Stocks Options

LAST PRICE
27.0250
TODAY'S CHANGE (%)
Trending Up0.2450 (0.9149%)

Bid / Lots
27.0200/ 35
Ask / Lots
27.0300/ 83
Open / Previous Close
26.6800 / 26.7800
Day Range
Low 26.3400
High 27.2700
52 Week Range
Low 24.1150
High 38.3000
Volume
2,489,923
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 32.561

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	$10.15In the Money	$13.65In 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	$9.15In the Money	$12.65In 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	$8.15In the Money	$11.65In 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	$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	$7.65In the Money	$11.15In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$7.15In the Money	$10.65In 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	$7.95In the Money	$10.15In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$7.85In the Money	$8.30In 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	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$7.50In 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$19.50	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	$7.00In the Money	$7.10In 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	$0.02Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$6.50In the Money	$6.60In 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	$6.00In the Money	$6.10In 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	---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	$5.50In the Money	$5.65In 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	$0.76Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$4.95In the Money	$5.10In 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	$4.45In the Money	$4.60In 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	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
MOSIn the Money	$3.95In the Money	$4.10In 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	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
MOSIn the Money	$3.50In the Money	$4.10In the Money	$2.89In the Money	$2.89In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$23.50	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	61Out of the Money
MOSIn the Money	$2.97In the Money	$3.15In the Money	$2.94In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$24.00	MOSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	437Out of the Money
MOSIn the Money	$2.26In the Money	$2.61In the Money	$2.56In the Money	$-0.12In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$24.50	MOSNear the Money	---Near the Money	$0.37Near the Money	$0.02Near the Money	$0.00Near the Money	2Near the Money	64Near the Money
MOSIn the Money	$1.99In the Money	$2.56In the Money	$1.42In the Money	$-0.56In the Money	11In the Money	104In the Money	Filter Table By Strike Price of$25.00	MOSNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.01Near the Money	2Near the Money	469Near the Money
MOSIn the Money	$1.54In the Money	$1.62In 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	$0.02Near the Money	$0.19Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	257Near the Money
MOSIn the Money	$1.08In the Money	$1.15In the Money	$1.19In the Money	$0.29In the Money	16In the Money	119In the Money	Filter Table By Strike Price of$26.00	MOSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.08Near the Money	45Near the Money	96Near the Money
MOSIn the Money	$0.70In the Money	$0.92In the Money	$0.70In the Money	$0.20In the Money	9In the Money	137In the Money	Filter Table By Strike Price of$26.50	MOSNear the Money	$0.16Near the Money	$0.20Near the Money	$0.14Near the Money	$-0.20Near the Money	33Near the Money	121Near the Money
MOSUnderlying issue's last price	$0.39Underlying issue's last price	$0.44Underlying issue's last price	$0.41Underlying issue's last price	$0.14Underlying issue's last price	159Underlying issue's last price	683Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	MOSUnderlying issue's last price	$0.35Underlying issue's last price	$0.39Underlying issue's last price	$0.36Underlying issue's last price	$-0.16Underlying issue's last price	13Underlying issue's last price	63Underlying issue's last price
MOSNear the Money	$0.19Near the Money	$0.22Near the Money	$0.19Near the Money	$0.06Near the Money	135Near the Money	435Near the Money	Filter Table By Strike Price of$27.50	MOSIn the Money	$0.66In the Money	$0.69In the Money	$0.61In the Money	$0.00In the Money	---In the Money	16In the Money
MOSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.10Near the Money	$0.03Near the Money	25Near the Money	695Near the Money	Filter Table By Strike Price of$28.00	MOSIn the Money	$1.03In the Money	$1.10In the Money	$0.99In the Money	$0.00In the Money	---In the Money	30In the Money
MOSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$0.03Near the Money	22Near the Money	87Near the Money	Filter Table By Strike Price of$28.50	MOSIn the Money	$1.44In the Money	$1.93In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	2Near the Money	117Near the Money	Filter Table By Strike Price of$29.00	MOSIn the Money	$1.95In the Money	$2.11In the Money	$1.76In the Money	$0.00In the Money	---In the Money	10In the Money
MOSNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	3Near the Money	138Near the Money	Filter Table By Strike Price of$29.50	MOSIn the Money	$2.23In the Money	$2.54In the Money	$3.85In the Money	$0.00In the Money	---In the Money	2In the Money
MOSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	51Near the Money	29Near the Money	Filter Table By Strike Price of$30.00	MOSIn the Money	$2.25In the Money	$3.05In the Money	$4.30In the Money	$0.00In the Money	---In the Money	5In the Money
MOSOut of the Money	---Out of the Money	$0.33Out 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	$3.40In the Money	$3.55In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$31.00	MOSIn the Money	$3.90In the Money	$4.05In the Money	$4.65In the Money	$0.00In the Money	---In the Money	1In the Money
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	Filter Table By Strike Price of$31.50	MOSIn the Money	$4.45In the Money	$4.85In the Money	$4.10In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.78Out 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	$4.90In the Money	$5.95In 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	$5.90In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.33Out 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	$6.90In the Money	$7.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.54Out 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	$7.15In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	1Out of the Money	Filter Table By Strike Price of$36.00	MOSIn the Money	$8.95In the Money	$9.05In 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	$9.95In the Money	$10.05In 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$38.00	MOSIn the Money	$10.90In the Money	$11.55In 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$39.00	MOSIn the Money	$11.90In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.13Out 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	$12.95In the Money	$14.80In 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)