$46.44 -0.29 (-0.62%) The Mosaic Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 46.44
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.29 (-0.62%)
Prev Close: 46.73
Open: 46.88
Bid: 46.25
Ask: 47.00
Options:

Call Options: MOS

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MOS1426I35 0.00 0.00 9.85 140.0 13.00 140.0 0.0 0
37.50 MOS1420I37.5 8.95 0.00 8.80 74.0 9.05 74.0 0.0 0
37.50 MOS1426I37.5 0.00 0.00 8.45 140.0 9.20 140.0 0.0 0
39.00 MOS1420I39 7.50 0.00 7.20 4.0 7.60 4.0 0.0 0
39.50 MOS1420I39.5 7.05 0.00 6.75 93.0 7.10 669.0 0.0 0
39.50 MOS1426I39.5 0.00 0.00 6.80 33.0 7.45 161.0 0.0 0
40.00 MOS1420I40 6.42 -0.08 6.30 140.0 6.55 91.0 6.0 7
40.00 MOS1426I40 7.75 1.06 6.30 138.0 6.85 140.0 2.0 1
40.50 MOS1420I40.5 6.05 0.00 5.75 57.0 6.10 57.0 0.0 0
40.50 MOS1426I40.5 5.60 0.00 5.80 74.0 6.35 100.0 0.0 0
41.00 MOS1420I41 5.55 0.00 5.20 49.0 5.55 57.0 0.0 0
41.00 MOS1426I41 5.15 0.00 5.30 74.0 5.85 75.0 0.0 0
41.50 MOS1420I41.5 5.05 0.00 4.70 49.0 5.05 57.0 0.0 0
41.50 MOS1426I41.5 4.65 0.00 4.80 74.0 5.35 69.0 0.0 0
42.00 MOS1420I42 4.55 0.00 4.20 57.0 4.70 57.0 0.0 0
42.00 MOS1426I42 4.55 0.00 4.30 96.0 4.95 161.0 0.0 0
42.50 MOS1420I42.5 3.94 -0.11 3.80 403.0 4.05 369.0 11.0 171
42.50 MOS1426I42.5 4.05 0.00 3.80 114.0 4.60 129.0 0.0 0
43.00 MOS1420I43 3.55 0.00 3.30 499.0 3.55 512.0 0.0 0
43.00 MOS1426I43 3.55 0.00 3.30 321.0 3.70 396.0 0.0 0
43.50 MOS1420I43.5 3.05 0.00 2.81 481.0 3.10 533.0 0.0 0
43.50 MOS1426I43.5 3.05 0.00 2.83 115.0 3.60 472.0 0.0 0
44.00 MOS1420I44 3.50 0.94 2.31 462.0 2.56 503.0 3.0 3
44.00 MOS1426I44 2.59 0.00 2.35 54.0 2.99 144.0 0.0 0
44.50 MOS1420I44.5 2.06 0.00 1.82 459.0 2.06 503.0 0.0 0
44.50 MOS1426I44.5 2.10 0.00 1.86 53.0 2.49 164.0 0.0 0
45.00 MOS1420I45 1.40 -0.30 1.30 215.0 1.53 509.0 10.0 69
45.00 MOS1426I45 1.61 0.00 1.37 57.0 1.82 478.0 0.0 0
45.50 MOS1420I45.5 0.84 -0.24 0.80 599.0 1.06 582.0 29.0 29
45.50 MOS1426I45.5 1.09 -0.08 0.98 127.0 1.39 681.0 1.0 14
46.00 MOS1420I46 0.53 -0.05 0.33 819.0 0.56 654.0 32.0 162
46.00 MOS1426I46 0.67 -0.16 0.56 378.0 0.67 79.0 10.0 10
46.50 MOS1420I46.5 0.02 -0.28 0.02 10.0 0.03 52.0 70.0 772
