Monsanto Company (MON) Option Chain

MON 
$116.3
*  
0.35
0.3%
Get MON Alerts
*Delayed - data as of May 6, 2015  -  Find a broker to begin trading MON now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    MON After Hours
 
 
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:
May 15 | Jun 15 | Jul 15 | Oct 15 | Jan 16 | Jan 17 | Near Term | All

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.
May 2015
May 01, 2015 9.10 0 0 MON 105 May 01, 2015 0.05 0 108
May 01, 2015 7.85 0 0 MON 106 May 01, 2015 0.03 0 71
May 01, 2015 10.90 0 0 MON 107 May 01, 2015 0.03 0 248
May 01, 2015 4.95 0 0 MON 108 May 01, 2015 0.05 0 139
May 01, 2015 4.45 0 0 MON 109 May 01, 2015 0.15 0 329
May 01, 2015 7.60 0 0 MON 110 May 01, 2015 0.01 0 61
May 01, 2015 4.60 0 0 MON 111 May 01, 2015 0.13 0 110
May 01, 2015 2.84 0 0 MON 112 May 01, 2015 0.30 0 95
May 01, 2015 5.29 0 0 MON 113 May 01, 2015 0.10 0 1299
May 01, 2015 4.38 0 0 MON 114 May 01, 2015 0.45 0 224
May 01, 2015 2.68 0 0 MON 115 May 01, 2015 0.05 0 484
May 01, 2015 2.66 0 0 MON 116 May 01, 2015 0.01 0 1315
May 01, 2015 1.36 0 0 MON 117 May 01, 2015 0.01 0 1414
May 01, 2015 0.49 0 0 MON 118 May 01, 2015 0.04 0 731
May 01, 2015 0.17 0 196 MON 119 May 01, 2015 1.63 0 0
May 01, 2015 0.01 0 598 MON 120 May 01, 2015 1.94 0 0
May 01, 2015 0.10 0 83 MON 121 May 01, 2015 2.09 0 0
May 01, 2015 0.02 0 276 MON 122 May 01, 2015 4.25 0 0
May 01, 2015 0.03 0 169 MON 123 May 01, 2015 8.79 0 0
May 01, 2015 0 MON 124 May 01, 2015 5.25 0 0
May 01, 2015 0.03 0 40 MON 125 May 01, 2015 7.50 0 0
May 01, 2015 0.05 0 0 MON 126 May 01, 2015 0
May 01, 2015 0 MON 127 May 01, 2015 10.20 0 0
May 08, 2015 9.65 12.85 0 MON 105 May 08, 2015 0.05 0.03 0 68
May 08, 2015 8.65 11.95 0 MON 106 May 08, 2015 0.44 0.03 0 8
May 08, 2015 6.80 8.60 10.65 0 1 MON 107 May 08, 2015 0.06 0.13 0 41
May 08, 2015 9.75 7.75 9.65 0 11 MON 108 May 08, 2015 0.10 0.18 0 22
May 08, 2015 4.90 6.90 8.15 0 6 MON 109 May 08, 2015 0.19 0.18 0 14
May 08, 2015 7.56 5.90 7.15 0 4 MON 110 May 08, 2015 0.05 0.13 0 88
May 08, 2015 3.95 4.35 6.70 0 19 MON 111 May 08, 2015 0.17 0.12 0 120
May 08, 2015 5.50 3.95 5.15 0 67 MON 112 May 08, 2015 0.16 0.01 0.13 0 55
May 08, 2015 4.48 3.00 4.15 0 23 MON 113 May 08, 2015 0.22 0.03 0.10 0 57
May 08, 2015 2.80 1.71 2.19 3.10 5 116 MON 114 May 08, 2015 0.19 0.13 0.19 8 113
May 08, 2015 2.09 1.52 1.88 0 45 MON 115 May 08, 2015 0.35 0.05 0.27 0.33 8 96
May 08, 2015 1.12 -0.06 0.85 0.95 5 80 MON 116 May 08, 2015 0.62 -0.04 0.57 0.63 96 127
May 08, 2015 0.42 -0.44 0.42 0.47 65 348 MON 117 May 08, 2015 1.14 0.17 1.09 1.21 3 272
May 08, 2015 0.23 -0.11 0.17 0.21 10 465 MON 118 May 08, 2015 1.95 1.62 2.19 0 76
May 08, 2015 0.14 0.05 0.23 0 383 MON 119 May 08, 2015 1.36 1.86 3.15 0 50
May 08, 2015 0.09 0.02 0.13 0 172 MON 120 May 08, 2015 3.53 2.75 4.15 0 72
May 08, 2015 0.37 0.13 0 195 MON 121 May 08, 2015 3.85 3.50 5.15 0 60
May 08, 2015 0.07 0.13 0 65 MON 122 May 08, 2015 4.50 6.35 0
May 08, 2015 0.40 0.13 0 105 MON 123 May 08, 2015 3.90 5.45 7.20 0 0
May 08, 2015 0.20 0.13 0 32 MON 124 May 08, 2015 6.40 8.70 0
May 08, 2015 0.13 0 MON 125 May 08, 2015 7.35 9.35 0
May 08, 2015 0.13 0 MON 126 May 08, 2015 8.15 10.70 0
May 08, 2015 0.13 0 MON 127 May 08, 2015 9.10 12.45 0
May 15, 2015 13.92 10.75 12.05 0 28 MON 105 May 15, 2015 0.06 0.05 0.13 0 2510
May 15, 2015 9.45 11.95 0 MON 106 May 15, 2015 0.03 0.24 0
May 15, 2015 8.95 9.80 0 MON 107 May 15, 2015 0.02 0.25 0
May 15, 2015 8.00 8.80 0 MON 108 May 15, 2015 0.13 0.04 0.22 0 64

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.