Stocks Options

LAST PRICE
22.8500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
24.0000/ 5
Ask / Lots
24.3000/ 6
Open / Previous Close
0.0000 / 22.8500
Day Range
---
52 Week Range
Low 22.2900
High 34.5300
Volume
20,725
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 33.159

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

Call Options (expires Friday June 21, 2024)
Put Options (expires Friday June 21, 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$12.00	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$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	$0.00Out 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	$7.90In the Money	$0.00In the Money	---In the Money	15In 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	$0.00Out 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$18.00	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	12Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$4.04In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$19.00	PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	148Out of the Money
PDCOIn the Money	---In the Money	---In the Money	$3.01In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$20.00	PDCONear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	100Near the Money
PDCOIn the Money	---In the Money	---In the Money	$2.29In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$21.00	PDCONear the Money	---Near the Money	---Near the Money	$0.35Near the Money	$0.00Near the Money	---Near the Money	247Near the Money
PDCOUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$1.55Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	42Underlying 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	$0.65Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	564Underlying issue's last price
PDCONear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	462Near 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	446In the Money
PDCONear the Money	---Near the Money	---Near the Money	$0.55Near the Money	$0.00Near the Money	---Near the Money	2,378Near the Money	Filter Table By Strike Price of$24.00	PDCOIn the Money	---In the Money	---In the Money	$1.70In the Money	$0.00In the Money	---In the Money	182In the Money
PDCONear the Money	---Near the Money	---Near the Money	$0.30Near the Money	$0.00Near the Money	---Near the Money	379Near the Money	Filter Table By Strike Price of$25.00	PDCOIn the Money	---In the Money	---In the Money	$2.40In the Money	$0.00In the Money	---In the Money	107In 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	456Out of the Money	Filter Table By Strike Price of$26.00	PDCOIn the Money	---In the Money	---In the Money	$2.31In the Money	$0.00In the Money	---In the Money	27In 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	426Out of the Money	Filter Table By Strike Price of$27.00	PDCOIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	18In 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	602Out of the Money	Filter Table By Strike Price of$28.00	PDCOIn the Money	---In the Money	---In the Money	$2.52In the Money	$0.00In the Money	---In the Money	2In 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	14Out 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$30.00	PDCOIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money
PDCOOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	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$33.00	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$34.00	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$35.00	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 June 21, 2024)

Put Options (expires Friday June 21, 2024)