MON: Monsanto Co - Options Chain

Enter Ticker:

MONSANTO CO  MON (NYSE)

Last 80.08 Change  0.51 Volume  6,414,666 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'MON' Symbol Expiration Strike Last Open High Low Change Volume MONLI 12/2009 45.0000 0.00 0.00 0.00 0.00 0.00 0 MONLJ 12/2009 50.0000 0.00 0.00 0.00 0.00 0.00 0 MONLK 12/2009 55.0000 24.80 24.80 24.80 24.80 11.60 25 MONLL 12/2009 60.0000 19.90 19.45 19.90 19.45 0.85 21 MONLM 12/2009 65.0000 13.30 0.00 0.00 0.00 0.00 0 MONLN 12/2009 70.0000 10.40 9.40 10.40 9.40 1.00 48 MONLO 12/2009 75.0000 6.00 5.10 6.22 5.05 0.19 922 MONLP 12/2009 80.0000 2.80 2.23 2.98 2.23 0.11 1450 MONLQ 12/2009 85.0000 1.04 0.77 1.11 0.77 0.04 1966 MONLU 12/2009 90.0000 0.37 0.24 0.37 0.24 0.06 369 MONLS 12/2009 95.0000 0.13 0.11 0.13 0.09 0.05 26 MONLC 12/2009 100.0000 0.05 0.00 0.00 0.00 0.00 0 MONLA 12/2009 105.0000 0.03 0.00 0.00 0.00 0.00 0 MONLB 12/2009 110.0000 0.05 0.00 0.00 0.00 0.00 0 MONAG 01/2010 35.0000 42.20 0.00 0.00 0.00 0.00 0 MONAH 01/2010 40.0000 30.05 0.00 0.00 0.00 0.00 0 MONAI 01/2010 45.0000 39.14 0.00 0.00 0.00 0.00 0 MONAJ 01/2010 50.0000 19.70 0.00 0.00 0.00 0.00 0 MONAK 01/2010 55.0000 23.81 0.00 0.00 0.00 0.00 0 MONAL 01/2010 60.0000 20.05 20.05 20.05 20.05 0.85 1 MONAM 01/2010 65.0000 15.55 14.50 15.55 14.50 1.65 24 MONAN 01/2010 70.0000 11.05 10.40 11.15 10.30 0.55 116 MONAO 01/2010 75.0000 7.25 6.70 7.45 6.40 0.65 148 MONAP 01/2010 80.0000 4.30 4.00 4.50 3.90 0.20 743 MONAQ 01/2010 85.0000 2.40 2.02 2.45 2.02 0.17 1557 MONAU 01/2010 90.0000 1.17 1.00 1.21 1.00 0.14 251 MONAS 01/2010 95.0000 0.58 0.48 0.60 0.48 0.08 148 MONAC 01/2010 100.0000 0.28 0.28 0.28 0.28 -0.06 20 MONAA 01/2010 105.0000 0.15 0.00 0.00 0.00 0.00 0 MONAB 01/2010 110.0000 0.04 0.00 0.00 0.00 0.00 0 MFPAC 01/2010 115.0000 0.02 0.00 0.00 0.00 0.00 0 MFPAD 01/2010 120.0000 0.02 0.00 0.00 0.00 0.00 0 MFPAE 01/2010 125.0000 0.05 0.05 0.05 0.05 -0.15 7 MFPAF 01/2010 130.0000 0.05 0.00 0.00 0.00 0.00 0 MFPAG 01/2010 135.0000 0.05 0.00 0.00 0.00 0.00 0 MFPAH 01/2010 140.0000 0.05 0.00 0.00 0.00 0.00 0 MFPAI 01/2010 145.0000 0.05 0.00 0.00 0.00 0.00 0 MFPAU 01/2010 160.0000 0.10 0.00 0.00 0.00 0.00 0 MFPAY 01/2010 180.0000 0.00 0.00 0.00 0.00 0.00 0 MFPAT 01/2010 200.0000 0.00 0.00 0.00 0.00 0.00 0 MFPAV 01/2010 220.0000 0.05 0.00 0.00 0.00 0.00 0 MFPAW 01/2010 240.0000 0.00 0.00 0.00 0.00 0.00 0 MFPAX 01/2010 260.0000 0.00 0.00 0.00 0.00 0.00 0 MONDG 04/2010 35.0000 0.00 0.00 0.00 0.00 0.00 0 MONDH 04/2010 40.0000 0.00 0.00 0.00 0.00 0.00 0 MONDI 04/2010 45.0000 25.15 0.00 0.00 0.00 0.00 0 MONDJ 04/2010 50.0000 29.30 0.00 0.00 0.00 0.00 0 MONDK 04/2010 55.0000 23.10 0.00 0.00 0.00 0.00 0 MONDL 04/2010 60.0000 20.60 20.60 20.60 20.60 0.15 11 MONDM 04/2010 65.0000 16.39 16.39 16.39 16.39 -0.21 2 MONDN 04/2010 70.0000 13.15 13.25 13.30 12.52 1.35 74 MONDO 04/2010 75.0000 9.80 9.25 9.81 9.20 0.15 76 MONDP 04/2010 80.0000 7.20 6.65 7.25 6.65 0.30 78 MONDQ 04/2010 85.0000 5.00 4.60 5.05 4.60 0.20 54 MONDU 04/2010 90.0000 3.40 3.10 3.44 3.10 0.25 42 MONDS 04/2010 95.0000 2.17 2.17 2.22 2.17 0.11 60 MONDC 04/2010 100.0000 1.39 1.47 1.47 1.39 0.21 20 MONDA 04/2010 105.0000 0.86 0.00 0.00 0.00 0.00 0 MONDB 04/2010 110.0000 0.53 0.53 0.53 0.53 0.04 20

Highlighted options are in-the-money.

View current month's calls for MON
Back to Top