Stocks Options

LAST PRICE
27.0500
TODAY'S CHANGE (%)
Trending Up0.2300 (0.8576%)

Bid / Lots
26.7400/ 1
Ask / Lots
27.2500/ 2
Open / Previous Close
26.8100 / 26.8200
Day Range
Low 26.3836
High 27.1300
52 Week Range
Low 26.0900
High 42.8100
Volume
3,980,364
above 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 32.291

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
MOSIn the Money	$8.05In the Money	$12.05In the Money	---In 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	$0.13Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$8.35In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	MOSOut of the Money	---Out of the Money	$0.26Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$7.45In the Money	$9.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	MOSOut of the Money	---Out of the Money	$0.16Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$6.35In the Money	$8.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	MOSOut of the Money	---Out of the Money	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$5.20In the Money	$6.40In the Money	---In 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	$2.15Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$3.40In the Money	$5.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	MOSOut of the Money	---Out of the Money	$2.17Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$3.30In the Money	$4.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	MOSOut of the Money	---Out of the Money	$1.21Out of the Money	---Out 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	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$2.00In the Money	$3.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	MOSOut of the Money	$0.09Out of the Money	$0.34Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MOSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	MOSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MOSIn the Money	$1.65In the Money	$2.56In the Money	$3.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	MOSNear the Money	$0.01Near the Money	$0.45Near the Money	$0.62Near the Money	$0.00Near the Money	---Near the Money	15Near the Money
MOSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	MOSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MOSIn the Money	$1.34In the Money	$2.33In the Money	$1.41In the Money	$-1.71In the Money	8In the Money	3In the Money	Filter Table By Strike Price of$26.00	MOSNear the Money	$0.41Near the Money	$1.40Near the Money	$0.54Near the Money	$-0.24Near the Money	5Near the Money	24Near the Money
MOSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Near the Money	---Near the Money	---Near the Money	---Near the Money
MOSUnderlying issue's last price	$0.54Underlying issue's last price	$1.07Underlying issue's last price	$1.07Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	41Underlying issue's last price	Filter Table By Strike Price of$27.00Underlying issue's last price	MOSUnderlying issue's last price	$0.77Underlying issue's last price	$0.87Underlying issue's last price	$1.03Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	31Underlying issue's last price
MOSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$27.50	MOSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOSNear the Money	$0.30Near the Money	$0.75Near the Money	$0.53Near the Money	$-0.09Near the Money	5Near the Money	63Near the Money	Filter Table By Strike Price of$28.00	MOSIn the Money	$1.22In the Money	$3.50In the Money	$0.70In the Money	$0.00In the Money	---In the Money	13In the Money
MOSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$28.50	MOSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOSNear the Money	$0.22Near the Money	$0.48Near the Money	$0.24Near the Money	$-0.10Near the Money	6Near the Money	71Near the Money	Filter Table By Strike Price of$29.00	MOSIn the Money	$1.49In the Money	$2.49In the Money	$2.46In the Money	$0.00In the Money	---In the Money	13In the Money
MOSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near 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	---In the Money	---In the Money	---In the Money	---In the Money
MOSNear the Money	$0.10Near the Money	$0.41Near the Money	$0.11Near the Money	$-0.03Near the Money	1Near the Money	76Near the Money	Filter Table By Strike Price of$30.00	MOSIn the Money	$1.78In the Money	$3.35In the Money	$3.09In the Money	$-0.31In the Money	2In the Money	18In the Money
MOSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$30.50	MOSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.01Out of the Money	$0.30Out of the Money	$0.26Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$31.00	MOSIn the Money	$2.69In the Money	$4.25In the Money	$3.60In the Money	$0.00In the Money	---In the Money	3In the Money
MOSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$31.50	MOSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.03Out of the Money	$0.12Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	333Out of the Money	Filter Table By Strike Price of$32.00	MOSIn the Money	$4.25In the Money	$6.55In the Money	$3.17In the Money	$0.00In the Money	---In the Money	1In the Money
MOSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	97Out of the Money	Filter Table By Strike Price of$33.00	MOSIn the Money	$4.20In the Money	$7.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.18Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$34.00	MOSIn the Money	$5.70In the Money	$8.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	343Out of the Money	Filter Table By Strike Price of$35.00	MOSIn the Money	$6.50In the Money	$10.00In the Money	---In 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	$0.13Out 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	$7.00In the Money	$10.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.14Out of the Money	---Out 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	$8.65In the Money	$11.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.14Out of the Money	---Out 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	$10.50In the Money	$12.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	---Out of the Money	$0.34Out of the Money	---Out 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	$10.55In the Money	$14.00In the Money	---In 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	---Out 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	$11.25In the Money	$14.40In the Money	---In 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 August 30, 2024)

Put Options (expires Friday August 30, 2024)