The Mosaic Co $47.34

down -0.16


24/7/2014 04:03 PM  |  NYSE : MOS  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 47.34
Trade Time: Jul 24 04:03 PM Eastern Daylight Time
Change: -0.16 (-0.34 %)
Prev Close: 47.50
Open: 47.86
Bid: 47.33
Ask: 47.42
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MOS Trend Analysis - it has underperformed the S&P 500 by 28%
Options:

Call Options: MOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MOS1425G35 11.70 0.00 11.40 132.0 14.60 344.0 0.0 0
37.50 MOS1425G37.5 9.55 0.00 8.90 133.0 12.25 167.0 0.0 0
40.00 MOS1425G40 7.05 0.00 6.95 122.0 8.75 344.0 0.0 0
40.50 MOS1425G40.5 6.55 0.00 6.35 123.0 8.40 344.0 0.0 0
41.00 MOS1425G41 6.05 0.00 6.15 77.0 6.90 388.0 0.0 0
41.50 MOS1425G41.5 5.55 0.00 5.65 77.0 6.40 388.0 0.0 0
42.00 MOS1425G42 5.80 0.75 5.15 107.0 5.90 451.0 1.0 22
42.50 MOS1425G42.5 4.55 0.00 4.65 107.0 5.40 452.0 0.0 0
43.00 MOS1425G43 4.05 0.00 4.15 109.0 4.90 452.0 0.0 0
43.50 MOS1425G43.5 4.05 0.50 3.65 124.0 4.40 447.0 1.0 1
44.00 MOS1425G44 3.05 0.00 3.15 124.0 3.90 467.0 0.0 0
44.50 MOS1425G44.5 2.59 0.00 2.64 224.0 3.40 443.0 0.0 0
45.00 MOS1425G45 2.09 0.00 2.14 233.0 2.89 426.0 0.0 0
45.50 MOS1425G45.5 4.00 2.40 1.65 264.0 2.38 525.0 1.0 1
46.00 MOS1425G46 1.76 0.64 1.14 223.0 1.71 470.0 6.0 19
46.50 MOS1425G46.5 1.38 0.59 0.70 210.0 1.16 597.0 5.0 26
47.00 MOS1425G47 0.95 0.32 0.39 22.0 0.50 576.0 8.0 31
47.50 MOS1425G47.5 0.11 -0.19 0.12 3.0 0.15 81.0 67.0 933
48.00 MOS1425G48 0.05 -0.08 0.04 18.0 0.06 70.0 520.0 1,528
48.50 MOS1425G48.5 0.05 0.01 0.01 13.0 0.04 278.0 15.0 316
49.00 MOS1425G49 0.18 0.16 0.02 34.0 0.12 575.0 50.0 328
49.50 MOS1425G49.5 0.10 0.01 0.01 46.0 0.12 489.0 80.0 114
50.00 MOS1425G50 0.01 -0.01 0.01 88.0 0.12 316.0 7.0 81
50.50 MOS1425G50.5 0.05 -0.03 0.01 10.0 0.11 631.0 22.0 206
51.00 MOS1425G51 0.10 0.02 0.01 10.0 0.11 668.0 10.0 273
51.50 MOS1425G51.5 0.03 -0.05 0.03 10.0 0.11 614.0 10.0 169
52.00 MOS1425G52 0.06 0.00 0.01 26.0 0.11 473.0 10.0 21
52.50 MOS1425G52.5 0.29 0.24 0.01 1.0 0.02 96.0 1.0 59
53.00 MOS1425G53 0.04 0.00 0.01 770.0 0.11 473.0 10.0 10
53.50 MOS1425G53.5 0.08 0.00 0.01 64.0 0.11 311.0 0.0 0
54.00 MOS1425G54 0.30 0.22 0.01 21.0 0.11 316.0 10.0 10
54.50 MOS1425G54.5 0.08 0.00 0.01 67.0 0.11 292.0 0.0 0
55.00 MOS1425G55 0.15 0.07 0.01 32.0 0.11 276.0 1.0 1
55.50 MOS1425G55.5 0.08 0.00 0.01 123.0 0.11 294.0 0.0 0
56.00 MOS1425G56 0.08 0.00 0.01 94.0 0.11 311.0 0.0 0
56.50 MOS1425G56.5 0.08 0.00 0.01 11.0 0.11 314.0 0.0 0
57.00 MOS1425G57 0.08 0.00 0.01 31.0 0.11 320.0 0.0 0
57.50 MOS1425G57.5 0.08 0.00 0.01 31.0 0.11 323.0 0.0 0
60.00 MOS1425G60 0.08 0.00 0.00 0.0 0.11 214.0 0.0 0

