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 (2015-05-22)Premium Content

Patterson Companies Inc (PDCO)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 150619C00039000 C 06/19/15 39.0 7.40 9.30
PDCO 150619C00040000 C 06/19/15 40.0 6.50 8.20
PDCO 150619C00041000 C 06/19/15 41.0 5.90 7.10
PDCO 150619C00042000 C 06/19/15 42.0 5.00 6.10
PDCO 150619C00043000 C 06/19/15 43.0 3.90 6.60
PDCO 150619C00044000 C 06/19/15 44.0 3.00 4.40
PDCO 150619C00045000 C 06/19/15 45.0 2.25 3.10
PDCO 150619C00046000 C 06/19/15 46.0 1.55 2.20
PDCO 150619C00047000 C 06/19/15 47.0 1.10 1.30
PDCO 150619C00048000 C 06/19/15 48.0 0.55 0.70
PDCO 150619C00049000 C 06/19/15 49.0 0.25 0.35
PDCO 150619C00050000 C 06/19/15 50.0 0.00 0.35
PDCO 150619C00055000 C 06/19/15 55.0 0.00 0.25
PDCO 150619C00060000 C 06/19/15 60.0 0.00 0.30
PDCO 150619C00065000 C 06/19/15 65.0 0.00 0.25
PDCO 150619C00070000 C 06/19/15 70.0 0.00 0.30
PDCO 150619P00039000 P 06/19/15 39.0 0.00 0.30
PDCO 150619P00040000 P 06/19/15 40.0 0.00 0.10
PDCO 150619P00041000 P 06/19/15 41.0 0.00 0.30
PDCO 150619P00042000 P 06/19/15 42.0 0.00 0.25
PDCO 150619P00043000 P 06/19/15 43.0 0.00 0.25
PDCO 150619P00044000 P 06/19/15 44.0 0.00 0.30
PDCO 150619P00045000 P 06/19/15 45.0 0.05 0.20
PDCO 150619P00046000 P 06/19/15 46.0 0.20 0.30
PDCO 150619P00047000 P 06/19/15 47.0 0.40 0.50
PDCO 150619P00048000 P 06/19/15 48.0 0.80 1.00
PDCO 150619P00049000 P 06/19/15 49.0 1.35 2.15
PDCO 150619P00050000 P 06/19/15 50.0 2.15 3.20
PDCO 150619P00055000 P 06/19/15 55.0 6.90 8.70
PDCO 150619P00060000 P 06/19/15 60.0 11.00 14.30
PDCO 150619P00065000 P 06/19/15 65.0 16.00 19.10
PDCO 150619P00070000 P 06/19/15 70.0 21.80 23.30
PDCO 150717C00033000 C 07/17/15 33.0 13.80 15.10
PDCO 150717C00034000 C 07/17/15 34.0 12.50 14.10
PDCO 150717C00035000 C 07/17/15 35.0 11.70 13.00
PDCO 150717C00036000 C 07/17/15 36.0 10.70 12.10
PDCO 150717C00037000 C 07/17/15 37.0 9.90 11.10
PDCO 150717C00038000 C 07/17/15 38.0 9.00 10.00
PDCO 150717C00039000 C 07/17/15 39.0 7.90 9.20
PDCO 150717C00040000 C 07/17/15 40.0 6.40 8.40
PDCO 150717C00041000 C 07/17/15 41.0 5.90 8.60
PDCO 150717C00042000 C 07/17/15 42.0 5.10 6.20
PDCO 150717C00043000 C 07/17/15 43.0 4.00 5.70
PDCO 150717C00044000 C 07/17/15 44.0 3.20 4.20
PDCO 150717C00045000 C 07/17/15 45.0 2.40 3.30
PDCO 150717C00046000 C 07/17/15 46.0 2.05 2.40
PDCO 150717C00047000 C 07/17/15 47.0 1.35 1.60
PDCO 150717C00048000 C 07/17/15 48.0 0.85 1.00
PDCO 150717C00049000 C 07/17/15 49.0 0.45 0.60
PDCO 150717C00050000 C 07/17/15 50.0 0.25 0.35
PDCO 150717C00055000 C 07/17/15 55.0 0.00 0.25
PDCO 150717C00060000 C 07/17/15 60.0 0.00 0.25