46.50 MOS1426I46.5 0.52 -0.03 0.32 91.0 0.40 281.0 7.0 15
47.00 MOS1420I47 0.04 -0.03 0.01 34.0 0.01 19.0 173.0 1,071
47.00 MOS1426I47 0.16 -0.14 0.14 352.0 0.18 71.0 57.0 252
47.50 MOS1420I47.5 0.01 0.00 0.01 10.0 0.01 45.0 71.0 2,479
47.50 MOS1426I47.5 0.23 0.09 0.05 478.0 0.09 358.0 10.0 75
48.00 MOS1420I48 0.03 -0.02 0.03 60.0 0.03 214.0 14.0 1,005
48.00 MOS1426I48 0.09 0.00 0.01 374.0 0.05 466.0 3.0 68
48.50 MOS1420I48.5 0.02 -0.06 0.01 10.0 0.03 374.0 5.0 748
48.50 MOS1426I48.5 0.02 -0.01 0.01 324.0 0.05 328.0 4.0 184
49.00 MOS1420I49 0.03 -0.01 0.01 33.0 0.03 394.0 5.0 355
49.00 MOS1426I49 0.02 0.00 0.01 10.0 0.05 274.0 3.0 22
49.50 MOS1420I49.5 0.10 0.06 0.01 1.0 0.03 77.0 30.0 34
49.50 MOS1426I49.5 0.16 0.06 0.01 1.0 0.05 204.0 2.0 2
50.00 MOS1420I50 0.03 0.00 0.01 1.0 0.01 34.0 127.0 14,449
50.00 MOS1426I50 0.10 0.00 0.01 10.0 0.05 222.0 0.0 0
50.50 MOS1420I50.5 0.03 0.00 0.01 10.0 0.03 77.0 0.0 0
50.50 MOS1426I50.5 0.10 0.00 0.01 10.0 0.05 229.0 0.0 0
51.00 MOS1420I51 0.03 0.00 0.01 477.0 0.03 77.0 0.0 0
51.00 MOS1426I51 0.14 0.00 0.01 10.0 0.05 224.0 0.0 0
51.50 MOS1420I51.5 0.03 0.00 0.01 54.0 0.03 77.0 0.0 0
51.50 MOS1426I51.5 0.14 0.00 0.01 1.0 0.05 232.0 0.0 0
52.00 MOS1420I52 0.03 0.00 0.01 20.0 0.03 77.0 0.0 0
52.00 MOS1426I52 0.14 0.00 0.01 1.0 0.05 235.0 0.0 0
52.50 MOS1420I52.5 0.03 0.02 0.01 4.0 0.01 200.0 3.0 3,229
52.50 MOS1426I52.5 0.14 0.00 0.01 20.0 0.05 235.0 0.0 0
53.00 MOS1420I53 0.03 0.00 0.00 0.0 0.03 77.0 0.0 0
53.00 MOS1426I53 0.14 0.00 0.01 1.0 0.05 217.0 0.0 0
53.50 MOS1420I53.5 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
53.50 MOS1426I53.5 0.14 0.00 0.01 42.0 0.05 234.0 0.0 0
54.00 MOS1420I54 0.03 0.00 0.00 0.0 0.03 177.0 0.0 0
54.00 MOS1426I54 0.14 0.00 0.01 69.0 0.05 259.0 0.0 0
54.50 MOS1420I54.5 0.03 0.00 0.00 0.0 0.03 184.0 0.0 0
54.50 MOS1426I54.5 0.14 0.00 0.01 10.0 0.05 168.0 0.0 0
55.00 MOS1420I55 0.01 0.00 0.01 2.0 0.03 53.0 15.0 2,703
55.00 MOS1426I55 0.14 0.00 0.01 1.0 0.05 168.0 0.0 0
56.00 MOS1426I56 0.14 0.00 0.00 0.0 0.05 151.0 0.0 0
57.50 MOS1420I57.5 0.03 0.01 0.01 5.0 0.03 225.0 4.0 665
57.50 MOS1426I57.5 0.00 0.00 0.00 0.0 0.05 153.0 0.0 0
