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 (2016-02-19)Premium Content

Patterson Companies Inc (PDCO)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 160520C00036000 C 05/20/16 36.0 6.60 7.70
PDCO 160520C00037000 C 05/20/16 37.0 5.60 6.70
PDCO 160520C00038000 C 05/20/16 38.0 4.60 5.70
PDCO 160520C00039000 C 05/20/16 39.0 3.60 4.80
PDCO 160520C00040000 C 05/20/16 40.0 1.60 3.90
PDCO 160520C00041000 C 05/20/16 41.0 1.70 2.85
PDCO 160520C00042000 C 05/20/16 42.0 1.55 2.05
PDCO 160520C00043000 C 05/20/16 43.0 0.95 1.20
PDCO 160520C00044000 C 05/20/16 44.0 0.40 0.65
PDCO 160520C00045000 C 05/20/16 45.0 0.10 0.50
PDCO 160520C00046000 C 05/20/16 46.0 0.00 0.30
PDCO 160520C00047000 C 05/20/16 47.0 0.00 0.30
PDCO 160520C00048000 C 05/20/16 48.0 0.00 0.30
PDCO 160520C00049000 C 05/20/16 49.0 0.00 0.30
PDCO 160520C00050000 C 05/20/16 50.0 0.00 0.30
PDCO 160520C00055000 C 05/20/16 55.0 0.00 0.25
PDCO 160520C00060000 C 05/20/16 60.0 0.00 0.25
PDCO 160520C00065000 C 05/20/16 65.0 0.00 0.25
PDCO 160520P00036000 P 05/20/16 36.0 0.00 0.30
PDCO 160520P00037000 P 05/20/16 37.0 0.00 0.30
PDCO 160520P00038000 P 05/20/16 38.0 0.00 0.30
PDCO 160520P00039000 P 05/20/16 39.0 0.00 0.35
PDCO 160520P00040000 P 05/20/16 40.0 0.00 0.40
PDCO 160520P00041000 P 05/20/16 41.0 0.15 0.40
PDCO 160520P00042000 P 05/20/16 42.0 0.35 0.50
PDCO 160520P00043000 P 05/20/16 43.0 0.65 0.80
PDCO 160520P00044000 P 05/20/16 44.0 1.15 1.65
PDCO 160520P00045000 P 05/20/16 45.0 1.55 2.50
PDCO 160520P00046000 P 05/20/16 46.0 2.50 3.50
PDCO 160520P00047000 P 05/20/16 47.0 3.40 4.50
PDCO 160520P00048000 P 05/20/16 48.0 4.30 5.40
PDCO 160520P00049000 P 05/20/16 49.0 5.20 6.30
PDCO 160520P00050000 P 05/20/16 50.0 5.30 8.50
PDCO 160520P00055000 P 05/20/16 55.0 10.00 13.70
PDCO 160520P00060000 P 05/20/16 60.0 15.00 18.70
PDCO 160520P00065000 P 05/20/16 65.0 20.90 22.70
PDCO 160617C00036000 C 06/17/16 36.0 6.80 7.80
PDCO 160617C00037000 C 06/17/16 37.0 5.70 7.10
PDCO 160617C00038000 C 06/17/16 38.0 4.90 5.90
PDCO 160617C00039000 C 06/17/16 39.0 4.00 5.00
PDCO 160617C00040000 C 06/17/16 40.0 3.30 4.30
PDCO 160617C00041000 C 06/17/16 41.0 2.60 3.30
PDCO 160617C00042000 C 06/17/16 42.0 2.00 2.40
PDCO 160617C00043000 C 06/17/16 43.0 1.40 1.75
PDCO 160617C00044000 C 06/17/16 44.0 0.85 1.25
PDCO 160617C00045000 C 06/17/16 45.0 0.50 0.85
PDCO 160617C00046000 C 06/17/16 46.0 0.25 0.70
PDCO 160617C00047000 C 06/17/16 47.0 0.05 0.45
PDCO 160617C00048000 C 06/17/16 48.0 0.00 0.45
PDCO 160617C00049000 C 06/17/16 49.0 0.00 0.35
PDCO 160617C00050000 C 06/17/16 50.0 0.00 0.35
PDCO 160617C00055000 C 06/17/16 55.0 0.00 0.30
PDCO 160617C00060000 C 06/17/16 60.0 0.00 0.25
PDCO 160617C00065000 C 06/17/16 65.0 0.00 0.25
PDCO 160617P00036000 P 06/17/16 36.0 0.00 0.40
