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 (2016-08-19)Premium Content

Patterson Companies Inc (PDCO)
As of Sep 28 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 161021C00030000 C 10/21/16 30.0 15.20 17.40
PDCO 161021C00031000 C 10/21/16 31.0 12.50 16.70
PDCO 161021C00032000 C 10/21/16 32.0 11.10 15.30
PDCO 161021C00033000 C 10/21/16 33.0 10.80 13.80
PDCO 161021C00034000 C 10/21/16 34.0 10.00 13.30
PDCO 161021C00035000 C 10/21/16 35.0 10.00 11.90
PDCO 161021C00036000 C 10/21/16 36.0 9.20 11.90
PDCO 161021C00037000 C 10/21/16 37.0 7.50 9.50
PDCO 161021C00038000 C 10/21/16 38.0 7.30 8.50
PDCO 161021C00039000 C 10/21/16 39.0 6.30 7.90
PDCO 161021C00040000 C 10/21/16 40.0 5.10 6.50
PDCO 161021C00041000 C 10/21/16 41.0 3.90 5.90
PDCO 161021C00042000 C 10/21/16 42.0 3.60 4.50
PDCO 161021C00043000 C 10/21/16 43.0 2.60 3.60
PDCO 161021C00044000 C 10/21/16 44.0 1.60 2.95
PDCO 161021C00045000 C 10/21/16 45.0 1.45 1.70
PDCO 161021C00046000 C 10/21/16 46.0 0.80 1.00
PDCO 161021C00047000 C 10/21/16 47.0 0.35 0.60
PDCO 161021C00048000 C 10/21/16 48.0 0.15 0.40
PDCO 161021C00049000 C 10/21/16 49.0 0.00 0.50
PDCO 161021C00050000 C 10/21/16 50.0 0.00 0.35
PDCO 161021C00055000 C 10/21/16 55.0 0.00 0.30
PDCO 161021C00060000 C 10/21/16 60.0 0.00 0.30
PDCO 161021C00065000 C 10/21/16 65.0 0.00 0.30
PDCO 161021P00030000 P 10/21/16 30.0 0.00 0.30
PDCO 161021P00031000 P 10/21/16 31.0 0.00 0.30
PDCO 161021P00032000 P 10/21/16 32.0 0.00 0.30
PDCO 161021P00033000 P 10/21/16 33.0 0.00 0.30
PDCO 161021P00034000 P 10/21/16 34.0 0.00 0.30
PDCO 161021P00035000 P 10/21/16 35.0 0.00 0.30
PDCO 161021P00036000 P 10/21/16 36.0 0.00 0.30
PDCO 161021P00037000 P 10/21/16 37.0 0.00 0.30
PDCO 161021P00038000 P 10/21/16 38.0 0.00 0.30
PDCO 161021P00039000 P 10/21/16 39.0 0.00 0.30
PDCO 161021P00040000 P 10/21/16 40.0 0.00 0.35
PDCO 161021P00041000 P 10/21/16 41.0 0.00 0.30
PDCO 161021P00042000 P 10/21/16 42.0 0.00 0.30
PDCO 161021P00043000 P 10/21/16 43.0 0.15 0.40
PDCO 161021P00044000 P 10/21/16 44.0 0.25 0.45
PDCO 161021P00045000 P 10/21/16 45.0 0.50 0.70
PDCO 161021P00046000 P 10/21/16 46.0 0.85 1.05
PDCO 161021P00047000 P 10/21/16 47.0 1.40 1.70
PDCO 161021P00048000 P 10/21/16 48.0 1.70 3.10
PDCO 161021P00049000 P 10/21/16 49.0 2.65 4.00
PDCO 161021P00050000 P 10/21/16 50.0 3.60 4.90
PDCO 161021P00055000 P 10/21/16 55.0 8.60 10.20
PDCO 161021P00060000 P 10/21/16 60.0 12.60 15.20
PDCO 161021P00065000 P 10/21/16 65.0 18.50 19.90
PDCO 161118C00037000 C 11/18/16 37.0 8.10 10.70
PDCO 161118C00038000 C 11/18/16 38.0 6.50 9.60
PDCO 161118C00039000 C 11/18/16 39.0 5.80 7.90
PDCO 161118C00040000 C 11/18/16 40.0 4.70 7.10
PDCO 161118C00041000 C 11/18/16 41.0 3.90 6.80
PDCO 161118C00042000 C 11/18/16 42.0 2.95 5.60
PDCO 161118C00043000 C 11/18/16 43.0 2.75 4.10
PDCO 161118C00044000 C 11/18/16 44.0 2.60 2.85
PDCO 161118C00045000 C 11/18/16 45.0 1.85 2.15
PDCO 161118C00046000 C 11/18/16 46.0 1.25 1.50
