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 Nov 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 141122C00033000 C 11/22/14 33.0 11.80 16.00
PDCO 141122C00034000 C 11/22/14 34.0 10.90 14.80
PDCO 141122C00035000 C 11/22/14 35.0 9.80 13.80
PDCO 141122C00036000 C 11/22/14 36.0 8.70 13.00
PDCO 141122C00037000 C 11/22/14 37.0 7.70 12.00
PDCO 141122C00038000 C 11/22/14 38.0 7.00 10.80
PDCO 141122C00039000 C 11/22/14 39.0 6.00 9.80
PDCO 141122C00040000 C 11/22/14 40.0 5.00 7.30
PDCO 141122C00041000 C 11/22/14 41.0 3.90 6.30
PDCO 141122C00042000 C 11/22/14 42.0 2.80 5.30
PDCO 141122C00043000 C 11/22/14 43.0 2.50 4.30
PDCO 141122C00044000 C 11/22/14 44.0 2.55 2.80
PDCO 141122C00045000 C 11/22/14 45.0 1.55 1.80
PDCO 141122C00046000 C 11/22/14 46.0 0.60 0.80
PDCO 141122C00047000 C 11/22/14 47.0 0.00 0.05
PDCO 141122C00048000 C 11/22/14 48.0 0.00 0.35
PDCO 141122C00049000 C 11/22/14 49.0 0.00 0.35
PDCO 141122C00050000 C 11/22/14 50.0 0.00 0.05
PDCO 141122C00055000 C 11/22/14 55.0 0.00 0.05
PDCO 141122C00060000 C 11/22/14 60.0 0.00 0.05
PDCO 141122P00033000 P 11/22/14 33.0 0.00 0.35
PDCO 141122P00034000 P 11/22/14 34.0 0.00 0.35
PDCO 141122P00035000 P 11/22/14 35.0 0.00 0.35
PDCO 141122P00036000 P 11/22/14 36.0 0.00 0.35
PDCO 141122P00037000 P 11/22/14 37.0 0.00 0.35
PDCO 141122P00038000 P 11/22/14 38.0 0.00 0.35
PDCO 141122P00039000 P 11/22/14 39.0 0.00 0.05
PDCO 141122P00040000 P 11/22/14 40.0 0.00 0.05
PDCO 141122P00041000 P 11/22/14 41.0 0.00 0.35
PDCO 141122P00042000 P 11/22/14 42.0 0.00 0.05
PDCO 141122P00043000 P 11/22/14 43.0 0.00 0.05
PDCO 141122P00044000 P 11/22/14 44.0 0.00 0.05
PDCO 141122P00045000 P 11/22/14 45.0 0.00 0.05
PDCO 141122P00046000 P 11/22/14 46.0 0.00 0.05
PDCO 141122P00047000 P 11/22/14 47.0 0.00 0.55
PDCO 141122P00048000 P 11/22/14 48.0 0.00 4.50
PDCO 141122P00049000 P 11/22/14 49.0 0.00 4.80
PDCO 141122P00050000 P 11/22/14 50.0 3.10 3.50
PDCO 141122P00055000 P 11/22/14 55.0 8.10 8.50
PDCO 141122P00060000 P 11/22/14 60.0 13.10 13.60
PDCO 141220C00032000 C 12/20/14 32.0 12.90 17.00
PDCO 141220C00033000 C 12/20/14 33.0 11.80 16.00
PDCO 141220C00034000 C 12/20/14 34.0 10.90 13.00
PDCO 141220C00035000 C 12/20/14 35.0 9.90 12.00
PDCO 141220C00036000 C 12/20/14 36.0 8.90 11.00
PDCO 141220C00037000 C 12/20/14 37.0 7.80 10.00
PDCO 141220C00038000 C 12/20/14 38.0 6.90 9.00
PDCO 141220C00039000 C 12/20/14 39.0 6.00 8.00
PDCO 141220C00040000 C 12/20/14 40.0 6.30 7.00
PDCO 141220C00041000 C 12/20/14 41.0 4.00 6.00
PDCO 141220C00042000 C 12/20/14 42.0 3.50 5.00
PDCO 141220C00043000 C 12/20/14 43.0 3.50 4.00
PDCO 141220C00044000 C 12/20/14 44.0 2.60 3.00
PDCO 141220C00045000 C 12/20/14 45.0 1.75 2.20
PDCO 141220C00046000 C 12/20/14 46.0 1.10 1.35
PDCO 141220C00047000 C 12/20/14 47.0 0.55 0.75
