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 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 150417C00026000 C 04/17/15 26.0 20.40 24.30
PDCO 150417C00027000 C 04/17/15 27.0 19.00 23.40
PDCO 150417C00028000 C 04/17/15 28.0 18.00 22.40
PDCO 150417C00029000 C 04/17/15 29.0 17.00 21.40
PDCO 150417C00030000 C 04/17/15 30.0 16.00 20.40
PDCO 150417C00031000 C 04/17/15 31.0 15.10 19.40
PDCO 150417C00032000 C 04/17/15 32.0 14.20 18.40
PDCO 150417C00033000 C 04/17/15 33.0 13.20 17.40
PDCO 150417C00034000 C 04/17/15 34.0 12.10 16.40
PDCO 150417C00035000 C 04/17/15 35.0 10.90 15.40
PDCO 150417C00036000 C 04/17/15 36.0 9.90 14.50
PDCO 150417C00037000 C 04/17/15 37.0 9.00 13.50
PDCO 150417C00038000 C 04/17/15 38.0 8.20 12.50
PDCO 150417C00039000 C 04/17/15 39.0 7.20 11.50
PDCO 150417C00040000 C 04/17/15 40.0 6.00 10.50
PDCO 150417C00041000 C 04/17/15 41.0 5.00 9.50
PDCO 150417C00042000 C 04/17/15 42.0 4.10 8.40
PDCO 150417C00043000 C 04/17/15 43.0 2.90 7.40
PDCO 150417C00044000 C 04/17/15 44.0 3.70 4.80
PDCO 150417C00045000 C 04/17/15 45.0 2.85 3.80
PDCO 150417C00046000 C 04/17/15 46.0 1.85 2.80
PDCO 150417C00047000 C 04/17/15 47.0 0.45 1.80
PDCO 150417C00048000 C 04/17/15 48.0 0.60 0.75
PDCO 150417C00049000 C 04/17/15 49.0 0.20 0.40
PDCO 150417C00050000 C 04/17/15 50.0 0.15 0.40
PDCO 150417C00055000 C 04/17/15 55.0 0.00 0.45
PDCO 150417C00060000 C 04/17/15 60.0 0.00 0.50
PDCO 150417C00065000 C 04/17/15 65.0 0.00 0.50
PDCO 150417C00070000 C 04/17/15 70.0 0.00 0.50
PDCO 150417C00075000 C 04/17/15 75.0 0.00 0.45
PDCO 150417P00026000 P 04/17/15 26.0 0.00 0.50
PDCO 150417P00027000 P 04/17/15 27.0 0.00 0.50
PDCO 150417P00028000 P 04/17/15 28.0 0.00 0.50
PDCO 150417P00029000 P 04/17/15 29.0 0.00 0.50
PDCO 150417P00030000 P 04/17/15 30.0 0.00 0.50
PDCO 150417P00031000 P 04/17/15 31.0 0.00 0.50
PDCO 150417P00032000 P 04/17/15 32.0 0.00 0.50
PDCO 150417P00033000 P 04/17/15 33.0 0.00 0.50
PDCO 150417P00034000 P 04/17/15 34.0 0.00 0.50
PDCO 150417P00035000 P 04/17/15 35.0 0.00 0.50
PDCO 150417P00036000 P 04/17/15 36.0 0.00 0.50
PDCO 150417P00037000 P 04/17/15 37.0 0.00 0.50
PDCO 150417P00038000 P 04/17/15 38.0 0.00 0.50
PDCO 150417P00039000 P 04/17/15 39.0 0.00 0.50
PDCO 150417P00040000 P 04/17/15 40.0 0.00 0.50
PDCO 150417P00041000 P 04/17/15 41.0 0.00 0.50
PDCO 150417P00042000 P 04/17/15 42.0 0.00 0.50
PDCO 150417P00043000 P 04/17/15 43.0 0.00 0.50
PDCO 150417P00044000 P 04/17/15 44.0 0.00 0.50
PDCO 150417P00045000 P 04/17/15 45.0 0.00 0.50
PDCO 150417P00046000 P 04/17/15 46.0 0.00 0.45
PDCO 150417P00047000 P 04/17/15 47.0 0.25 0.40
PDCO 150417P00048000 P 04/17/15 48.0 0.60 0.85
PDCO 150417P00049000 P 04/17/15 49.0 1.25 1.75
PDCO 150417P00050000 P 04/17/15 50.0 1.15 2.65
