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 (2016-05-20)Premium Content

Patterson Companies Inc (PDCO)
As of Jul 27 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 160819C00036000 C 08/19/16 36.0 12.30 13.40
PDCO 160819C00037000 C 08/19/16 37.0 11.30 12.40
PDCO 160819C00038000 C 08/19/16 38.0 10.30 11.40
PDCO 160819C00039000 C 08/19/16 39.0 9.30 10.40
PDCO 160819C00040000 C 08/19/16 40.0 8.30 9.40
PDCO 160819C00041000 C 08/19/16 41.0 7.30 8.40
PDCO 160819C00042000 C 08/19/16 42.0 6.30 7.40
PDCO 160819C00043000 C 08/19/16 43.0 5.30 6.40
PDCO 160819C00044000 C 08/19/16 44.0 4.30 5.40
PDCO 160819C00045000 C 08/19/16 45.0 3.30 4.50
PDCO 160819C00046000 C 08/19/16 46.0 2.70 3.50
PDCO 160819C00047000 C 08/19/16 47.0 1.85 2.40
PDCO 160819C00048000 C 08/19/16 48.0 1.35 1.55
PDCO 160819C00049000 C 08/19/16 49.0 0.75 0.95
PDCO 160819C00050000 C 08/19/16 50.0 0.35 0.50
PDCO 160819C00055000 C 08/19/16 55.0 0.00 0.30
PDCO 160819C00060000 C 08/19/16 60.0 0.00 0.25
PDCO 160819C00065000 C 08/19/16 65.0 0.00 0.25
PDCO 160819C00070000 C 08/19/16 70.0 0.00 0.25
PDCO 160819P00036000 P 08/19/16 36.0 0.00 0.25
PDCO 160819P00037000 P 08/19/16 37.0 0.00 0.25
PDCO 160819P00038000 P 08/19/16 38.0 0.00 0.25
PDCO 160819P00039000 P 08/19/16 39.0 0.00 0.25
PDCO 160819P00040000 P 08/19/16 40.0 0.00 0.25
PDCO 160819P00041000 P 08/19/16 41.0 0.00 0.30
PDCO 160819P00042000 P 08/19/16 42.0 0.00 0.30
PDCO 160819P00043000 P 08/19/16 43.0 0.00 0.30
PDCO 160819P00044000 P 08/19/16 44.0 0.00 0.30
PDCO 160819P00045000 P 08/19/16 45.0 0.00 0.35
PDCO 160819P00046000 P 08/19/16 46.0 0.00 0.40
PDCO 160819P00047000 P 08/19/16 47.0 0.25 0.40
PDCO 160819P00048000 P 08/19/16 48.0 0.50 0.65
PDCO 160819P00049000 P 08/19/16 49.0 0.90 1.05
PDCO 160819P00050000 P 08/19/16 50.0 1.50 1.90
PDCO 160819P00055000 P 08/19/16 55.0 5.70 6.80
PDCO 160819P00060000 P 08/19/16 60.0 10.10 12.30
PDCO 160819P00065000 P 08/19/16 65.0 15.60 16.80
PDCO 160819P00070000 P 08/19/16 70.0 20.60 21.80
PDCO 160916C00041000 C 09/16/16 41.0 7.40 8.50
PDCO 160916C00042000 C 09/16/16 42.0 6.40 7.60
PDCO 160916C00043000 C 09/16/16 43.0 5.50 6.60
PDCO 160916C00044000 C 09/16/16 44.0 4.60 5.70
PDCO 160916C00045000 C 09/16/16 45.0 3.80 4.90
PDCO 160916C00046000 C 09/16/16 46.0 3.00 4.10
PDCO 160916C00047000 C 09/16/16 47.0 2.60 3.20
PDCO 160916C00048000 C 09/16/16 48.0 1.95 2.20
PDCO 160916C00049000 C 09/16/16 49.0 1.35 1.60
PDCO 160916C00050000 C 09/16/16 50.0 0.90 1.15
PDCO 160916C00055000 C 09/16/16 55.0 0.00 0.45
PDCO 160916C00060000 C 09/16/16 60.0 0.00 0.30
PDCO 160916C00065000 C 09/16/16 65.0 0.00 0.25
PDCO 160916C00070000 C 09/16/16 70.0 0.00 0.25