60.00 MOS1420I60 0.01 -0.01 0.01 2.0 0.03 156.0 2.0 484
60.00 MOS1426I60 0.00 0.00 0.00 0.0 0.05 154.0 0.0 0

Put Options: MOS

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 MOS1426U35 0.00 0.00 0.00 0.0 0.05 129.0 0.0 0
37.50 MOS1420U37.5 0.03 0.00 0.01 33.0 0.03 398.0 0.0 0
37.50 MOS1426U37.5 0.00 0.00 0.00 0.0 0.05 147.0 0.0 0
39.00 MOS1420U39 0.03 0.00 0.01 9.0 0.03 395.0 0.0 0
39.50 MOS1420U39.5 0.03 0.00 0.01 113.0 0.03 373.0 0.0 0
39.50 MOS1426U39.5 0.00 0.00 0.00 0.0 0.05 152.0 0.0 0
40.00 MOS1420U40 0.05 0.02 0.01 2.0 0.03 86.0 11.0 1,394
40.00 MOS1426U40 0.02 0.00 0.01 89.0 0.05 141.0 0.0 0
40.50 MOS1420U40.5 0.03 0.00 0.01 44.0 0.03 372.0 0.0 0
40.50 MOS1426U40.5 0.10 0.00 0.01 43.0 0.05 215.0 0.0 0
41.00 MOS1420U41 0.03 0.00 0.01 60.0 0.03 398.0 0.0 0
41.00 MOS1426U41 0.10 0.00 0.01 70.0 0.05 214.0 0.0 0
41.50 MOS1420U41.5 0.03 0.00 0.01 22.0 0.03 398.0 0.0 0
41.50 MOS1426U41.5 0.10 0.00 0.01 162.0 0.05 250.0 0.0 0
42.00 MOS1420U42 0.03 0.00 0.01 32.0 0.03 253.0 0.0 0
42.00 MOS1426U42 0.10 0.00 0.01 10.0 0.05 192.0 0.0 0
42.50 MOS1420U42.5 0.03 0.00 0.01 1.0 0.03 367.0 7.0 1,644
42.50 MOS1426U42.5 0.10 0.00 0.01 11.0 0.05 227.0 0.0 0
43.00 MOS1420U43 0.02 -0.01 0.01 51.0 0.03 410.0 1.0 2
43.00 MOS1426U43 0.05 -0.05 0.01 63.0 0.05 382.0 1.0 1
43.50 MOS1420U43.5 0.03 0.00 0.01 458.0 0.03 93.0 0.0 0
43.50 MOS1426U43.5 0.10 0.00 0.01 124.0 0.05 430.0 0.0 0
44.00 MOS1420U44 0.05 0.02 0.01 607.0 0.03 93.0 50.0 50
44.00 MOS1426U44 0.06 0.05 0.01 42.0 0.06 540.0 3.0 33
44.50 MOS1420U44.5 0.05 0.00 0.01 28.0 0.03 96.0 0.0 0
44.50 MOS1426U44.5 0.10 0.00 0.01 134.0 0.06 442.0 0.0 0
45.00 MOS1420U45 0.02 0.00 0.02 486.0 0.03 57.0 8.0 9,829
45.00 MOS1426U45 0.05 0.01 0.02 709.0 0.08 417.0 6.0 70
45.50 MOS1420U45.5 0.07 -0.03 0.04 21.0 0.03 105.0 5.0 104
45.50 MOS1426U45.5 0.08 0.00 0.03 988.0 0.13 543.0 10.0 42
46.00 MOS1420U46 0.03 0.00 0.01 11.0 0.03 85.0 3.0 77
46.00 MOS1426U46 0.39 0.24 0.17 540.0 0.21 46.0 4.0 137
46.50 MOS1420U46.5 0.13 0.03 0.05 70.0 0.15 16.0 21.0 197
46.50 MOS1426U46.5 0.43 0.09 0.37 207.0 0.43 80.0 13.0 228
47.00 MOS1420U47 0.61 0.15 0.48 625.0 0.62 141.0 16.0 151
