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 (2014-11-21)Premium Content

Patterson Companies Inc (PDCO)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 141220C00032000 C 12/20/14 32.0 15.20 17.90
PDCO 141220C00033000 C 12/20/14 33.0 13.80 18.40
PDCO 141220C00034000 C 12/20/14 34.0 12.70 17.00
PDCO 141220C00035000 C 12/20/14 35.0 12.20 16.40
PDCO 141220C00036000 C 12/20/14 36.0 10.90 15.10
PDCO 141220C00037000 C 12/20/14 37.0 9.90 14.20
PDCO 141220C00038000 C 12/20/14 38.0 8.90 13.20
PDCO 141220C00039000 C 12/20/14 39.0 7.90 12.20
PDCO 141220C00040000 C 12/20/14 40.0 7.20 11.30
PDCO 141220C00041000 C 12/20/14 41.0 5.90 10.10
PDCO 141220C00042000 C 12/20/14 42.0 5.40 8.40
PDCO 141220C00043000 C 12/20/14 43.0 4.40 7.40
PDCO 141220C00044000 C 12/20/14 44.0 3.40 7.00
PDCO 141220C00045000 C 12/20/14 45.0 1.90 6.10
PDCO 141220C00046000 C 12/20/14 46.0 1.00 5.10
PDCO 141220C00047000 C 12/20/14 47.0 0.95 2.75
PDCO 141220C00048000 C 12/20/14 48.0 0.00 1.55
PDCO 141220C00049000 C 12/20/14 49.0 0.00 0.50
PDCO 141220C00050000 C 12/20/14 50.0 0.00 0.25
PDCO 141220C00055000 C 12/20/14 55.0 0.00 0.50
PDCO 141220C00060000 C 12/20/14 60.0 0.00 0.50
PDCO 141220P00032000 P 12/20/14 32.0 0.00 0.50
PDCO 141220P00033000 P 12/20/14 33.0 0.00 0.50
PDCO 141220P00034000 P 12/20/14 34.0 0.00 0.50
PDCO 141220P00035000 P 12/20/14 35.0 0.00 0.50
PDCO 141220P00036000 P 12/20/14 36.0 0.00 0.50
PDCO 141220P00037000 P 12/20/14 37.0 0.00 0.50
PDCO 141220P00038000 P 12/20/14 38.0 0.00 0.50
PDCO 141220P00039000 P 12/20/14 39.0 0.00 0.50
PDCO 141220P00040000 P 12/20/14 40.0 0.00 0.50
PDCO 141220P00041000 P 12/20/14 41.0 0.00 0.50
PDCO 141220P00042000 P 12/20/14 42.0 0.00 0.50
PDCO 141220P00043000 P 12/20/14 43.0 0.00 0.25
PDCO 141220P00044000 P 12/20/14 44.0 0.00 0.25
PDCO 141220P00045000 P 12/20/14 45.0 0.00 0.25
PDCO 141220P00046000 P 12/20/14 46.0 0.00 0.50
PDCO 141220P00047000 P 12/20/14 47.0 0.00 0.50
PDCO 141220P00048000 P 12/20/14 48.0 0.00 0.35
PDCO 141220P00049000 P 12/20/14 49.0 0.00 0.50
PDCO 141220P00050000 P 12/20/14 50.0 0.20 2.40
PDCO 141220P00055000 P 12/20/14 55.0 4.30 7.70
PDCO 141220P00060000 P 12/20/14 60.0 9.00 13.10
PDCO 150117C00025000 C 01/17/15 25.0 21.90 26.20
PDCO 150117C00026000 C 01/17/15 26.0 20.90 25.30
PDCO 150117C00027000 C 01/17/15 27.0 19.90 24.30
PDCO 150117C00028000 C 01/17/15 28.0 18.90 23.20
PDCO 150117C00029000 C 01/17/15 29.0 17.90 22.40