PDCO 150417P00055000 P 04/17/15 55.0 5.00 9.00
PDCO 150417P00060000 P 04/17/15 60.0 11.40 13.70
PDCO 150417P00065000 P 04/17/15 65.0 14.80 19.00
PDCO 150417P00070000 P 04/17/15 70.0 19.80 24.10
PDCO 150417P00075000 P 04/17/15 75.0 26.40 27.60
PDCO 150515C00044000 C 05/15/15 44.0 3.70 5.30
PDCO 150515C00045000 C 05/15/15 45.0 1.60 5.40
PDCO 150515C00046000 C 05/15/15 46.0 1.20 4.80
PDCO 150515C00047000 C 05/15/15 47.0 1.60 1.90
PDCO 150515C00048000 C 05/15/15 48.0 1.05 1.25
PDCO 150515C00049000 C 05/15/15 49.0 0.65 0.85
PDCO 150515C00050000 C 05/15/15 50.0 0.35 0.55
PDCO 150515C00055000 C 05/15/15 55.0 0.00 0.45
PDCO 150515C00060000 C 05/15/15 60.0 0.00 0.45
PDCO 150515C00065000 C 05/15/15 65.0 0.00 0.50
PDCO 150515C00070000 C 05/15/15 70.0 0.00 0.50
PDCO 150515C00075000 C 05/15/15 75.0 0.00 0.45
PDCO 150515P00044000 P 05/15/15 44.0 0.00 0.45
PDCO 150515P00045000 P 05/15/15 45.0 0.15 0.50
PDCO 150515P00046000 P 05/15/15 46.0 0.30 0.60
PDCO 150515P00047000 P 05/15/15 47.0 0.55 0.90
PDCO 150515P00048000 P 05/15/15 48.0 0.95 1.30
PDCO 150515P00049000 P 05/15/15 49.0 1.60 1.90
PDCO 150515P00050000 P 05/15/15 50.0 0.95 3.60
PDCO 150515P00055000 P 05/15/15 55.0 6.40 9.00
PDCO 150515P00060000 P 05/15/15 60.0 11.40 13.70
PDCO 150515P00065000 P 05/15/15 65.0 15.10 18.90
PDCO 150515P00070000 P 05/15/15 70.0 19.90 24.30
PDCO 150515P00075000 P 05/15/15 75.0 26.40 27.60
PDCO 150717C00033000 C 07/17/15 33.0 14.50 16.30
PDCO 150717C00034000 C 07/17/15 34.0 12.30 16.40
PDCO 150717C00035000 C 07/17/15 35.0 11.30 15.50
PDCO 150717C00036000 C 07/17/15 36.0 10.30 14.40
PDCO 150717C00037000 C 07/17/15 37.0 9.30 13.40
PDCO 150717C00038000 C 07/17/15 38.0 8.90 12.40
PDCO 150717C00039000 C 07/17/15 39.0 8.70 11.00
PDCO 150717C00040000 C 07/17/15 40.0 7.70 10.00
PDCO 150717C00041000 C 07/17/15 41.0 6.70 9.50
PDCO 150717C00042000 C 07/17/15 42.0 4.80 8.50
PDCO 150717C00043000 C 07/17/15 43.0 3.60 6.70
PDCO 150717C00044000 C 07/17/15 44.0 3.30 6.70
PDCO 150717C00045000 C 07/17/15 45.0 3.60 4.00
PDCO 150717C00046000 C 07/17/15 46.0 3.00 3.30
PDCO 150717C00047000 C 07/17/15 47.0 2.35 2.65
PDCO 150717C00048000 C 07/17/15 48.0 1.80 2.10
PDCO 150717C00049000 C 07/17/15 49.0 1.30 1.70
PDCO 150717C00050000 C 07/17/15 50.0 1.00 1.30
PDCO 150717C00055000 C 07/17/15 55.0 0.00 0.40
PDCO 150717C00060000 C 07/17/15 60.0 0.00 0.25
PDCO 150717C00065000 C 07/17/15 65.0 0.00 0.40
PDCO 150717C00070000 C 07/17/15 70.0 0.00 0.40
PDCO 150717P00033000 P 07/17/15 33.0 0.00 0.45
PDCO 150717P00034000 P 07/17/15 34.0 0.00 0.50
PDCO 150717P00035000 P 07/17/15 35.0 0.00 0.45
PDCO 150717P00036000 P 07/17/15 36.0 0.00 0.45
PDCO 150717P00037000 P 07/17/15 37.0 0.00 0.40
PDCO 150717P00038000 P 07/17/15 38.0 0.00 0.50
PDCO 150717P00039000 P 07/17/15 39.0 0.00 0.50
