Monsanto Company (MON) Option Chain

MON 
$113.92
*  
0.78
0.69%
Get MON Alerts
*Delayed - data as of Sep. 16, 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
September 2014
Sep 12, 2014 0 MON 103.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 104.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 105.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 106.00 Sep 12, 2014 0
Sep 12, 2014 7.10 0 0 MON 107.00 Sep 12, 2014 0.03 0 2
Sep 12, 2014 0 MON 108.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 109.00 Sep 12, 2014 0
Sep 12, 2014 2.74 0 0 MON 110.00 Sep 12, 2014 0.24 0 59
Sep 12, 2014 0.90 0 0 MON 111.00 Sep 12, 2014 0.58 0 107
Sep 12, 2014 1.20 0 0 MON 112.00 Sep 12, 2014 0.14 0 183
Sep 12, 2014 0.38 0 0 MON 113.00 Sep 12, 2014 0.29 0 295
Sep 12, 2014 0.01 0 340 MON 114.00 Sep 12, 2014 0.74 0 0
Sep 12, 2014 0.18 0 760 MON 115.00 Sep 12, 2014 1.52 0 0
Sep 12, 2014 0.05 0 203 MON 116.00 Sep 12, 2014 2.65 0 0
Sep 12, 2014 0.13 0 313 MON 117.00 Sep 12, 2014 0
Sep 12, 2014 0.06 0 48 MON 118.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 119.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 120.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 121.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 122.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 123.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 124.00 Sep 12, 2014 0
Sep 12, 2014 0 MON 125.00 Sep 12, 2014 0
Sep 20, 2014 9.25 10.05 0 MON 104.00 Sep 20, 2014 0.06 0.07 0 10
Sep 20, 2014 8.05 8.25 9.05 0 60 MON 105.00 Sep 20, 2014 0.02 -0.03 0.04 5 2806
Sep 20, 2014 7.25 8.15 0 MON 106.00 Sep 20, 2014 0.12 0.01 0.06 0 4
Sep 20, 2014 6.25 7.10 0 MON 107.00 Sep 20, 2014 0.19 0.01 0.08 0 15
Sep 20, 2014 3.40 5.25 6.05 0 29 MON 108.00 Sep 20, 2014 0.18 0.01 0.09 0 16
Sep 20, 2014 5.15 4.45 5.10 0 52 MON 109.00 Sep 20, 2014 0.42 0.02 0.10 0 126
Sep 20, 2014 3.45 0.15 3.70 4.10 10 268 MON 110.00 Sep 20, 2014 0.09 -0.05 0.06 0.11 17 4910
Sep 20, 2014 2.21 -0.40 2.66 3.15 1 163 MON 111.00 Sep 20, 2014 0.13 -0.12 0.08 0.15 6 388
Sep 20, 2014 2.05 0.45 1.98 2.18 2 105 MON 112.00 Sep 20, 2014 0.50 -0.08 0.15 0.18 10 176
Sep 20, 2014 0.85 -0.09 1.25 1.32 5 443 MON 113.00 Sep 20, 2014 0.42 -0.33 0.33 0.39 23 377
Sep 20, 2014 0.70 0.25 0.65 0.72 51 1397 MON 114.00 Sep 20, 2014 0.79 -0.66 0.71 0.77 15 567
Sep 20, 2014 0.27 0.03 0.29 0.33 5 2796 MON 115.00 Sep 20, 2014 1.34 -1.04 1.32 1.45 24 19119
Sep 20, 2014 0.12 0.12 0.15 5 841 MON 116.00 Sep 20, 2014 2.25 -1.10 2.11 2.36 1 383
Sep 20, 2014 0.16 0.04 0.09 0 1380 MON 117.00 Sep 20, 2014 3.40 -0.80 3.00 3.55 7 294
Sep 20, 2014 0.05 -0.03 0.01 0.07 2 684 MON 118.00 Sep 20, 2014 4.27 -0.93 4.00 4.40 1 113
Sep 20, 2014 0.05 0.01 0.08 0 538 MON 119.00 Sep 20, 2014 6.10 0.53 5.00 5.50 10 334
Sep 20, 2014 0.03 -0.01 0.01 0.05 10 11570 MON 120.00 Sep 20, 2014 6.22 -0.63 6.00 6.40 1 7897
Sep 20, 2014 0.03 0.02 0.06 0 1293 MON 121.00 Sep 20, 2014 7.15 7.00 7.50 0 118
Sep 20, 2014 0.02 0.08 0 379 MON 122.00 Sep 20, 2014 7.35 7.95 8.50 0 53
Sep 20, 2014 0.05 0.09 0 877 MON 123.00 Sep 20, 2014 8.90 8.95 9.40 0 82
Sep 20, 2014 0.05 0.06 0 141 MON 124.00 Sep 20, 2014 9.30 9.95 10.40 0 24
Sep 20, 2014 0.05 0.04 0 2239 MON 125.00 Sep 20, 2014 11.83 1.03 10.95 11.80 100 156
October 2014
Oct 18, 2014 9.05 0.55 8.85 9.30 5 412 MON 105.00 Oct 18, 2014 0.50 -0.01 0.38 0.42 5 3553
Oct 18, 2014 4.39 -0.03 4.75 4.95 25 870 MON 110.00 Oct 18, 2014 1.55 0.10 1.17 1.22 16 4967
Oct 18, 2014 1.81 0.23 1.77 1.87 25 2831 MON 115.00 Oct 18, 2014 3.94 0.19 3.25 3.40 4 6734
Oct 18, 2014 0.43 0.03 0.49 0.51 17 7157 MON 120.00 Oct 18, 2014 7.81 0.14 6.90 7.75 0 2224
Oct 18, 2014 0.14 0.12 0.15 63 9364 MON 125.00 Oct 18, 2014 12.36 -0.19 11.10 12.85 100 1166

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.