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 (2015-08-21)Premium Content

Patterson Companies Inc (PDCO)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 150918C00039000 C 09/18/15 39.0 6.80 7.70
PDCO 150918C00040000 C 09/18/15 40.0 5.80 6.70
PDCO 150918C00041000 C 09/18/15 41.0 4.90 5.80
PDCO 150918C00042000 C 09/18/15 42.0 3.30 4.90
PDCO 150918C00043000 C 09/18/15 43.0 3.00 3.80
PDCO 150918C00044000 C 09/18/15 44.0 2.45 3.10
PDCO 150918C00045000 C 09/18/15 45.0 1.70 2.25
PDCO 150918C00046000 C 09/18/15 46.0 1.30 1.60
PDCO 150918C00047000 C 09/18/15 47.0 0.80 1.05
PDCO 150918C00048000 C 09/18/15 48.0 0.45 0.70
PDCO 150918C00049000 C 09/18/15 49.0 0.15 0.55
PDCO 150918C00050000 C 09/18/15 50.0 0.05 0.50
PDCO 150918C00055000 C 09/18/15 55.0 0.00 0.35
PDCO 150918C00060000 C 09/18/15 60.0 0.00 0.30
PDCO 150918C00065000 C 09/18/15 65.0 0.00 0.30
PDCO 150918C00070000 C 09/18/15 70.0 0.00 0.30
PDCO 150918C00075000 C 09/18/15 75.0 0.00 0.30
PDCO 150918P00039000 P 09/18/15 39.0 0.00 0.30
PDCO 150918P00040000 P 09/18/15 40.0 0.05 0.30
PDCO 150918P00041000 P 09/18/15 41.0 0.10 0.40
PDCO 150918P00042000 P 09/18/15 42.0 0.10 0.40
PDCO 150918P00043000 P 09/18/15 43.0 0.25 0.55
PDCO 150918P00044000 P 09/18/15 44.0 0.40 0.65
PDCO 150918P00045000 P 09/18/15 45.0 0.65 0.85
PDCO 150918P00046000 P 09/18/15 46.0 1.00 1.30
PDCO 150918P00047000 P 09/18/15 47.0 1.40 1.85
PDCO 150918P00048000 P 09/18/15 48.0 2.05 3.10
PDCO 150918P00049000 P 09/18/15 49.0 2.80 3.80
PDCO 150918P00050000 P 09/18/15 50.0 3.60 4.60
PDCO 150918P00055000 P 09/18/15 55.0 8.40 10.00
PDCO 150918P00060000 P 09/18/15 60.0 13.40 15.30
PDCO 150918P00065000 P 09/18/15 65.0 17.90 20.40
PDCO 150918P00070000 P 09/18/15 70.0 22.50 25.20
PDCO 150918P00075000 P 09/18/15 75.0 28.10 30.30
PDCO 151016C00034000 C 10/16/15 34.0 11.80 13.00
PDCO 151016C00035000 C 10/16/15 35.0 10.80 12.00
PDCO 151016C00036000 C 10/16/15 36.0 9.80 11.00
PDCO 151016C00037000 C 10/16/15 37.0 8.80 10.20
PDCO 151016C00038000 C 10/16/15 38.0 7.90 9.00
PDCO 151016C00039000 C 10/16/15 39.0 6.90 8.00
PDCO 151016C00040000 C 10/16/15 40.0 6.00 7.00
PDCO 151016C00041000 C 10/16/15 41.0 5.00 6.40
PDCO 151016C00042000 C 10/16/15 42.0 4.10 5.30
PDCO 151016C00043000 C 10/16/15 43.0 3.30 4.80
PDCO 151016C00044000 C 10/16/15 44.0 2.85 3.40
PDCO 151016C00045000 C 10/16/15 45.0 2.15 2.65
PDCO 151016C00046000 C 10/16/15 46.0 1.55 2.05
PDCO 151016C00047000 C 10/16/15 47.0 1.30 1.50
PDCO 151016C00048000 C 10/16/15 48.0 0.85 1.10
PDCO 151016C00049000 C 10/16/15 49.0 0.55 0.80
PDCO 151016C00050000 C 10/16/15 50.0 0.35 0.55
PDCO 151016C00055000 C 10/16/15 55.0 0.00 0.40
PDCO 151016C00060000 C 10/16/15 60.0 0.00 0.30
