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 Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 150320C00041000 C 03/20/15 41.0 8.10 9.70
PDCO 150320C00042000 C 03/20/15 42.0 7.20 9.10
PDCO 150320C00043000 C 03/20/15 43.0 6.20 7.50
PDCO 150320C00044000 C 03/20/15 44.0 4.80 6.50
PDCO 150320C00045000 C 03/20/15 45.0 4.20 5.50
PDCO 150320C00046000 C 03/20/15 46.0 3.20 4.50
PDCO 150320C00047000 C 03/20/15 47.0 2.35 3.50
PDCO 150320C00048000 C 03/20/15 48.0 1.35 2.55
PDCO 150320C00049000 C 03/20/15 49.0 1.40 1.70
PDCO 150320C00050000 C 03/20/15 50.0 0.75 0.95
PDCO 150320C00055000 C 03/20/15 55.0 0.00 0.20
PDCO 150320C00060000 C 03/20/15 60.0 0.00 0.25
PDCO 150320C00065000 C 03/20/15 65.0 0.00 0.25
PDCO 150320C00070000 C 03/20/15 70.0 0.00 0.25
PDCO 150320C00075000 C 03/20/15 75.0 0.00 0.25
PDCO 150320P00041000 P 03/20/15 41.0 0.00 0.25
PDCO 150320P00042000 P 03/20/15 42.0 0.00 0.25
PDCO 150320P00043000 P 03/20/15 43.0 0.00 0.25
PDCO 150320P00044000 P 03/20/15 44.0 0.00 0.30
PDCO 150320P00045000 P 03/20/15 45.0 0.00 0.30
PDCO 150320P00046000 P 03/20/15 46.0 0.00 0.25
PDCO 150320P00047000 P 03/20/15 47.0 0.00 0.30
PDCO 150320P00048000 P 03/20/15 48.0 0.10 0.40
PDCO 150320P00049000 P 03/20/15 49.0 0.30 0.45
PDCO 150320P00050000 P 03/20/15 50.0 0.60 0.80
PDCO 150320P00055000 P 03/20/15 55.0 4.50 5.10
PDCO 150320P00060000 P 03/20/15 60.0 8.20 12.10
PDCO 150320P00065000 P 03/20/15 65.0 13.10 17.20
PDCO 150320P00070000 P 03/20/15 70.0 17.80 22.30
PDCO 150320P00075000 P 03/20/15 75.0 23.30 27.20
PDCO 150417C00026000 C 04/17/15 26.0 22.70 25.70
PDCO 150417C00027000 C 04/17/15 27.0 20.70 25.00
PDCO 150417C00028000 C 04/17/15 28.0 19.70 23.90
PDCO 150417C00029000 C 04/17/15 29.0 18.70 22.70
PDCO 150417C00030000 C 04/17/15 30.0 17.80 22.00
PDCO 150417C00031000 C 04/17/15 31.0 16.90 20.90
PDCO 150417C00032000 C 04/17/15 32.0 15.70 19.90
PDCO 150417C00033000 C 04/17/15 33.0 15.00 19.10
PDCO 150417C00034000 C 04/17/15 34.0 14.30 18.00
PDCO 150417C00035000 C 04/17/15 35.0 13.80 16.80
PDCO 150417C00036000 C 04/17/15 36.0 11.80 16.00
PDCO 150417C00037000 C 04/17/15 37.0 11.80 14.40
PDCO 150417C00038000 C 04/17/15 38.0 10.80 13.30
PDCO 150417C00039000 C 04/17/15 39.0 10.10 12.00
PDCO 150417C00040000 C 04/17/15 40.0 9.20 12.00
PDCO 150417C00041000 C 04/17/15 41.0 8.20 10.20
PDCO 150417C00042000 C 04/17/15 42.0 7.10 9.30
PDCO 150417C00043000 C 04/17/15 43.0 6.10 7.60
PDCO 150417C00044000 C 04/17/15 44.0 5.20 7.20
PDCO 150417C00045000 C 04/17/15 45.0 4.20 5.60
PDCO 150417C00046000 C 04/17/15 46.0 3.40 4.70
PDCO 150417C00047000 C 04/17/15 47.0 2.55 3.70
PDCO 150417C00048000 C 04/17/15 48.0 2.10 4.50
PDCO 150417C00049000 C 04/17/15 49.0 1.70 2.05
PDCO 150417C00050000 C 04/17/15 50.0 1.10 1.35
PDCO 150417C00055000 C 04/17/15 55.0 0.00 0.15
