Stocks Options

LAST PRICE
21.8900
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
21.5000/ 4
Ask / Lots
21.8900/ 2
Open / Previous Close
--- / 21.8900
Day Range
---
52 Week Range
Low 19.4475
High 30.6800
Volume
304
below 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 31.957

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 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	$7.98In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$13.00	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$14.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.71Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$12.60In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	25Out 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	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$4.29In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$17.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	25Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$2.10In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$18.00	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	43Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$19.00	PDCONear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	523Near the Money
PDCOIn the Money	---In the Money	---In the Money	$1.75In the Money	$0.00In the Money	---In the Money	118In the Money	Filter Table By Strike Price of$20.00	PDCONear the Money	---Near the Money	---Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	204Near the Money
PDCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.45Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	130Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	PDCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.01Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	179Underlying issue's last price
PDCONear the Money	---Near the Money	---Near the Money	$0.81Near the Money	$0.00Near the Money	---Near the Money	320Near the Money	Filter Table By Strike Price of$22.00	PDCOIn the Money	---In the Money	---In the Money	$1.25In the Money	$0.00In the Money	---In the Money	110In the Money
PDCONear the Money	---Near the Money	---Near the Money	$0.60Near the Money	$0.00Near the Money	---Near the Money	338Near the Money	Filter Table By Strike Price of$23.00	PDCOIn the Money	---In the Money	---In the Money	$1.95In the Money	$0.00In the Money	---In the Money	190In the Money
PDCONear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	407Near the Money	Filter Table By Strike Price of$24.00	PDCOIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	282In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	441Out of the Money	Filter Table By Strike Price of$25.00	PDCOIn the Money	---In the Money	---In the Money	$4.81In the Money	$0.00In the Money	---In the Money	391In 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	121Out of the Money	Filter Table By Strike Price of$26.00	PDCOIn the Money	---In the Money	---In the Money	$5.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$27.00	PDCOIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money	Filter Table By Strike Price of$28.00	PDCOIn the Money	---In the Money	---In the Money	$5.60In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	102Out of the Money	Filter Table By Strike Price of$29.00	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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	451Out of the Money	Filter Table By Strike Price of$30.00	PDCOIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	1Out 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	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	189Out of the Money	Filter Table By Strike Price of$32.00	PDCOIn the Money	---In the Money	---In the Money	$8.50In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$35.00	PDCOIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$1.05Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$37.00	PDCOIn the Money	---In the Money	---In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	12Out 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$42.00	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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	10Out 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
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$50.00	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 December 20, 2024)

Put Options (expires Friday December 20, 2024)