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 May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
PDCO 160617C00036000 C 06/17/16 36.0 11.30 13.30
PDCO 160617C00037000 C 06/17/16 37.0 10.10 13.10
PDCO 160617C00038000 C 06/17/16 38.0 9.30 11.30
PDCO 160617C00039000 C 06/17/16 39.0 8.30 10.70
PDCO 160617C00040000 C 06/17/16 40.0 7.30 9.70
PDCO 160617C00041000 C 06/17/16 41.0 6.30 8.30
PDCO 160617C00042000 C 06/17/16 42.0 5.30 7.30
PDCO 160617C00043000 C 06/17/16 43.0 4.30 6.30
PDCO 160617C00044000 C 06/17/16 44.0 4.70 5.10
PDCO 160617C00045000 C 06/17/16 45.0 3.00 4.50
PDCO 160617C00046000 C 06/17/16 46.0 2.80 3.20
PDCO 160617C00047000 C 06/17/16 47.0 1.80 2.30
PDCO 160617C00048000 C 06/17/16 48.0 1.30 1.50
PDCO 160617C00049000 C 06/17/16 49.0 0.70 0.85
PDCO 160617C00050000 C 06/17/16 50.0 0.25 0.45
PDCO 160617C00055000 C 06/17/16 55.0 0.00 0.15
PDCO 160617C00060000 C 06/17/16 60.0 0.00 0.15
PDCO 160617C00065000 C 06/17/16 65.0 0.00 0.15
PDCO 160617P00036000 P 06/17/16 36.0 0.00 0.15
PDCO 160617P00037000 P 06/17/16 37.0 0.00 0.15
PDCO 160617P00038000 P 06/17/16 38.0 0.00 0.15
PDCO 160617P00039000 P 06/17/16 39.0 0.00 0.15
PDCO 160617P00040000 P 06/17/16 40.0 0.00 0.15
PDCO 160617P00041000 P 06/17/16 41.0 0.00 0.15
PDCO 160617P00042000 P 06/17/16 42.0 0.00 0.20
PDCO 160617P00043000 P 06/17/16 43.0 0.00 0.20
PDCO 160617P00044000 P 06/17/16 44.0 0.00 0.20
PDCO 160617P00045000 P 06/17/16 45.0 0.00 0.30
PDCO 160617P00046000 P 06/17/16 46.0 0.05 0.30
PDCO 160617P00047000 P 06/17/16 47.0 0.20 0.35
PDCO 160617P00048000 P 06/17/16 48.0 0.45 0.60
PDCO 160617P00049000 P 06/17/16 49.0 0.75 1.00
PDCO 160617P00050000 P 06/17/16 50.0 1.35 2.35
PDCO 160617P00055000 P 06/17/16 55.0 4.40 7.70
PDCO 160617P00060000 P 06/17/16 60.0 9.30 12.80
PDCO 160617P00065000 P 06/17/16 65.0 14.40 17.70
PDCO 160715C00030000 C 07/15/16 30.0 17.10 19.60
PDCO 160715C00031000 C 07/15/16 31.0 16.10 19.30
PDCO 160715C00032000 C 07/15/16 32.0 15.20 18.70
PDCO 160715C00033000 C 07/15/16 33.0 14.00 17.60
PDCO 160715C00034000 C 07/15/16 34.0 13.10 16.20
PDCO 160715C00035000 C 07/15/16 35.0 12.10 15.20
PDCO 160715C00036000 C 07/15/16 36.0 11.20 14.10
PDCO 160715C00037000 C 07/15/16 37.0 10.20 13.10
PDCO 160715C00038000 C 07/15/16 38.0 9.20 12.10
PDCO 160715C00039000 C 07/15/16 39.0 8.10 10.60
PDCO 160715C00040000 C 07/15/16 40.0 7.20 9.60
PDCO 160715C00041000 C 07/15/16 41.0 6.40 8.70
PDCO 160715C00042000 C 07/15/16 42.0 5.20 7.70
PDCO 160715C00043000 C 07/15/16 43.0 4.20 6.70
PDCO 160715C00044000 C 07/15/16 44.0 4.80 5.60
PDCO 160715C00045000 C 07/15/16 45.0 3.80 4.60
PDCO 160715C00046000 C 07/15/16 46.0 2.90 3.60
PDCO 160715C00047000 C 07/15/16 47.0 2.40 2.75
PDCO 160715C00048000 C 07/15/16 48.0 1.70 1.90
PDCO 160715C00049000 C 07/15/16 49.0 1.05 1.30
PDCO 160715C00050000 C 07/15/16 50.0 0.65 0.80
PDCO 160715C00055000 C 07/15/16 55.0 0.00 0.20
PDCO 160715C00060000 C 07/15/16 60.0 0.00 0.15