PDCO 150417C00060000 C 04/17/15 60.0 0.00 0.25
PDCO 150417C00065000 C 04/17/15 65.0 0.00 0.25
PDCO 150417C00070000 C 04/17/15 70.0 0.00 0.25
PDCO 150417C00075000 C 04/17/15 75.0 0.00 0.25
PDCO 150417P00026000 P 04/17/15 26.0 0.00 0.25
PDCO 150417P00027000 P 04/17/15 27.0 0.00 0.25
PDCO 150417P00028000 P 04/17/15 28.0 0.00 0.25
PDCO 150417P00029000 P 04/17/15 29.0 0.00 0.25
PDCO 150417P00030000 P 04/17/15 30.0 0.00 0.25
PDCO 150417P00031000 P 04/17/15 31.0 0.00 0.25
PDCO 150417P00032000 P 04/17/15 32.0 0.00 0.25
PDCO 150417P00033000 P 04/17/15 33.0 0.00 0.25
PDCO 150417P00034000 P 04/17/15 34.0 0.00 0.25
PDCO 150417P00035000 P 04/17/15 35.0 0.00 0.25
PDCO 150417P00036000 P 04/17/15 36.0 0.00 0.25
PDCO 150417P00037000 P 04/17/15 37.0 0.00 0.25
PDCO 150417P00038000 P 04/17/15 38.0 0.00 0.25
PDCO 150417P00039000 P 04/17/15 39.0 0.00 0.25
PDCO 150417P00040000 P 04/17/15 40.0 0.00 0.25
PDCO 150417P00041000 P 04/17/15 41.0 0.00 0.25
PDCO 150417P00042000 P 04/17/15 42.0 0.00 0.30
PDCO 150417P00043000 P 04/17/15 43.0 0.00 0.30
PDCO 150417P00044000 P 04/17/15 44.0 0.00 0.35
PDCO 150417P00045000 P 04/17/15 45.0 0.00 0.40
PDCO 150417P00046000 P 04/17/15 46.0 0.10 0.20
PDCO 150417P00047000 P 04/17/15 47.0 0.15 0.35
PDCO 150417P00048000 P 04/17/15 48.0 0.40 0.55
PDCO 150417P00049000 P 04/17/15 49.0 0.70 0.90
PDCO 150417P00050000 P 04/17/15 50.0 1.15 1.30
PDCO 150417P00055000 P 04/17/15 55.0 4.50 5.30
PDCO 150417P00060000 P 04/17/15 60.0 8.60 12.40
PDCO 150417P00065000 P 04/17/15 65.0 13.40 17.40
PDCO 150417P00070000 P 04/17/15 70.0 18.30 22.40
PDCO 150417P00075000 P 04/17/15 75.0 23.50 27.30
PDCO 150717C00033000 C 07/17/15 33.0 14.90 17.90
PDCO 150717C00034000 C 07/17/15 34.0 13.80 17.90
PDCO 150717C00035000 C 07/17/15 35.0 13.30 16.90
PDCO 150717C00036000 C 07/17/15 36.0 12.50 15.70
PDCO 150717C00037000 C 07/17/15 37.0 10.90 15.30
PDCO 150717C00038000 C 07/17/15 38.0 10.70 12.90
PDCO 150717C00039000 C 07/17/15 39.0 9.00 12.00
PDCO 150717C00040000 C 07/17/15 40.0 9.00 11.00
PDCO 150717C00041000 C 07/17/15 41.0 7.90 10.10
PDCO 150717C00042000 C 07/17/15 42.0 7.20 9.00
PDCO 150717C00043000 C 07/17/15 43.0 6.40 7.80
PDCO 150717C00044000 C 07/17/15 44.0 5.50 6.80
PDCO 150717C00045000 C 07/17/15 45.0 4.90 6.30
PDCO 150717C00046000 C 07/17/15 46.0 3.90 5.40
PDCO 150717C00047000 C 07/17/15 47.0 3.80 4.20
PDCO 150717C00048000 C 07/17/15 48.0 3.10 3.50
PDCO 150717C00049000 C 07/17/15 49.0 2.50 2.85
PDCO 150717C00050000 C 07/17/15 50.0 2.00 2.10
PDCO 150717C00055000 C 07/17/15 55.0 0.50 0.85
PDCO 150717C00060000 C 07/17/15 60.0 0.00 0.45
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 0.40
PDCO 150717P00034000 P 07/17/15 34.0 0.00 0.40
PDCO 150717P00035000 P 07/17/15 35.0 0.00 0.40
PDCO 150717P00036000 P 07/17/15 36.0 0.00 0.40
