Monsanto Company (MON) Option Chain

MON 
$103.5
*  
0.70
0.67%
Get MON Alerts
*Delayed - data as of Sep. 23, 2016  -  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

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 "Calls" is an option that gives the holder the right to buy the underlying asset. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery. Root Strike "Strike" is the index value at which the buyer of the option can buy or sell the underlying stock index. The strike index is converted to a dollar value by multiplying by the option's contract multiple. Puts "Put" is an option granting the right to sell the underlying futures contract. Opposite of a call. Last "Last Sale" is the most recent trade. Chg "Change" is the difference between a day's last trade and the previous day's last trade. Bid "Bid" is the price a potential buyer is willing to pay for a security. Sometimes also used in the contect of takeovers where one corporation is bidding for (trying to buy) another corporation. In trading, we have the bid-ask spread which is the difference between what buyers are willing to pay and what sellers are asking for in terms of price. Ask "Ask" is the quoted ask, or the lowest price an investor will accept to sell a stock. Practically speaking, this is the quoted offer at which an investor can buy shares of stock; also called the offer price. Vol "Volume" is the daily number of shares of a security that change hands between a buyer and a seller. Also known as volume traded. Open Int "Open Interest" is the total number of derivatives contracts traded that have not yet been liquidated either by an offsetting derivative transaction or by delivery.
Sep 23, 2016 10.20 7.95 11.80 0 1 MON 94 Sep 23, 2016 4.75 0 0
Sep 23, 2016 9.63 6.95 11.00 0 10 MON 95 Sep 23, 2016 0.94 0.01 0 94
Sep 23, 2016 5.95 10.00 0 0 MON 96 Sep 23, 2016 0.01 1.11 0 26
Sep 23, 2016 5.45 9.60 0 0 MON 96.5 Sep 23, 2016 4.50 0 0
Sep 23, 2016 4.95 9.00 0 0 MON 97 Sep 23, 2016 0.01 2.12 0 17
Sep 23, 2016 4.45 8.60 0 0 MON 97.5 Sep 23, 2016 0.01 2.13 0 4
Sep 23, 2016 3.95 7.70 0 0 MON 98 Sep 23, 2016 0.01 1.06 0 53
Sep 23, 2016 3.45 7.40 0 0 MON 98.5 Sep 23, 2016 0.01 2.13 0 12
Sep 23, 2016 3.05 6.55 0 0 MON 99 Sep 23, 2016 0.01 0.60 0 81
Sep 23, 2016 2.45 6.40 0 0 MON 99.5 Sep 23, 2016 0.10 2.13 0 21
Sep 23, 2016 3.60 -1.06 2.35 5.00 12 22 MON 100 Sep 23, 2016 0.35 0.32 0.15 6 111
Sep 23, 2016 2.65 -0.35 1.41 3.85 27 28 MON 101 Sep 23, 2016 0.05 0.05 0 166
Sep 23, 2016 0.71 -1.69 0.16 3.35 6 72 MON 102 Sep 23, 2016 0.05 0.05 0 100
