Stocks Options

LAST PRICE
31.0750
TODAY'S CHANGE (%)
Trending Down-0.6750 (-2.1260%)

Bid / Lots
31.0700/ 15
Ask / Lots
31.0800/ 15
Open / Previous Close
32.0000 / 31.7500
Day Range
Low 30.9900
High 32.1000
52 Week Range
Low 27.8300
High 42.8100
Volume
2,175,632
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 32.718

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	$10.60In the Money	$12.35In 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	$11.00In 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$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	$9.60In the Money	$11.50In the Money	$10.85In the Money	$10.85In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$20.50	MOSOut of the Money	$0.00Out of the Money	$1.90Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$10.00In 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$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	$8.50In 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$21.50	MOSOut of the Money	$0.00Out of the Money	$1.92Out 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	$9.90In 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	$1.99Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
MOSIn the Money	$8.50In the Money	$9.75In 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	$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	$7.25In the Money	$8.10In 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	$7.50In the Money	$8.30In 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	$6.15In the Money	$7.85In 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	$6.45In the Money	$7.55In 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	$5.95In the Money	$6.70In 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	$2.13Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
MOSIn the Money	$5.15In 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$25.50	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	2Out of the Money
MOSIn the Money	$4.95In the Money	$6.10In 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	$4.05In the Money	$4.65In 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	$2.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
MOSIn the Money	$2.38In the Money	$4.55In 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	$1.27Out 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	$4.10In 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	$2.13Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
MOSIn the Money	$1.55In the Money	$3.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	MOSOut of the Money	$0.00Out of the Money	$2.13Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	1,296Out of the Money
MOSIn the Money	$1.08In the Money	$3.40In 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	$0.16Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	134Near the Money
MOSIn the Money	$2.00In the Money	$2.45In the Money	$2.13In the Money	$-0.76In the Money	4In the Money	36In the Money	Filter Table By Strike Price of$29.00	MOSNear the Money	$0.01Near the Money	$0.98Near the Money	$0.01Near the Money	$-0.01Near the Money	28Near the Money	248Near the Money
MOSIn the Money	$1.46In the Money	$2.57In the Money	$1.89In the Money	$0.44In the Money	2In the Money	130In the Money	Filter Table By Strike Price of$29.50	MOSNear the Money	$0.01Near the Money	$2.00Near the Money	$0.02Near the Money	$-0.02Near the Money	10Near the Money	244Near the Money
MOSIn the Money	$0.98In the Money	$1.69In the Money	$1.20In the Money	$-0.79In the Money	16In the Money	519In the Money	Filter Table By Strike Price of$30.00	MOSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	137Near the Money	626Near the Money
MOSIn the Money	$0.59In the Money	$0.66In the Money	$0.69In the Money	$-0.70In the Money	12In the Money	434In the Money	Filter Table By Strike Price of$30.50	MOSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.03Near the Money	$-0.01Near the Money	2Near the Money	227Near the Money
MOSUnderlying issue's last price	$0.23Underlying issue's last price	$0.25Underlying issue's last price	$0.25Underlying issue's last price	$-0.64Underlying issue's last price	27Underlying issue's last price	1,095Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	MOSUnderlying issue's last price	$0.16Underlying issue's last price	$0.18Underlying issue's last price	$0.17Underlying issue's last price	$0.11Underlying issue's last price	157Underlying issue's last price	1,173Underlying issue's last price
MOSNear the Money	$0.06Near the Money	$0.08Near the Money	$0.09Near the Money	$-0.40Near the Money	367Near the Money	455Near the Money	Filter Table By Strike Price of$31.50	MOSIn the Money	$0.48In the Money	$0.53In the Money	$0.47In the Money	$0.27In the Money	44In the Money	165In the Money
MOSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.23Near the Money	202Near the Money	386Near the Money	Filter Table By Strike Price of$32.00	MOSIn the Money	$0.47In the Money	$2.35In the Money	$0.85In the Money	$0.44In the Money	1In the Money	60In the Money
MOSNear the Money	$0.01Near the Money	$2.14Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	73Near the Money	Filter Table By Strike Price of$32.50	MOSIn the Money	$1.25In the Money	$2.64In the Money	$0.71In the Money	$0.00In the Money	---In the Money	44In the Money
MOSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.04Near the Money	65Near the Money	125Near the Money	Filter Table By Strike Price of$33.00	MOSIn the Money	$1.17In the Money	$2.96In the Money	$1.64In the Money	$0.00In the Money	---In the Money	6In the Money
MOSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	367Near the Money	Filter Table By Strike Price of$33.50	MOSIn the Money	$0.82In the Money	$2.79In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
MOSNear the Money	$0.00Near the Money	$0.65Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	69Near the Money	Filter Table By Strike Price of$34.00	MOSIn the Money	$1.36In the Money	$3.00In 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	$2.13Out 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$34.50	MOSIn the Money	$1.88In the Money	$3.55In 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	$2.31In the Money	$4.00In 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	$2.82In the Money	$4.55In 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	$3.90In the Money	$5.55In 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	$0.02Out 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	$5.25In the Money	$5.50In 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	$5.70In the Money	$6.50In 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	$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$37.50	MOSIn the Money	$5.45In the Money	$7.20In 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	$1.27Out 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	$6.00In the Money	$8.05In 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	$0.00Out 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	$6.30In the Money	$8.70In 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	$2.11Out 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	$7.30In the Money	$8.00In 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	$7.20In the Money	$8.80In 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	$1.90Out 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	$7.65In the Money	$9.35In 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	$7.85In the Money	$10.05In 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	$2.13Out 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$42.00	MOSIn the Money	$9.50In the Money	$11.10In 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	$2.12Out 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$45.00	MOSIn the Money	$13.85In the Money	$14.00In 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)