PDCO 160916P00041000 P 09/16/16 41.0 0.00 0.40
PDCO 160916P00042000 P 09/16/16 42.0 0.05 0.45
PDCO 160916P00043000 P 09/16/16 43.0 0.10 0.50
PDCO 160916P00044000 P 09/16/16 44.0 0.15 0.50
PDCO 160916P00045000 P 09/16/16 45.0 0.35 0.60
PDCO 160916P00046000 P 09/16/16 46.0 0.50 0.80
PDCO 160916P00047000 P 09/16/16 47.0 0.75 1.05
PDCO 160916P00048000 P 09/16/16 48.0 1.10 1.40
PDCO 160916P00049000 P 09/16/16 49.0 1.55 1.80
PDCO 160916P00050000 P 09/16/16 50.0 2.05 2.35
PDCO 160916P00055000 P 09/16/16 55.0 5.80 6.90
PDCO 160916P00060000 P 09/16/16 60.0 10.70 11.80
PDCO 160916P00065000 P 09/16/16 65.0 14.70 18.60
PDCO 160916P00070000 P 09/16/16 70.0 20.60 21.80
PDCO 161021C00030000 C 10/21/16 30.0 18.30 19.40
PDCO 161021C00031000 C 10/21/16 31.0 17.30 18.90
PDCO 161021C00032000 C 10/21/16 32.0 16.30 17.90
PDCO 161021C00033000 C 10/21/16 33.0 15.30 16.90
PDCO 161021C00034000 C 10/21/16 34.0 14.30 15.90
PDCO 161021C00035000 C 10/21/16 35.0 13.30 14.90
PDCO 161021C00036000 C 10/21/16 36.0 12.30 13.90
PDCO 161021C00037000 C 10/21/16 37.0 11.30 12.90
PDCO 161021C00038000 C 10/21/16 38.0 10.30 11.90
PDCO 161021C00039000 C 10/21/16 39.0 9.40 11.00
PDCO 161021C00040000 C 10/21/16 40.0 8.40 9.50
PDCO 161021C00041000 C 10/21/16 41.0 7.50 8.60
PDCO 161021C00042000 C 10/21/16 42.0 6.50 7.60
PDCO 161021C00043000 C 10/21/16 43.0 5.70 6.70
PDCO 161021C00044000 C 10/21/16 44.0 4.80 5.90
PDCO 161021C00045000 C 10/21/16 45.0 3.90 4.80
PDCO 161021C00046000 C 10/21/16 46.0 3.60 4.00
PDCO 161021C00047000 C 10/21/16 47.0 2.90 3.30
PDCO 161021C00048000 C 10/21/16 48.0 2.30 2.55
PDCO 161021C00049000 C 10/21/16 49.0 1.65 2.00
PDCO 161021C00050000 C 10/21/16 50.0 1.25 1.50
PDCO 161021C00055000 C 10/21/16 55.0 0.05 0.55
PDCO 161021C00060000 C 10/21/16 60.0 0.00 0.35
PDCO 161021C00065000 C 10/21/16 65.0 0.00 0.30
PDCO 161021P00030000 P 10/21/16 30.0 0.00 0.35
PDCO 161021P00031000 P 10/21/16 31.0 0.00 0.35
PDCO 161021P00032000 P 10/21/16 32.0 0.00 0.35
PDCO 161021P00033000 P 10/21/16 33.0 0.00 0.35
PDCO 161021P00034000 P 10/21/16 34.0 0.05 0.35
PDCO 161021P00035000 P 10/21/16 35.0 0.00 0.35
PDCO 161021P00036000 P 10/21/16 36.0 0.00 0.40
PDCO 161021P00037000 P 10/21/16 37.0 0.00 0.40
PDCO 161021P00038000 P 10/21/16 38.0 0.00 0.45
PDCO 161021P00039000 P 10/21/16 39.0 0.00 0.45
PDCO 161021P00040000 P 10/21/16 40.0 0.00 0.50
PDCO 161021P00041000 P 10/21/16 41.0 0.20 0.50
PDCO 161021P00042000 P 10/21/16 42.0 0.10 0.55
PDCO 161021P00043000 P 10/21/16 43.0 0.25 0.65
PDCO 161021P00044000 P 10/21/16 44.0 0.50 0.80
PDCO 161021P00045000 P 10/21/16 45.0 0.65 0.90
PDCO 161021P00046000 P 10/21/16 46.0 0.85 1.20
PDCO 161021P00047000 P 10/21/16 47.0 1.25 1.50