Sep 23, 2016 0.55 -1.68 0.30 2.51 17 96 MON 103 Sep 23, 2016 3.66 3.46 0.10 10 304
Sep 23, 2016 0.03 -0.77 0.05 95 291 MON 104 Sep 23, 2016 0.29 0.09 1.00 14 117
Sep 23, 2016 0.01 -0.04 0.01 101 1479 MON 105 Sep 23, 2016 1.42 0.92 0.88 1.94 349 1140
Sep 23, 2016 0.02 0.01 0.10 21 523 MON 106 Sep 23, 2016 2.66 1.41 1.51 3.40 98 140
Sep 23, 2016 0.05 0.01 0 386 MON 107 Sep 23, 2016 3.30 -0.11 2.24 4.70 26 31
Sep 23, 2016 0.04 0.20 0 1196 MON 108 Sep 23, 2016 4.21 2.00 6.70 0 3
Sep 23, 2016 0.01 0.01 0 502 MON 109 Sep 23, 2016 3.35 3.55 6.95 0 10
Sep 23, 2016 0.05 0.10 0 4536 MON 110 Sep 23, 2016 6.60 0.70 4.20 8.30 10 18
Sep 23, 2016 0.10 0.05 0 1031 MON 111 Sep 23, 2016 5.05 9.70 0 0
Sep 23, 2016 0.11 0.05 0 634 MON 112 Sep 23, 2016 6.05 10.70 0 0
Sep 23, 2016 0.30 2.13 0 102 MON 113 Sep 23, 2016 7.05 11.80 0 0
Sep 30, 2016 7.00 11.00 0 0 MON 95 Sep 30, 2016 1.30 1.29 4.25 1 110
Sep 30, 2016 6.50 10.60 0 0 MON 95.5 Sep 30, 2016 1.00 2.05 0 27
Sep 30, 2016 6.00 10.00 0 0 MON 96 Sep 30, 2016 0.01 2.21 0 55
Sep 30, 2016 5.50 9.60 0 0 MON 96.5 Sep 30, 2016 1.83 2.43 0 8
Sep 30, 2016 5.00 9.00 0 0 MON 97 Sep 30, 2016 0.18 -0.12 1.46 1 6
Sep 30, 2016 4.50 8.60 0 0 MON 97.5 Sep 30, 2016 0.20 2.07 0 9
Sep 30, 2016 4.00 8.00 0 0 MON 98 Sep 30, 2016 0.05 0.96 0 7
Sep 30, 2016 3.50 7.50 0 0 MON 98.5 Sep 30, 2016 0.10 1.11 0 1201
Sep 30, 2016 3.00 7.00 0 0 MON 99 Sep 30, 2016 0.15 1.16 0 17
Sep 30, 2016 3.61 2.57 6.50 0 1 MON 99.5 Sep 30, 2016 2.56 1.39 0 0
Sep 30, 2016 2.00 6.00 0 0 MON 100 Sep 30, 2016 0.12 0.60 0 104
Sep 30, 2016 1.28 5.00 0 0 MON 101 Sep 30, 2016 0.67 0.30 0 4
Sep 30, 2016 2.30 1.00 0.99 2.82 2 55 MON 102 Sep 30, 2016 0.01 0.04 0.84 0 12
Sep 30, 2016 1.00 -0.83 0.73 1.05 2 61 MON 103 Sep 30, 2016 4.01 3.76 0.24 1.84 18 60
Sep 30, 2016 0.40 -0.60 0.35 0.45 48 86 MON 104 Sep 30, 2016 1.60 1.18 0.50 0.90 1 159
Sep 30, 2016 0.16 -0.20 0.11 0.23 447 209 MON 105 Sep 30, 2016 4.19 3.19 1.15 1.95 242 503
Sep 30, 2016 0.08 -0.15 0.15 38 201 MON 106 Sep 30, 2016 3.15 0.45 1.20 3.85 30 17
Sep 30, 2016 0.20 0.02 0.30 0 336 MON 107 Sep 30, 2016 3.29 -0.15 1.95 4.80 15 17
Sep 30, 2016 0.04 -0.14 0.01 0.05 73 163 MON 108 Sep 30, 2016 3.60 2.68 5.85 0 10
Sep 30, 2016 0.15 0.15 0 686 MON 109 Sep 30, 2016 3.06 3.20 7.00 0 4
Sep 30, 2016 0.10 0.49 0 874 MON 110 Sep 30, 2016 2.90 4.20 7.50 0 12
Sep 30, 2016 1.68 1.00 0 3 MON 111 Sep 30, 2016 5.05 9.45 0 0
Sep 30, 2016 0.04 1.49 0 44 MON 112 Sep 30, 2016 6.05 10.45 0 0
Sep 30, 2016 1.46 2.13 0 14 MON 113 Sep 30, 2016 7.05 11.45 0 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.