Monsanto Company (MON) Option Chain

MON 
$113.28
*  
0.47
0.42%
Get MON Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading MON now
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:

Option Chain for Monsanto Company ( MON)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Oct 18, 2014 6.95 0 0 MON 102.00 Oct 18, 2014 0.15 0 22
Oct 18, 2014 5.40 0 0 MON 103.00 Oct 18, 2014 0.13 0 78
Oct 18, 2014 6.20 0 0 MON 104.00 Oct 18, 2014 0.31 0 397
Oct 18, 2014 6.46 0 0 MON 105.00 Oct 18, 2014 0.01 0 8755
Oct 18, 2014 5.60 0 0 MON 106.00 Oct 18, 2014 0.22 0 605
Oct 18, 2014 4.20 0 0 MON 107.00 Oct 18, 2014 0.01 0 3478
Oct 18, 2014 3.20 0 0 MON 108.00 Oct 18, 2014 0.35 0 1551
Oct 18, 2014 1.94 0 0 MON 109.00 Oct 18, 2014 0.05 0 921
Oct 18, 2014 1.43 0 0 MON 110.00 Oct 18, 2014 0.09 0 3956
Oct 18, 2014 0.58 0 0 MON 111.00 Oct 18, 2014 0.09 0 621
Oct 18, 2014 0.02 0 1191 MON 112.00 Oct 18, 2014 1.54 0 0
Oct 18, 2014 0.09 0 317 MON 113.00 Oct 18, 2014 2.70 0 0
Oct 18, 2014 0.08 0 431 MON 114.00 Oct 18, 2014 2.81 0 0
Oct 18, 2014 0.04 0 4038 MON 115.00 Oct 18, 2014 3.64 0 0
Oct 18, 2014 0.01 0 1266 MON 116.00 Oct 18, 2014 8.90 0 0
Oct 18, 2014 0.03 0 770 MON 117.00 Oct 18, 2014 10.15 0 0
Oct 18, 2014 0.02 0 1238 MON 118.00 Oct 18, 2014 8.30 0 0
Oct 18, 2014 0.13 0 610 MON 119.00 Oct 18, 2014 7.15 0 0
Oct 18, 2014 0.02 0 7071 MON 120.00 Oct 18, 2014 9.20 0 0
Oct 18, 2014 0.03 0 469 MON 121.00 Oct 18, 2014 7.50 0 0
Oct 18, 2014 0.06 0 66 MON 122.00 Oct 18, 2014 8.10 0 0
Oct 18, 2014 0.05 0 31 MON 123.00 Oct 18, 2014 15.15 0 0
Oct 18, 2014 0.07 0 12 MON 124.00 Oct 18, 2014 0
Oct 24, 2014 10.05 11.65 0 MON 102.00 Oct 24, 2014 0.14 0
Oct 24, 2014 5.50 9.25 10.75 0 52 MON 103.00 Oct 24, 2014 0.73 0.14 0 107
Oct 24, 2014 5.70 8.25 9.60 0 21 MON 104.00 Oct 24, 2014 0.55 0.14 0 344
Oct 24, 2014 8.40 7.25 8.60 0 11 MON 105.00 Oct 24, 2014 0.02 -0.08 0.14 10 391
Oct 24, 2014 3.65 6.25 7.65 0 167 MON 106.00 Oct 24, 2014 0.27 0.14 0 160
Oct 24, 2014 4.66 5.25 6.65 0 57 MON 107.00 Oct 24, 2014 0.09 0.14 0 259
Oct 24, 2014 3.90 4.35 5.60 0 230 MON 108.00 Oct 24, 2014 0.23 0.14 0 163
Oct 24, 2014 4.81 3.40 4.60 0 648 MON 109.00 Oct 24, 2014 0.33 0.15 0 255
Oct 24, 2014 3.24 -1.34 2.84 3.40 5 169 MON 110.00 Oct 24, 2014 0.12 0.14 0 1305
Oct 24, 2014 2.12 -0.05 2.07 2.40 2 154 MON 111.00 Oct 24, 2014 0.76 0.14 0 246
Oct 24, 2014 1.19 0.07 1.19 1.37 50 450 MON 112.00 Oct 24, 2014 0.15 -0.12 0.08 0 289
Oct 24, 2014 0.09 -0.31 0.12 0.39 103 713 MON 113.00 Oct 24, 2014 0.13 -0.56 0.06 1 244
Oct 24, 2014 0.04 -0.11 0.03 7 236 MON 114.00 Oct 24, 2014 0.92 0.37 0.47 1.07 1 131
Oct 24, 2014 0.02 -0.25 0.14 3 206 MON 115.00 Oct 24, 2014 1.90 0.15 1.50 2.15 1 66
Oct 24, 2014 0.02 -0.15 0.10 440 453 MON 116.00 Oct 24, 2014 5.65 2.36 3.20 0 31
Oct 24, 2014 0.02 -0.50 0.14 400 480 MON 117.00 Oct 24, 2014 7.40 3.40 4.20 0 75
Oct 24, 2014 0.05 0.14 0 45 MON 118.00 Oct 24, 2014 5.80 4.40 5.20 0 73
Oct 24, 2014 0.62 0.14 0 45 MON 119.00 Oct 24, 2014 6.80 5.40 6.20 0 119
Oct 24, 2014 0.01 0.14 0 10 MON 120.00 Oct 24, 2014 7.65 6.30 7.20 0 44
Oct 24, 2014 0.14 0 MON 121.00 Oct 24, 2014 8.00 7.30 8.20 0 0
Oct 24, 2014 0.14 0 MON 122.00 Oct 24, 2014 8.30 9.20 0
Oct 24, 2014 0.14 0 MON 123.00 Oct 24, 2014 9.15 10.20 0
Oct 24, 2014 0.14 0 MON 124.00 Oct 24, 2014 10.15 11.10 0
Oct 31, 2014 10.05 11.75 0 MON 102.00 Oct 31, 2014 0.02 0.19 0
Oct 31, 2014 6.35 9.50 11.05 0 56 MON 103.00 Oct 31, 2014 1.03 0.02 0.19 0 111
Oct 31, 2014 3.40 8.45 9.65 0 40 MON 104.00 Oct 31, 2014 1.31 0.02 0.20 0 272
Oct 31, 2014 5.00 7.45 8.70 0 83 MON 105.00 Oct 31, 2014 0.35 0.02 0.19 0 127

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.