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 (2015-11-20)Premium Content

Patterson Companies Inc (PDCO)
As of Feb 12 2016 4:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 160219C00033000 C 02/19/16 33.0 8.10 9.80
PDCO 160219C00034000 C 02/19/16 34.0 7.10 9.20
PDCO 160219C00035000 C 02/19/16 35.0 6.10 8.20
PDCO 160219C00036000 C 02/19/16 36.0 5.40 7.20
PDCO 160219C00037000 C 02/19/16 37.0 4.40 6.00
PDCO 160219C00038000 C 02/19/16 38.0 3.40 4.90
PDCO 160219C00039000 C 02/19/16 39.0 3.20 3.80
PDCO 160219C00040000 C 02/19/16 40.0 1.65 2.95
PDCO 160219C00041000 C 02/19/16 41.0 1.20 2.00
PDCO 160219C00042000 C 02/19/16 42.0 0.80 1.10
PDCO 160219C00043000 C 02/19/16 43.0 0.25 0.65
PDCO 160219C00044000 C 02/19/16 44.0 0.05 0.40
PDCO 160219C00045000 C 02/19/16 45.0 0.00 0.40
PDCO 160219C00046000 C 02/19/16 46.0 0.00 0.40
PDCO 160219C00047000 C 02/19/16 47.0 0.00 0.35
PDCO 160219C00048000 C 02/19/16 48.0 0.00 0.35
PDCO 160219C00049000 C 02/19/16 49.0 0.00 0.35
PDCO 160219C00050000 C 02/19/16 50.0 0.00 0.35
PDCO 160219C00055000 C 02/19/16 55.0 0.00 0.35
PDCO 160219C00060000 C 02/19/16 60.0 0.00 0.35
PDCO 160219C00065000 C 02/19/16 65.0 0.00 0.35
PDCO 160219P00033000 P 02/19/16 33.0 0.00 0.35
PDCO 160219P00034000 P 02/19/16 34.0 0.00 0.35
PDCO 160219P00035000 P 02/19/16 35.0 0.00 0.35
PDCO 160219P00036000 P 02/19/16 36.0 0.00 0.35
PDCO 160219P00037000 P 02/19/16 37.0 0.00 0.35
PDCO 160219P00038000 P 02/19/16 38.0 0.00 0.40
PDCO 160219P00039000 P 02/19/16 39.0 0.00 0.30
PDCO 160219P00040000 P 02/19/16 40.0 0.00 0.30
PDCO 160219P00041000 P 02/19/16 41.0 0.10 0.30
PDCO 160219P00042000 P 02/19/16 42.0 0.35 0.60
PDCO 160219P00043000 P 02/19/16 43.0 0.80 2.25
PDCO 160219P00044000 P 02/19/16 44.0 1.50 2.95
PDCO 160219P00045000 P 02/19/16 45.0 2.20 3.90
PDCO 160219P00046000 P 02/19/16 46.0 3.20 4.60
PDCO 160219P00047000 P 02/19/16 47.0 4.20 5.60
PDCO 160219P00048000 P 02/19/16 48.0 5.10 6.90
PDCO 160219P00049000 P 02/19/16 49.0 6.00 7.90
PDCO 160219P00050000 P 02/19/16 50.0 6.80 8.90
PDCO 160219P00055000 P 02/19/16 55.0 11.50 15.00
PDCO 160219P00060000 P 02/19/16 60.0 16.60 20.00
PDCO 160219P00065000 P 02/19/16 65.0 22.30 23.90
PDCO 160318C00031000 C 03/18/16 31.0 10.30 12.70
PDCO 160318C00032000 C 03/18/16 32.0 8.40 11.10
PDCO 160318C00033000 C 03/18/16 33.0 8.20 9.90
PDCO 160318C00034000 C 03/18/16 34.0 7.30 9.30
PDCO 160318C00035000 C 03/18/16 35.0 6.30 8.00
PDCO 160318C00036000 C 03/18/16 36.0 5.60 7.00
PDCO 160318C00037000 C 03/18/16 37.0 4.40 6.10
PDCO 160318C00038000 C 03/18/16 38.0 3.80 5.20
PDCO 160318C00039000 C 03/18/16 39.0 3.00 4.30
PDCO 160318C00040000 C 03/18/16 40.0 3.10 3.40
PDCO 160318C00041000 C 03/18/16 41.0 2.35 2.65
PDCO 160318C00042000 C 03/18/16 42.0 1.75 1.95
PDCO 160318C00043000 C 03/18/16 43.0 1.25 1.40
PDCO 160318C00044000 C 03/18/16 44.0 0.85 1.00
PDCO 160318C00045000 C 03/18/16 45.0 0.55 0.70
PDCO 160318C00046000 C 03/18/16 46.0 0.35 0.45
PDCO 160318C00047000 C 03/18/16 47.0 0.05 0.50
