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 (2017-08-18)Premium Content

Patterson Companies Inc (PDCO)
As of Sep 20 2017 1:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 171020C00029000 C 10/20/17 29.0 8.40 8.70
PDCO 171020C00030000 C 10/20/17 30.0 7.40 7.70
PDCO 171020C00031000 C 10/20/17 31.0 6.50 6.80
PDCO 171020C00032000 C 10/20/17 32.0 5.50 5.80
PDCO 171020C00033000 C 10/20/17 33.0 4.50 4.80
PDCO 171020C00034000 C 10/20/17 34.0 3.60 3.80
PDCO 171020C00035000 C 10/20/17 35.0 2.65 2.90
PDCO 171020C00036000 C 10/20/17 36.0 1.85 2.05
PDCO 171020C00037000 C 10/20/17 37.0 1.20 1.35
PDCO 171020C00038000 C 10/20/17 38.0 0.70 0.75
PDCO 171020C00039000 C 10/20/17 39.0 0.35 0.45
PDCO 171020C00040000 C 10/20/17 40.0 0.15 0.30
PDCO 171020C00041000 C 10/20/17 41.0 0.05 0.15
PDCO 171020C00042000 C 10/20/17 42.0 0.05 0.10
PDCO 171020C00043000 C 10/20/17 43.0 0.00 0.10
PDCO 171020C00044000 C 10/20/17 44.0 0.00 0.10
PDCO 171020C00045000 C 10/20/17 45.0 0.00 0.05
PDCO 171020C00046000 C 10/20/17 46.0 0.00 0.05
PDCO 171020C00047000 C 10/20/17 47.0 0.00 0.05
PDCO 171020C00048000 C 10/20/17 48.0 0.00 0.05
PDCO 171020C00049000 C 10/20/17 49.0 0.00 0.05
PDCO 171020C00050000 C 10/20/17 50.0 0.00 0.05
PDCO 171020C00055000 C 10/20/17 55.0 0.00 0.05
PDCO 171020C00060000 C 10/20/17 60.0 0.00 0.05
PDCO 171020C00065000 C 10/20/17 65.0 0.00 0.05
PDCO 171020P00029000 P 10/20/17 29.0 0.00 0.05
PDCO 171020P00030000 P 10/20/17 30.0 0.00 0.05
PDCO 171020P00031000 P 10/20/17 31.0 0.00 0.10
PDCO 171020P00032000 P 10/20/17 32.0 0.00 0.10
PDCO 171020P00033000 P 10/20/17 33.0 0.05 0.15
PDCO 171020P00034000 P 10/20/17 34.0 0.15 0.25
PDCO 171020P00035000 P 10/20/17 35.0 0.25 0.35
PDCO 171020P00036000 P 10/20/17 36.0 0.45 0.55
PDCO 171020P00037000 P 10/20/17 37.0 0.80 0.85
PDCO 171020P00038000 P 10/20/17 38.0 1.25 1.45
PDCO 171020P00039000 P 10/20/17 39.0 1.95 2.15
PDCO 171020P00040000 P 10/20/17 40.0 2.75 3.00
PDCO 171020P00041000 P 10/20/17 41.0 3.70 4.00
PDCO 171020P00042000 P 10/20/17 42.0 4.60 4.90
PDCO 171020P00043000 P 10/20/17 43.0 5.60 5.90
PDCO 171020P00044000 P 10/20/17 44.0 6.60 6.80
PDCO 171020P00045000 P 10/20/17 45.0 7.50 7.90
PDCO 171020P00046000 P 10/20/17 46.0 8.50 8.90
PDCO 171020P00047000 P 10/20/17 47.0 9.50 10.00
PDCO 171020P00048000 P 10/20/17 48.0 10.50 11.10
PDCO 171020P00049000 P 10/20/17 49.0 11.50 12.00
PDCO 171020P00050000 P 10/20/17 50.0 12.50 13.10
PDCO 171020P00055000 P 10/20/17 55.0 17.50 17.80
PDCO 171020P00060000 P 10/20/17 60.0 22.50 23.00
PDCO 171020P00065000 P 10/20/17 65.0 27.50 27.80
PDCO 171117C00031000 C 11/17/17 31.0 6.50 6.80
PDCO 171117C00032000 C 11/17/17 32.0 5.50 5.90
PDCO 171117C00033000 C 11/17/17 33.0 4.60 4.90
PDCO 171117C00034000 C 11/17/17 34.0 3.70 4.00
PDCO 171117C00035000 C 11/17/17 35.0 2.90 3.20
PDCO 171117C00036000 C 11/17/17 36.0 2.20 2.45
PDCO 171117C00037000 C 11/17/17 37.0 1.55 1.85
PDCO 171117C00038000 C 11/17/17 38.0 1.05 1.20
PDCO 171117C00039000 C 11/17/17 39.0 0.70 0.85
PDCO 171117C00040000 C 11/17/17 40.0 0.40 0.55
PDCO 171117C00041000 C 11/17/17 41.0 0.25 0.40
