Monsanto Company (MON) Option Chain

MON 
$115.65
*  
0.11
0.1%
Get MON Alerts
*Delayed - data as of Aug. 29, 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:
Aug 14 | Sep 14 | Oct 14 | Jan 15 | Apr 15 | Jan 16 | Near Term | All

Option Chain for Monsanto Company ( MON)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
August 2014
Aug 29, 2014 9.80 11.40 0 MON 105.00 Aug 29, 2014 0.03 0.08 0 3
Aug 29, 2014 8.80 10.10 0 MON 106.00 Aug 29, 2014 0.08 0
Aug 29, 2014 8.10 9.10 0 MON 107.00 Aug 29, 2014 0.08 0
Aug 29, 2014 7.35 8.10 0 MON 108.00 Aug 29, 2014 0.09 0
Aug 29, 2014 6.40 7.10 0 MON 109.00 Aug 29, 2014 0.09 0
Aug 29, 2014 5.40 6.10 0 MON 110.00 Aug 29, 2014 0.04 0.09 0 4
Aug 29, 2014 4.40 5.10 0 MON 111.00 Aug 29, 2014 0.08 0.07 0 3
Aug 29, 2014 3.40 4.35 0 MON 112.00 Aug 29, 2014 0.11 0.09 0 8
Aug 29, 2014 4.55 2.43 3.35 0 1 MON 113.00 Aug 29, 2014 0.01 -0.05 0.01 1 47
Aug 29, 2014 1.26 1.48 2.09 0 15 MON 114.00 Aug 29, 2014 0.01 -0.06 0.07 7 20
Aug 29, 2014 1.27 0.80 0.52 0.91 19 95 MON 115.00 Aug 29, 2014 0.02 -0.19 0.02 5 323
Aug 29, 2014 0.29 0.04 0.01 0.08 34 213 MON 116.00 Aug 29, 2014 0.24 -0.75 0.26 0.60 10 234
Aug 29, 2014 0.01 -0.06 0.02 2 607 MON 117.00 Aug 29, 2014 0.64 -1.38 0.71 1.58 4 455
Aug 29, 2014 0.05 -0.05 0.10 40 555 MON 118.00 Aug 29, 2014 2.64 1.65 2.57 0 199
Aug 29, 2014 0.02 0.10 0 195 MON 119.00 Aug 29, 2014 2.18 2.62 3.60 0 15
Aug 29, 2014 0.12 0.10 0 119 MON 120.00 Aug 29, 2014 4.40 1.50 4.20 4.60 2 21
Aug 29, 2014 0.08 0.10 0 24 MON 121.00 Aug 29, 2014 4.60 5.90 0
Aug 29, 2014 0.06 0.10 0 3 MON 122.00 Aug 29, 2014 5.60 6.85 0
Aug 29, 2014 0.10 0 MON 123.00 Aug 29, 2014 5.45 6.60 7.60 0 0
Aug 29, 2014 0.09 0 MON 124.00 Aug 29, 2014 6.40 7.60 8.60 0 1
Aug 29, 2014 0.10 0 MON 125.00 Aug 29, 2014 8.60 9.60 0
Aug 29, 2014 0.10 0 MON 126.00 Aug 29, 2014 9.60 11.15 0
Aug 29, 2014 0.10 0 MON 127.00 Aug 29, 2014 10.60 12.15 0
September 2014
Sep 05, 2014 10.45 10.85 0 MON 105.00 Sep 05, 2014 0.11 0
Sep 05, 2014 9.45 9.85 0 MON 106.00 Sep 05, 2014 0.05 0.11 0 2
Sep 05, 2014 8.45 8.85 0 MON 107.00 Sep 05, 2014 0.01 0.11 0
Sep 05, 2014 7.45 7.85 0 MON 108.00 Sep 05, 2014 0.01 0.12 0
Sep 05, 2014 6.45 6.85 0 MON 109.00 Sep 05, 2014 0.01 0.12 0
Sep 05, 2014 5.45 5.85 0 MON 110.00 Sep 05, 2014 0.01 0.12 0
Sep 05, 2014 4.50 4.90 0 MON 111.00 Sep 05, 2014 0.03 0.14 0
Sep 05, 2014 3.15 3.50 3.90 0 11 MON 112.00 Sep 05, 2014 0.15 0.05 0.14 0 20
Sep 05, 2014 2.60 2.93 0 MON 113.00 Sep 05, 2014 0.24 0.09 0.19 0 5
Sep 05, 2014 1.68 1.81 2.03 0 2 MON 114.00 Sep 05, 2014 0.19 -0.23 0.22 0.27 300 6
Sep 05, 2014 1.18 -0.09 1.03 1.19 1 19 MON 115.00 Sep 05, 2014 0.47 -0.38 0.43 0.52 1 22
Sep 05, 2014 0.68 -0.06 0.54 0.64 1 17 MON 116.00 Sep 05, 2014 0.79 -0.63 0.82 0.98 2 7
Sep 05, 2014 0.31 0.05 0.26 0.30 11 30 MON 117.00 Sep 05, 2014 1.52 1.49 1.77 1
Sep 05, 2014 0.15 0.11 0.17 20 MON 118.00 Sep 05, 2014 2.03 1.92 2.67 16
Sep 05, 2014 0.05 0.08 0 MON 119.00 Sep 05, 2014 4.10 2.57 3.65 0 3
Sep 05, 2014 0.05 0.02 0.05 10 MON 120.00 Sep 05, 2014 3.45 4.60 0
Sep 05, 2014 0.05 0 MON 121.00 Sep 05, 2014 4.45 5.60 0
Sep 05, 2014 0.05 0 MON 122.00 Sep 05, 2014 5.45 6.60 0
Sep 05, 2014 0.05 0 MON 123.00 Sep 05, 2014 6.40 7.65 0
Sep 05, 2014 0.05 0 MON 124.00 Sep 05, 2014 7.20 8.60 0
Sep 05, 2014 0.05 0 MON 125.00 Sep 05, 2014 8.20 9.60 0
Sep 05, 2014 0.05 0 MON 126.00 Sep 05, 2014 9.20 10.75 0
Sep 05, 2014 0.05 0 MON 127.00 Sep 05, 2014 10.20 11.75 0
Sep 20, 2014 12.20 10.50 11.45 0 60 MON 105.00 Sep 20, 2014 0.07 -0.01 0.04 0.09 5 2801
Sep 20, 2014 9.55 10.45 0 MON 106.00 Sep 20, 2014 0.04 0.14 0
Sep 20, 2014 8.55 9.45 0 MON 107.00 Sep 20, 2014 0.07 0.16 0
Sep 20, 2014 7.60 8.50 0 MON 108.00 Sep 20, 2014 0.14 0.09 0.18 0 1

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.