PDCO 151016C00065000 C 10/16/15 65.0 0.00 0.30
PDCO 151016C00070000 C 10/16/15 70.0 0.00 0.35
PDCO 151016C00075000 C 10/16/15 75.0 0.00 0.30
PDCO 151016P00034000 P 10/16/15 34.0 0.00 0.30
PDCO 151016P00035000 P 10/16/15 35.0 0.00 0.30
PDCO 151016P00036000 P 10/16/15 36.0 0.00 0.30
PDCO 151016P00037000 P 10/16/15 37.0 0.00 0.35
PDCO 151016P00038000 P 10/16/15 38.0 0.00 0.35
PDCO 151016P00039000 P 10/16/15 39.0 0.00 0.50
PDCO 151016P00040000 P 10/16/15 40.0 0.00 0.50
PDCO 151016P00041000 P 10/16/15 41.0 0.30 0.55
PDCO 151016P00042000 P 10/16/15 42.0 0.45 0.60
PDCO 151016P00043000 P 10/16/15 43.0 0.60 0.80
PDCO 151016P00044000 P 10/16/15 44.0 0.85 1.10
PDCO 151016P00045000 P 10/16/15 45.0 1.15 1.40
PDCO 151016P00046000 P 10/16/15 46.0 1.55 1.85
PDCO 151016P00047000 P 10/16/15 47.0 2.00 2.50
PDCO 151016P00048000 P 10/16/15 48.0 2.55 3.10
PDCO 151016P00049000 P 10/16/15 49.0 3.30 4.00
PDCO 151016P00050000 P 10/16/15 50.0 4.20 5.00
PDCO 151016P00055000 P 10/16/15 55.0 8.40 9.50
PDCO 151016P00060000 P 10/16/15 60.0 13.30 15.40
PDCO 151016P00065000 P 10/16/15 65.0 17.90 20.70
PDCO 151016P00070000 P 10/16/15 70.0 22.40 25.60
PDCO 151016P00075000 P 10/16/15 75.0 28.30 30.40
PDCO 160115C00034000 C 01/15/16 34.0 11.50 13.70
PDCO 160115C00035000 C 01/15/16 35.0 10.90 12.00
PDCO 160115C00036000 C 01/15/16 36.0 9.90 11.10
PDCO 160115C00037000 C 01/15/16 37.0 9.00 10.30
PDCO 160115C00038000 C 01/15/16 38.0 7.80 9.50
PDCO 160115C00039000 C 01/15/16 39.0 7.20 8.00
PDCO 160115C00040000 C 01/15/16 40.0 6.30 7.40
PDCO 160115C00041000 C 01/15/16 41.0 4.80 6.40
PDCO 160115C00042000 C 01/15/16 42.0 3.60 5.60
PDCO 160115C00043000 C 01/15/16 43.0 4.30 4.90
PDCO 160115C00044000 C 01/15/16 44.0 3.30 4.20
PDCO 160115C00045000 C 01/15/16 45.0 2.90 3.60
PDCO 160115C00046000 C 01/15/16 46.0 2.50 2.95
PDCO 160115C00047000 C 01/15/16 47.0 2.00 2.45
PDCO 160115C00048000 C 01/15/16 48.0 1.55 2.00
PDCO 160115C00049000 C 01/15/16 49.0 1.20 1.60
PDCO 160115C00050000 C 01/15/16 50.0 0.90 1.30
PDCO 160115C00055000 C 01/15/16 55.0 0.20 0.55
PDCO 160115C00060000 C 01/15/16 60.0 0.00 0.45
PDCO 160115C00065000 C 01/15/16 65.0 0.00 0.45
PDCO 160115C00070000 C 01/15/16 70.0 0.00 0.40
PDCO 160115P00034000 P 01/15/16 34.0 0.10 0.50
PDCO 160115P00035000 P 01/15/16 35.0 0.10 0.50
PDCO 160115P00036000 P 01/15/16 36.0 0.15 0.50
PDCO 160115P00037000 P 01/15/16 37.0 0.15 0.50
PDCO 160115P00038000 P 01/15/16 38.0 0.30 0.70
PDCO 160115P00039000 P 01/15/16 39.0 0.45 1.10
PDCO 160115P00040000 P 01/15/16 40.0 0.55 1.15
PDCO 160115P00041000 P 01/15/16 41.0 0.85 1.30
PDCO 160115P00042000 P 01/15/16 42.0 1.05 1.55
PDCO 160115P00043000 P 01/15/16 43.0 1.45 1.90