PDCO 171117C00042000 C 11/17/17 42.0 0.15 0.25
PDCO 171117C00043000 C 11/17/17 43.0 0.05 0.15
PDCO 171117C00044000 C 11/17/17 44.0 0.00 0.15
PDCO 171117C00045000 C 11/17/17 45.0 0.00 0.10
PDCO 171117C00046000 C 11/17/17 46.0 0.00 0.10
PDCO 171117C00047000 C 11/17/17 47.0 0.00 0.10
PDCO 171117P00031000 P 11/17/17 31.0 0.05 0.20
PDCO 171117P00032000 P 11/17/17 32.0 0.15 0.25
PDCO 171117P00033000 P 11/17/17 33.0 0.25 0.40
PDCO 171117P00034000 P 11/17/17 34.0 0.35 0.55
PDCO 171117P00035000 P 11/17/17 35.0 0.55 0.70
PDCO 171117P00036000 P 11/17/17 36.0 0.85 1.00
PDCO 171117P00037000 P 11/17/17 37.0 1.20 1.35
PDCO 171117P00038000 P 11/17/17 38.0 1.70 1.95
PDCO 171117P00039000 P 11/17/17 39.0 2.30 2.55
PDCO 171117P00040000 P 11/17/17 40.0 3.00 3.30
PDCO 171117P00041000 P 11/17/17 41.0 3.80 4.10
PDCO 171117P00042000 P 11/17/17 42.0 4.70 5.00
PDCO 171117P00043000 P 11/17/17 43.0 5.60 6.00
PDCO 171117P00044000 P 11/17/17 44.0 6.60 6.90
PDCO 171117P00045000 P 11/17/17 45.0 7.60 7.90
PDCO 171117P00046000 P 11/17/17 46.0 8.50 8.90
PDCO 171117P00047000 P 11/17/17 47.0 9.60 9.90
PDCO 180119C00025000 C 01/19/18 25.0 12.40 12.70
PDCO 180119C00026000 C 01/19/18 26.0 11.40 11.70
PDCO 180119C00027000 C 01/19/18 27.0 10.50 10.80
PDCO 180119C00028000 C 01/19/18 28.0 9.50 9.80
PDCO 180119C00029000 C 01/19/18 29.0 8.60 8.80
PDCO 180119C00030000 C 01/19/18 30.0 7.60 7.90
PDCO 180119C00031000 C 01/19/18 31.0 6.70 7.00
PDCO 180119C00032000 C 01/19/18 32.0 5.90 6.20
PDCO 180119C00033000 C 01/19/18 33.0 5.00 5.30
PDCO 180119C00034000 C 01/19/18 34.0 4.20 4.50
PDCO 180119C00035000 C 01/19/18 35.0 3.50 3.80
PDCO 180119C00036000 C 01/19/18 36.0 2.90 3.10
PDCO 180119C00037000 C 01/19/18 37.0 2.35 2.50
PDCO 180119C00038000 C 01/19/18 38.0 1.85 2.00
PDCO 180119C00039000 C 01/19/18 39.0 1.40 1.60
PDCO 180119C00040000 C 01/19/18 40.0 1.05 1.25
PDCO 180119C00041000 C 01/19/18 41.0 0.80 0.95
PDCO 180119C00042000 C 01/19/18 42.0 0.60 0.70
PDCO 180119C00043000 C 01/19/18 43.0 0.40 0.55
PDCO 180119C00044000 C 01/19/18 44.0 0.30 0.40
PDCO 180119C00045000 C 01/19/18 45.0 0.20 0.30
PDCO 180119C00046000 C 01/19/18 46.0 0.15 0.25
PDCO 180119C00047000 C 01/19/18 47.0 0.10 0.20
PDCO 180119C00048000 C 01/19/18 48.0 0.05 0.15
PDCO 180119C00049000 C 01/19/18 49.0 0.05 0.15
PDCO 180119C00050000 C 01/19/18 50.0 0.00 0.15
PDCO 180119C00055000 C 01/19/18 55.0 0.00 0.10
PDCO 180119C00060000 C 01/19/18 60.0 0.00 0.10
PDCO 180119P00025000 P 01/19/18 25.0 0.05 0.15
PDCO 180119P00026000 P 01/19/18 26.0 0.10 0.20
PDCO 180119P00027000 P 01/19/18 27.0 0.10 0.20
PDCO 180119P00028000 P 01/19/18 28.0 0.20 0.30
PDCO 180119P00029000 P 01/19/18 29.0 0.25 0.35
PDCO 180119P00030000 P 01/19/18 30.0 0.30 0.45
PDCO 180119P00031000 P 01/19/18 31.0 0.40 0.55
PDCO 180119P00032000 P 01/19/18 32.0 0.55 0.70
PDCO 180119P00033000 P 01/19/18 33.0 0.75 0.90
PDCO 180119P00034000 P 01/19/18 34.0 0.95 1.10
PDCO 180119P00035000 P 01/19/18 35.0 1.25 1.45
PDCO 180119P00036000 P 01/19/18 36.0 1.65 1.75
PDCO 180119P00037000 P 01/19/18 37.0 2.05 2.20
PDCO 180119P00038000 P 01/19/18 38.0 2.55 2.70