PDCO 161021P00048000 P 10/21/16 48.0 1.45 1.85
PDCO 161021P00049000 P 10/21/16 49.0 2.05 2.30
PDCO 161021P00050000 P 10/21/16 50.0 2.55 2.85
PDCO 161021P00055000 P 10/21/16 55.0 6.20 7.30
PDCO 161021P00060000 P 10/21/16 60.0 10.90 12.60
PDCO 161021P00065000 P 10/21/16 65.0 15.90 17.00
PDCO 170120C00029000 C 01/20/17 29.0 19.30 20.70
PDCO 170120C00030000 C 01/20/17 30.0 17.80 19.90
PDCO 170120C00031000 C 01/20/17 31.0 16.80 18.40
PDCO 170120C00032000 C 01/20/17 32.0 15.80 17.40
PDCO 170120C00033000 C 01/20/17 33.0 14.80 16.40
PDCO 170120C00034000 C 01/20/17 34.0 14.30 15.50
PDCO 170120C00035000 C 01/20/17 35.0 12.90 14.50
PDCO 170120C00036000 C 01/20/17 36.0 11.90 13.50
PDCO 170120C00037000 C 01/20/17 37.0 11.40 12.60
PDCO 170120C00038000 C 01/20/17 38.0 10.50 11.60
PDCO 170120C00039000 C 01/20/17 39.0 9.60 10.70
PDCO 170120C00040000 C 01/20/17 40.0 8.70 9.80
PDCO 170120C00041000 C 01/20/17 41.0 7.80 8.90
PDCO 170120C00042000 C 01/20/17 42.0 7.00 8.00
PDCO 170120C00043000 C 01/20/17 43.0 6.20 7.20
PDCO 170120C00044000 C 01/20/17 44.0 5.40 6.40
PDCO 170120C00045000 C 01/20/17 45.0 4.90 5.40
PDCO 170120C00046000 C 01/20/17 46.0 4.20 4.70
PDCO 170120C00047000 C 01/20/17 47.0 3.50 4.00
PDCO 170120C00048000 C 01/20/17 48.0 2.90 3.40
PDCO 170120C00049000 C 01/20/17 49.0 2.45 2.85
PDCO 170120C00050000 C 01/20/17 50.0 1.95 2.40
PDCO 170120C00055000 C 01/20/17 55.0 0.45 1.15
PDCO 170120C00060000 C 01/20/17 60.0 0.00 0.50
PDCO 170120C00065000 C 01/20/17 65.0 0.00 0.50
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 0.50
PDCO 170120P00032000 P 01/20/17 32.0 0.00 0.50
PDCO 170120P00033000 P 01/20/17 33.0 0.00 0.50
PDCO 170120P00034000 P 01/20/17 34.0 0.00 0.50
PDCO 170120P00035000 P 01/20/17 35.0 0.00 0.55
PDCO 170120P00036000 P 01/20/17 36.0 0.05 0.60
PDCO 170120P00037000 P 01/20/17 37.0 0.05 0.60
PDCO 170120P00038000 P 01/20/17 38.0 0.10 0.85
PDCO 170120P00039000 P 01/20/17 39.0 0.20 0.90
PDCO 170120P00040000 P 01/20/17 40.0 0.35 0.80
PDCO 170120P00041000 P 01/20/17 41.0 0.50 1.15
PDCO 170120P00042000 P 01/20/17 42.0 0.70 1.30
PDCO 170120P00043000 P 01/20/17 43.0 0.85 1.25
PDCO 170120P00044000 P 01/20/17 44.0 1.05 1.50
PDCO 170120P00045000 P 01/20/17 45.0 1.30 1.75
PDCO 170120P00046000 P 01/20/17 46.0 1.65 2.05
PDCO 170120P00047000 P 01/20/17 47.0 2.00 2.40
PDCO 170120P00048000 P 01/20/17 48.0 2.45 2.85
PDCO 170120P00049000 P 01/20/17 49.0 2.85 3.30
PDCO 170120P00050000 P 01/20/17 50.0 3.30 3.90
PDCO 170120P00055000 P 01/20/17 55.0 6.80 7.90
PDCO 170120P00060000 P 01/20/17 60.0 11.30 12.40
PDCO 170120P00065000 P 01/20/17 65.0 16.10 17.20

OPRA data is delayed 15 minutes.