Stocks Options

LAST PRICE
22.8600
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
22.6800/ 1
Ask / Lots
23.0500/ 1
Open / Previous Close
23.2600 / 22.8600
Day Range
Low 22.7300
High 23.2600
52 Week Range
Low 22.6500
High 34.5300
Volume
785,491
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 33.197

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday July 19, 2024)
Put Options (expires Friday July 19, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	PDCONear the Money	---Near the Money	---Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	60Near the Money
PDCOIn the Money	---In the Money	---In the Money	$2.33In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	PDCONear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	28Near the Money
PDCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.60Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$22.00Underlying issue's last price	PDCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.79Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	802Underlying issue's last price
PDCONear the Money	---Near the Money	---Near the Money	$1.00Near the Money	$0.00Near the Money	---Near the Money	5Near the Money	Filter Table By Strike Price of$23.00	PDCOIn the Money	---In the Money	---In the Money	$1.05In the Money	$0.00In the Money	---In the Money	72In the Money
PDCONear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	84Near the Money	Filter Table By Strike Price of$24.00	PDCOIn the Money	---In the Money	---In the Money	$1.90In the Money	$0.00In the Money	---In the Money	187In the Money
PDCONear the Money	---Near the Money	---Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	58Near the Money	Filter Table By Strike Price of$25.00	PDCOIn the Money	---In the Money	---In the Money	$2.56In the Money	$0.00In the Money	---In the Money	125In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	77Out of the Money	Filter Table By Strike Price of$26.00	PDCOIn the Money	---In the Money	---In the Money	$3.10In the Money	$0.00In the Money	---In the Money	110In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	321Out of the Money	Filter Table By Strike Price of$27.00	PDCOIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	34In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	89Out of the Money	Filter Table By Strike Price of$28.00	PDCOIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	12In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$29.00	PDCOIn the Money	---In the Money	---In the Money	$2.25In the Money	$0.00In the Money	---In the Money	33In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	107Out of the Money	Filter Table By Strike Price of$30.00	PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$31.00	PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money	Filter Table By Strike Price of$32.00	PDCOIn the Money	---In the Money	---In the Money	$8.20In the Money	$0.00In the Money	---In the Money	9In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$33.00	PDCOIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	5In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$34.00	PDCOIn the Money	---In the Money	---In the Money	$10.21In the Money	$0.00In the Money	---In the Money	3In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$35.00	PDCOIn the Money	---In the Money	---In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money	Filter Table By Strike Price of$36.00	PDCOIn the Money	---In the Money	---In the Money	$12.30In the Money	$0.00In the Money	---In the Money	17In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$37.00	PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	PDCOIn the Money	---In the Money	---In the Money	$14.00In the Money	$0.00In the Money	---In the Money	12In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	PDCOIn the Money	---In the Money	---In the Money	$16.30In the Money	$0.00In the Money	---In the Money	6In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	PDCOIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Patterson Companies Inc
NASDAQ:PDCOUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday July 19, 2024)

Put Options (expires Friday July 19, 2024)