PDCO 150717P00037000 P 07/17/15 37.0 0.00 0.50
PDCO 150717P00038000 P 07/17/15 38.0 0.00 0.50
PDCO 150717P00039000 P 07/17/15 39.0 0.00 0.45
PDCO 150717P00040000 P 07/17/15 40.0 0.00 0.45
PDCO 150717P00041000 P 07/17/15 41.0 0.05 0.50
PDCO 150717P00042000 P 07/17/15 42.0 0.10 0.55
PDCO 150717P00043000 P 07/17/15 43.0 0.20 0.60
PDCO 150717P00044000 P 07/17/15 44.0 0.35 0.75
PDCO 150717P00045000 P 07/17/15 45.0 0.50 0.90
PDCO 150717P00046000 P 07/17/15 46.0 0.70 1.00
PDCO 150717P00047000 P 07/17/15 47.0 0.95 1.15
PDCO 150717P00048000 P 07/17/15 48.0 1.25 1.60
PDCO 150717P00049000 P 07/17/15 49.0 1.65 2.00
PDCO 150717P00050000 P 07/17/15 50.0 2.10 2.50
PDCO 150717P00055000 P 07/17/15 55.0 5.10 7.20
PDCO 150717P00060000 P 07/17/15 60.0 8.90 12.60
PDCO 150717P00065000 P 07/17/15 65.0 13.60 16.60
PDCO 150717P00070000 P 07/17/15 70.0 19.10 21.60
PDCO 151016C00035000 C 10/16/15 35.0 13.60 16.90
PDCO 151016C00036000 C 10/16/15 36.0 12.20 15.80
PDCO 151016C00037000 C 10/16/15 37.0 10.90 14.80
PDCO 151016C00038000 C 10/16/15 38.0 10.70 13.90
PDCO 151016C00039000 C 10/16/15 39.0 8.90 12.90
PDCO 151016C00040000 C 10/16/15 40.0 8.00 12.00
PDCO 151016C00041000 C 10/16/15 41.0 7.10 10.80
PDCO 151016C00042000 C 10/16/15 42.0 6.80 9.20
PDCO 151016C00043000 C 10/16/15 43.0 6.10 9.10
PDCO 151016C00044000 C 10/16/15 44.0 5.30 8.30
PDCO 151016C00045000 C 10/16/15 45.0 4.60 6.90
PDCO 151016C00046000 C 10/16/15 46.0 3.80 7.00
PDCO 151016C00047000 C 10/16/15 47.0 2.55 6.30
PDCO 151016C00048000 C 10/16/15 48.0 2.55 5.50
PDCO 151016C00049000 C 10/16/15 49.0 1.75 4.00
PDCO 151016C00050000 C 10/16/15 50.0 1.40 3.70
PDCO 151016C00055000 C 10/16/15 55.0 0.40 1.40
PDCO 151016C00060000 C 10/16/15 60.0 0.00 0.50
PDCO 151016C00065000 C 10/16/15 65.0 0.00 0.50
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 0.00 0.50
PDCO 151016P00036000 P 10/16/15 36.0 0.00 0.50
PDCO 151016P00037000 P 10/16/15 37.0 0.00 2.25
PDCO 151016P00038000 P 10/16/15 38.0 0.00 2.30
PDCO 151016P00039000 P 10/16/15 39.0 0.00 0.60
PDCO 151016P00040000 P 10/16/15 40.0 0.00 0.75
PDCO 151016P00041000 P 10/16/15 41.0 0.00 2.60
PDCO 151016P00042000 P 10/16/15 42.0 0.00 1.30
PDCO 151016P00043000 P 10/16/15 43.0 0.35 1.35
PDCO 151016P00044000 P 10/16/15 44.0 0.75 3.50
PDCO 151016P00045000 P 10/16/15 45.0 0.80 1.85
PDCO 151016P00046000 P 10/16/15 46.0 1.05 2.50
PDCO 151016P00047000 P 10/16/15 47.0 1.15 2.55
PDCO 151016P00048000 P 10/16/15 48.0 1.55 3.80
PDCO 151016P00049000 P 10/16/15 49.0 2.15 3.90
PDCO 151016P00050000 P 10/16/15 50.0 2.30 4.00
PDCO 151016P00055000 P 10/16/15 55.0 5.60 8.00
PDCO 151016P00060000 P 10/16/15 60.0 8.90 12.80
PDCO 151016P00065000 P 10/16/15 65.0 13.60 16.90
PDCO 151016P00070000 P 10/16/15 70.0 18.60 21.80
PDCO 151016P00075000 P 10/16/15 75.0 23.50 27.60

OPRA data is delayed 15 minutes.