$112.81 -0.67 (-0.59%) Monsanto Co - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 112.81
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: -0.67 (-0.59%)
Prev Close: 113.48
Open: 114.87
Bid: 112.74
Ask: 115.15
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MON1424J80 31.95 0.00 31.05 140.0 34.75 20.0 0.0 0
85.00 MON1424J85 26.80 0.00 26.50 140.0 29.75 30.0 0.0 0
85.00 MON1431J85 27.85 0.00 27.50 50.0 28.30 50.0 0.0 0
90.00 MON1424J90 22.10 0.00 21.05 30.0 25.00 30.0 0.0 0
90.00 MON1431J90 23.45 0.00 21.75 50.0 23.30 50.0 0.0 0
94.00 MON1424J94 18.95 0.00 17.25 20.0 20.70 20.0 0.0 0
95.00 MON1424J95 18.25 0.00 16.60 50.0 19.85 50.0 0.0 0
95.00 MON1431J95 18.45 0.00 17.45 61.0 18.35 61.0 0.0 0
96.00 MON1424J96 16.55 0.00 16.20 91.0 17.55 91.0 0.0 0
97.00 MON1424J97 16.75 0.35 15.20 244.0 16.55 236.0 26.0 26
98.00 MON1424J98 12.30 -2.95 14.25 31.0 15.65 31.0 18.0 18
99.00 MON1424J99 14.75 0.50 13.20 197.0 14.55 206.0 32.0 32
100.00 MON1424J100 8.15 -5.15 12.20 98.0 13.55 236.0 10.0 10
100.00 MON1431J100 8.70 -4.75 12.55 61.0 13.35 61.0 20.0 20
101.00 MON1424J101 12.40 0.00 11.45 239.0 12.55 227.0 0.0 0
102.00 MON1424J102 11.30 0.00 10.10 249.0 11.55 90.0 0.0 0
103.00 MON1424J103 5.90 -4.30 9.35 96.0 10.85 98.0 51.0 52
103.00 MON1431J103 6.35 -4.15 9.45 70.0 10.35 87.0 30.0 56
104.00 MON1424J104 5.70 -3.55 8.40 94.0 9.85 98.0 21.0 21
104.00 MON1431J104 3.40 -6.10 8.55 61.0 9.40 127.0 40.0 40
105.00 MON1424J105 8.70 0.30 7.50 189.0 8.75 355.0 7.0 11
105.00 MON1431J105 5.00 -3.50 7.50 69.0 8.40 272.0 3.0 83
106.00 MON1424J106 3.65 -3.75 6.60 177.0 7.75 816.0 87.0 167
106.00 MON1431J106 5.73 -1.77 6.60 99.0 7.70 1141.0 1.0 194
107.00 MON1424J107 4.66 -1.74 5.60 104.0 6.75 363.0 10.0 57
107.00 MON1431J107 4.80 -1.75 5.65 431.0 6.65 1111.0 432.0 512
108.00 MON1424J108 3.90 -1.55 4.60 185.0 5.75 908.0 11.0 230
108.00 MON1431J108 5.89 0.34 4.75 303.0 5.75 1119.0 22.0 117
109.00 MON1424J109 4.81 0.00 3.55 870.0 4.75 965.0 3.0 648
109.00 MON1431J109 5.06 0.00 3.80 314.0 4.65 1402.0 1.0 94
110.00 MON1424J110 4.58 0.00 2.56 301.0 3.75 687.0 5.0 169
110.00 MON1431J110 4.14 0.00 3.05 82.0 3.35 1368.0 3.0 332
111.00 MON1424J111 2.17 -0.72 1.62 474.0 2.72 1274.0 4.0 155
111.00 MON1431J111 2.26 -0.64 2.18 137.0 2.61 1542.0 28.0 262
112.00 MON1424J112 1.12 -0.85 0.95 60.0 1.32 1440.0 21.0 450
112.00 MON1431J112 1.78 -1.22 1.63 516.0 1.96 1513.0 5.0 205
113.00 MON1424J113 0.40 -1.06 0.30 232.0 0.44 552.0 37.0 690