PDCO 161118C00047000 C 11/18/16 47.0 0.80 1.05
PDCO 161118C00048000 C 11/18/16 48.0 0.45 0.70
PDCO 161118C00049000 C 11/18/16 49.0 0.25 0.65
PDCO 161118C00050000 C 11/18/16 50.0 0.15 0.40
PDCO 161118C00055000 C 11/18/16 55.0 0.00 0.30
PDCO 161118C00060000 C 11/18/16 60.0 0.00 0.30
PDCO 161118C00065000 C 11/18/16 65.0 0.00 0.30
PDCO 161118P00037000 P 11/18/16 37.0 0.00 0.25
PDCO 161118P00038000 P 11/18/16 38.0 0.00 0.35
PDCO 161118P00039000 P 11/18/16 39.0 0.05 0.35
PDCO 161118P00040000 P 11/18/16 40.0 0.05 0.40
PDCO 161118P00041000 P 11/18/16 41.0 0.20 0.45
PDCO 161118P00042000 P 11/18/16 42.0 0.30 0.60
PDCO 161118P00043000 P 11/18/16 43.0 0.45 0.70
PDCO 161118P00044000 P 11/18/16 44.0 0.65 1.00
PDCO 161118P00045000 P 11/18/16 45.0 0.95 1.25
PDCO 161118P00046000 P 11/18/16 46.0 1.35 1.65
PDCO 161118P00047000 P 11/18/16 47.0 1.85 2.25
PDCO 161118P00048000 P 11/18/16 48.0 2.15 4.90
PDCO 161118P00049000 P 11/18/16 49.0 2.90 4.30
PDCO 161118P00050000 P 11/18/16 50.0 3.50 5.40
PDCO 161118P00055000 P 11/18/16 55.0 8.40 11.20
PDCO 161118P00060000 P 11/18/16 60.0 13.50 14.90
PDCO 161118P00065000 P 11/18/16 65.0 18.60 20.20
PDCO 170120C00029000 C 01/20/17 29.0 16.40 17.80
PDCO 170120C00030000 C 01/20/17 30.0 14.40 18.10
PDCO 170120C00031000 C 01/20/17 31.0 13.40 16.80
PDCO 170120C00032000 C 01/20/17 32.0 12.90 15.80
PDCO 170120C00033000 C 01/20/17 33.0 12.30 13.90
PDCO 170120C00034000 C 01/20/17 34.0 10.90 13.30
PDCO 170120C00035000 C 01/20/17 35.0 10.30 11.70
PDCO 170120C00036000 C 01/20/17 36.0 9.20 11.50
PDCO 170120C00037000 C 01/20/17 37.0 8.00 10.40
PDCO 170120C00038000 C 01/20/17 38.0 6.90 9.70
PDCO 170120C00039000 C 01/20/17 39.0 6.80 8.20
PDCO 170120C00040000 C 01/20/17 40.0 5.40 7.00
PDCO 170120C00041000 C 01/20/17 41.0 3.40 6.30
PDCO 170120C00042000 C 01/20/17 42.0 4.50 5.40
PDCO 170120C00043000 C 01/20/17 43.0 3.80 4.20
PDCO 170120C00044000 C 01/20/17 44.0 3.10 3.40
PDCO 170120C00045000 C 01/20/17 45.0 2.50 2.85
PDCO 170120C00046000 C 01/20/17 46.0 1.90 2.30
PDCO 170120C00047000 C 01/20/17 47.0 1.40 1.90
PDCO 170120C00048000 C 01/20/17 48.0 1.05 1.40
PDCO 170120C00049000 C 01/20/17 49.0 0.75 1.10
PDCO 170120C00050000 C 01/20/17 50.0 0.45 0.90
PDCO 170120C00055000 C 01/20/17 55.0 0.00 0.75
PDCO 170120C00060000 C 01/20/17 60.0 0.00 0.50
PDCO 170120C00065000 C 01/20/17 65.0 0.00 0.35
PDCO 170120P00029000 P 01/20/17 29.0 0.00 0.50
PDCO 170120P00030000 P 01/20/17 30.0 0.00 0.50
PDCO 170120P00031000 P 01/20/17 31.0 0.00 0.40
PDCO 170120P00032000 P 01/20/17 32.0 0.00 0.30
PDCO 170120P00033000 P 01/20/17 33.0 0.00 0.35
PDCO 170120P00034000 P 01/20/17 34.0 0.05 0.40
PDCO 170120P00035000 P 01/20/17 35.0 0.05 0.40
PDCO 170120P00036000 P 01/20/17 36.0 0.10 0.45
PDCO 170120P00037000 P 01/20/17 37.0 0.10 0.55
PDCO 170120P00038000 P 01/20/17 38.0 0.25 0.60
PDCO 170120P00039000 P 01/20/17 39.0 0.30 0.70
PDCO 170120P00040000 P 01/20/17 40.0 0.40 0.85
PDCO 170120P00041000 P 01/20/17 41.0 0.60 1.05
PDCO 170120P00042000 P 01/20/17 42.0 0.90 1.15
