Monsanto Company (MON) Option Chain

MON 
$117.93
*  
2.36
1.96%
Get MON Alerts
*Delayed - data as of May 26, 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:
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.
Jun 05, 2015 10.50 12.20 0 MON 107 Jun 05, 2015 0.16 0.03 0.34 0 13
Jun 05, 2015 10.15 9.50 11.20 0 1 MON 108 Jun 05, 2015 0.04 0.50 0
Jun 05, 2015 8.80 10.15 0 MON 109 Jun 05, 2015 0.76 0.02 0.38 0 16
Jun 05, 2015 6.80 8.05 9.05 0 1 MON 110 Jun 05, 2015 0.38 0.02 0.33 0 1
Jun 05, 2015 7.00 8.00 0 MON 111 Jun 05, 2015 0.20 -0.27 0.07 0.31 1 48
Jun 05, 2015 6.15 6.95 0 MON 112 Jun 05, 2015 0.64 0.12 0.44 0 85
Jun 05, 2015 4.20 7.55 0 MON 113 Jun 05, 2015 0.52 0.40 0.45 0 116
Jun 05, 2015 4.45 4.85 0 MON 114 Jun 05, 2015 0.26 0.47 0.68 0 93
Jun 05, 2015 5.15 3.65 4.05 0 89 MON 115 Jun 05, 2015 0.43 -0.21 0.74 0.83 1 85
Jun 05, 2015 4.83 2.97 3.35 0 463 MON 116 Jun 05, 2015 0.68 1.01 1.10 0 158
Jun 05, 2015 3.15 2.33 2.46 0 186 MON 117 Jun 05, 2015 1.35 0.20 1.38 1.47 32 123
Jun 05, 2015 1.85 -1.55 1.80 1.92 284 179 MON 118 Jun 05, 2015 1.79 0.89 1.81 1.93 35 195
Jun 05, 2015 1.43 -0.44 1.36 1.46 118 74 MON 119 Jun 05, 2015 1.46 2.36 2.50 0 74
Jun 05, 2015 1.10 -0.90 1.00 1.11 3278 219 MON 120 Jun 05, 2015 1.40 2.66 3.15 0 93
Jun 05, 2015 0.83 -0.72 0.76 0.83 197 1023 MON 121 Jun 05, 2015 3.45 0.93 3.75 3.90 6 120
Jun 05, 2015 0.69 -0.71 0.56 0.62 23 592 MON 122 Jun 05, 2015 3.70 4.05 4.70 0 73
Jun 05, 2015 1.10 0.39 0.68 0 429 MON 123 Jun 05, 2015 4.55 4.95 5.55 0 77
Jun 05, 2015 0.68 0.27 0.55 0 437 MON 124 Jun 05, 2015 5.60 6.65 0
Jun 05, 2015 0.76 0.17 0.58 0 313 MON 125 Jun 05, 2015 7.05 1.13 6.80 7.40 103 5
Jun 05, 2015 0.43 0.11 0.48 0 66 MON 126 Jun 05, 2015 7.50 8.40 0
Jun 05, 2015 0.54 0.05 0.50 0 98 MON 127 Jun 05, 2015 8.50 9.35 0
Jun 05, 2015 0.06 0.39 0 MON 128 Jun 05, 2015 9.55 10.45 0
Jun 05, 2015 0.34 0 MON 129 Jun 05, 2015 10.45 11.35 0
Jun 12, 2015 10.65 13.15 0 MON 107 Jun 12, 2015 0.04 0.39 0
Jun 12, 2015 9.60 10.05 10.95 0 15 MON 108 Jun 12, 2015 0.08 0.44 0
Jun 12, 2015 8.85 9.95 0 MON 109 Jun 12, 2015 0.67 0.05 0.40 0 20
Jun 12, 2015 7.85 8.95 0 MON 110 Jun 12, 2015 0.19 0.12 0.44 0 110
Jun 12, 2015 7.25 7.90 0 MON 111 Jun 12, 2015 0.31 0.06 0.19 0.50 6 13
Jun 12, 2015 6.15 6.35 7.00 0 10 MON 112 Jun 12, 2015 2.23 1.46 0.47 0.53 33 41
Jun 12, 2015 5.50 6.25 0 MON 113 Jun 12, 2015 0.62 0.58 0.68 6
Jun 12, 2015 7.11 4.70 5.05 0 2 MON 114 Jun 12, 2015 0.81 0.25 0.79 0.87 5 150
Jun 12, 2015 5.45 3.95 4.20 0 16 MON 115 Jun 12, 2015 1.01 0.25 1.02 1.11 90 306
Jun 12, 2015 3.35 -0.55 3.30 3.50 3 21 MON 116 Jun 12, 2015 1.32 0.15 1.34 1.43 120 752
Jun 12, 2015 4.73 2.67 2.84 0 54 MON 117 Jun 12, 2015 1.67 0.18 1.72 1.81 12 488
Jun 12, 2015 2.27 -0.39 2.16 2.24 83 36 MON 118 Jun 12, 2015 2.12 0.84 2.18 2.27 168 229
Jun 12, 2015 1.83 -0.65 1.69 1.80 52 137 MON 119 Jun 12, 2015 2.63 0.97 2.61 2.84 201 92
Jun 12, 2015 1.41 -0.60 1.30 1.42 123 112 MON 120 Jun 12, 2015 1.83 3.15 3.50 0 205
Jun 12, 2015 1.18 -0.71 1.02 1.11 166 1986 MON 121 Jun 12, 2015 3.90 1.78 4.00 4.20 45 45
Jun 12, 2015 0.86 -0.72 0.79 0.89 386 2286 MON 122 Jun 12, 2015 5.32 4.25 5.55 0 8
Jun 12, 2015 0.57 -0.64 0.56 0.71 6 162 MON 123 Jun 12, 2015 4.50 5.80 0
Jun 12, 2015 0.92 0.39 0.72 0 84 MON 124 Jun 12, 2015 6.05 0.30 5.60 6.60 1 7
Jun 12, 2015 0.49 -0.21 0.29 0.65 6 926 MON 125 Jun 12, 2015 6.90 2.25 6.75 7.50 19 4
Jun 12, 2015 0.50 0.19 0.61 0 5 MON 126 Jun 12, 2015 6.80 9.65 0
Jun 12, 2015 0.43 0.09 0.58 0 5 MON 127 Jun 12, 2015 8.90 9.45 0
Jun 12, 2015 0.11 0.39 0 MON 128 Jun 12, 2015 9.50 10.50 0
Jun 12, 2015 0.07 0.35 0 MON 129 Jun 12, 2015 10.15 11.55 0
Jun 19, 2015 11.00 12.05 0 MON 107 Jun 19, 2015 0.25 0.16 0.31 1
Jun 19, 2015 10.10 11.10 0 MON 108 Jun 19, 2015 0.21 0.33 0
Jun 19, 2015 9.20 10.10 0 MON 109 Jun 19, 2015 0.22 0.29 0.39 0 6
Jun 19, 2015 5.25 8.30 9.05 0 20 MON 110 Jun 19, 2015 0.45 0.20 0.39 0.45 91 587

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.