PDCO 150717P00040000 P 07/17/15 40.0 0.00 0.50
PDCO 150717P00041000 P 07/17/15 41.0 0.00 0.50
PDCO 150717P00042000 P 07/17/15 42.0 0.10 0.60
PDCO 150717P00043000 P 07/17/15 43.0 0.40 0.65
PDCO 150717P00044000 P 07/17/15 44.0 0.55 0.85
PDCO 150717P00045000 P 07/17/15 45.0 0.75 1.10
PDCO 150717P00046000 P 07/17/15 46.0 1.10 1.40
PDCO 150717P00047000 P 07/17/15 47.0 1.45 1.80
PDCO 150717P00048000 P 07/17/15 48.0 1.90 2.25
PDCO 150717P00049000 P 07/17/15 49.0 2.45 2.75
PDCO 150717P00050000 P 07/17/15 50.0 3.10 3.40
PDCO 150717P00055000 P 07/17/15 55.0 6.80 9.60
PDCO 150717P00060000 P 07/17/15 60.0 11.60 14.10
PDCO 150717P00065000 P 07/17/15 65.0 16.50 18.90
PDCO 150717P00070000 P 07/17/15 70.0 21.50 23.70
PDCO 151016C00035000 C 10/16/15 35.0 11.60 15.20
PDCO 151016C00036000 C 10/16/15 36.0 10.30 14.40
PDCO 151016C00037000 C 10/16/15 37.0 9.40 13.50
PDCO 151016C00038000 C 10/16/15 38.0 8.60 12.60
PDCO 151016C00039000 C 10/16/15 39.0 7.50 11.50
PDCO 151016C00040000 C 10/16/15 40.0 6.60 10.60
PDCO 151016C00041000 C 10/16/15 41.0 5.70 9.80
PDCO 151016C00042000 C 10/16/15 42.0 5.10 8.90
PDCO 151016C00043000 C 10/16/15 43.0 4.10 7.90
PDCO 151016C00044000 C 10/16/15 44.0 3.30 7.40
PDCO 151016C00045000 C 10/16/15 45.0 2.40 6.50
PDCO 151016C00046000 C 10/16/15 46.0 1.90 5.80
PDCO 151016C00047000 C 10/16/15 47.0 1.55 3.80
PDCO 151016C00048000 C 10/16/15 48.0 2.40 3.20
PDCO 151016C00049000 C 10/16/15 49.0 1.95 2.70
PDCO 151016C00050000 C 10/16/15 50.0 1.35 2.25
PDCO 151016C00055000 C 10/16/15 55.0 0.35 0.85
PDCO 151016C00060000 C 10/16/15 60.0 0.05 0.50
PDCO 151016C00065000 C 10/16/15 65.0 0.00 0.55
PDCO 151016C00070000 C 10/16/15 70.0 0.00 0.50
PDCO 151016C00075000 C 10/16/15 75.0 0.00 0.50
PDCO 151016P00035000 P 10/16/15 35.0 0.05 0.50
PDCO 151016P00036000 P 10/16/15 36.0 0.05 0.50
PDCO 151016P00037000 P 10/16/15 37.0 0.05 0.85
PDCO 151016P00038000 P 10/16/15 38.0 0.10 0.95
PDCO 151016P00039000 P 10/16/15 39.0 0.15 0.75
PDCO 151016P00040000 P 10/16/15 40.0 0.25 1.15
PDCO 151016P00041000 P 10/16/15 41.0 0.35 0.90
PDCO 151016P00042000 P 10/16/15 42.0 0.50 1.15
PDCO 151016P00043000 P 10/16/15 43.0 0.65 3.10
PDCO 151016P00044000 P 10/16/15 44.0 0.90 1.85
PDCO 151016P00045000 P 10/16/15 45.0 1.15 1.95
PDCO 151016P00046000 P 10/16/15 46.0 1.50 2.30
PDCO 151016P00047000 P 10/16/15 47.0 1.85 2.70
PDCO 151016P00048000 P 10/16/15 48.0 2.50 3.20
PDCO 151016P00049000 P 10/16/15 49.0 1.40 3.80
PDCO 151016P00050000 P 10/16/15 50.0 1.90 4.40
PDCO 151016P00055000 P 10/16/15 55.0 5.80 9.70
PDCO 151016P00060000 P 10/16/15 60.0 11.80 14.40
PDCO 151016P00065000 P 10/16/15 65.0 16.20 19.40
PDCO 151016P00070000 P 10/16/15 70.0 21.20 24.50
PDCO 151016P00075000 P 10/16/15 75.0 26.20 28.20

OPRA data is delayed 15 minutes.