Monsanto Company (MON) Option Chain

MON 
$114.97
*  
0.82
0.71%
Get MON Alerts
*Delayed - data as of Jul. 28, 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
July 2014
Jul 25, 2014 0 MON 105.00 Jul 25, 2014 0.03 0 5
Jul 25, 2014 0 MON 106.00 Jul 25, 2014 0
Jul 25, 2014 0 MON 107.00 Jul 25, 2014 0
Jul 25, 2014 0 MON 108.00 Jul 25, 2014 0
Jul 25, 2014 0 MON 109.00 Jul 25, 2014 0.03 0 200
Jul 25, 2014 0 MON 110.00 Jul 25, 2014 0
Jul 25, 2014 0 MON 111.00 Jul 25, 2014 0.07 0 1
Jul 25, 2014 0 MON 112.00 Jul 25, 2014 0.09 0 24
Jul 25, 2014 0 MON 113.00 Jul 25, 2014 0
Jul 25, 2014 2.16 0 0 MON 114.00 Jul 25, 2014 0
Jul 25, 2014 1.06 0 0 MON 115.00 Jul 25, 2014 0.18 0 4
Jul 25, 2014 0.75 0.29 0 54 MON 116.00 Jul 25, 2014 0.22 0 0
Jul 25, 2014 0.18 0 206 MON 117.00 Jul 25, 2014 0.66 0 0
Jul 25, 2014 0.15 0.09 0 179 MON 118.00 Jul 25, 2014 1.58 -0.72 0 0
Jul 25, 2014 0.06 0 62 MON 119.00 Jul 25, 2014 2.81 0 0
Jul 25, 2014 0.07 0 274 MON 120.00 Jul 25, 2014 3.60 0 0
Jul 25, 2014 0.02 0 253 MON 121.00 Jul 25, 2014 3.95 0 0
Jul 25, 2014 0.15 0 116 MON 122.00 Jul 25, 2014 3.75 0 0
Jul 25, 2014 0.10 0 60 MON 123.00 Jul 25, 2014 0
Jul 25, 2014 0.14 0 10 MON 124.00 Jul 25, 2014 0
Jul 25, 2014 0.05 0 14 MON 125.00 Jul 25, 2014 5.40 0 0
Jul 25, 2014 0 MON 126.00 Jul 25, 2014 0
August 2014
Aug 01, 2014 10.55 12.50 0 MON 104.00 Aug 01, 2014 0.15 0
Aug 01, 2014 9.60 11.50 0 MON 105.00 Aug 01, 2014 0.15 0
Aug 01, 2014 8.70 10.35 0 MON 106.00 Aug 01, 2014 0.15 0
Aug 01, 2014 7.70 8.60 0 MON 107.00 Aug 01, 2014 0.15 0
Aug 01, 2014 6.70 7.60 0 MON 108.00 Aug 01, 2014 0.05 0.15 0 48
Aug 01, 2014 5.75 6.60 0 MON 109.00 Aug 01, 2014 0.15 0
Aug 01, 2014 4.75 5.65 0 MON 110.00 Aug 01, 2014 0.07 0.01 0.15 2
Aug 01, 2014 3.80 4.75 0 MON 111.00 Aug 01, 2014 0.01 0.20 0
Aug 01, 2014 2.91 3.65 0 MON 112.00 Aug 01, 2014 0.16 0.12 0.19 5 10
Aug 01, 2014 2.10 2.30 0 MON 113.00 Aug 01, 2014 0.28 0.02 0.21 0.32 25 75
Aug 01, 2014 1.43 1.73 0 MON 114.00 Aug 01, 2014 0.50 0.13 0.49 0.58 37 75
Aug 01, 2014 1.11 -0.85 0.85 0.92 15 41 MON 115.00 Aug 01, 2014 0.81 0.09 0.89 0.98 1 88
Aug 01, 2014 0.64 -0.55 0.45 0.52 1 32 MON 116.00 Aug 01, 2014 1.53 0.56 1.48 1.57 30 87
Aug 01, 2014 0.27 -0.38 0.23 0.28 32 54 MON 117.00 Aug 01, 2014 1.54 1.76 2.41 0 20
Aug 01, 2014 0.18 -0.28 0.12 0.18 4 83 MON 118.00 Aug 01, 2014 1.98 -0.02 2.57 3.45 0 58
Aug 01, 2014 0.24 0.06 0.12 0 32 MON 119.00 Aug 01, 2014 3.35 4.40 0
Aug 01, 2014 0.05 -0.11 0.03 0.08 50 23 MON 120.00 Aug 01, 2014 3.80 5.35 0
Aug 01, 2014 0.05 -0.04 0.02 0.07 15 13 MON 121.00 Aug 01, 2014 4.75 6.35 0
Aug 01, 2014 0.07 0.02 0.06 0 1 MON 122.00 Aug 01, 2014 5.70 7.35 0
Aug 01, 2014 0.06 0.01 0.05 0 22 MON 123.00 Aug 01, 2014 6.90 8.40 0
Aug 01, 2014 0.05 0.01 0.05 0 21 MON 124.00 Aug 01, 2014 7.85 9.35 0
Aug 01, 2014 0.02 -0.02 0.01 0.05 0 250 MON 125.00 Aug 01, 2014 8.90 10.50 0
Aug 01, 2014 0.02 0 MON 126.00 Aug 01, 2014 9.70 11.50 0
Aug 16, 2014 9.55 10.65 0 MON 105.00 Aug 16, 2014 0.09 -0.01 0.06 0.12 10 258
Aug 16, 2014 6.80 5.25 5.80 0 115 MON 110.00 Aug 16, 2014 0.32 0.02 0.35 0.41 21 304
Aug 16, 2014 4.70 4.40 4.60 5 MON 111.00 Aug 16, 2014 0.45 0.02 0.51 0.56 50 63
Aug 16, 2014 4.50 -0.70 3.60 3.80 10 73 MON 112.00 Aug 16, 2014 0.73 0.09 0.71 0.73 22 168
Aug 16, 2014 2.99 -1.51 2.92 3.05 10 10 MON 113.00 Aug 16, 2014 0.98 0.15 0.97 1.01 21 575

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.