Monsanto Company (MON) Option Chain

MON 
$107.88
*  
0.22
0.2%
Get MON Alerts
*Delayed - data as of Jul. 2, 2015 12:39 ET  -  Find a broker to begin trading MON now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MON Real Time
 
 
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.
June 2015
Jun 26, 2015 0 MON 98 Jun 26, 2015 0.08 0 130
Jun 26, 2015 0 MON 99 Jun 26, 2015 0
Jun 26, 2015 0 MON 99.5 Jun 26, 2015 0
Jun 26, 2015 0 MON 100 Jun 26, 2015 0.05 0 107
Jun 26, 2015 0 MON 101 Jun 26, 2015 0.03 0 2
Jun 26, 2015 0 MON 102 Jun 26, 2015 0.02 0 50
Jun 26, 2015 4.90 0 0 MON 103 Jun 26, 2015 0.01 0 124
Jun 26, 2015 0 MON 104 Jun 26, 2015 0.02 0 215
Jun 26, 2015 0.35 0 0 MON 105 Jun 26, 2015 0.06 0 702
Jun 26, 2015 0.03 0 88 MON 106 Jun 26, 2015 0.80 0 0
Jun 26, 2015 0.05 0 296 MON 107 Jun 26, 2015 1.90 0 0
Jun 26, 2015 0.01 0 149 MON 108 Jun 26, 2015 2.78 0 0
Jun 26, 2015 0.03 0 536 MON 109 Jun 26, 2015 3.86 0 0
Jun 26, 2015 0.05 0 738 MON 110 Jun 26, 2015 4.88 0 0
Jun 26, 2015 0.14 0 188 MON 111 Jun 26, 2015 5.74 0 0
Jun 26, 2015 0.17 0 186 MON 112 Jun 26, 2015 6.50 0 0
Jun 26, 2015 0.01 0 582 MON 113 Jun 26, 2015 7.40 0 0
Jun 26, 2015 0.30 0 499 MON 114 Jun 26, 2015 8.75 0 0
Jun 26, 2015 0.02 0 385 MON 115 Jun 26, 2015 9.65 0 0
Jun 26, 2015 0.03 0 298 MON 116 Jun 26, 2015 10.60 0 0
Jun 26, 2015 0.03 0 516 MON 117 Jun 26, 2015 10.83 0 0
Jun 26, 2015 0.06 0 934 MON 118 Jun 26, 2015 12.00 0 0
July 2015
Jul 02, 2015 9.45 10.75 0 MON 97.5 Jul 02, 2015 0.06 0.44 0 59
Jul 02, 2015 9.00 10.25 0 MON 98 Jul 02, 2015 0.06 0.44 10
Jul 02, 2015 8.55 9.75 0 MON 98.5 Jul 02, 2015 0.44 0
Jul 02, 2015 8.05 9.25 0 MON 99 Jul 02, 2015 0.44 0
Jul 02, 2015 7.55 8.75 0 MON 99.5 Jul 02, 2015 0.44 0
Jul 02, 2015 7.05 8.25 0 MON 100 Jul 02, 2015 0.27 0.20 0 74
Jul 02, 2015 6.05 7.25 0 MON 101 Jul 02, 2015 0.20 -0.09 0.41 5 30
Jul 02, 2015 5.05 6.25 0 MON 102 Jul 02, 2015 0.08 0.21 0 103
Jul 02, 2015 4.61 4.05 5.25 0 30 MON 103 Jul 02, 2015 0.23 -0.04 0.01 5 189
Jul 02, 2015 3.63 3.05 4.25 0 96 MON 104 Jul 02, 2015 0.05 0.44 0 262
Jul 02, 2015 2.80 0.37 2.57 3.35 27 211 MON 105 Jul 02, 2015 0.13 0.15 0 68
Jul 02, 2015 1.87 0.37 1.76 2.16 42 448 MON 106 Jul 02, 2015 0.12 -0.13 0.29 2 488
Jul 02, 2015 0.85 -0.29 0.85 1.31 15 675 MON 107 Jul 02, 2015 0.10 -0.27 0.05 0.20 117 241
Jul 02, 2015 0.43 0.08 0.20 0.32 48 460 MON 108 Jul 02, 2015 0.32 -0.46 0.29 0.55 125 178
Jul 02, 2015 0.06 -0.09 0.14 41 295 MON 109 Jul 02, 2015 1.27 -0.68 0.89 1.84 2 190
Jul 02, 2015 0.11 0.45 0 249 MON 110 Jul 02, 2015 2.37 -1.05 1.77 2.87 15 157
Jul 02, 2015 0.07 0.05 0 202 MON 111 Jul 02, 2015 3.50 2.76 3.45 0 830
Jul 02, 2015 0.01 -0.01 0.41 5 134 MON 112 Jul 02, 2015 7.15 3.65 4.90 0 47
Jul 02, 2015 0.01 0.21 0 72 MON 113 Jul 02, 2015 5.38 -0.34 4.75 5.90 1 30
Jul 02, 2015 0.28 0.04 0 233 MON 114 Jul 02, 2015 6.24 -0.98 5.75 6.55 3 169
Jul 02, 2015 0.17 0.02 0 936 MON 115 Jul 02, 2015 12.07 6.65 7.55 0 50
Jul 02, 2015 0.03 0.01 0 312 MON 116 Jul 02, 2015 9.08 7.70 8.55 0 22
Jul 02, 2015 0.01 0.44 0 94 MON 117 Jul 02, 2015 11.30 8.60 9.55 0 11
Jul 02, 2015 0.15 0.44 0 135 MON 118 Jul 02, 2015 5.40 9.55 10.60 0 0
Jul 10, 2015 9.35 11.05 0 MON 97.5 Jul 10, 2015 0.48 0
Jul 10, 2015 8.90 10.55 0 MON 98 Jul 10, 2015 0.48 0
Jul 10, 2015 8.65 9.75 0 MON 98.5 Jul 10, 2015 0.49 0
Jul 10, 2015 8.05 9.70 0 MON 99 Jul 10, 2015 0.49 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.