Stocks Options

LAST PRICE
29.4300
TODAY'S CHANGE (%)
Trending Down-0.4600 (-1.5390%)

Bid / Lots
29.2500/ 2
Ask / Lots
29.4300/ 20
Open / Previous Close
30.0500 / 29.8900
Day Range
Low 29.3700
High 30.1498
52 Week Range
Low 27.8300
High 42.8100
Volume
2,775,291
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 33.087

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOSIn 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$19.50	MOSOut 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
MOSIn the Money	$7.70In the Money	$10.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	MOSOut of the Money	$0.00Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn 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$20.50	MOSOut 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
MOSIn the Money	$7.50In the Money	$10.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	MOSOut of the Money	$0.00Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn 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$21.50	MOSOut 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
MOSIn the Money	$7.40In the Money	$8.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	MOSOut of the Money	$0.00Out of the Money	$0.37Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn 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$22.50	MOSOut 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
MOSIn the Money	$6.40In the Money	$7.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	MOSOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn 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$23.50	MOSOut 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
MOSIn the Money	$5.10In the Money	$5.95In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	MOSOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$4.90In the Money	$5.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	MOSOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$2.60In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	MOSOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MOSIn the Money	$2.99In the Money	$4.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	MOSOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$2.39In the Money	$3.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	MOSOut of the Money	$0.01Out of the Money	$0.39Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MOSIn the Money	$1.96In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	MOSNear the Money	$0.02Near the Money	$0.41Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	12Near the Money
MOSIn the Money	$1.78In the Money	$2.63In the Money	$3.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	MOSNear the Money	$0.03Near the Money	$1.25Near the Money	$0.22Near the Money	$0.00Near the Money	---Near the Money	106Near the Money
MOSIn the Money	$1.97In the Money	$2.19In the Money	$2.18In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$27.50	MOSNear the Money	$0.06Near the Money	$0.10Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	43Near the Money
MOSIn the Money	$1.52In the Money	$2.68In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	MOSNear the Money	$0.11Near the Money	$0.17Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	1,295Near the Money
MOSIn the Money	$1.18In the Money	$1.60In the Money	$1.30In the Money	$-0.07In the Money	4In the Money	6In the Money	Filter Table By Strike Price of$28.50	MOSNear the Money	$0.04Near the Money	$2.36Near the Money	$0.23Near the Money	$0.01Near the Money	11Near the Money	123Near the Money
MOSUnderlying issue's last price	$0.85Underlying issue's last price	$0.92Underlying issue's last price	$0.93Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	13Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	MOSUnderlying issue's last price	$0.37Underlying issue's last price	$0.42Underlying issue's last price	$0.40Underlying issue's last price	$0.05Underlying issue's last price	6Underlying issue's last price	151Underlying issue's last price
MOSNear the Money	$0.57Near the Money	$0.64Near the Money	$0.60Near the Money	$-0.17Near the Money	10Near the Money	119Near the Money	Filter Table By Strike Price of$29.50	MOSIn the Money	$0.59In the Money	$1.39In the Money	$0.59In the Money	$0.09In the Money	1In the Money	53In the Money
MOSNear the Money	$0.36Near the Money	$0.42Near the Money	$0.45Near the Money	$-0.40Near the Money	75Near the Money	213Near the Money	Filter Table By Strike Price of$30.00	MOSIn the Money	$0.87In the Money	$0.95In the Money	$0.89In the Money	$0.01In the Money	7In the Money	160In the Money
MOSNear the Money	$0.21Near the Money	$0.27Near the Money	$0.45Near the Money	$0.00Near the Money	---Near the Money	70Near the Money	Filter Table By Strike Price of$30.50	MOSIn the Money	$1.22In the Money	$2.46In the Money	$1.22In the Money	$0.02In the Money	3In the Money	24In the Money
MOSNear the Money	$0.11Near the Money	$0.17Near the Money	$0.16Near the Money	$-0.10Near the Money	25Near the Money	369Near the Money	Filter Table By Strike Price of$31.00	MOSIn the Money	$1.61In the Money	$1.70In the Money	$1.66In the Money	$0.34In the Money	407In the Money	2,088In the Money
MOSNear the Money	$0.06Near the Money	$0.11Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	13Near the Money	Filter Table By Strike Price of$31.50	MOSIn the Money	$2.00In the Money	$2.19In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSNear the Money	$0.03Near the Money	$0.08Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	41Near the Money	Filter Table By Strike Price of$32.00	MOSIn the Money	$1.23In the Money	$2.67In the Money	$2.45In the Money	$0.00In the Money	---In the Money	16In the Money
MOSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	21Out of the Money	Filter Table By Strike Price of$32.50	MOSIn the Money	$1.64In the Money	$4.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$33.00	MOSIn the Money	$2.77In the Money	$5.30In the Money	$4.92In the Money	$0.00In the Money	---In the Money	2In the Money
MOSOut of the Money	$0.01Out of the Money	$0.41Out 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$33.50	MOSIn the Money	$2.74In the Money	$5.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.01Out of the Money	$0.69Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$34.00	MOSIn the Money	$3.75In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.01Out of the Money	$0.69Out 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$34.50	MOSIn the Money	$3.55In the Money	$6.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.01Out of the Money	$0.38Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$35.00	MOSIn the Money	$3.50In the Money	$7.50In the Money	$5.10In the Money	$0.00In the Money	---In the Money	1In the Money
MOSOut 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$35.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$36.00	MOSIn the Money	$6.50In the Money	$6.65In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money
MOSOut 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$36.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$37.00	MOSIn the Money	$7.45In the Money	$7.65In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut 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$37.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$38.00	MOSIn the Money	$6.90In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut 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$38.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.14Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$39.00	MOSIn the Money	$9.50In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut 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$39.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.37Out 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	MOSIn the Money	$8.85In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.37Out 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$41.00	MOSIn the Money	$10.50In the Money	$12.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.37Out 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$42.00	MOSIn the Money	$12.50In the Money	$14.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.37Out 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	MOSIn the Money	$14.15In the Money	$17.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Mosaic Co
NYSE:MOSUnited States

Search Criteria

Analytics

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

Option Chain

Call Options (expires Friday May 24, 2024)

Put Options (expires Friday May 24, 2024)