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 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOSIn the Money	$8.40In the Money	$10.60In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$8.10In the Money	$8.60In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$5.65In the Money	$7.65In 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	$0.18Out 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	$5.55In the Money	$6.60In 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	$0.18Out of the Money	$0.23Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
MOSIn the Money	$5.40In the Money	$5.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	MOSOut of the Money	$0.00Out of the Money	$0.38Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	4Out 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$24.50	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	$4.15In 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	$0.12Out of the Money	$0.07Out of the Money	$0.03Out of the Money	1Out of the Money	22Out 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$25.50	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	$3.20In the Money	$3.65In the Money	$4.69In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$26.00	MOSOut of the Money	$0.02Out of the Money	$0.23Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	20Out 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$26.50	MOSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MOSIn the Money	$2.11In the Money	$3.50In the Money	$2.93In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$27.00	MOSNear the Money	$0.06Near the Money	$0.12Near the Money	$0.15Near the Money	$0.06Near the Money	5Near the Money	56Near 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$27.50	MOSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MOSIn the Money	$1.70In the Money	$1.82In the Money	$1.77In the Money	$-0.36In the Money	10In the Money	32In the Money	Filter Table By Strike Price of$28.00	MOSNear the Money	$0.09Near the Money	$0.34Near the Money	$0.19Near the Money	$-0.02Near the Money	6Near the Money	539Near 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$28.50	MOSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
MOSUnderlying issue's last price	$0.98Underlying issue's last price	$1.08Underlying issue's last price	$1.05Underlying issue's last price	$-0.30Underlying issue's last price	17Underlying issue's last price	98Underlying issue's last price	Filter Table By Strike Price of$29.00Underlying issue's last price	MOSUnderlying issue's last price	$0.46Underlying issue's last price	$0.54Underlying issue's last price	$0.40Underlying issue's last price	$0.04Underlying issue's last price	18Underlying issue's last price	177Underlying issue's last price
MOSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSNear the Money	$0.47Near the Money	$0.57Near the Money	$0.55Near the Money	$-0.20Near the Money	4Near the Money	110Near the Money	Filter Table By Strike Price of$30.00	MOSIn the Money	$0.96In the Money	$1.05In the Money	$1.08In the Money	$0.21In the Money	25In the Money	101In the Money
MOSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSNear the Money	$0.20Near the Money	$0.27Near the Money	$0.28Near the Money	$-0.02Near the Money	13Near the Money	267Near the Money	Filter Table By Strike Price of$31.00	MOSIn the Money	$1.68In the Money	$1.79In the Money	$1.54In the Money	$0.00In the Money	---In the Money	103In the Money
MOSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	MOSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSNear the Money	$0.07Near the Money	$0.49Near the Money	$0.19Near the Money	$0.05Near the Money	1Near the Money	78Near the Money	Filter Table By Strike Price of$32.00	MOSIn the Money	$2.50In the Money	$2.70In the Money	$3.93In the Money	$0.00In the Money	---In the Money	6In 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$32.50	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	$0.03Out of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	83Out of the Money	Filter Table By Strike Price of$33.00	MOSIn the Money	$2.08In the Money	$4.90In the Money	$3.47In the Money	$-0.13In the Money	1In the Money	11In 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$33.50	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	$0.23Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money	Filter Table By Strike Price of$34.00	MOSIn the Money	$3.80In the Money	$6.40In the Money	$3.83In 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$34.50	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	$0.01Out of the Money	$0.05Out of the Money	$0.38Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$35.00	MOSIn the Money	$5.50In the Money	$5.70In the Money	$6.80In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.18Out 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$36.00	MOSIn the Money	$6.30In the Money	$8.35In 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	$0.18Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$37.00	MOSIn the Money	$6.10In the Money	$8.65In the Money	$6.65In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$38.00	MOSIn the Money	$8.35In the Money	$10.20In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	MOSIn the Money	$8.60In the Money	$9.65In 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	$0.18Out 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	$10.35In the Money	$12.25In 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	$1.27Out 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	$11.25In the Money	$13.60In 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	$1.27Out 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	$12.35In the Money	$12.65In 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	$0.17Out 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	$13.80In the Money	$17.45In 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 31, 2024)

Put Options (expires Friday May 31, 2024)