47.00 MOS1426U47 0.46 0.00 0.60 429.0 0.75 58.0 13.0 101
47.50 MOS1420U47.5 1.15 0.34 0.98 606.0 1.12 191.0 171.0 5,191
47.50 MOS1426U47.5 0.80 -0.07 0.97 407.0 1.18 64.0 10.0 24
48.00 MOS1420U48 1.25 0.07 1.47 244.0 1.69 609.0 1.0 215
48.00 MOS1426U48 1.50 0.27 1.47 55.0 1.65 45.0 8.0 8
48.50 MOS1420U48.5 1.89 0.21 1.97 461.0 2.19 506.0 1.0 46
48.50 MOS1426U48.5 1.72 0.00 1.98 42.0 2.20 320.0 0.0 0
49.00 MOS1420U49 1.66 -0.52 2.52 333.0 2.69 465.0 4.0 4
49.00 MOS1426U49 2.20 0.00 2.48 79.0 2.68 184.0 0.0 0
49.50 MOS1420U49.5 2.68 0.00 2.82 439.0 3.20 501.0 0.0 0
49.50 MOS1426U49.5 2.42 -0.26 2.99 69.0 3.20 297.0 2.0 2
50.00 MOS1420U50 3.70 0.40 3.45 336.0 3.65 861.0 64.0 1,279
50.00 MOS1426U50 2.90 -0.25 3.00 448.0 3.70 297.0 6.0 6
50.50 MOS1420U50.5 3.65 0.00 3.80 425.0 4.20 484.0 0.0 0
50.50 MOS1426U50.5 3.35 0.15 3.50 458.0 4.20 198.0 2.0 2
51.00 MOS1420U51 4.15 0.00 4.30 443.0 4.70 498.0 0.0 0
51.00 MOS1426U51 3.85 0.15 4.00 433.0 4.70 167.0 4.0 4
51.50 MOS1420U51.5 4.65 0.00 4.80 86.0 5.20 93.0 0.0 0
51.50 MOS1426U51.5 4.35 0.10 4.50 74.0 5.20 84.0 1.0 1
52.00 MOS1420U52 5.15 0.00 5.30 95.0 5.70 88.0 0.0 0
52.00 MOS1426U52 4.70 0.00 5.00 74.0 5.70 84.0 1.0 4
52.50 MOS1420U52.5 6.66 1.01 5.80 414.0 6.20 389.0 5.0 286
52.50 MOS1426U52.5 5.30 0.15 5.65 74.0 6.20 74.0 1.0 1
53.00 MOS1420U53 6.15 0.00 6.30 37.0 6.70 37.0 0.0 0
53.00 MOS1426U53 6.15 0.00 6.15 74.0 6.70 74.0 0.0 0
53.50 MOS1420U53.5 6.65 0.00 6.80 57.0 7.25 57.0 0.0 0
53.50 MOS1426U53.5 6.65 0.00 6.65 74.0 7.20 84.0 0.0 0
54.00 MOS1420U54 7.15 0.00 7.30 210.0 7.70 233.0 0.0 0
54.00 MOS1426U54 7.15 0.00 7.15 74.0 7.70 84.0 0.0 0
54.50 MOS1420U54.5 7.65 0.00 7.60 87.0 8.15 605.0 0.0 0
54.50 MOS1426U54.5 7.65 0.00 7.60 140.0 8.20 20.0 0.0 0
55.00 MOS1420U55 8.35 0.00 8.15 140.0 8.70 140.0 3.0 78
55.00 MOS1426U55 8.15 0.00 7.85 140.0 8.70 60.0 0.0 0
56.00 MOS1426U56 8.40 0.00 8.50 140.0 10.00 140.0 0.0 0
57.50 MOS1420U57.5 11.27 2.17 9.30 140.0 11.20 53.0 5.0 5
57.50 MOS1426U57.5 0.00 0.00 9.50 140.0 11.25 140.0 0.0 0
60.00 MOS1420U60 14.35 2.75 11.80 140.0 13.70 112.0 20.0 1
60.00 MOS1426U60 0.00 0.00 11.80 140.0 13.75 140.0 0.0 0