PDCO 170120P00043000 P 01/20/17 43.0 1.05 1.40
PDCO 170120P00044000 P 01/20/17 44.0 1.40 1.70
PDCO 170120P00045000 P 01/20/17 45.0 1.70 2.10
PDCO 170120P00046000 P 01/20/17 46.0 2.20 2.55
PDCO 170120P00047000 P 01/20/17 47.0 2.75 3.10
PDCO 170120P00048000 P 01/20/17 48.0 3.30 3.70
PDCO 170120P00049000 P 01/20/17 49.0 3.90 5.80
PDCO 170120P00050000 P 01/20/17 50.0 4.40 5.80
PDCO 170120P00055000 P 01/20/17 55.0 8.80 11.10
PDCO 170120P00060000 P 01/20/17 60.0 13.60 15.80
PDCO 170120P00065000 P 01/20/17 65.0 18.60 20.20
PDCO 170421C00029000 C 04/21/17 29.0 16.10 18.30
PDCO 170421C00030000 C 04/21/17 30.0 14.50 18.10
PDCO 170421C00031000 C 04/21/17 31.0 13.50 17.00
PDCO 170421C00032000 C 04/21/17 32.0 12.50 15.00
PDCO 170421C00033000 C 04/21/17 33.0 11.90 14.50
PDCO 170421C00034000 C 04/21/17 34.0 11.00 13.30
PDCO 170421C00035000 C 04/21/17 35.0 10.10 12.60
PDCO 170421C00036000 C 04/21/17 36.0 9.70 11.20
PDCO 170421C00037000 C 04/21/17 37.0 8.80 10.30
PDCO 170421C00038000 C 04/21/17 38.0 6.80 9.40
PDCO 170421C00039000 C 04/21/17 39.0 7.20 8.40
PDCO 170421C00040000 C 04/21/17 40.0 5.20 7.60
PDCO 170421C00041000 C 04/21/17 41.0 4.50 6.90
PDCO 170421C00042000 C 04/21/17 42.0 3.10 6.00
PDCO 170421C00043000 C 04/21/17 43.0 4.10 5.00
PDCO 170421C00044000 C 04/21/17 44.0 3.70 4.20
PDCO 170421C00045000 C 04/21/17 45.0 3.10 3.70
PDCO 170421C00046000 C 04/21/17 46.0 2.60 3.20
PDCO 170421C00047000 C 04/21/17 47.0 2.15 2.60
PDCO 170421C00048000 C 04/21/17 48.0 1.65 2.25
PDCO 170421C00049000 C 04/21/17 49.0 1.35 1.85
PDCO 170421C00050000 C 04/21/17 50.0 1.05 1.75
PDCO 170421C00055000 C 04/21/17 55.0 0.00 0.90
PDCO 170421C00060000 C 04/21/17 60.0 0.00 0.55
PDCO 170421C00065000 C 04/21/17 65.0 0.00 0.95
PDCO 170421P00029000 P 04/21/17 29.0 0.00 0.55
PDCO 170421P00030000 P 04/21/17 30.0 0.00 1.35
PDCO 170421P00031000 P 04/21/17 31.0 0.00 1.50
PDCO 170421P00032000 P 04/21/17 32.0 0.00 1.50
PDCO 170421P00033000 P 04/21/17 33.0 0.00 1.50
PDCO 170421P00034000 P 04/21/17 34.0 0.00 1.85
PDCO 170421P00035000 P 04/21/17 35.0 0.00 1.95
PDCO 170421P00036000 P 04/21/17 36.0 0.05 1.50
PDCO 170421P00037000 P 04/21/17 37.0 0.50 1.30
PDCO 170421P00038000 P 04/21/17 38.0 0.10 1.30
PDCO 170421P00039000 P 04/21/17 39.0 0.10 1.55
PDCO 170421P00040000 P 04/21/17 40.0 1.00 1.75
PDCO 170421P00041000 P 04/21/17 41.0 1.30 2.00
PDCO 170421P00042000 P 04/21/17 42.0 1.50 2.30
PDCO 170421P00043000 P 04/21/17 43.0 1.85 2.25
PDCO 170421P00044000 P 04/21/17 44.0 2.20 2.75
PDCO 170421P00045000 P 04/21/17 45.0 2.65 3.10
PDCO 170421P00046000 P 04/21/17 46.0 3.10 3.60
PDCO 170421P00047000 P 04/21/17 47.0 3.50 4.20
PDCO 170421P00048000 P 04/21/17 48.0 4.20 5.00
PDCO 170421P00049000 P 04/21/17 49.0 4.50 5.50
PDCO 170421P00050000 P 04/21/17 50.0 4.90 7.40
PDCO 170421P00055000 P 04/21/17 55.0 9.40 10.90
PDCO 170421P00060000 P 04/21/17 60.0 13.20 16.30
PDCO 170421P00065000 P 04/21/17 65.0 18.40 20.90

OPRA data is delayed 15 minutes.