Stocks Options

LAST PRICE
21.0100
TODAY'S CHANGE (%)
Trending Down-0.2500 (-1.1759%)

Bid / Lots
20.8000/ 1
Ask / Lots
21.5800/ 4
Open / Previous Close
21.3000 / 21.2600
Day Range
Low 21.0000
High 21.4450
52 Week Range
Low 19.8900
High 32.5800
Volume
483,357
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 35.445

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PDCOIn the Money	$8.00In the Money	$9.90In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	$7.00In the Money	$9.20In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	$4.20In the Money	$7.40In 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	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	$3.40In the Money	$7.20In 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	$0.05Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	$3.50In the Money	$6.20In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PDCOIn the Money	$2.50In the Money	$5.20In 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	$0.35Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PDCOIn the Money	$2.10In the Money	$2.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PDCONear the Money	---Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	355Near the Money
PDCOIn the Money	$1.25In the Money	$1.40In the Money	$1.65In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$20.00	PDCONear the Money	$0.20Near the Money	$0.30Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	58Near the Money
PDCOUnderlying issue's last price	$0.65Underlying issue's last price	$0.75Underlying issue's last price	$0.90Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	202Underlying issue's last price	Filter Table By Strike Price of$21.00Underlying issue's last price	PDCOUnderlying issue's last price	$0.55Underlying issue's last price	$0.65Underlying issue's last price	$0.45Underlying issue's last price	$-0.08Underlying issue's last price	2Underlying issue's last price	104Underlying issue's last price
PDCONear the Money	$0.20Near the Money	$0.35Near the Money	$0.40Near the Money	$0.00Near the Money	---Near the Money	575Near the Money	Filter Table By Strike Price of$22.00	PDCOIn the Money	$1.10In the Money	$1.30In the Money	$1.15In the Money	$0.07In the Money	3In the Money	8In the Money
PDCONear the Money	$0.05Near the Money	$0.15Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	83Near the Money	Filter Table By Strike Price of$23.00	PDCOIn the Money	$1.95In the Money	$2.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCONear the Money	---Near the Money	$0.10Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	50Near the Money	Filter Table By Strike Price of$24.00	PDCOIn the Money	$2.30In the Money	$3.50In the Money	$2.90In the Money	$0.00In the Money	---In the Money	1In the Money
PDCOOut of the Money	---Out of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$25.00	PDCOIn the Money	$2.25In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	$0.75Out 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$26.00	PDCOIn the Money	$4.60In the Money	$5.50In the Money	$4.69In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	$0.05Out 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$27.00	PDCOIn the Money	$5.50In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	$0.25Out 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$28.00	PDCOIn the Money	$6.30In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PDCOOut of the Money	---Out of the Money	$0.25Out 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$29.00	PDCOIn the Money	$7.50In the Money	$8.80In the Money	$8.25In the Money	$0.00In the Money	---In the Money	5In the Money
PDCOOut of the Money	---Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$30.00	PDCOIn the Money	$8.30In the Money	$9.80In the Money	$8.30In the Money	$0.00In the Money	---In the Money	6In 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 November 15, 2024)

Put Options (expires Friday November 15, 2024)