Put Options: MOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MOS1425S35 0.08 0.00 0.00 0.0 0.11 192.0 0.0 0
37.50 MOS1425S37.5 0.08 0.00 0.00 0.0 0.11 204.0 0.0 0
40.00 MOS1425S40 0.08 0.00 0.00 0.0 0.11 193.0 0.0 0
40.50 MOS1425S40.5 0.08 0.00 0.00 0.0 0.11 205.0 0.0 0
41.00 MOS1425S41 0.08 0.00 0.01 31.0 0.11 293.0 0.0 0
41.50 MOS1425S41.5 0.08 0.00 0.00 0.0 0.11 205.0 0.0 0
42.00 MOS1425S42 0.08 0.00 0.01 31.0 0.11 303.0 0.0 0
42.50 MOS1425S42.5 0.08 0.00 0.01 23.0 0.11 250.0 0.0 0
43.00 MOS1425S43 0.02 -0.06 0.01 10.0 0.11 297.0 10.0 10
43.50 MOS1425S43.5 0.09 0.00 0.01 10.0 0.11 388.0 0.0 0
44.00 MOS1425S44 0.09 0.00 0.01 138.0 0.11 302.0 0.0 0
44.50 MOS1425S44.5 0.09 0.00 0.01 48.0 0.11 326.0 0.0 0
45.00 MOS1425S45 0.03 0.00 0.01 51.0 0.02 21.0 5.0 10
45.50 MOS1425S45.5 0.04 0.00 0.01 471.0 0.02 31.0 10.0 12
46.00 MOS1425S46 0.01 -0.02 0.02 167.0 0.02 7.0 149.0 609
46.50 MOS1425S46.5 0.10 0.00 0.03 22.0 0.11 188.0 29.0 153
47.00 MOS1425S47 0.10 -0.09 0.07 43.0 0.11 243.0 6.0 232
47.50 MOS1425S47.5 0.28 0.04 0.28 66.0 0.33 69.0 83.0 267
48.00 MOS1425S48 0.76 0.20 0.62 144.0 0.80 377.0 216.0 605
48.50 MOS1425S48.5 0.97 -0.10 0.87 330.0 1.35 398.0 53.0 24
49.00 MOS1425S49 1.77 0.38 1.13 433.0 1.86 527.0 15.0 127
49.50 MOS1425S49.5 2.30 0.42 1.61 241.0 2.36 337.0 10.0 68
50.00 MOS1425S50 2.07 -0.30 2.10 191.0 2.84 299.0 4.0 12
50.50 MOS1425S50.5 3.05 0.18 2.60 265.0 3.35 366.0 1.0 22
51.00 MOS1425S51 2.77 -0.58 3.10 265.0 3.85 203.0 2.0 4
51.50 MOS1425S51.5 3.85 0.00 3.60 265.0 4.35 203.0 0.0 0
52.00 MOS1425S52 4.35 0.00 4.10 265.0 4.85 188.0 0.0 0
52.50 MOS1425S52.5 3.80 -1.05 4.60 265.0 5.35 100.0 1.0 1
53.00 MOS1425S53 2.82 -2.53 5.10 225.0 5.85 83.0 1.0 1
53.50 MOS1425S53.5 3.30 -2.55 5.60 265.0 6.35 113.0 2.0 2
54.00 MOS1425S54 6.25 0.00 6.10 265.0 6.85 175.0 0.0 0
54.50 MOS1425S54.5 4.10 -2.75 6.60 265.0 7.35 105.0 1.0 1
55.00 MOS1425S55 7.35 0.00 7.10 191.0 7.85 171.0 0.0 0
55.50 MOS1425S55.5 7.75 0.00 7.60 191.0 8.35 171.0 0.0 0
56.00 MOS1425S56 8.25 0.00 7.25 29.0 8.95 184.0 0.0 0
56.50 MOS1425S56.5 8.75 0.00 7.75 144.0 9.40 315.0 0.0 0
57.00 MOS1425S57 9.25 0.00 8.25 85.0 10.10 345.0 0.0 0
57.50 MOS1425S57.5 9.70 0.00 8.60 123.0 10.65 123.0 0.0 0
60.00 MOS1425S60 11.80 0.00 10.30 212.0 13.60 85.0 0.0 0
Trading Center