PDCO 141220C00048000 C 12/20/14 48.0 0.20 0.45
PDCO 141220C00049000 C 12/20/14 49.0 0.05 0.35
PDCO 141220C00050000 C 12/20/14 50.0 0.00 0.50
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 0.50
PDCO 141220P00044000 P 12/20/14 44.0 0.00 0.50
PDCO 141220P00045000 P 12/20/14 45.0 0.20 0.40
PDCO 141220P00046000 P 12/20/14 46.0 0.45 0.65
PDCO 141220P00047000 P 12/20/14 47.0 0.85 1.10
PDCO 141220P00048000 P 12/20/14 48.0 1.40 1.85
PDCO 141220P00049000 P 12/20/14 49.0 0.20 2.80
PDCO 141220P00050000 P 12/20/14 50.0 1.55 3.70
PDCO 141220P00055000 P 12/20/14 55.0 6.40 10.00
PDCO 141220P00060000 P 12/20/14 60.0 11.00 15.10
PDCO 150117C00025000 C 01/17/15 25.0 20.20 24.00
PDCO 150117C00026000 C 01/17/15 26.0 19.20 22.20
PDCO 150117C00027000 C 01/17/15 27.0 18.80 21.20
PDCO 150117C00028000 C 01/17/15 28.0 17.80 20.50
PDCO 150117C00029000 C 01/17/15 29.0 16.30 19.10
PDCO 150117C00030000 C 01/17/15 30.0 15.30 18.80
PDCO 150117C00031000 C 01/17/15 31.0 14.30 17.70
PDCO 150117C00032000 C 01/17/15 32.0 13.30 17.00
PDCO 150117C00033000 C 01/17/15 33.0 12.30 15.10
PDCO 150117C00034000 C 01/17/15 34.0 10.80 14.90
PDCO 150117C00035000 C 01/17/15 35.0 9.90 13.20
PDCO 150117C00036000 C 01/17/15 36.0 10.00 13.10
PDCO 150117C00037000 C 01/17/15 37.0 8.40 11.90
PDCO 150117C00038000 C 01/17/15 38.0 7.40 11.10
PDCO 150117C00039000 C 01/17/15 39.0 6.10 10.10
PDCO 150117C00040000 C 01/17/15 40.0 6.40 9.10
PDCO 150117C00041000 C 01/17/15 41.0 5.40 7.70
PDCO 150117C00042000 C 01/17/15 42.0 3.50 6.90
PDCO 150117C00043000 C 01/17/15 43.0 1.90 5.90
PDCO 150117C00044000 C 01/17/15 44.0 2.80 4.30
PDCO 150117C00045000 C 01/17/15 45.0 2.00 3.30
PDCO 150117C00046000 C 01/17/15 46.0 1.35 1.65
PDCO 150117C00047000 C 01/17/15 47.0 0.85 1.10
PDCO 150117C00048000 C 01/17/15 48.0 0.45 0.75
PDCO 150117C00049000 C 01/17/15 49.0 0.20 0.50
PDCO 150117C00050000 C 01/17/15 50.0 0.05 0.50
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 0.50
PDCO 150117P00026000 P 01/17/15 26.0 0.00 0.50
PDCO 150117P00027000 P 01/17/15 27.0 0.00 0.50
PDCO 150117P00028000 P 01/17/15 28.0 0.00 0.50
PDCO 150117P00029000 P 01/17/15 29.0 0.00 0.50
PDCO 150117P00030000 P 01/17/15 30.0 0.00 0.50
PDCO 150117P00031000 P 01/17/15 31.0 0.00 0.50
PDCO 150117P00032000 P 01/17/15 32.0 0.00 0.50
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 0.50
PDCO 150117P00036000 P 01/17/15 36.0 0.00 0.50
PDCO 150117P00037000 P 01/17/15 37.0 0.00 0.50
PDCO 150117P00038000 P 01/17/15 38.0 0.00 0.50
PDCO 150117P00039000 P 01/17/15 39.0 0.00 0.50
PDCO 150117P00040000 P 01/17/15 40.0 0.00 0.50
PDCO 150117P00041000 P 01/17/15 41.0 0.00 0.50
PDCO 150117P00042000 P 01/17/15 42.0 0.00 0.50
PDCO 150117P00043000 P 01/17/15 43.0 0.00 0.50
PDCO 150117P00044000 P 01/17/15 44.0 0.25 0.55
PDCO 150117P00045000 P 01/17/15 45.0 0.50 0.70