PDCO 150717C00065000 C 07/17/15 65.0 0.00 0.25
PDCO 150717C00070000 C 07/17/15 70.0 0.00 0.25
PDCO 150717P00033000 P 07/17/15 33.0 0.00 0.25
PDCO 150717P00034000 P 07/17/15 34.0 0.00 0.25
PDCO 150717P00035000 P 07/17/15 35.0 0.00 0.25
PDCO 150717P00036000 P 07/17/15 36.0 0.00 0.25
PDCO 150717P00037000 P 07/17/15 37.0 0.00 0.25
PDCO 150717P00038000 P 07/17/15 38.0 0.00 0.25
PDCO 150717P00039000 P 07/17/15 39.0 0.00 0.25
PDCO 150717P00040000 P 07/17/15 40.0 0.00 0.25
PDCO 150717P00041000 P 07/17/15 41.0 0.00 0.30
PDCO 150717P00042000 P 07/17/15 42.0 0.00 0.35
PDCO 150717P00043000 P 07/17/15 43.0 0.10 0.35
PDCO 150717P00044000 P 07/17/15 44.0 0.15 0.30
PDCO 150717P00045000 P 07/17/15 45.0 0.30 0.40
PDCO 150717P00046000 P 07/17/15 46.0 0.50 0.60
PDCO 150717P00047000 P 07/17/15 47.0 0.85 0.95
PDCO 150717P00048000 P 07/17/15 48.0 1.30 1.40
PDCO 150717P00049000 P 07/17/15 49.0 1.85 2.10
PDCO 150717P00050000 P 07/17/15 50.0 2.50 3.40
PDCO 150717P00055000 P 07/17/15 55.0 6.90 8.90
PDCO 150717P00060000 P 07/17/15 60.0 11.20 14.50
PDCO 150717P00065000 P 07/17/15 65.0 16.00 19.50
PDCO 150717P00070000 P 07/17/15 70.0 21.40 24.20
PDCO 151016C00034000 C 10/16/15 34.0 12.20 14.90
PDCO 151016C00035000 C 10/16/15 35.0 10.80 13.80
PDCO 151016C00036000 C 10/16/15 36.0 9.80 12.60
PDCO 151016C00037000 C 10/16/15 37.0 9.60 11.40
PDCO 151016C00038000 C 10/16/15 38.0 9.10 10.10
PDCO 151016C00039000 C 10/16/15 39.0 8.10 9.20
PDCO 151016C00040000 C 10/16/15 40.0 6.70 8.50
PDCO 151016C00041000 C 10/16/15 41.0 6.20 7.30
PDCO 151016C00042000 C 10/16/15 42.0 5.30 6.40
PDCO 151016C00043000 C 10/16/15 43.0 4.50 5.50
PDCO 151016C00044000 C 10/16/15 44.0 4.10 4.70
PDCO 151016C00045000 C 10/16/15 45.0 3.50 3.90
PDCO 151016C00046000 C 10/16/15 46.0 2.90 3.20
PDCO 151016C00047000 C 10/16/15 47.0 2.30 2.55
PDCO 151016C00048000 C 10/16/15 48.0 1.75 2.00
PDCO 151016C00049000 C 10/16/15 49.0 1.30 1.55
PDCO 151016C00050000 C 10/16/15 50.0 1.00 1.15
PDCO 151016C00055000 C 10/16/15 55.0 0.20 0.40
PDCO 151016C00060000 C 10/16/15 60.0 0.00 0.40
PDCO 151016C00065000 C 10/16/15 65.0 0.00 0.35
PDCO 151016C00070000 C 10/16/15 70.0 0.00 0.35
PDCO 151016C00075000 C 10/16/15 75.0 0.00 0.35
PDCO 151016P00034000 P 10/16/15 34.0 0.05 0.35
PDCO 151016P00035000 P 10/16/15 35.0 0.05 0.40
PDCO 151016P00036000 P 10/16/15 36.0 0.05 0.40
PDCO 151016P00037000 P 10/16/15 37.0 0.15 0.45
PDCO 151016P00038000 P 10/16/15 38.0 0.05 0.50
PDCO 151016P00039000 P 10/16/15 39.0 0.10 0.50
PDCO 151016P00040000 P 10/16/15 40.0 0.10 0.55
PDCO 151016P00041000 P 10/16/15 41.0 0.25 0.65
PDCO 151016P00042000 P 10/16/15 42.0 0.50 0.75
