Monsanto Company (MON) Option Chain

MON 
$101.89
*  
1.13
1.1%
Get MON Alerts
*Delayed - data as of Jul. 31, 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.
July 2015
Jul 24, 2015 0 MON 92 Jul 24, 2015 0.05 0 1
Jul 24, 2015 0 MON 93 Jul 24, 2015 0.05 0 1
Jul 24, 2015 0 MON 94 Jul 24, 2015 0.05 0 1
Jul 24, 2015 11.50 0 0 MON 95 Jul 24, 2015 0.05 0 2
Jul 24, 2015 0 MON 96 Jul 24, 2015 0.05 0 1
Jul 24, 2015 0 MON 96.5 Jul 24, 2015 0.05 0 1
Jul 24, 2015 0 MON 97 Jul 24, 2015 0.05 0 1
Jul 24, 2015 0 MON 97.5 Jul 24, 2015 0.05 0 1
Jul 24, 2015 8.40 0 0 MON 98 Jul 24, 2015 0.10 0 17
Jul 24, 2015 0 MON 98.5 Jul 24, 2015 0
Jul 24, 2015 0 MON 99 Jul 24, 2015 0.04 0 130
Jul 24, 2015 0 MON 99.5 Jul 24, 2015 0
Jul 24, 2015 5.25 0 0 MON 100 Jul 24, 2015 0.12 0 30
Jul 24, 2015 6.10 0 0 MON 101 Jul 24, 2015 0.54 0 176
Jul 24, 2015 3.27 0 0 MON 102 Jul 24, 2015 0.04 0 20
Jul 24, 2015 5.45 0 3 MON 103 Jul 24, 2015 0.40 0 0
Jul 24, 2015 0.10 0 134 MON 104 Jul 24, 2015 1.25 0 0
Jul 24, 2015 0.25 0 68 MON 105 Jul 24, 2015 2.15 0 0
Jul 24, 2015 0.02 0 137 MON 106 Jul 24, 2015 3.30 0 0
Jul 24, 2015 0.25 0 132 MON 107 Jul 24, 2015 4.42 0 0
Jul 24, 2015 0.11 0 1300 MON 108 Jul 24, 2015 3.97 0 0
Jul 24, 2015 0.24 0 173 MON 109 Jul 24, 2015 5.73 0 0
Jul 24, 2015 0.05 0 315 MON 110 Jul 24, 2015 7.18 0 0
Jul 24, 2015 0.05 0 233 MON 111 Jul 24, 2015 8.30 0 0
Jul 24, 2015 0.17 0 68 MON 112 Jul 24, 2015 9.20 0 0
Jul 31, 2015 9.15 11.05 0 MON 92 Jul 31, 2015 0.05 0.50 0 10
Jul 31, 2015 9.15 8.65 9.25 0 8 MON 93 Jul 31, 2015 0.50 0
Jul 31, 2015 7.65 8.30 0 MON 94 Jul 31, 2015 0.50 0
Jul 31, 2015 6.65 7.65 0 MON 95 Jul 31, 2015 0.18 0.50 0 72
Jul 31, 2015 6.15 6.75 0 MON 95.5 Jul 31, 2015 0.50 0
Jul 31, 2015 5.65 6.25 0 MON 96 Jul 31, 2015 0.50 0
Jul 31, 2015 5.65 5.10 5.75 0 8 MON 96.5 Jul 31, 2015 0.50 0
Jul 31, 2015 5.40 4.60 5.25 0 34 MON 97 Jul 31, 2015 0.39 0.50 0 8
Jul 31, 2015 4.15 4.75 0 MON 97.5 Jul 31, 2015 0.38 0
Jul 31, 2015 3.39 3.65 4.20 0 4 MON 98 Jul 31, 2015 0.08 0.50 0 189
Jul 31, 2015 3.20 3.75 0 MON 98.5 Jul 31, 2015 0.37 0.50 0 10
Jul 31, 2015 3.35 2.68 3.80 0 20 MON 99 Jul 31, 2015 1.20 0.50 0 2
Jul 31, 2015 2.18 2.76 0 MON 99.5 Jul 31, 2015 0.48 0.50 0 5
Jul 31, 2015 2.30 1.69 2.77 0 81 MON 100 Jul 31, 2015 0.08 0.04 0.22 7 62
Jul 31, 2015 1.13 -0.49 0.67 1.26 14 31 MON 101 Jul 31, 2015 0.09 -0.21 0.27 4 261
Jul 31, 2015 1.11 0.01 0.28 0 159 MON 102 Jul 31, 2015 0.29 -0.06 0.08 0.32 27 126
Jul 31, 2015 0.08 -0.46 0.13 8 30 MON 103 Jul 31, 2015 1.22 0.77 0.99 1.35 10 386
Jul 31, 2015 0.04 -0.14 0.26 7 181 MON 104 Jul 31, 2015 2.20 0.20 2.01 2.35 4 146
Jul 31, 2015 0.02 -0.08 0.37 9 1834 MON 105 Jul 31, 2015 2.97 -0.07 2.78 3.35 20 430
Jul 31, 2015 0.29 0.50 0 125 MON 106 Jul 31, 2015 4.18 0.87 4.00 4.35 26 137
Jul 31, 2015 0.08 0.40 0 221 MON 107 Jul 31, 2015 4.44 0.22 4.15 5.35 6 327
Jul 31, 2015 0.05 0.03 0 586 MON 108 Jul 31, 2015 5.49 0.27 5.20 6.35 3 140
Jul 31, 2015 0.26 0.50 0 170 MON 109 Jul 31, 2015 7.20 0.27 7.00 7.30 32 74
Jul 31, 2015 0.09 0.50 0 165 MON 110 Jul 31, 2015 6.84 -0.48 7.40 8.35 3 91
Jul 31, 2015 0.05 0.50 0 49 MON 111 Jul 31, 2015 9.27 7.30 9.35 0 52

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.