PDCO 150117C00030000 C 01/17/15 30.0 17.20 21.20
PDCO 150117C00031000 C 01/17/15 31.0 16.10 18.90
PDCO 150117C00032000 C 01/17/15 32.0 14.90 19.30
PDCO 150117C00033000 C 01/17/15 33.0 13.90 18.30
PDCO 150117C00034000 C 01/17/15 34.0 12.90 17.40
PDCO 150117C00035000 C 01/17/15 35.0 11.90 16.50
PDCO 150117C00036000 C 01/17/15 36.0 11.20 14.10
PDCO 150117C00037000 C 01/17/15 37.0 10.00 13.90
PDCO 150117C00038000 C 01/17/15 38.0 9.60 12.10
PDCO 150117C00039000 C 01/17/15 39.0 9.40 10.50
PDCO 150117C00040000 C 01/17/15 40.0 8.40 9.50
PDCO 150117C00041000 C 01/17/15 41.0 7.10 8.70
PDCO 150117C00042000 C 01/17/15 42.0 6.40 7.70
PDCO 150117C00043000 C 01/17/15 43.0 5.40 6.50
PDCO 150117C00044000 C 01/17/15 44.0 3.00 5.60
PDCO 150117C00045000 C 01/17/15 45.0 3.50 4.60
PDCO 150117C00046000 C 01/17/15 46.0 2.75 3.80
PDCO 150117C00047000 C 01/17/15 47.0 1.70 2.75
PDCO 150117C00048000 C 01/17/15 48.0 1.35 2.50
PDCO 150117C00049000 C 01/17/15 49.0 0.75 1.00
PDCO 150117C00050000 C 01/17/15 50.0 0.35 0.55
PDCO 150117C00055000 C 01/17/15 55.0 0.00 0.50
PDCO 150117C00060000 C 01/17/15 60.0 0.00 0.50
PDCO 150117P00025000 P 01/17/15 25.0 0.00 0.25
PDCO 150117P00026000 P 01/17/15 26.0 0.00 0.25
PDCO 150117P00027000 P 01/17/15 27.0 0.00 0.25
PDCO 150117P00028000 P 01/17/15 28.0 0.00 0.25
PDCO 150117P00029000 P 01/17/15 29.0 0.00 0.25
PDCO 150117P00030000 P 01/17/15 30.0 0.00 0.25
PDCO 150117P00031000 P 01/17/15 31.0 0.00 0.25
PDCO 150117P00032000 P 01/17/15 32.0 0.00 0.25
PDCO 150117P00033000 P 01/17/15 33.0 0.00 0.50
PDCO 150117P00034000 P 01/17/15 34.0 0.00 0.50
PDCO 150117P00035000 P 01/17/15 35.0 0.00 0.25
PDCO 150117P00036000 P 01/17/15 36.0 0.00 0.50
PDCO 150117P00037000 P 01/17/15 37.0 0.00 0.25
PDCO 150117P00038000 P 01/17/15 38.0 0.00 0.50
PDCO 150117P00039000 P 01/17/15 39.0 0.00 0.25
PDCO 150117P00040000 P 01/17/15 40.0 0.00 0.50
PDCO 150117P00041000 P 01/17/15 41.0 0.00 0.25
PDCO 150117P00042000 P 01/17/15 42.0 0.00 0.25
PDCO 150117P00043000 P 01/17/15 43.0 0.00 0.50
PDCO 150117P00044000 P 01/17/15 44.0 0.00 0.50
PDCO 150117P00045000 P 01/17/15 45.0 0.00 0.50
PDCO 150117P00046000 P 01/17/15 46.0 0.00 0.50
PDCO 150117P00047000 P 01/17/15 47.0 0.25 0.40
PDCO 150117P00048000 P 01/17/15 48.0 0.45 0.65
PDCO 150117P00049000 P 01/17/15 49.0 0.85 1.10
PDCO 150117P00050000 P 01/17/15 50.0 1.45 2.55
PDCO 150117P00055000 P 01/17/15 55.0 5.60 6.90
