Monsanto Company (MON) Option Chain

MON 
$112.95
*  
0.43
 negative 
0.38%
Get MON Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


MON Options:  Type:
Apr 14 | May 14 | Jul 14 | Oct 14 | Jan 15 | Jan 16 | Near Term | All

Option Chain for Monsanto Company ( MON)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 0 MON 103.00 Apr 11, 2014 0.03 0 1
Apr 11, 2014 0 MON 104.00 Apr 11, 2014 0
Apr 11, 2014 7.50 0 MON 105.00 Apr 11, 2014 0
Apr 11, 2014 0 MON 106.00 Apr 11, 2014 0
Apr 11, 2014 0 MON 107.00 Apr 11, 2014 0
Apr 11, 2014 0 MON 108.00 Apr 11, 2014 0
Apr 11, 2014 5.25 0 0 MON 109.00 Apr 11, 2014 0.13 0 110
Apr 11, 2014 2.00 0 0 MON 110.00 Apr 11, 2014 0.03 0 24
Apr 11, 2014 0.25 0 35 MON 111.00 Apr 11, 2014 0.10 0 0
Apr 11, 2014 0.16 0 33 MON 112.00 Apr 11, 2014 0.62 0 0
Apr 11, 2014 0.06 0 92 MON 113.00 Apr 11, 2014 0.42 0 0
Apr 11, 2014 0.01 0 122 MON 114.00 Apr 11, 2014 0.37 0 0
Apr 11, 2014 0.01 0 551 MON 115.00 Apr 11, 2014 0.95 0 0
Apr 11, 2014 0.02 0 248 MON 116.00 Apr 11, 2014 1.64 0 0
Apr 11, 2014 0.23 0 116 MON 117.00 Apr 11, 2014 1.18 0 0
Apr 11, 2014 0.05 0 73 MON 118.00 Apr 11, 2014 1.76 0 0
Apr 11, 2014 0.22 0 34 MON 119.00 Apr 11, 2014 2.37 0 0
Apr 11, 2014 0.21 0 4 MON 120.00 Apr 11, 2014 0
Apr 11, 2014 0 MON 121.00 Apr 11, 2014 0
Apr 11, 2014 0 MON 122.00 Apr 11, 2014 0
Apr 11, 2014 0 MON 123.00 Apr 11, 2014 0
Apr 11, 2014 0 MON 124.00 Apr 11, 2014 0
Apr 19, 2014 9.15 12.45 0 MON 102.00 Apr 19, 2014 0.04 0
Apr 19, 2014 9.45 10.30 0 MON 103.00 Apr 19, 2014 0.03 0.04 0 25
Apr 19, 2014 8.35 9.30 0 MON 104.00 Apr 19, 2014 0.05 0.04 0 1
Apr 19, 2014 8.05 0.50 7.85 8.05 22 168 MON 105.00 Apr 19, 2014 0.01 0.01 0 5006
Apr 19, 2014 6.20 7.05 0 MON 106.00 Apr 19, 2014 0.04 0
Apr 19, 2014 3.50 5.85 6.05 0 4 MON 107.00 Apr 19, 2014 0.06 0.04 0 81
Apr 19, 2014 4.55 1.99 4.85 5.05 1 16 MON 108.00 Apr 19, 2014 0.23 0.01 0 101
Apr 19, 2014 3.97 1.52 3.85 4.05 11 18 MON 109.00 Apr 19, 2014 0.02 0.04 0 25
Apr 19, 2014 3.00 0.45 2.90 3.05 6 5018 MON 110.00 Apr 19, 2014 0.01 -0.02 0.01 10 5580
Apr 19, 2014 1.97 0.47 1.88 2.06 6 2008 MON 111.00 Apr 19, 2014 0.01 -0.38 0.03 1 253
Apr 19, 2014 0.97 0.33 0.89 1.05 6 4123 MON 112.00 Apr 19, 2014 0.02 -0.16 0.02 68 890
Apr 19, 2014 0.14 -0.03 0.03 72 3032 MON 113.00 Apr 19, 2014 0.15 -0.35 0.08 22 284
Apr 19, 2014 0.05 -0.02 0.02 0 1465 MON 114.00 Apr 19, 2014 1.07 -0.46 0.88 1.09 1 97
Apr 19, 2014 0.01 -0.01 0.01 626 4131 MON 115.00 Apr 19, 2014 2.54 0.37 1.93 2.11 3 1397
Apr 19, 2014 0.03 -0.03 0.04 1 17 MON 116.00 Apr 19, 2014 4.85 2.80 3.15 0 4
Apr 19, 2014 0.08 0.04 0 19 MON 117.00 Apr 19, 2014 3.70 4.15 0
Apr 19, 2014 0.04 0 MON 118.00 Apr 19, 2014 4.75 5.75 0
Apr 19, 2014 0.04 0 MON 119.00 Apr 19, 2014 5.85 6.75 0
Apr 19, 2014 0.01 -0.01 0.01 5 3762 MON 120.00 Apr 19, 2014 7.50 -2.85 6.90 7.15 2 64
Apr 19, 2014 0.04 0 MON 121.00 Apr 19, 2014 7.80 8.75 0
Apr 19, 2014 0.04 0 MON 122.00 Apr 19, 2014 8.60 9.75 0
Apr 19, 2014 0.04 0 MON 123.00 Apr 19, 2014 8.35 11.85 0
Apr 19, 2014 0.04 0 MON 124.00 Apr 19, 2014 9.35 12.85 0
Apr 25, 2014 9.05 12.10 0 MON 102.00 Apr 25, 2014 0.03 0.15 0
Apr 25, 2014 8.20 11.70 0 MON 103.00 Apr 25, 2014 0.03 0.03 0.13 21
Apr 25, 2014 8.05 9.25 0 MON 104.00 Apr 25, 2014 0.03 0.15 0
Apr 25, 2014 7.05 8.35 0 MON 105.00 Apr 25, 2014 0.03 0.12 0
Apr 25, 2014 6.10 7.40 0 MON 106.00 Apr 25, 2014 0.02 0.14 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.