113.00 MON1431J113 1.18 -0.56 0.94 627.0 1.14 117.0 18.0 132
114.00 MON1424J114 0.15 -0.43 0.07 578.0 0.18 461.0 25.0 236
114.00 MON1431J114 0.74 -0.57 0.59 30.0 0.66 111.0 16.0 113
115.00 MON1424J115 0.27 0.00 0.02 71.0 0.11 787.0 176.0 206
115.00 MON1431J115 0.50 -0.33 0.35 114.0 0.46 631.0 7.0 848
116.00 MON1424J116 0.17 0.10 0.01 22.0 0.11 1084.0 10.0 453
116.00 MON1431J116 0.29 -0.16 0.17 547.0 0.44 1612.0 5.0 40
117.00 MON1424J117 0.52 0.51 0.01 60.0 0.17 1245.0 20.0 480
117.00 MON1431J117 0.37 0.00 0.10 324.0 0.33 1540.0 3.0 4
118.00 MON1424J118 0.05 0.04 0.01 53.0 0.16 861.0 3.0 45
118.00 MON1431J118 0.13 0.03 0.03 692.0 0.26 798.0 5.0 27
119.00 MON1424J119 0.62 0.37 0.01 100.0 0.16 359.0 21.0 45
119.00 MON1431J119 0.32 0.30 0.02 670.0 0.23 690.0 32.0 174
120.00 MON1424J120 0.01 -0.14 0.01 10.0 0.16 854.0 3.0 10
120.00 MON1431J120 0.05 0.04 0.01 10.0 0.18 1408.0 3.0 65
121.00 MON1424J121 0.15 0.00 0.01 158.0 0.16 941.0 0.0 0
121.00 MON1431J121 0.01 0.00 0.01 10.0 0.18 1263.0 0.0 0
122.00 MON1424J122 0.15 0.00 0.01 148.0 0.16 953.0 0.0 0
122.00 MON1431J122 0.25 0.00 0.01 32.0 0.17 1298.0 0.0 0
123.00 MON1424J123 0.15 0.00 0.01 1.0 0.16 1055.0 0.0 0
123.00 MON1431J123 0.25 0.00 0.01 10.0 0.16 1286.0 0.0 0
124.00 MON1424J124 0.15 0.00 0.01 10.0 0.15 853.0 0.0 0
124.00 MON1431J124 0.25 0.00 0.02 93.0 0.17 967.0 0.0 0
125.00 MON1424J125 0.15 0.00 0.01 1.0 0.15 987.0 0.0 0
125.00 MON1431J125 0.25 0.00 0.01 64.0 0.16 987.0 0.0 0
126.00 MON1424J126 0.16 0.00 0.01 358.0 0.15 611.0 0.0 0
126.00 MON1431J126 0.25 0.00 0.01 71.0 0.16 990.0 0.0 0
127.00 MON1424J127 0.16 0.00 0.01 270.0 0.15 611.0 0.0 0
127.00 MON1431J127 0.25 0.00 0.02 32.0 0.16 927.0 0.0 0
128.00 MON1424J128 0.16 0.00 0.01 22.0 0.15 625.0 0.0 0
128.00 MON1431J128 0.17 0.00 0.01 1.0 0.16 760.0 0.0 0
129.00 MON1424J129 0.16 0.00 0.01 124.0 0.15 414.0 0.0 0
129.00 MON1431J129 0.17 0.00 0.01 10.0 0.16 993.0 0.0 0
130.00 MON1424J130 0.16 0.00 0.01 41.0 0.15 362.0 0.0 0
130.00 MON1431J130 0.17 0.00 0.01 10.0 0.15 869.0 0.0 0
131.00 MON1424J131 0.16 0.00 0.01 10.0 0.15 362.0 0.0 0
131.00 MON1431J131 0.15 0.00 0.01 87.0 0.15 1098.0 0.0 0
132.00 MON1424J132 0.16 0.00 0.01 10.0 0.15 370.0 0.0 0
132.00 MON1431J132 0.25 0.00 0.01 10.0 0.15 545.0 0.0 0
133.00 MON1424J133 0.16 0.00 0.00 0.0 0.15 381.0 0.0 0
133.00 MON1431J133 0.25 0.00 0.01 10.0 0.15 587.0 0.0 0
134.00 MON1424J134 0.16 0.00 0.00 0.0 0.15 367.0 0.0 0
134.00 MON1431J134 0.25 0.00 0.00 0.0 0.15 421.0 0.0 0
