Monsanto Company (MON) Option Chain

MON 
$119.91
*  
0.95
0.79%
Get MON Alerts
*Delayed - data as of Nov. 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

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
November 2014
Nov 22, 2014 4.60 0 0 MON 108 Nov 22, 2014 0.07 0 950
Nov 22, 2014 4.55 0 0 MON 109 Nov 22, 2014 0.11 0 265
Nov 22, 2014 10.75 0 0 MON 110 Nov 22, 2014 0.04 0 2439
Nov 22, 2014 8.10 0 0 MON 111 Nov 22, 2014 0.10 0 1281
Nov 22, 2014 7.04 0 0 MON 112 Nov 22, 2014 0.02 0 351
Nov 22, 2014 7.90 0 0 MON 113 Nov 22, 2014 0.07 0 356
Nov 22, 2014 6.80 0 0 MON 114 Nov 22, 2014 0.01 0 93
Nov 22, 2014 5.70 0 0 MON 115 Nov 22, 2014 0.02 0 9678
Nov 22, 2014 4.58 0 0 MON 116 Nov 22, 2014 0.01 0 815
Nov 22, 2014 3.92 0 0 MON 117 Nov 22, 2014 0.17 0 240
Nov 22, 2014 2.85 0 0 MON 118 Nov 22, 2014 0.08 0 178
Nov 22, 2014 1.75 0 0 MON 119 Nov 22, 2014 0.03 0 211
Nov 22, 2014 0.25 0 0 MON 120 Nov 22, 2014 0.15 0 182
Nov 22, 2014 0.16 0 178 MON 121 Nov 22, 2014 0.36 0 0
Nov 22, 2014 0.02 0 146 MON 122 Nov 22, 2014 0
Nov 22, 2014 0.06 0 46 MON 123 Nov 22, 2014 8.40 0 0
Nov 22, 2014 0.01 0 550 MON 124 Nov 22, 2014 5.90 0 0
Nov 22, 2014 0.02 0 133 MON 125 Nov 22, 2014 17.00 0 0
Nov 22, 2014 0 MON 126 Nov 22, 2014 0
Nov 22, 2014 0.04 0 5 MON 127 Nov 22, 2014 0
Nov 22, 2014 0 MON 128 Nov 22, 2014 0
Nov 22, 2014 0 MON 129 Nov 22, 2014 0
Nov 22, 2014 0 MON 130 Nov 22, 2014 0
Nov 22, 2014 0 MON 131 Nov 22, 2014 0
Nov 28, 2014 10.85 10.95 12.95 0 30 MON 108 Nov 28, 2014 0.09 0.14 0 67
Nov 28, 2014 11.70 9.95 11.95 0 34 MON 109 Nov 28, 2014 0.99 0.17 0 50
Nov 28, 2014 10.01 8.90 11.35 0 33 MON 110 Nov 28, 2014 0.61 0.14 0 162
Nov 28, 2014 7.45 7.90 9.10 0 55 MON 111 Nov 28, 2014 0.60 0.15 0 325
Nov 28, 2014 8.85 7.55 8.15 0 105 MON 112 Nov 28, 2014 0.08 0.14 0 88
Nov 28, 2014 6.55 6.60 7.05 0 97 MON 113 Nov 28, 2014 0.65 0.14 0 213
Nov 28, 2014 6.50 5.60 6.05 0 109 MON 114 Nov 28, 2014 0.18 0.14 0 64
Nov 28, 2014 5.80 0.42 4.55 5.05 3 139 MON 115 Nov 28, 2014 0.07 -0.06 0.14 5 98
Nov 28, 2014 4.95 3.60 4.05 0 228 MON 116 Nov 28, 2014 0.03 0.14 0 202
Nov 28, 2014 2.32 2.58 3.05 0 95 MON 117 Nov 28, 2014 0.10 0.14 0 149
Nov 28, 2014 2.47 0.29 1.60 2.11 40 225 MON 118 Nov 28, 2014 0.05 0.15 0 33
Nov 28, 2014 1.04 0.33 0.67 1.04 10 132 MON 119 Nov 28, 2014 0.07 0.14 0 96
Nov 28, 2014 0.03 -0.68 0.09 51 2085 MON 120 Nov 28, 2014 0.06 -0.32 0.45 8 72
Nov 28, 2014 0.03 -0.22 0.09 15 181 MON 121 Nov 28, 2014 0.35 -0.40 0.21 1.41 16 52
Nov 28, 2014 0.05 0.10 20 60 MON 122 Nov 28, 2014 2.68 0.99 2.45 0 25
Nov 28, 2014 0.02 0.05 0 116 MON 123 Nov 28, 2014 4.05 1.96 3.40 0 20
Nov 28, 2014 0.02 0.14 0 1 MON 124 Nov 28, 2014 3.63 2.84 4.40 0 1
Nov 28, 2014 0.11 0.12 0 5 MON 125 Nov 28, 2014 3.00 5.45 0
Nov 28, 2014 0.14 0 MON 126 Nov 28, 2014 4.45 6.55 0
Nov 28, 2014 0.14 0 MON 127 Nov 28, 2014 5.05 7.45 0
Nov 28, 2014 0.14 0 MON 128 Nov 28, 2014 5.85 8.85 0
Nov 28, 2014 0.15 0 MON 129 Nov 28, 2014 7.55 9.45 0
Nov 28, 2014 0.14 0 MON 130 Nov 28, 2014 8.40 10.50 0
Nov 28, 2014 0.17 0 MON 131 Nov 28, 2014 9.55 11.45 0
December 2014
Dec 05, 2014 10.90 12.20 0 MON 108 Dec 05, 2014 0.79 0.15 0 111
Dec 05, 2014 5.40 9.90 11.05 0 20 MON 109 Dec 05, 2014 0.66 0.14 0 177

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.