Stocks Options

LAST PRICE
26.8950
TODAY'S CHANGE (%)
Trending Up0.1050 (0.3919%)

Bid / Lots
26.8900/ 3
Ask / Lots
26.9000/ 2
Open / Previous Close
27.0950 / 26.7900
Day Range
Low 26.8201
High 27.2400
52 Week Range
Low 24.1150
High 38.3000
Volume
856,005
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 32.432

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOSIn the Money	$11.85In the Money	$11.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	MOSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$10.85In the Money	$10.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	MOSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$9.85In the Money	$9.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	MOSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$8.45In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.50	MOSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$8.05In the Money	$8.95In the Money	$7.45In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$18.00	MOSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$8.30In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	MOSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$7.85In the Money	$7.95In the Money	$6.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$19.00	MOSOut of the Money	---Out of the Money	$0.82Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$6.30In the Money	$7.45In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$6.80In the Money	$6.95In the Money	$6.55In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$20.00	MOSOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$6.35In the Money	$6.45In the Money	$5.70In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$20.50	MOSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$5.85In the Money	$5.95In the Money	$6.05In the Money	$6.05In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$21.00	MOSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$5.35In the Money	$5.45In the Money	$5.30In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$21.50	MOSOut of the Money	---Out of the Money	$0.62Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$4.85In the Money	$4.95In the Money	$4.20In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.00	MOSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$4.35In the Money	$4.45In 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	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MOSIn the Money	$3.80In the Money	$3.95In the Money	$3.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$23.00	MOSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MOSIn the Money	$3.35In the Money	$3.45In the Money	$2.89In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$23.50	MOSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
MOSIn the Money	$2.83In the Money	$2.97In the Money	$3.05In the Money	$0.11In the Money	6In the Money	6In the Money	Filter Table By Strike Price of$24.00	MOSNear the Money	---Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	438Near the Money
MOSIn the Money	$2.30In the Money	$2.47In the Money	$2.52In the Money	$-0.10In the Money	1In the Money	8In the Money	Filter Table By Strike Price of$24.50	MOSNear the Money	---Near the Money	$0.07Near the Money	$0.07Near the Money	$0.04Near the Money	1Near the Money	100Near the Money
MOSIn the Money	$1.82In the Money	$1.92In the Money	$2.06In the Money	$0.64In the Money	20In the Money	113In the Money	Filter Table By Strike Price of$25.00	MOSNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	3Near the Money	468Near the Money
MOSIn the Money	$1.34In the Money	$1.45In the Money	$1.49In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$25.50	MOSNear the Money	---Near the Money	$0.50Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	257Near the Money
MOSIn the Money	$0.85In the Money	$1.64In the Money	$0.89In the Money	$-0.02In the Money	19In the Money	122In the Money	Filter Table By Strike Price of$26.00	MOSNear the Money	---Near the Money	$0.99Near the Money	$0.05Near the Money	$0.02Near the Money	2Near the Money	154Near the Money
MOSUnderlying issue's last price	$0.35Underlying issue's last price	$0.42Underlying issue's last price	$0.45Underlying issue's last price	$0.03Underlying issue's last price	24Underlying issue's last price	125Underlying issue's last price	Filter Table By Strike Price of$26.50Underlying issue's last price	MOSUnderlying issue's last price	---Underlying issue's last price	$0.11Underlying issue's last price	$0.01Underlying issue's last price	$-0.15Underlying issue's last price	22Underlying issue's last price	161Underlying issue's last price
MOSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.13Near the Money	746Near the Money	706Near the Money	Filter Table By Strike Price of$27.00	MOSIn the Money	$0.08In the Money	$0.15In the Money	$0.12In the Money	$-0.27In the Money	31In the Money	61In the Money
MOSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	64Near the Money	406Near the Money	Filter Table By Strike Price of$27.50	MOSIn the Money	$0.52In the Money	$0.69In the Money	$0.53In the Money	$-0.13In the Money	2In the Money	2In the Money
MOSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	19Near the Money	1,373Near the Money	Filter Table By Strike Price of$28.00	MOSIn the Money	$0.87In the Money	$1.18In the Money	$0.92In the Money	$-0.07In the Money	13In the Money	21In the Money
MOSNear the Money	---Near the Money	$0.23Near the Money	$0.32Near the Money	$0.31Near the Money	10Near the Money	254Near the Money	Filter Table By Strike Price of$28.50	MOSIn the Money	---In the Money	$1.68In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	119Near the Money	Filter Table By Strike Price of$29.00	MOSIn the Money	$2.08In the Money	$2.17In the Money	$2.00In the Money	$0.24In the Money	2In the Money	8In the Money
MOSNear the Money	---Near the Money	$1.00Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	154Near the Money	Filter Table By Strike Price of$29.50	MOSIn the Money	$2.54In the Money	$2.69In the Money	$2.40In the Money	$-0.22In the Money	5In the Money	7In the Money
MOSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money	Filter Table By Strike Price of$30.00	MOSIn the Money	$3.05In the Money	$3.15In the Money	$4.30In the Money	$0.00In the Money	---In the Money	5In the Money
MOSOut of the Money	---Out of the Money	$0.50Out 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$30.50	MOSIn the Money	$3.55In the Money	$4.10In the Money	$3.50In the Money	$0.00In the Money	---In the Money	4In the Money
MOSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$31.00	MOSIn the Money	$4.05In the Money	$4.20In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1In the Money
MOSOut of the Money	---Out of the Money	$1.00Out 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$31.50	MOSIn the Money	$4.55In the Money	$4.65In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$1.00Out 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$32.00	MOSIn the Money	$5.05In the Money	$5.15In the Money	$6.60In the Money	$0.00In the Money	---In the Money	3In the Money
MOSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$33.00	MOSIn the Money	$6.05In the Money	$6.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.34Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$34.00	MOSIn the Money	$7.05In the Money	$7.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.53Out 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	MOSIn the Money	$8.05In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$36.00	MOSIn the Money	$9.05In the Money	$9.20In the Money	$10.15In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.53Out 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$37.00	MOSIn the Money	$10.05In the Money	$10.60In the Money	$10.00In the Money	$10.00In the Money	11In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$1.00Out 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$38.00	MOSIn the Money	$11.05In the Money	$11.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$1.00Out 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	$12.05In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.15Out 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	$13.05In the Money	$14.55In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)