 08/21/15 47.0 2.60 3.60
PDCO 150821C00048000 C 08/21/15 48.0 1.85 2.65
PDCO 150821C00049000 C 08/21/15 49.0 1.30 1.75
PDCO 150821C00050000 C 08/21/15 50.0 0.70 0.85
PDCO 150821C00055000 C 08/21/15 55.0 0.00 0.25
PDCO 150821C00060000 C 08/21/15 60.0 0.00 0.25
PDCO 150821C00065000 C 08/21/15 65.0 0.00 0.25
PDCO 150821C00070000 C 08/21/15 70.0 0.00 0.25
PDCO 150821C00075000 C 08/21/15 75.0 0.00 0.25
PDCO 150821P00040000 P 08/21/15 40.0 0.00 0.25
PDCO 150821P00041000 P 08/21/15 41.0 0.00 0.25
PDCO 150821P00042000 P 08/21/15 42.0 0.00 0.25
PDCO 150821P00043000 P 08/21/15 43.0 0.00 0.25
PDCO 150821P00044000 P 08/21/15 44.0 0.00 0.25
PDCO 150821P00045000 P 08/21/15 45.0 0.00 0.25
PDCO 150821P00046000 P 08/21/15 46.0 0.00 0.30
PDCO 150821P00047000 P 08/21/15 47.0 0.00 0.50
PDCO 150821P00048000 P 08/21/15 48.0 0.00 0.35
PDCO 150821P00049000 P 08/21/15 49.0 0.25 0.35
PDCO 150821P00050000 P 08/21/15 50.0 0.55 0.70
PDCO 150821P00055000 P 08/21/15 55.0 4.50 5.50
PDCO 150821P00060000 P 08/21/15 60.0 9.50 10.60
PDCO 150821P00065000 P 08/21/15 65.0 13.60 16.70
PDCO 150821P00070000 P 08/21/15 70.0 18.30 21.80
PDCO 150821P00075000 P 08/21/15 75.0 23.30 26.80
PDCO 150918C00040000 C 09/18/15 40.0 9.40 10.60
PDCO 150918C00041000 C 09/18/15 41.0 8.40 9.60
PDCO 150918C00042000 C 09/18/15 42.0 7.50 8.60
PDCO 150918C00043000 C 09/18/15 43.0 6.50 7.60
PDCO 150918C00044000 C 09/18/15 44.0 5.80 6.70
PDCO 150918C00045000 C 09/18/15 45.0 4.70 5.70
PDCO 150918C00046000 C 09/18/15 46.0 3.90 4.80
PDCO 150918C00047000 C 09/18/15 47.0 3.00 3.90
PDCO 150918C00048000 C 09/18/15 48.0 2.50 3.00
PDCO 150918C00049000 C 09/18/15 49.0 1.90 2.25
PDCO 150918C00050000 C 09/18/15 50.0 1.30 1.50
PDCO 150918C00055000 C 09/18/15 55.0 0.00 0.35
PDCO 150918C00060000 C 09/18/15 60.0 0.00 0.25
PDCO 150918C00065000 C 09/18/15 65.0 0.00 0.25
PDCO 150918C00070000 C 09/18/15 70.0 0.00 0.25
PDCO 150918P00040000 P 09/18/15 40.0 0.00 0.30
PDCO 150918P00041000 P 09/18/15 41.0 0.00 0.30
PDCO 150918P00042000 P 09/18/15 42.0 0.00 0.30
PDCO 150918P00043000 P 09/18/15 43.0 0.00 0.30
PDCO 150918P00044000 P 09/18/15 44.0 0.00 0.35
PDCO 150918P00045000 P 09/18/15 45.0 0.00 0.40
PDCO 150918P00046000 P 09/18/15 46.0 0.05 0.40
PDCO 150918P00047000 P 09/18/15 47.0 0.30 0.40
PDCO 150918P00048000 P 09/18/15 48.0 0.45 0.65
PDCO 150918P00049000 P 09/18/15 49.0 0.75 0.90
PDCO 150918P00050000 P 09/18/15 50.0 1.15 1.30
PDCO 150918P00055000 P 09/18/15 55.0 4.70 5.50
PDCO 150918P00060000 P 09/18/15 60.0 9.50 10.60
PDCO 150918P00065000 P 09/18/15 65.0 14.00 16.20
PDCO 150918P00070000 P 09/18/15 70.0 19.40 20.80
PDCO 151016C00034000 C 10/16/15 34.0 14.80 16.80
PDCO 151016C00035000 C 10/16/15 35.0 13.80 15.80
PDCO 151016C00036000 C 10/16/15 36.0 13.20 14.80
PDCO 151016C00037000 C 10/16/15 37.0 12.20 13.70
PDCO 151016C00038000 C 10/16/15 38.0 11.20 12.80
PDCO 151016C00039000 C 10/16/15 39.0 10.30 11.60
PDCO 151016C00040000 C 10/16/15 40.0 9.30 10.90
PDCO 151016C00041000 C 10/16/15 41.0 8.50 9.60
PDCO 151016C00042000 C 10/16/15 42.0 7.50 8.70
PDCO 151016C00043000 C 10/16/15 43.0 6.70 7.70
PDCO 151016C00044000 C 10/16/15 44.0 5.80 6.70
PDCO 151016C00045000 C 10/16/15 45.0 4.90 5.80
PDCO 151016C00046000 C 10/16/15 46.0 4.00 4.90
PDCO 151016C00047000 C 10/16/15 47.0 3.20 4.00
PDCO 151016C00048000 C 10/16/15 48.0 2.80 3.20