135.00 MON1424J135 0.16 0.00 0.00 0.0 0.15 466.0 0.0 0
140.00 MON1424J140 0.16 0.00 0.00 0.0 0.15 457.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MON1424V80 0.15 0.00 0.01 36.0 0.15 588.0 0.0 0
85.00 MON1424V85 0.01 0.00 0.01 44.0 0.02 43.0 180.0 180
85.00 MON1431V85 0.24 0.00 0.01 36.0 0.15 386.0 0.0 0
90.00 MON1424V90 0.03 -0.11 0.01 34.0 0.14 640.0 11.0 11
90.00 MON1431V90 0.25 0.00 0.01 99.0 0.16 615.0 0.0 0
94.00 MON1424V94 0.04 -0.10 0.02 97.0 0.14 562.0 8.0 8
95.00 MON1424V95 0.15 0.01 0.02 103.0 0.14 575.0 20.0 20
95.00 MON1431V95 0.01 0.00 0.01 10.0 0.18 831.0 0.0 0
96.00 MON1424V96 0.15 0.00 0.01 175.0 0.15 592.0 0.0 0
97.00 MON1424V97 0.14 0.00 0.03 96.0 0.14 562.0 0.0 0
98.00 MON1424V98 0.09 -0.05 0.02 208.0 0.14 569.0 50.0 88
99.00 MON1424V99 0.19 0.00 0.03 129.0 0.15 818.0 0.0 0
100.00 MON1424V100 0.25 0.05 0.03 101.0 0.15 580.0 1.0 25
100.00 MON1431V100 0.01 0.00 0.01 80.0 0.19 423.0 0.0 0
101.00 MON1424V101 0.20 0.00 0.04 92.0 0.15 575.0 0.0 0
102.00 MON1424V102 0.21 0.00 0.03 106.0 0.15 578.0 0.0 0
103.00 MON1424V103 0.35 0.13 0.04 108.0 0.15 649.0 1.0 107
103.00 MON1431V103 0.87 0.86 0.01 246.0 0.19 600.0 1.0 111
104.00 MON1424V104 0.55 0.32 0.04 84.0 0.16 923.0 31.0 344
104.00 MON1431V104 0.68 0.66 0.01 540.0 0.20 686.0 9.0 272
105.00 MON1424V105 0.10 -0.13 0.10 25.0 0.15 841.0 25.0 391
105.00 MON1431V105 0.35 0.33 0.01 579.0 0.20 637.0 4.0 127
106.00 MON1424V106 0.27 0.04 0.08 85.0 0.16 1263.0 3.0 160
106.00 MON1431V106 0.15 0.00 0.01 701.0 0.20 724.0 2.0 457
107.00 MON1424V107 0.09 -0.09 0.01 475.0 0.15 942.0 50.0 259
107.00 MON1431V107 0.12 0.00 0.01 509.0 0.22 505.0 6.0 250
108.00 MON1424V108 0.23 0.02 0.03 136.0 0.16 1106.0 20.0 163
108.00 MON1431V108 0.22 0.20 0.04 822.0 0.25 215.0 10.0 175
109.00 MON1424V109 0.24 0.00 0.04 541.0 0.16 1148.0 30.0 255
109.00 MON1431V109 0.22 0.16 0.16 770.0 0.30 117.0 22.0 88
110.00 MON1424V110 0.12 0.11 0.01 449.0 0.14 1379.0 5.0 1,305
110.00 MON1431V110 0.35 0.25 0.28 1107.0 0.44 50.0 11.0 114
111.00 MON1424V111 0.48 0.47 0.01 751.0 0.17 455.0 68.0 246
111.00 MON1431V111 0.47 0.10 0.58 30.0 0.67 204.0 14.0 151
112.00 MON1424V112 0.27 0.15 0.22 127.0 0.30 287.0 34.0 279
112.00 MON1431V112 0.80 0.25 0.80 329.0 0.97 477.0 3015.0 76
113.00 MON1424V113 0.69 0.31 0.67 60.0 0.73 10.0 160.0 201
113.00 MON1431V113 1.40 0.68 1.25 89.0 1.44 357.0 26.0 98
114.00 MON1424V114 0.71 0.00 0.95 870.0 1.45 1486.0 104.0 131
114.00 MON1431V114 1.85 0.57 1.79 86.0 1.99 183.0 36.0 49