PDCO 160715C00065000 C 07/15/16 65.0 0.00 0.15
PDCO 160715C00070000 C 07/15/16 70.0 0.00 0.15
PDCO 160715P00030000 P 07/15/16 30.0 0.00 0.20
PDCO 160715P00031000 P 07/15/16 31.0 0.00 0.20
PDCO 160715P00032000 P 07/15/16 32.0 0.00 0.20
PDCO 160715P00033000 P 07/15/16 33.0 0.00 0.20
PDCO 160715P00034000 P 07/15/16 34.0 0.00 0.20
PDCO 160715P00035000 P 07/15/16 35.0 0.00 0.20
PDCO 160715P00036000 P 07/15/16 36.0 0.00 0.20
PDCO 160715P00037000 P 07/15/16 37.0 0.00 0.20
PDCO 160715P00038000 P 07/15/16 38.0 0.00 0.05
PDCO 160715P00039000 P 07/15/16 39.0 0.00 0.20
PDCO 160715P00040000 P 07/15/16 40.0 0.00 0.25
PDCO 160715P00041000 P 07/15/16 41.0 0.00 0.15
PDCO 160715P00042000 P 07/15/16 42.0 0.00 0.35
PDCO 160715P00043000 P 07/15/16 43.0 0.00 0.40
PDCO 160715P00044000 P 07/15/16 44.0 0.10 0.40
PDCO 160715P00045000 P 07/15/16 45.0 0.25 0.40
PDCO 160715P00046000 P 07/15/16 46.0 0.40 0.55
PDCO 160715P00047000 P 07/15/16 47.0 0.60 0.75
PDCO 160715P00048000 P 07/15/16 48.0 0.90 1.05
PDCO 160715P00049000 P 07/15/16 49.0 1.35 1.50
PDCO 160715P00050000 P 07/15/16 50.0 1.90 2.40
PDCO 160715P00055000 P 07/15/16 55.0 4.50 8.00
PDCO 160715P00060000 P 07/15/16 60.0 9.60 13.00
PDCO 160715P00065000 P 07/15/16 65.0 14.60 18.10
PDCO 160715P00070000 P 07/15/16 70.0 20.60 22.80
PDCO 161021C00030000 C 10/21/16 30.0 17.00 19.70
PDCO 161021C00031000 C 10/21/16 31.0 15.80 20.20
PDCO 161021C00032000 C 10/21/16 32.0 15.00 18.20
PDCO 161021C00033000 C 10/21/16 33.0 13.60 18.20
PDCO 161021C00034000 C 10/21/16 34.0 13.20 16.20
PDCO 161021C00035000 C 10/21/16 35.0 11.70 15.20
PDCO 161021C00036000 C 10/21/16 36.0 11.20 14.10
PDCO 161021C00037000 C 10/21/16 37.0 9.90 13.00
PDCO 161021C00038000 C 10/21/16 38.0 9.30 12.10
PDCO 161021C00039000 C 10/21/16 39.0 8.30 11.10
PDCO 161021C00040000 C 10/21/16 40.0 7.20 10.00
PDCO 161021C00041000 C 10/21/16 41.0 6.20 9.10
PDCO 161021C00042000 C 10/21/16 42.0 6.50 7.70
PDCO 161021C00043000 C 10/21/16 43.0 5.50 7.10
PDCO 161021C00044000 C 10/21/16 44.0 5.00 5.80
PDCO 161021C00045000 C 10/21/16 45.0 4.50 5.10
PDCO 161021C00046000 C 10/21/16 46.0 3.90 4.30
PDCO 161021C00047000 C 10/21/16 47.0 3.20 3.70
PDCO 161021C00048000 C 10/21/16 48.0 2.60 3.00
PDCO 161021C00049000 C 10/21/16 49.0 2.00 2.40
PDCO 161021C00050000 C 10/21/16 50.0 1.55 1.95
PDCO 161021C00055000 C 10/21/16 55.0 0.15 0.90
PDCO 161021C00060000 C 10/21/16 60.0 0.00 0.30
PDCO 161021C00065000 C 10/21/16 65.0 0.00 0.30
PDCO 161021P00030000 P 10/21/16 30.0 0.00 0.40
PDCO 161021P00031000 P 10/21/16 31.0 0.00 0.40
PDCO 161021P00032000 P 10/21/16 32.0 0.00 2.65
PDCO 161021P00033000 P 10/21/16 33.0 0.00 0.35
PDCO 161021P00034000 P 10/21/16 34.0 0.00 0.35
PDCO 161021P00035000 P 10/21/16 35.0 0.00 0.40
PDCO 161021P00036000 P 10/21/16 36.0 0.05 0.45
PDCO 161021P00037000 P 10/21/16 37.0 0.05 0.45
PDCO 161021P00038000 P 10/21/16 38.0 0.00 0.55
PDCO 161021P00039000 P 10/21/16 39.0 0.00 0.60
PDCO 161021P00040000 P 10/21/16 40.0 0.05 0.65