PDCO 160617P00037000 P 06/17/16 37.0 0.00 0.45
PDCO 160617P00038000 P 06/17/16 38.0 0.05 0.50
PDCO 160617P00039000 P 06/17/16 39.0 0.20 0.35
PDCO 160617P00040000 P 06/17/16 40.0 0.35 0.60
PDCO 160617P00041000 P 06/17/16 41.0 0.50 0.85
PDCO 160617P00042000 P 06/17/16 42.0 0.75 1.15
PDCO 160617P00043000 P 06/17/16 43.0 1.15 1.55
PDCO 160617P00044000 P 06/17/16 44.0 1.65 2.05
PDCO 160617P00045000 P 06/17/16 45.0 2.25 2.85
PDCO 160617P00046000 P 06/17/16 46.0 2.55 3.70
PDCO 160617P00047000 P 06/17/16 47.0 3.60 4.60
PDCO 160617P00048000 P 06/17/16 48.0 4.50 5.50
PDCO 160617P00049000 P 06/17/16 49.0 5.10 6.60
PDCO 160617P00050000 P 06/17/16 50.0 6.40 7.50
PDCO 160617P00055000 P 06/17/16 55.0 10.10 13.20
PDCO 160617P00060000 P 06/17/16 60.0 15.00 18.60
PDCO 160617P00065000 P 06/17/16 65.0 20.90 23.10
PDCO 160715C00030000 C 07/15/16 30.0 12.70 13.80
PDCO 160715C00031000 C 07/15/16 31.0 11.60 12.90
PDCO 160715C00032000 C 07/15/16 32.0 10.50 11.90
PDCO 160715C00033000 C 07/15/16 33.0 9.70 10.90
PDCO 160715C00034000 C 07/15/16 34.0 8.40 9.90
PDCO 160715C00035000 C 07/15/16 35.0 7.70 9.00
PDCO 160715C00036000 C 07/15/16 36.0 6.70 8.00
PDCO 160715C00037000 C 07/15/16 37.0 5.80 7.00
PDCO 160715C00038000 C 07/15/16 38.0 5.00 6.00
PDCO 160715C00039000 C 07/15/16 39.0 4.10 5.10
PDCO 160715C00040000 C 07/15/16 40.0 3.40 4.30
PDCO 160715C00041000 C 07/15/16 41.0 3.00 3.60
PDCO 160715C00042000 C 07/15/16 42.0 2.30 2.75
PDCO 160715C00043000 C 07/15/16 43.0 1.65 2.00
PDCO 160715C00044000 C 07/15/16 44.0 1.15 1.45
PDCO 160715C00045000 C 07/15/16 45.0 0.75 1.10
PDCO 160715C00046000 C 07/15/16 46.0 0.45 0.75
PDCO 160715C00047000 C 07/15/16 47.0 0.30 0.60
PDCO 160715C00048000 C 07/15/16 48.0 0.10 0.50
PDCO 160715C00049000 C 07/15/16 49.0 0.00 0.45
PDCO 160715C00050000 C 07/15/16 50.0 0.00 0.40
PDCO 160715C00055000 C 07/15/16 55.0 0.00 0.30
PDCO 160715C00060000 C 07/15/16 60.0 0.00 0.30
PDCO 160715C00065000 C 07/15/16 65.0 0.00 0.30
PDCO 160715C00070000 C 07/15/16 70.0 0.00 0.30
PDCO 160715P00030000 P 07/15/16 30.0 0.00 0.35
PDCO 160715P00031000 P 07/15/16 31.0 0.00 0.35
PDCO 160715P00032000 P 07/15/16 32.0 0.00 0.35
PDCO 160715P00033000 P 07/15/16 33.0 0.00 0.40
PDCO 160715P00034000 P 07/15/16 34.0 0.00 0.40
PDCO 160715P00035000 P 07/15/16 35.0 0.00 0.45
PDCO 160715P00036000 P 07/15/16 36.0 0.10 0.25
PDCO 160715P00037000 P 07/15/16 37.0 0.15 0.35
PDCO 160715P00038000 P 07/15/16 38.0 0.20 0.60
PDCO 160715P00039000 P 07/15/16 39.0 0.45 0.70
PDCO 160715P00040000 P 07/15/16 40.0 0.60 0.95
PDCO 160715P00041000 P 07/15/16 41.0 0.85 1.20
PDCO 160715P00042000 P 07/15/16 42.0 1.15 1.50
PDCO 160715P00043000 P 07/15/16 43.0 1.55 1.90
PDCO 160715P00044000 P 07/15/16 44.0 2.05 2.40
PDCO 160715P00045000 P 07/15/16 45.0 2.60 3.20