115.00 MON1424V115 1.75 0.40 1.60 303.0 2.55 10.0 1.0 65
115.00 MON1431V115 2.50 0.70 2.25 798.0 2.58 30.0 2.0 48
116.00 MON1424V116 5.65 3.91 1.30 303.0 3.50 111.0 20.0 31
116.00 MON1431V116 6.50 4.30 2.93 811.0 3.50 912.0 1.0 42
117.00 MON1424V117 7.40 5.25 2.23 379.0 4.45 175.0 1.0 96
117.00 MON1431V117 8.25 5.72 2.64 603.0 4.65 295.0 42.0 109
118.00 MON1424V118 5.90 2.50 4.40 625.0 5.40 430.0 31.0 103
118.00 MON1431V118 8.40 4.85 3.45 335.0 5.60 299.0 20.0 92
119.00 MON1424V119 6.80 2.70 5.40 319.0 6.45 82.0 66.0 119
119.00 MON1431V119 6.75 2.55 5.70 191.0 6.55 107.0 21.0 88
120.00 MON1424V120 7.65 2.60 5.40 124.0 7.90 98.0 10.0 52
120.00 MON1431V120 7.50 2.35 6.75 146.0 7.70 61.0 46.0 75
121.00 MON1424V121 6.05 0.00 6.40 260.0 8.60 92.0 0.0 1
121.00 MON1431V121 7.30 1.20 7.70 134.0 8.50 93.0 20.0 30
122.00 MON1424V122 7.20 0.00 8.45 91.0 9.90 249.0 0.0 0
122.00 MON1431V122 7.15 0.00 8.70 135.0 9.50 61.0 0.0 0
123.00 MON1424V123 8.25 0.00 9.50 89.0 10.75 92.0 0.0 0
123.00 MON1431V123 8.40 0.00 9.70 98.0 10.55 75.0 0.0 0
124.00 MON1424V124 9.40 0.00 10.45 91.0 11.75 243.0 0.0 0
124.00 MON1431V124 8.45 0.00 9.05 42.0 12.45 151.0 0.0 0
125.00 MON1424V125 10.40 0.00 10.70 104.0 12.75 88.0 0.0 0
125.00 MON1431V125 9.45 0.00 10.50 69.0 12.90 193.0 0.0 0
126.00 MON1424V126 10.00 0.00 11.70 104.0 13.90 95.0 0.0 0
126.00 MON1431V126 10.40 0.00 11.05 54.0 14.60 151.0 0.0 0
127.00 MON1424V127 12.10 0.00 12.70 57.0 14.75 44.0 0.0 0
127.00 MON1431V127 11.10 0.00 12.40 151.0 14.80 151.0 0.0 0
128.00 MON1424V128 12.55 0.00 13.70 57.0 15.80 45.0 0.0 0
128.00 MON1431V128 12.10 0.00 13.05 52.0 15.55 20.0 0.0 0
129.00 MON1424V129 14.10 0.00 14.40 151.0 16.60 31.0 0.0 0
129.00 MON1431V129 13.10 0.00 14.45 151.0 16.85 151.0 0.0 0
130.00 MON1424V130 14.45 0.00 16.45 35.0 18.45 140.0 0.0 0
130.00 MON1431V130 14.10 0.00 15.40 31.0 17.95 31.0 0.0 0
131.00 MON1424V131 15.65 0.00 16.40 219.0 18.60 26.0 0.0 0
131.00 MON1431V131 15.10 0.00 15.75 21.0 19.60 140.0 0.0 0
132.00 MON1424V132 16.05 0.00 18.45 40.0 19.80 35.0 0.0 0
132.00 MON1431V132 16.05 0.00 17.00 41.0 20.80 31.0 0.0 0
133.00 MON1424V133 17.10 0.00 19.45 81.0 20.80 73.0 0.0 0
133.00 MON1431V133 17.00 0.00 17.85 20.0 21.85 1.0 0.0 0
134.00 MON1424V134 18.00 0.00 20.45 81.0 21.80 73.0 0.0 0
134.00 MON1431V134 18.05 0.00 19.30 20.0 22.95 1.0 0.0 0
135.00 MON1424V135 19.10 0.00 20.40 20.0 23.95 1.0 0.0 0
140.00 MON1424V140 24.10 0.00 25.05 50.0 28.85 50.0 0.0 0