PDCO 160318C00048000 C 03/18/16 48.0 0.00 0.50
PDCO 160318C00049000 C 03/18/16 49.0 0.00 0.45
PDCO 160318C00050000 C 03/18/16 50.0 0.00 0.40
PDCO 160318P00031000 P 03/18/16 31.0 0.00 0.40
PDCO 160318P00032000 P 03/18/16 32.0 0.00 0.40
PDCO 160318P00033000 P 03/18/16 33.0 0.00 0.45
PDCO 160318P00034000 P 03/18/16 34.0 0.00 0.45
PDCO 160318P00035000 P 03/18/16 35.0 0.00 0.45
PDCO 160318P00036000 P 03/18/16 36.0 0.05 0.50
PDCO 160318P00037000 P 03/18/16 37.0 0.10 0.50
PDCO 160318P00038000 P 03/18/16 38.0 0.30 0.65
PDCO 160318P00039000 P 03/18/16 39.0 0.45 0.65
PDCO 160318P00040000 P 03/18/16 40.0 0.65 0.85
PDCO 160318P00041000 P 03/18/16 41.0 0.90 1.10
PDCO 160318P00042000 P 03/18/16 42.0 1.30 1.55
PDCO 160318P00043000 P 03/18/16 43.0 1.75 2.00
PDCO 160318P00044000 P 03/18/16 44.0 2.30 3.40
PDCO 160318P00045000 P 03/18/16 45.0 2.95 4.10
PDCO 160318P00046000 P 03/18/16 46.0 3.60 5.00
PDCO 160318P00047000 P 03/18/16 47.0 4.40 7.20
PDCO 160318P00048000 P 03/18/16 48.0 5.30 7.80
PDCO 160318P00049000 P 03/18/16 49.0 6.30 7.80
PDCO 160318P00050000 P 03/18/16 50.0 7.30 8.80
PDCO 160415C00030000 C 04/15/16 30.0 11.40 12.90
PDCO 160415C00031000 C 04/15/16 31.0 10.50 12.00
PDCO 160415C00032000 C 04/15/16 32.0 9.50 10.90
PDCO 160415C00033000 C 04/15/16 33.0 8.50 10.00
PDCO 160415C00034000 C 04/15/16 34.0 7.60 9.20
PDCO 160415C00035000 C 04/15/16 35.0 6.70 8.10
PDCO 160415C00036000 C 04/15/16 36.0 5.80 7.20
PDCO 160415C00037000 C 04/15/16 37.0 4.90 6.10
PDCO 160415C00038000 C 04/15/16 38.0 4.10 5.20
PDCO 160415C00039000 C 04/15/16 39.0 3.60 4.40
PDCO 160415C00040000 C 04/15/16 40.0 3.30 3.60
PDCO 160415C00041000 C 04/15/16 41.0 2.65 2.90
PDCO 160415C00042000 C 04/15/16 42.0 2.05 2.25
PDCO 160415C00043000 C 04/15/16 43.0 1.60 1.70
PDCO 160415C00044000 C 04/15/16 44.0 1.10 1.30
PDCO 160415C00045000 C 04/15/16 45.0 0.80 0.95
PDCO 160415C00046000 C 04/15/16 46.0 0.55 0.70
PDCO 160415C00047000 C 04/15/16 47.0 0.35 0.55
PDCO 160415C00048000 C 04/15/16 48.0 0.10 0.50
PDCO 160415C00049000 C 04/15/16 49.0 0.00 0.50
PDCO 160415C00050000 C 04/15/16 50.0 0.00 0.45
PDCO 160415C00055000 C 04/15/16 55.0 0.00 0.35
PDCO 160415C00060000 C 04/15/16 60.0 0.00 0.35
PDCO 160415C00065000 C 04/15/16 65.0 0.00 0.20
PDCO 160415C00070000 C 04/15/16 70.0 0.00 0.35
PDCO 160415C00075000 C 04/15/16 75.0 0.00 0.35
PDCO 160415P00030000 P 04/15/16 30.0 0.00 0.40
PDCO 160415P00031000 P 04/15/16 31.0 0.00 0.45
PDCO 160415P00032000 P 04/15/16 32.0 0.00 0.45
PDCO 160415P00033000 P 04/15/16 33.0 0.00 0.50
PDCO 160415P00034000 P 04/15/16 34.0 0.15 0.25
PDCO 160415P00035000 P 04/15/16 35.0 0.20 0.35
PDCO 160415P00036000 P 04/15/16 36.0 0.30 0.45
PDCO 160415P00037000 P 04/15/16 37.0 0.40 0.55
PDCO 160415P00038000 P 04/15/16 38.0 0.55 0.70
PDCO 160415P00039000 P 04/15/16 39.0 0.75 1.15
PDCO 160415P00040000 P 04/15/16 40.0 1.00 1.15
PDCO 160415P00041000 P 04/15/16 41.0 1.30 1.50
PDCO 160415P00042000 P 04/15/16 42.0 1.70 1.90
PDCO 160415P00043000 P 04/15/16 43.0 2.20 2.45