PDCO 151016C00049000 C 10/16/15 49.0 2.10 2.45
PDCO 151016C00050000 C 10/16/15 50.0 1.60 1.80
PDCO 151016C00055000 C 10/16/15 55.0 0.20 0.40
PDCO 151016C00060000 C 10/16/15 60.0 0.00 0.30
PDCO 151016C00065000 C 10/16/15 65.0 0.00 0.30
PDCO 151016C00070000 C 10/16/15 70.0 0.00 0.30
PDCO 151016C00075000 C 10/16/15 75.0 0.00 0.30
PDCO 151016P00034000 P 10/16/15 34.0 0.00 0.50
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 0.00 0.50
PDCO 151016P00038000 P 10/16/15 38.0 0.00 0.50
PDCO 151016P00039000 P 10/16/15 39.0 0.00 0.50
PDCO 151016P00040000 P 10/16/15 40.0 0.00 0.35
PDCO 151016P00041000 P 10/16/15 41.0 0.00 0.35
PDCO 151016P00042000 P 10/16/15 42.0 0.00 0.40
PDCO 151016P00043000 P 10/16/15 43.0 0.05 0.45
PDCO 151016P00044000 P 10/16/15 44.0 0.05 0.50
PDCO 151016P00045000 P 10/16/15 45.0 0.10 0.50
PDCO 151016P00046000 P 10/16/15 46.0 0.35 0.50
PDCO 151016P00047000 P 10/16/15 47.0 0.55 0.65
PDCO 151016P00048000 P 10/16/15 48.0 0.75 1.10
PDCO 151016P00049000 P 10/16/15 49.0 1.05 1.45
PDCO 151016P00050000 P 10/16/15 50.0 1.55 1.75
PDCO 151016P00055000 P 10/16/15 55.0 4.90 5.80
PDCO 151016P00060000 P 10/16/15 60.0 9.60 10.80
PDCO 151016P00065000 P 10/16/15 65.0 14.60 16.30
PDCO 151016P00070000 P 10/16/15 70.0 18.90 21.60
PDCO 151016P00075000 P 10/16/15 75.0 23.50 27.00
PDCO 160115C00034000 C 01/15/16 34.0 15.30 16.70
PDCO 160115C00035000 C 01/15/16 35.0 13.40 15.80
PDCO 160115C00036000 C 01/15/16 36.0 12.80 14.80
PDCO 160115C00037000 C 01/15/16 37.0 12.30 13.70
PDCO 160115C00038000 C 01/15/16 38.0 10.90 12.90
PDCO 160115C00039000 C 01/15/16 39.0 9.40 12.60
PDCO 160115C00040000 C 01/15/16 40.0 9.30 11.00
PDCO 160115C00041000 C 01/15/16 41.0 8.50 9.80
PDCO 160115C00042000 C 01/15/16 42.0 7.60 8.80
PDCO 160115C00043000 C 01/15/16 43.0 6.90 8.10
PDCO 160115C00044000 C 01/15/16 44.0 6.00 7.20
PDCO 160115C00045000 C 01/15/16 45.0 5.10 6.10
PDCO 160115C00046000 C 01/15/16 46.0 4.30 5.30
PDCO 160115C00047000 C 01/15/16 47.0 3.80 4.50
PDCO 160115C00048000 C 01/15/16 48.0 3.30 3.80
PDCO 160115C00049000 C 01/15/16 49.0 2.85 3.20
PDCO 160115C00050000 C 01/15/16 50.0 2.15 2.70
PDCO 160115C00055000 C 01/15/16 55.0 0.65 0.85
PDCO 160115C00060000 C 01/15/16 60.0 0.00 0.50
PDCO 160115C00065000 C 01/15/16 65.0 0.00 0.50
PDCO 160115C00070000 C 01/15/16 70.0 0.00 0.50
PDCO 160115P00034000 P 01/15/16 34.0 0.00 0.50
PDCO 160115P00035000 P 01/15/16 35.0 0.00 0.50
PDCO 160115P00036000 P 01/15/16 36.0 0.00 0.50
PDCO 160115P00037000 P 01/15/16 37.0 0.00 0.50
PDCO 160115P00038000 P 01/15/16 38.0 0.00 0.50
PDCO 160115P00039000 P 01/15/16 39.0 0.00 0.50
PDCO 160115P00040000 P 01/15/16 40.0 0.00 0.50
PDCO 160115P00041000 P 01/15/16 41.0 0.05 0.55
PDCO 160115P00042000 P 01/15/16 42.0 0.15 0.65
PDCO 160115P00043000 P 01/15/16 43.0 0.25 0.75
PDCO 160115P00044000 P 01/15/16 44.0 0.45 0.85
PDCO 160115P00045000 P 01/15/16 45.0 0.65 0.85
PDCO 160115P00046000 P 01/15/16 46.0 0.90 1.25
PDCO 160115P00047000 P 01/15/16 47.0 1.15 1.60
PDCO 160115P00048000 P 01/15/16 48.0 1.40 1.95
PDCO 160115P00049000 P 01/15/16 49.0 1.80 2.35
PDCO 160115P00050000 P 01/15/16 50.0 2.30 2.90
PDCO 160115P00055000 P 01/15/16 55.0 5.40 6.40
PDCO 160115P00060000 P 01/15/16 60.0 9.50 11.50
PDCO 160115P00065000 P 01/15/16 65.0 14.20 16.60
PDCO 160115P00070000 P 01/15/16 70.0 19.30 21.40

OPRA data is delayed 15 minutes.