PDCO 150117P00060000 P 01/17/15 60.0 9.20 13.30
PDCO 150417C00026000 C 04/17/15 26.0 20.90 25.10
PDCO 150417C00027000 C 04/17/15 27.0 19.90 24.50
PDCO 150417C00028000 C 04/17/15 28.0 18.90 23.50
PDCO 150417C00029000 C 04/17/15 29.0 17.90 22.50
PDCO 150417C00030000 C 04/17/15 30.0 17.00 21.40
PDCO 150417C00031000 C 04/17/15 31.0 15.90 20.50
PDCO 150417C00032000 C 04/17/15 32.0 15.10 19.50
PDCO 150417C00033000 C 04/17/15 33.0 13.90 18.40
PDCO 150417C00034000 C 04/17/15 34.0 12.90 17.20
PDCO 150417C00035000 C 04/17/15 35.0 11.90 16.40
PDCO 150417C00036000 C 04/17/15 36.0 10.70 15.20
PDCO 150417C00037000 C 04/17/15 37.0 10.00 14.40
PDCO 150417C00038000 C 04/17/15 38.0 9.30 13.40
PDCO 150417C00039000 C 04/17/15 39.0 7.90 12.00
PDCO 150417C00040000 C 04/17/15 40.0 8.40 10.60
PDCO 150417C00041000 C 04/17/15 41.0 7.40 8.90
PDCO 150417C00042000 C 04/17/15 42.0 6.50 7.70
PDCO 150417C00043000 C 04/17/15 43.0 5.60 7.00
PDCO 150417C00044000 C 04/17/15 44.0 4.70 5.90
PDCO 150417C00045000 C 04/17/15 45.0 3.80 5.30
PDCO 150417C00046000 C 04/17/15 46.0 3.60 4.00
PDCO 150417C00047000 C 04/17/15 47.0 2.95 3.40
PDCO 150417C00048000 C 04/17/15 48.0 2.20 2.75
PDCO 150417C00049000 C 04/17/15 49.0 1.75 2.15
PDCO 150417C00050000 C 04/17/15 50.0 1.30 1.65
PDCO 150417C00055000 C 04/17/15 55.0 0.00 0.50
PDCO 150417C00060000 C 04/17/15 60.0 0.00 0.50
PDCO 150417P00026000 P 04/17/15 26.0 0.00 0.25
PDCO 150417P00027000 P 04/17/15 27.0 0.00 0.25
PDCO 150417P00028000 P 04/17/15 28.0 0.00 0.25
PDCO 150417P00029000 P 04/17/15 29.0 0.00 0.25
PDCO 150417P00030000 P 04/17/15 30.0 0.00 0.25
PDCO 150417P00031000 P 04/17/15 31.0 0.00 0.25
PDCO 150417P00032000 P 04/17/15 32.0 0.00 0.25
PDCO 150417P00033000 P 04/17/15 33.0 0.00 0.45
PDCO 150417P00034000 P 04/17/15 34.0 0.00 0.50
PDCO 150417P00035000 P 04/17/15 35.0 0.00 0.25
PDCO 150417P00036000 P 04/17/15 36.0 0.00 0.50
PDCO 150417P00037000 P 04/17/15 37.0 0.00 0.25
PDCO 150417P00038000 P 04/17/15 38.0 0.00 0.50
PDCO 150417P00039000 P 04/17/15 39.0 0.00 0.50
PDCO 150417P00040000 P 04/17/15 40.0 0.00 0.50
PDCO 150417P00041000 P 04/17/15 41.0 0.00 0.50
PDCO 150417P00042000 P 04/17/15 42.0 0.05 0.55
PDCO 150417P00043000 P 04/17/15 43.0 0.15 0.65
PDCO 150417P00044000 P 04/17/15 44.0 0.40 0.80
PDCO 150417P00045000 P 04/17/15 45.0 0.60 0.95
PDCO 150417P00046000 P 04/17/15 46.0 0.85 1.20
PDCO 150417P00047000 P 04/17/15 47.0 1.10 1.50