PDCO 160715P00046000 P 07/15/16 46.0 3.10 4.00
PDCO 160715P00047000 P 07/15/16 47.0 3.90 4.90
PDCO 160715P00048000 P 07/15/16 48.0 4.80 5.80
PDCO 160715P00049000 P 07/15/16 49.0 5.60 6.70
PDCO 160715P00050000 P 07/15/16 50.0 6.60 7.70
PDCO 160715P00055000 P 07/15/16 55.0 11.30 12.60
PDCO 160715P00060000 P 07/15/16 60.0 16.20 18.30
PDCO 160715P00065000 P 07/15/16 65.0 20.80 23.10
PDCO 160715P00070000 P 07/15/16 70.0 26.50 27.80
PDCO 161021C00030000 C 10/21/16 30.0 12.60 14.10
PDCO 161021C00031000 C 10/21/16 31.0 10.60 13.30
PDCO 161021C00032000 C 10/21/16 32.0 9.60 13.00
PDCO 161021C00033000 C 10/21/16 33.0 8.90 11.40
PDCO 161021C00034000 C 10/21/16 34.0 8.70 10.30
PDCO 161021C00035000 C 10/21/16 35.0 7.10 9.40
PDCO 161021C00036000 C 10/21/16 36.0 5.50 8.60
PDCO 161021C00037000 C 10/21/16 37.0 6.20 7.40
PDCO 161021C00038000 C 10/21/16 38.0 5.50 6.60
PDCO 161021C00039000 C 10/21/16 39.0 4.70 5.80
PDCO 161021C00040000 C 10/21/16 40.0 4.20 5.10
PDCO 161021C00041000 C 10/21/16 41.0 3.50 4.10
PDCO 161021C00042000 C 10/21/16 42.0 2.85 3.40
PDCO 161021C00043000 C 10/21/16 43.0 2.25 2.85
PDCO 161021C00044000 C 10/21/16 44.0 1.85 2.25
PDCO 161021C00045000 C 10/21/16 45.0 1.45 1.80
PDCO 161021C00046000 C 10/21/16 46.0 1.15 1.50
PDCO 161021C00047000 C 10/21/16 47.0 0.70 1.30
PDCO 161021C00048000 C 10/21/16 48.0 0.50 1.10
PDCO 161021C00049000 C 10/21/16 49.0 0.30 0.90
PDCO 161021C00050000 C 10/21/16 50.0 0.10 0.75
PDCO 161021C00055000 C 10/21/16 55.0 0.00 0.45
PDCO 161021C00060000 C 10/21/16 60.0 0.00 0.40
PDCO 161021C00065000 C 10/21/16 65.0 0.00 0.40
PDCO 161021P00030000 P 10/21/16 30.0 0.00 0.50
PDCO 161021P00031000 P 10/21/16 31.0 0.00 0.50
PDCO 161021P00032000 P 10/21/16 32.0 0.05 0.50
PDCO 161021P00033000 P 10/21/16 33.0 0.10 0.60
PDCO 161021P00034000 P 10/21/16 34.0 0.20 0.65
PDCO 161021P00035000 P 10/21/16 35.0 0.25 0.75
PDCO 161021P00036000 P 10/21/16 36.0 0.35 0.60
PDCO 161021P00037000 P 10/21/16 37.0 0.55 1.00
PDCO 161021P00038000 P 10/21/16 38.0 0.70 1.20
PDCO 161021P00039000 P 10/21/16 39.0 0.95 1.45
PDCO 161021P00040000 P 10/21/16 40.0 1.20 1.70
PDCO 161021P00041000 P 10/21/16 41.0 1.45 2.15
PDCO 161021P00042000 P 10/21/16 42.0 1.85 2.45
PDCO 161021P00043000 P 10/21/16 43.0 2.30 2.95
PDCO 161021P00044000 P 10/21/16 44.0 2.85 3.50
PDCO 161021P00045000 P 10/21/16 45.0 3.40 4.10
PDCO 161021P00046000 P 10/21/16 46.0 4.10 4.90
PDCO 161021P00047000 P 10/21/16 47.0 4.50 5.60
PDCO 161021P00048000 P 10/21/16 48.0 5.20 6.40
PDCO 161021P00049000 P 10/21/16 49.0 6.20 7.30
PDCO 161021P00050000 P 10/21/16 50.0 6.60 8.10
PDCO 161021P00055000 P 10/21/16 55.0 10.00 14.50
PDCO 161021P00060000 P 10/21/16 60.0 16.10 18.40
PDCO 161021P00065000 P 10/21/16 65.0 21.50 23.60

OPRA data is delayed 15 minutes.