PDCO 160115P00044000 P 01/15/16 44.0 1.55 2.25
PDCO 160115P00045000 P 01/15/16 45.0 2.05 2.70
PDCO 160115P00046000 P 01/15/16 46.0 2.60 3.20
PDCO 160115P00047000 P 01/15/16 47.0 3.10 3.70
PDCO 160115P00048000 P 01/15/16 48.0 3.70 4.30
PDCO 160115P00049000 P 01/15/16 49.0 4.30 5.40
PDCO 160115P00050000 P 01/15/16 50.0 5.00 6.20
PDCO 160115P00055000 P 01/15/16 55.0 8.80 10.20
PDCO 160115P00060000 P 01/15/16 60.0 13.60 15.20
PDCO 160115P00065000 P 01/15/16 65.0 18.40 20.10
PDCO 160115P00070000 P 01/15/16 70.0 23.40 25.50
PDCO 160415C00034000 C 04/15/16 34.0 10.10 13.30
PDCO 160415C00035000 C 04/15/16 35.0 10.00 13.00
PDCO 160415C00036000 C 04/15/16 36.0 8.50 12.00
PDCO 160415C00037000 C 04/15/16 37.0 8.70 10.70
PDCO 160415C00038000 C 04/15/16 38.0 7.40 9.80
PDCO 160415C00039000 C 04/15/16 39.0 6.80 8.90
PDCO 160415C00040000 C 04/15/16 40.0 6.50 8.10
PDCO 160415C00041000 C 04/15/16 41.0 5.10 7.40
PDCO 160415C00042000 C 04/15/16 42.0 5.10 6.70
PDCO 160415C00043000 C 04/15/16 43.0 4.50 5.40
PDCO 160415C00044000 C 04/15/16 44.0 4.10 4.80
PDCO 160415C00045000 C 04/15/16 45.0 3.60 4.20
PDCO 160415C00046000 C 04/15/16 46.0 3.00 3.70
PDCO 160415C00047000 C 04/15/16 47.0 2.55 3.20
PDCO 160415C00048000 C 04/15/16 48.0 2.15 2.75
PDCO 160415C00049000 C 04/15/16 49.0 1.80 2.35
PDCO 160415C00050000 C 04/15/16 50.0 1.45 2.05
PDCO 160415C00055000 C 04/15/16 55.0 0.35 0.85
PDCO 160415C00060000 C 04/15/16 60.0 0.00 0.50
PDCO 160415C00065000 C 04/15/16 65.0 0.00 0.50
PDCO 160415C00070000 C 04/15/16 70.0 0.00 0.45
PDCO 160415C00075000 C 04/15/16 75.0 0.00 0.45
PDCO 160415P00034000 P 04/15/16 34.0 0.10 0.55
PDCO 160415P00035000 P 04/15/16 35.0 0.20 0.65
PDCO 160415P00036000 P 04/15/16 36.0 0.30 0.75
PDCO 160415P00037000 P 04/15/16 37.0 0.45 0.90
PDCO 160415P00038000 P 04/15/16 38.0 0.60 1.15
PDCO 160415P00039000 P 04/15/16 39.0 0.80 1.35
PDCO 160415P00040000 P 04/15/16 40.0 1.05 1.65
PDCO 160415P00041000 P 04/15/16 41.0 1.30 1.95
PDCO 160415P00042000 P 04/15/16 42.0 1.65 2.30
PDCO 160415P00043000 P 04/15/16 43.0 2.05 2.65
PDCO 160415P00044000 P 04/15/16 44.0 2.40 3.10
PDCO 160415P00045000 P 04/15/16 45.0 2.80 3.60
PDCO 160415P00046000 P 04/15/16 46.0 3.30 4.10
PDCO 160415P00047000 P 04/15/16 47.0 3.80 4.60
PDCO 160415P00048000 P 04/15/16 48.0 4.40 5.20
PDCO 160415P00049000 P 04/15/16 49.0 5.00 5.80
PDCO 160415P00050000 P 04/15/16 50.0 5.30 7.30
PDCO 160415P00055000 P 04/15/16 55.0 8.90 11.50
PDCO 160415P00060000 P 04/15/16 60.0 13.70 16.00
PDCO 160415P00065000 P 04/15/16 65.0 18.70 21.50
PDCO 160415P00070000 P 04/15/16 70.0 22.90 25.60
PDCO 160415P00075000 P 04/15/16 75.0 28.20 31.20

OPRA data is delayed 15 minutes.