Stocks Options

LAST PRICE
30.9800
TODAY'S CHANGE (%)
Trending Down-0.0600 (-0.1933%)

Bid / Lots
30.6900/ 1
Ask / Lots
31.0500/ 15
Open / Previous Close
31.1500 / 31.0400
Day Range
Low 30.7000
High 31.3100
52 Week Range
Low 27.8300
High 42.8100
Volume
2,742,162
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 32.787

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	$11.40In the Money	$11.60In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$10.60In the Money	$12.05In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$9.40In the Money	$10.80In the Money	$10.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.50	MOSOut of the Money	$0.00Out 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	$9.90In the Money	$10.90In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$9.35In the Money	$9.60In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$8.90In the Money	$9.10In 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	$2.13Out 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	$8.95In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$7.90In the Money	$9.15In 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	$2.13Out 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	$8.70In 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	$0.00Out of the Money	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$6.55In the Money	$8.10In 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	$0.00Out of the Money	$2.13Out 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	$6.60In 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	$0.00Out of the Money	$2.13Out 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	$6.10In 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	$0.00Out of the Money	$2.09Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MOSIn the Money	$5.35In the Money	$6.55In 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	$0.00Out of the Money	$2.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
MOSIn the Money	$4.30In the Money	$5.10In the Money	$4.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	MOSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	625Out of the Money
MOSIn the Money	$2.69In 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$26.50	MOSOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MOSIn the Money	$2.45In the Money	$4.10In the Money	$3.30In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	MOSOut of the Money	$0.00Out of the Money	$2.09Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
MOSIn the Money	$2.12In the Money	$3.85In the Money	$2.70In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$27.50	MOSOut of the Money	$0.00Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MOSIn the Money	$1.73In 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$28.00	MOSNear the Money	$0.00Near the Money	$2.50Near the Money	$0.14Near the Money	$0.12Near the Money	1Near the Money	1,296Near the Money
MOSIn the Money	$2.19In the Money	$2.62In the Money	$1.61In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$28.50	MOSNear the Money	$0.00Near the Money	$0.15Near the Money	$0.15Near the Money	$0.14Near the Money	1Near the Money	134Near the Money
MOSIn the Money	$1.81In the Money	$2.27In the Money	$1.80In the Money	$-0.33In the Money	33In the Money	34In the Money	Filter Table By Strike Price of$29.00	MOSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	236Near the Money
MOSIn the Money	$1.38In the Money	$2.21In the Money	$1.25In the Money	$-0.64In the Money	26In the Money	130In the Money	Filter Table By Strike Price of$29.50	MOSNear the Money	$0.00Near the Money	$2.09Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	244Near the Money
MOSIn the Money	$0.78In the Money	$2.10In the Money	$0.90In the Money	$-0.30In the Money	34In the Money	509In the Money	Filter Table By Strike Price of$30.00	MOSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	159Near the Money	626Near the Money
MOSUnderlying issue's last price	$0.40Underlying issue's last price	$1.43Underlying issue's last price	$0.84Underlying issue's last price	$0.15Underlying issue's last price	124Underlying issue's last price	423Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	MOSUnderlying issue's last price	$0.00Underlying issue's last price	$0.01Underlying issue's last price	$0.03Underlying issue's last price	$0.00Underlying issue's last price	19Underlying issue's last price	226Underlying issue's last price
MOSNear the Money	$0.00Near the Money	$0.08Near the Money	$0.05Near the Money	$-0.20Near the Money	289Near the Money	1,096Near the Money	Filter Table By Strike Price of$31.00	MOSIn the Money	$0.00In the Money	$0.06In the Money	$0.01In the Money	$-0.16In the Money	327In the Money	1,090In the Money
MOSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	121Near the Money	686Near the Money	Filter Table By Strike Price of$31.50	MOSIn the Money	$0.35In the Money	$1.65In the Money	$0.73In the Money	$0.26In the Money	2In the Money	169In the Money
MOSNear the Money	$0.00Near the Money	$0.02Near the Money	$0.03Near the Money	$0.01Near the Money	53Near the Money	405Near the Money	Filter Table By Strike Price of$32.00	MOSIn the Money	$0.75In the Money	$2.39In the Money	$1.22In the Money	$0.37In the Money	24In the Money	59In the Money
MOSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	4Near the Money	73Near the Money	Filter Table By Strike Price of$32.50	MOSIn the Money	$1.40In the Money	$2.17In the Money	$1.61In the Money	$0.90In the Money	15In the Money	44In the Money
MOSNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	17Near the Money	179Near the Money	Filter Table By Strike Price of$33.00	MOSIn the Money	$1.42In the Money	$2.35In the Money	$1.64In the Money	$0.00In the Money	---In the Money	6In the Money
MOSNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	365Near the Money	Filter Table By Strike Price of$33.50	MOSIn the Money	$2.39In the Money	$2.80In 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	$2.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$34.00	MOSIn the Money	$1.75In the Money	$4.10In the Money	$3.31In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$2.07Out 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	$2.53In the Money	$4.55In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$35.00	MOSIn the Money	$3.05In the Money	$5.05In the Money	$3.65In the Money	$0.00In the Money	---In the Money	2In the Money
MOSOut of the Money	$0.00Out of the Money	$2.13Out 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$35.50	MOSIn the Money	$3.40In the Money	$5.55In the Money	$5.55In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money	Filter Table By Strike Price of$36.00	MOSIn the Money	$4.85In the Money	$5.10In the Money	$4.65In the Money	$0.00In the Money	---In the Money	2In the Money
MOSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	84Out of the Money	Filter Table By Strike Price of$36.50	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
MOSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money	Filter Table By Strike Price of$37.00	MOSIn the Money	$4.90In the Money	$6.10In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$2.13Out 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$37.50	MOSIn the Money	$4.85In the Money	$6.60In 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	$2.13Out 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	$7.35In 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	$2.12Out 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	$7.40In the Money	$8.55In 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	$2.13Out 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	$6.60In the Money	$9.00In the Money	$9.05In the Money	$0.00In the Money	---In the Money	5In the Money
MOSOut of the Money	$0.00Out of the Money	$2.13Out 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$39.50	MOSIn the Money	$7.40In the Money	$9.55In the Money	$7.60In the Money	$0.00In the Money	---In the Money	2In the Money
MOSOut of the Money	$0.00Out of the Money	$2.12Out 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	$8.90In the Money	$9.10In the Money	$10.10In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$2.13Out 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$41.00	MOSIn the Money	$8.40In the Money	$10.10In the Money	$11.05In the Money	$0.00In the Money	---In the Money	---In the Money
MOSOut of the Money	$0.00Out of the Money	$2.12Out 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	$9.90In the Money	$11.95In the Money	$10.20In the Money	$0.00In the Money	---In the Money	8In the Money
MOSOut of the Money	$0.00Out of the Money	$2.13Out 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$45.00	MOSIn the Money	$12.95In the Money	$14.95In the Money	$13.10In the Money	$0.00In the Money	---In the Money	9In 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)