PDCO 150417P00048000 P 04/17/15 48.0 1.45 1.95
PDCO 150417P00049000 P 04/17/15 49.0 1.95 2.35
PDCO 150417P00050000 P 04/17/15 50.0 2.50 2.90
PDCO 150417P00055000 P 04/17/15 55.0 6.10 7.60
PDCO 150417P00060000 P 04/17/15 60.0 10.20 12.60
PDCO 150717C00033000 C 07/17/15 33.0 14.00 18.30
PDCO 150717C00034000 C 07/17/15 34.0 12.90 17.40
PDCO 150717C00035000 C 07/17/15 35.0 12.00 16.30
PDCO 150717C00036000 C 07/17/15 36.0 11.90 15.20
PDCO 150717C00037000 C 07/17/15 37.0 11.00 13.30
PDCO 150717C00038000 C 07/17/15 38.0 10.20 12.30
PDCO 150717C00039000 C 07/17/15 39.0 9.50 10.70
PDCO 150717C00040000 C 07/17/15 40.0 8.60 11.50
PDCO 150717C00041000 C 07/17/15 41.0 7.50 10.40
PDCO 150717C00042000 C 07/17/15 42.0 6.70 8.60
PDCO 150717C00043000 C 07/17/15 43.0 5.80 7.00
PDCO 150717C00044000 C 07/17/15 44.0 5.00 6.20
PDCO 150717C00045000 C 07/17/15 45.0 4.60 5.50
PDCO 150717C00046000 C 07/17/15 46.0 4.00 4.60
PDCO 150717C00047000 C 07/17/15 47.0 3.30 4.10
PDCO 150717C00048000 C 07/17/15 48.0 2.75 3.40
PDCO 150717C00049000 C 07/17/15 49.0 2.20 2.85
PDCO 150717C00050000 C 07/17/15 50.0 1.85 2.45
PDCO 150717C00055000 C 07/17/15 55.0 0.45 0.75
PDCO 150717C00060000 C 07/17/15 60.0 0.00 0.50
PDCO 150717C00065000 C 07/17/15 65.0 0.00 0.50
PDCO 150717C00070000 C 07/17/15 70.0 0.00 0.50
PDCO 150717P00033000 P 07/17/15 33.0 0.00 0.50
PDCO 150717P00034000 P 07/17/15 34.0 0.00 0.50
PDCO 150717P00035000 P 07/17/15 35.0 0.00 0.50
PDCO 150717P00036000 P 07/17/15 36.0 0.00 0.50
PDCO 150717P00037000 P 07/17/15 37.0 0.05 0.50
PDCO 150717P00038000 P 07/17/15 38.0 0.05 0.50
PDCO 150717P00039000 P 07/17/15 39.0 0.10 0.55
PDCO 150717P00040000 P 07/17/15 40.0 0.15 0.65
PDCO 150717P00041000 P 07/17/15 41.0 0.25 0.75
PDCO 150717P00042000 P 07/17/15 42.0 0.45 0.95
PDCO 150717P00043000 P 07/17/15 43.0 0.60 1.05
PDCO 150717P00044000 P 07/17/15 44.0 0.75 1.50
PDCO 150717P00045000 P 07/17/15 45.0 1.05 1.65
PDCO 150717P00046000 P 07/17/15 46.0 1.25 1.90
PDCO 150717P00047000 P 07/17/15 47.0 1.70 2.30
PDCO 150717P00048000 P 07/17/15 48.0 2.05 2.80
PDCO 150717P00049000 P 07/17/15 49.0 2.55 3.20
PDCO 150717P00050000 P 07/17/15 50.0 3.10 3.90
PDCO 150717P00055000 P 07/17/15 55.0 6.20 8.20
PDCO 150717P00060000 P 07/17/15 60.0 10.70 13.10
PDCO 150717P00065000 P 07/17/15 65.0 15.20 18.00
PDCO 150717P00070000 P 07/17/15 70.0 20.00 22.90

OPRA data is delayed 15 minutes.