PDCO 161021P00041000 P 10/21/16 41.0 0.15 0.80
PDCO 161021P00042000 P 10/21/16 42.0 0.50 0.90
PDCO 161021P00043000 P 10/21/16 43.0 0.65 1.10
PDCO 161021P00044000 P 10/21/16 44.0 0.85 1.30
PDCO 161021P00045000 P 10/21/16 45.0 1.05 1.60
PDCO 161021P00046000 P 10/21/16 46.0 1.35 1.90
PDCO 161021P00047000 P 10/21/16 47.0 1.65 1.90
PDCO 161021P00048000 P 10/21/16 48.0 2.05 2.40
PDCO 161021P00049000 P 10/21/16 49.0 2.50 2.90
PDCO 161021P00050000 P 10/21/16 50.0 3.00 3.60
PDCO 161021P00055000 P 10/21/16 55.0 4.80 9.10
PDCO 161021P00060000 P 10/21/16 60.0 9.70 13.40
PDCO 161021P00065000 P 10/21/16 65.0 15.70 18.00
PDCO 170120C00030000 C 01/20/17 30.0 16.80 19.70
PDCO 170120C00031000 C 01/20/17 31.0 15.70 19.10
PDCO 170120C00032000 C 01/20/17 32.0 14.80 18.90
PDCO 170120C00033000 C 01/20/17 33.0 13.80 18.20
PDCO 170120C00034000 C 01/20/17 34.0 12.90 17.40
PDCO 170120C00035000 C 01/20/17 35.0 11.90 16.20
PDCO 170120C00036000 C 01/20/17 36.0 11.10 14.10
PDCO 170120C00037000 C 01/20/17 37.0 10.10 13.00
PDCO 170120C00038000 C 01/20/17 38.0 9.20 12.00
PDCO 170120C00039000 C 01/20/17 39.0 8.20 11.00
PDCO 170120C00040000 C 01/20/17 40.0 7.20 10.00
PDCO 170120C00041000 C 01/20/17 41.0 6.40 10.70
PDCO 170120C00042000 C 01/20/17 42.0 5.60 10.00
PDCO 170120C00043000 C 01/20/17 43.0 4.80 7.80
PDCO 170120C00044000 C 01/20/17 44.0 5.80 6.80
PDCO 170120C00045000 C 01/20/17 45.0 5.10 5.80
PDCO 170120C00046000 C 01/20/17 46.0 4.40 5.10
PDCO 170120C00047000 C 01/20/17 47.0 3.70 4.30
PDCO 170120C00048000 C 01/20/17 48.0 3.10 3.70
PDCO 170120C00049000 C 01/20/17 49.0 2.60 3.20
PDCO 170120C00050000 C 01/20/17 50.0 2.15 2.65
PDCO 170120C00055000 C 01/20/17 55.0 0.65 1.35
PDCO 170120C00060000 C 01/20/17 60.0 0.05 0.60
PDCO 170120C00065000 C 01/20/17 65.0 0.00 0.40
PDCO 170120P00030000 P 01/20/17 30.0 0.00 0.45
PDCO 170120P00031000 P 01/20/17 31.0 0.00 0.50
PDCO 170120P00032000 P 01/20/17 32.0 0.05 0.55
PDCO 170120P00033000 P 01/20/17 33.0 0.05 0.60
PDCO 170120P00034000 P 01/20/17 34.0 0.10 0.65
PDCO 170120P00035000 P 01/20/17 35.0 0.15 0.95
PDCO 170120P00036000 P 01/20/17 36.0 0.20 1.00
PDCO 170120P00037000 P 01/20/17 37.0 0.25 1.10
PDCO 170120P00038000 P 01/20/17 38.0 0.35 1.15
PDCO 170120P00039000 P 01/20/17 39.0 0.30 1.25
PDCO 170120P00040000 P 01/20/17 40.0 0.65 1.00
PDCO 170120P00041000 P 01/20/17 41.0 0.80 1.95
PDCO 170120P00042000 P 01/20/17 42.0 1.00 1.60
PDCO 170120P00043000 P 01/20/17 43.0 1.20 1.80
PDCO 170120P00044000 P 01/20/17 44.0 1.45 2.05
PDCO 170120P00045000 P 01/20/17 45.0 1.75 2.40
PDCO 170120P00046000 P 01/20/17 46.0 2.00 2.75
PDCO 170120P00047000 P 01/20/17 47.0 2.40 2.75
PDCO 170120P00048000 P 01/20/17 48.0 2.80 3.30
PDCO 170120P00049000 P 01/20/17 49.0 3.30 3.80
PDCO 170120P00050000 P 01/20/17 50.0 3.80 4.30
PDCO 170120P00055000 P 01/20/17 55.0 5.30 9.70
PDCO 170120P00060000 P 01/20/17 60.0 9.70 14.00
PDCO 170120P00065000 P 01/20/17 65.0 15.80 18.30

OPRA data is delayed 15 minutes.