PDCO 151016P00043000 P 10/16/15 43.0 0.65 0.90
PDCO 151016P00044000 P 10/16/15 44.0 0.85 1.15
PDCO 151016P00045000 P 10/16/15 45.0 1.10 1.30
PDCO 151016P00046000 P 10/16/15 46.0 1.40 1.60
PDCO 151016P00047000 P 10/16/15 47.0 1.80 2.05
PDCO 151016P00048000 P 10/16/15 48.0 2.25 2.55
PDCO 151016P00049000 P 10/16/15 49.0 2.80 3.30
PDCO 151016P00050000 P 10/16/15 50.0 3.50 3.90
PDCO 151016P00055000 P 10/16/15 55.0 7.50 8.60
PDCO 151016P00060000 P 10/16/15 60.0 11.80 13.80
PDCO 151016P00065000 P 10/16/15 65.0 16.30 19.80
PDCO 151016P00070000 P 10/16/15 70.0 21.40 24.50
PDCO 151016P00075000 P 10/16/15 75.0 26.30 29.50
PDCO 160115C00034000 C 01/15/16 34.0 12.60 14.20
PDCO 160115C00035000 C 01/15/16 35.0 10.80 14.00
PDCO 160115C00036000 C 01/15/16 36.0 9.70 13.10
PDCO 160115C00037000 C 01/15/16 37.0 10.10 11.60
PDCO 160115C00038000 C 01/15/16 38.0 9.10 10.70
PDCO 160115C00039000 C 01/15/16 39.0 8.10 9.60
PDCO 160115C00040000 C 01/15/16 40.0 7.40 8.60
PDCO 160115C00041000 C 01/15/16 41.0 6.40 7.90
PDCO 160115C00042000 C 01/15/16 42.0 5.70 6.70
PDCO 160115C00043000 C 01/15/16 43.0 5.00 6.30
PDCO 160115C00044000 C 01/15/16 44.0 4.70 5.10
PDCO 160115C00045000 C 01/15/16 45.0 3.90 4.50
PDCO 160115C00046000 C 01/15/16 46.0 3.30 3.80
PDCO 160115C00047000 C 01/15/16 47.0 2.75 3.20
PDCO 160115C00048000 C 01/15/16 48.0 2.20 2.60
PDCO 160115C00049000 C 01/15/16 49.0 1.75 2.15
PDCO 160115C00050000 C 01/15/16 50.0 1.40 1.70
PDCO 160115C00055000 C 01/15/16 55.0 0.20 0.65
PDCO 160115C00060000 C 01/15/16 60.0 0.00 0.50
PDCO 160115C00065000 C 01/15/16 65.0 0.00 0.45
PDCO 160115C00070000 C 01/15/16 70.0 0.00 0.45
PDCO 160115P00034000 P 01/15/16 34.0 0.05 0.50
PDCO 160115P00035000 P 01/15/16 35.0 0.10 0.50
PDCO 160115P00036000 P 01/15/16 36.0 0.15 0.55
PDCO 160115P00037000 P 01/15/16 37.0 0.20 0.60
PDCO 160115P00038000 P 01/15/16 38.0 0.30 0.70
PDCO 160115P00039000 P 01/15/16 39.0 0.00 1.00
PDCO 160115P00040000 P 01/15/16 40.0 0.55 0.90
PDCO 160115P00041000 P 01/15/16 41.0 0.75 1.20
PDCO 160115P00042000 P 01/15/16 42.0 0.90 1.25
PDCO 160115P00043000 P 01/15/16 43.0 1.10 1.50
PDCO 160115P00044000 P 01/15/16 44.0 1.35 1.65
PDCO 160115P00045000 P 01/15/16 45.0 1.65 2.00
PDCO 160115P00046000 P 01/15/16 46.0 2.00 2.40
PDCO 160115P00047000 P 01/15/16 47.0 2.50 2.75
PDCO 160115P00048000 P 01/15/16 48.0 2.90 3.30
PDCO 160115P00049000 P 01/15/16 49.0 3.40 4.10
PDCO 160115P00050000 P 01/15/16 50.0 4.10 4.70
PDCO 160115P00055000 P 01/15/16 55.0 7.80 9.10
PDCO 160115P00060000 P 01/15/16 60.0 11.50 15.00
PDCO 160115P00065000 P 01/15/16 65.0 16.90 19.00
PDCO 160115P00070000 P 01/15/16 70.0 21.40 24.90

OPRA data is delayed 15 minutes.