PDCO 160415P00044000 P 04/15/16 44.0 2.75 3.40
PDCO 160415P00045000 P 04/15/16 45.0 3.40 4.40
PDCO 160415P00046000 P 04/15/16 46.0 4.00 5.30
PDCO 160415P00047000 P 04/15/16 47.0 4.90 6.10
PDCO 160415P00048000 P 04/15/16 48.0 5.70 7.10
PDCO 160415P00049000 P 04/15/16 49.0 6.60 8.00
PDCO 160415P00050000 P 04/15/16 50.0 7.50 8.90
PDCO 160415P00055000 P 04/15/16 55.0 12.40 13.90
PDCO 160415P00060000 P 04/15/16 60.0 17.40 18.90
PDCO 160415P00065000 P 04/15/16 65.0 22.10 24.00
PDCO 160415P00070000 P 04/15/16 70.0 26.30 30.10
PDCO 160415P00075000 P 04/15/16 75.0 32.30 34.10
PDCO 160715C00030000 C 07/15/16 30.0 11.40 13.30
PDCO 160715C00031000 C 07/15/16 31.0 10.20 12.40
PDCO 160715C00032000 C 07/15/16 32.0 9.40 11.20
PDCO 160715C00033000 C 07/15/16 33.0 8.70 10.20
PDCO 160715C00034000 C 07/15/16 34.0 7.80 9.30
PDCO 160715C00035000 C 07/15/16 35.0 6.90 8.40
PDCO 160715C00036000 C 07/15/16 36.0 6.10 7.50
PDCO 160715C00037000 C 07/15/16 37.0 5.30 6.70
PDCO 160715C00038000 C 07/15/16 38.0 4.50 6.30
PDCO 160715C00039000 C 07/15/16 39.0 3.80 5.20
PDCO 160715C00040000 C 07/15/16 40.0 3.20 4.40
PDCO 160715C00041000 C 07/15/16 41.0 2.65 3.80
PDCO 160715C00042000 C 07/15/16 42.0 2.70 3.10
PDCO 160715C00043000 C 07/15/16 43.0 2.10 2.65
PDCO 160715C00044000 C 07/15/16 44.0 1.85 2.20
PDCO 160715C00045000 C 07/15/16 45.0 1.50 1.85
PDCO 160715C00046000 C 07/15/16 46.0 1.20 1.55
PDCO 160715C00047000 C 07/15/16 47.0 0.65 1.25
PDCO 160715C00048000 C 07/15/16 48.0 0.45 1.20
PDCO 160715C00049000 C 07/15/16 49.0 0.20 1.00
PDCO 160715C00050000 C 07/15/16 50.0 0.10 0.85
PDCO 160715C00055000 C 07/15/16 55.0 0.00 0.50
PDCO 160715C00060000 C 07/15/16 60.0 0.00 0.45
PDCO 160715C00065000 C 07/15/16 65.0 0.00 0.45
PDCO 160715C00070000 C 07/15/16 70.0 0.00 0.45
PDCO 160715P00030000 P 07/15/16 30.0 0.00 0.55
PDCO 160715P00031000 P 07/15/16 31.0 0.05 0.60
PDCO 160715P00032000 P 07/15/16 32.0 0.05 0.95
PDCO 160715P00033000 P 07/15/16 33.0 0.10 0.90
PDCO 160715P00034000 P 07/15/16 34.0 0.20 1.00
PDCO 160715P00035000 P 07/15/16 35.0 0.50 1.20
PDCO 160715P00036000 P 07/15/16 36.0 0.65 1.40
PDCO 160715P00037000 P 07/15/16 37.0 0.65 1.65
PDCO 160715P00038000 P 07/15/16 38.0 1.00 1.90
PDCO 160715P00039000 P 07/15/16 39.0 1.20 1.90
PDCO 160715P00040000 P 07/15/16 40.0 1.55 2.25
PDCO 160715P00041000 P 07/15/16 41.0 2.15 2.65
PDCO 160715P00042000 P 07/15/16 42.0 2.55 3.10
PDCO 160715P00043000 P 07/15/16 43.0 3.00 3.60
PDCO 160715P00044000 P 07/15/16 44.0 3.60 4.20
PDCO 160715P00045000 P 07/15/16 45.0 4.20 5.50
PDCO 160715P00046000 P 07/15/16 46.0 4.60 6.20
PDCO 160715P00047000 P 07/15/16 47.0 5.40 7.00
PDCO 160715P00048000 P 07/15/16 48.0 5.20 7.70
PDCO 160715P00049000 P 07/15/16 49.0 7.10 8.60
PDCO 160715P00050000 P 07/15/16 50.0 7.80 9.50
PDCO 160715P00055000 P 07/15/16 55.0 12.30 14.50
PDCO 160715P00060000 P 07/15/16 60.0 16.90 19.20
PDCO 160715P00065000 P 07/15/16 65.0 21.80 24.20
PDCO 160715P00070000 P 07/15/16 70.0 27.30 29.20

OPRA data is delayed 15 minutes.