Monsanto Company (MON) Option Chain

MON 
$118.6
*  
0.04
0.03%
Get MON Alerts
*Delayed - data as of May 28, 2015  -  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.
May 2015
May 22, 2015 0 MON 107 May 22, 2015 0.08 0 100
May 22, 2015 0 MON 108 May 22, 2015 0.05 0 1
May 22, 2015 0 MON 109 May 22, 2015 0.05 0 1
May 22, 2015 8.00 0 0 MON 110 May 22, 2015 0.05 0 238
May 22, 2015 6.00 0 0 MON 111 May 22, 2015 0.96 0 28
May 22, 2015 0 MON 112 May 22, 2015 0.16 0 70
May 22, 2015 0 MON 113 May 22, 2015 0.15 0 206
May 22, 2015 3.25 0 0 MON 114 May 22, 2015 0.22 0 179
May 22, 2015 4.67 0 0 MON 115 May 22, 2015 0.11 0 236
May 22, 2015 4.35 0 0 MON 116 May 22, 2015 0.02 0 342
May 22, 2015 3.72 0 0 MON 117 May 22, 2015 0.21 0 266
May 22, 2015 2.46 0 0 MON 118 May 22, 2015 0.07 0 105
May 22, 2015 1.44 0 0 MON 119 May 22, 2015 0.07 0 1434
May 22, 2015 0.42 0 0 MON 120 May 22, 2015 0.01 0 201
May 22, 2015 0.05 0 2263 MON 121 May 22, 2015 0.52 0 0
May 22, 2015 0.07 0 1319 MON 122 May 22, 2015 0
May 22, 2015 0.04 0 890 MON 123 May 22, 2015 3.60 0 0
May 22, 2015 0.20 0 77 MON 124 May 22, 2015 0
May 22, 2015 0.20 0 107 MON 125 May 22, 2015 5.17 0 0
May 22, 2015 0.05 0 11 MON 126 May 22, 2015 0
May 22, 2015 0 MON 127 May 22, 2015 0
May 22, 2015 0.03 0 10 MON 128 May 22, 2015 7.75 0 0
May 22, 2015 0 MON 129 May 22, 2015 0
May 22, 2015 0.10 0 1 MON 130 May 22, 2015 6.65 0 0
May 29, 2015 9.90 13.45 0 MON 107 May 29, 2015 0.05 0.16 0 90
May 29, 2015 8.80 12.65 0 MON 108 May 29, 2015 0.04 0.23 0 5
May 29, 2015 7.90 11.45 0 MON 109 May 29, 2015 0.11 0.24 0 22
May 29, 2015 8.15 10.50 0 MON 110 May 29, 2015 0.31 0.27 0 10
May 29, 2015 5.89 7.00 8.25 0 1 MON 111 May 29, 2015 0.70 0.03 0 47
May 29, 2015 5.95 7.25 0 MON 112 May 29, 2015 0.19 0.27 0 102
May 29, 2015 5.90 4.95 6.20 0 10 MON 113 May 29, 2015 0.26 0.15 0 135
May 29, 2015 5.35 4.15 5.25 0 51 MON 114 May 29, 2015 0.16 0.21 0 785
May 29, 2015 6.40 3.20 4.25 0 30 MON 115 May 29, 2015 0.14 -0.08 0.05 0.13 45 970
May 29, 2015 3.45 2.37 3.20 0 63 MON 116 May 29, 2015 0.46 0.35 0 288
May 29, 2015 2.06 -2.26 1.66 2.27 2 125 MON 117 May 29, 2015 0.45 -0.13 0.12 0.57 10 554
May 29, 2015 1.20 -0.37 1.04 1.52 120 324 MON 118 May 29, 2015 0.70 -0.21 0.30 0.77 157 440
May 29, 2015 0.62 -0.44 0.61 0.77 876 985 MON 119 May 29, 2015 0.84 -0.64 0.92 1.13 63 374
May 29, 2015 0.41 -0.30 0.34 0.74 94 3848 MON 120 May 29, 2015 2.25 1.51 2.11 0 707
May 29, 2015 0.30 -0.18 0.14 0.85 684 499 MON 121 May 29, 2015 2.66 -0.69 1.38 3.05 10 210
May 29, 2015 0.15 -0.17 0.06 0.52 461 505 MON 122 May 29, 2015 3.30 1.35 4.15 0 113
May 29, 2015 0.23 0.03 0.30 1539 18221 MON 123 May 29, 2015 4.65 2.51 5.10 0 200
May 29, 2015 0.07 -0.12 0.03 0.41 1 601 MON 124 May 29, 2015 3.35 7.65 0
May 29, 2015 0.15 0.10 2 5352 MON 125 May 29, 2015 4.30 8.60 0
May 29, 2015 0.27 0.41 0 60 MON 126 May 29, 2015 5.30 9.65 0
May 29, 2015 0.09 0.36 0 102 MON 127 May 29, 2015 6.75 10.25 0
May 29, 2015 0.09 0.35 0 66 MON 128 May 29, 2015 7.75 11.25 0
May 29, 2015 0.10 0.99 0 4 MON 129 May 29, 2015 8.20 12.60 0
May 29, 2015 0.10 0.05 0 27 MON 130 May 29, 2015 9.75 13.20 0
June 2015
Jun 05, 2015 9.95 13.95 0 MON 107 Jun 05, 2015 0.16 0.27 0 13
Jun 05, 2015 11.00 0.85 10.25 12.05 25 1 MON 108 Jun 05, 2015 0.64 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.