PDCO 150117P00046000 P 01/17/15 46.0 0.80 1.05
PDCO 150117P00047000 P 01/17/15 47.0 1.25 1.60
PDCO 150117P00048000 P 01/17/15 48.0 1.90 2.50
PDCO 150117P00049000 P 01/17/15 49.0 2.45 3.20
PDCO 150117P00050000 P 01/17/15 50.0 1.80 5.70
PDCO 150117P00055000 P 01/17/15 55.0 6.10 10.30
PDCO 150117P00060000 P 01/17/15 60.0 11.90 14.30
PDCO 150417C00026000 C 04/17/15 26.0 18.90 23.10
PDCO 150417C00027000 C 04/17/15 27.0 17.70 22.00
PDCO 150417C00028000 C 04/17/15 28.0 16.70 21.00
PDCO 150417C00029000 C 04/17/15 29.0 15.70 20.00
PDCO 150417C00030000 C 04/17/15 30.0 14.90 19.20
PDCO 150417C00031000 C 04/17/15 31.0 13.90 18.00
PDCO 150417C00032000 C 04/17/15 32.0 12.90 17.10
PDCO 150417C00033000 C 04/17/15 33.0 11.90 16.00
PDCO 150417C00034000 C 04/17/15 34.0 10.80 15.10
PDCO 150417C00035000 C 04/17/15 35.0 10.00 14.10
PDCO 150417C00036000 C 04/17/15 36.0 8.90 13.10
PDCO 150417C00037000 C 04/17/15 37.0 7.90 12.10
PDCO 150417C00038000 C 04/17/15 38.0 6.90 11.20
PDCO 150417C00039000 C 04/17/15 39.0 6.60 9.80
PDCO 150417C00040000 C 04/17/15 40.0 5.60 8.90
PDCO 150417C00041000 C 04/17/15 41.0 5.50 8.10
PDCO 150417C00042000 C 04/17/15 42.0 4.70 5.80
PDCO 150417C00043000 C 04/17/15 43.0 4.00 6.30
PDCO 150417C00044000 C 04/17/15 44.0 3.40 5.40
PDCO 150417C00045000 C 04/17/15 45.0 2.75 3.30
PDCO 150417C00046000 C 04/17/15 46.0 2.15 2.70
PDCO 150417C00047000 C 04/17/15 47.0 1.65 2.20
PDCO 150417C00048000 C 04/17/15 48.0 1.20 1.80
PDCO 150417C00049000 C 04/17/15 49.0 0.85 1.45
PDCO 150417C00050000 C 04/17/15 50.0 0.60 1.10
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 0.50
PDCO 150417P00027000 P 04/17/15 27.0 0.00 0.50
PDCO 150417P00028000 P 04/17/15 28.0 0.00 0.50
PDCO 150417P00029000 P 04/17/15 29.0 0.00 0.50
PDCO 150417P00030000 P 04/17/15 30.0 0.00 0.50
PDCO 150417P00031000 P 04/17/15 31.0 0.00 0.50
PDCO 150417P00032000 P 04/17/15 32.0 0.00 0.50
PDCO 150417P00033000 P 04/17/15 33.0 0.00 0.50
PDCO 150417P00034000 P 04/17/15 34.0 0.00 0.50
PDCO 150417P00035000 P 04/17/15 35.0 0.00 0.50
PDCO 150417P00036000 P 04/17/15 36.0 0.00 0.50
PDCO 150417P00037000 P 04/17/15 37.0 0.00 0.50
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 0.10 2.05
PDCO 150417P00041000 P 04/17/15 41.0 0.15 0.70
PDCO 150417P00042000 P 04/17/15 42.0 0.50 0.90
PDCO 150417P00043000 P 04/17/15 43.0 0.70 1.05
PDCO 150417P00044000 P 04/17/15 44.0 0.95 1.50
PDCO 150417P00045000 P 04/17/15 45.0 1.25 1.75
PDCO 150417P00046000 P 04/17/15 46.0 1.70 2.20
PDCO 150417P00047000 P 04/17/15 47.0 2.20 2.70
PDCO 150417P00048000 P 04/17/15 48.0 2.75 3.20
PDCO 150417P00049000 P 04/17/15 49.0 3.40 3.80
PDCO 150417P00050000 P 04/17/15 50.0 3.90 4.90
PDCO 150417P00055000 P 04/17/15 55.0 6.30 10.70
PDCO 150417P00060000 P 04/17/15 60.0 11.20 15.50

OPRA data is delayed 15 minutes.