PDCO 180119P00039000 P 01/19/18 39.0 3.10 3.30
PDCO 180119P00040000 P 01/19/18 40.0 3.70 4.00
PDCO 180119P00041000 P 01/19/18 41.0 4.50 4.70
PDCO 180119P00042000 P 01/19/18 42.0 5.20 5.50
PDCO 180119P00043000 P 01/19/18 43.0 6.00 6.30
PDCO 180119P00044000 P 01/19/18 44.0 7.00 7.20
PDCO 180119P00045000 P 01/19/18 45.0 7.80 8.10
PDCO 180119P00046000 P 01/19/18 46.0 8.80 9.10
PDCO 180119P00047000 P 01/19/18 47.0 9.70 10.00
PDCO 180119P00048000 P 01/19/18 48.0 10.70 11.00
PDCO 180119P00049000 P 01/19/18 49.0 11.60 11.90
PDCO 180119P00050000 P 01/19/18 50.0 12.60 12.90
PDCO 180119P00055000 P 01/19/18 55.0 17.60 17.90
PDCO 180119P00060000 P 01/19/18 60.0 22.50 22.90
PDCO 180420C00026000 C 04/20/18 26.0 11.30 12.20
PDCO 180420C00027000 C 04/20/18 27.0 10.00 11.20
PDCO 180420C00028000 C 04/20/18 28.0 9.20 10.00
PDCO 180420C00029000 C 04/20/18 29.0 8.60 9.10
PDCO 180420C00030000 C 04/20/18 30.0 7.80 8.10
PDCO 180420C00031000 C 04/20/18 31.0 6.90 7.30
PDCO 180420C00032000 C 04/20/18 32.0 6.10 6.50
PDCO 180420C00033000 C 04/20/18 33.0 5.40 5.80
PDCO 180420C00034000 C 04/20/18 34.0 4.70 5.00
PDCO 180420C00035000 C 04/20/18 35.0 4.00 4.30
PDCO 180420C00036000 C 04/20/18 36.0 3.40 3.70
PDCO 180420C00037000 C 04/20/18 37.0 2.80 3.20
PDCO 180420C00038000 C 04/20/18 38.0 2.25 2.75
PDCO 180420C00039000 C 04/20/18 39.0 1.95 2.25
PDCO 180420C00040000 C 04/20/18 40.0 1.60 1.95
PDCO 180420C00041000 C 04/20/18 41.0 1.30 1.50
PDCO 180420C00042000 C 04/20/18 42.0 1.05 1.25
PDCO 180420C00043000 C 04/20/18 43.0 0.75 1.05
PDCO 180420C00044000 C 04/20/18 44.0 0.65 0.85
PDCO 180420C00045000 C 04/20/18 45.0 0.50 0.70
PDCO 180420C00046000 C 04/20/18 46.0 0.40 0.55
PDCO 180420C00047000 C 04/20/18 47.0 0.30 0.45
PDCO 180420C00048000 C 04/20/18 48.0 0.20 0.40
PDCO 180420C00049000 C 04/20/18 49.0 0.20 0.30
PDCO 180420C00050000 C 04/20/18 50.0 0.15 0.30
PDCO 180420P00026000 P 04/20/18 26.0 0.25 0.35
PDCO 180420P00027000 P 04/20/18 27.0 0.30 0.40
PDCO 180420P00028000 P 04/20/18 28.0 0.35 0.55
PDCO 180420P00029000 P 04/20/18 29.0 0.50 0.65
PDCO 180420P00030000 P 04/20/18 30.0 0.65 0.75
PDCO 180420P00031000 P 04/20/18 31.0 0.80 0.95
PDCO 180420P00032000 P 04/20/18 32.0 0.95 1.20
PDCO 180420P00033000 P 04/20/18 33.0 1.25 1.40
PDCO 180420P00034000 P 04/20/18 34.0 1.50 1.70
PDCO 180420P00035000 P 04/20/18 35.0 1.75 2.10
PDCO 180420P00036000 P 04/20/18 36.0 2.15 2.50
PDCO 180420P00037000 P 04/20/18 37.0 2.70 2.95
PDCO 180420P00038000 P 04/20/18 38.0 3.00 3.50
PDCO 180420P00039000 P 04/20/18 39.0 3.80 4.10
PDCO 180420P00040000 P 04/20/18 40.0 4.40 4.70
PDCO 180420P00041000 P 04/20/18 41.0 5.10 5.40
PDCO 180420P00042000 P 04/20/18 42.0 5.80 6.10
PDCO 180420P00043000 P 04/20/18 43.0 6.50 6.90
PDCO 180420P00044000 P 04/20/18 44.0 7.30 7.90
PDCO 180420P00045000 P 04/20/18 45.0 8.10 8.60
PDCO 180420P00046000 P 04/20/18 46.0 9.10 9.50
PDCO 180420P00047000 P 04/20/18 47.0 9.80 10.40
PDCO 180420P00048000 P 04/20/18 48.0 10.90 11.50
PDCO 180420P00049000 P 04/20/18 49.0 11.80 12.20
PDCO 180420P00050000 P 04/20/18 50.0 12.70 13.20

OPRA data is delayed 15 minutes.