$115.11 -0.38 (-0.33%) Monsanto Co - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 115.11
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.38 (-0.33%)
Prev Close: 115.49
Open: 116.01
Bid: 112.30
Ask: 117.65
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MON1420I60 53.10 0.00 53.45 21.0 56.60 11.0 0.0 0
65.00 MON1420I65 48.10 0.00 47.95 56.0 50.40 41.0 0.0 0
70.00 MON1420I70 43.30 0.00 43.40 22.0 46.70 10.0 0.0 0
75.00 MON1420I75 38.05 0.00 38.40 11.0 41.70 10.0 0.0 0
80.00 MON1420I80 33.05 0.00 33.40 22.0 36.70 10.0 0.0 0
85.00 MON1420I85 28.10 0.00 28.35 10.0 31.75 1.0 0.0 0
90.00 MON1420I90 25.50 2.45 23.35 21.0 26.70 1.0 3.0 3
95.00 MON1420I95 18.20 0.00 18.45 1.0 21.75 1.0 0.0 0
100.00 MON1420I100 15.30 0.90 13.90 11.0 16.15 11.0 1.0 83
102.00 MON1420I102 12.40 0.00 11.95 11.0 14.15 11.0 0.0 0
103.00 MON1420I103 11.40 0.00 11.50 55.0 12.70 55.0 0.0 0
104.00 MON1420I104 10.40 0.00 10.50 55.0 11.40 52.0 0.0 0
105.00 MON1420I105 8.92 -0.48 9.50 55.0 10.70 55.0 1.0 60
106.00 MON1420I106 8.45 0.00 8.50 76.0 9.45 45.0 0.0 0
107.00 MON1420I107 7.45 0.00 7.65 301.0 8.45 83.0 0.0 0
108.00 MON1420I108 3.40 -3.10 6.65 593.0 7.45 662.0 29.0 29
109.00 MON1420I109 5.15 -0.35 5.65 557.0 6.40 96.0 1.0 52
110.00 MON1420I110 4.85 -0.10 4.75 646.0 5.40 1007.0 45.0 243
111.00 MON1420I111 3.05 -0.50 3.70 998.0 4.30 775.0 15.0 168
112.00 MON1420I112 2.50 0.00 2.71 618.0 3.40 514.0 1.0 103
113.00 MON1420I113 2.00 0.04 1.74 619.0 2.33 576.0 9.0 574
114.00 MON1420I114 0.92 -0.38 0.95 86.0 1.38 673.0 314.0 1,390
115.00 MON1420I115 0.13 -0.42 0.01 11.0 0.14 419.0 934.0 2,556
116.00 MON1420I116 0.10 -0.07 0.01 55.0 0.04 669.0 854.0 2,743
117.00 MON1420I117 0.05 -0.01 0.01 37.0 0.01 31.0 10.0 793
118.00 MON1420I118 0.05 0.00 0.03 10.0 0.04 516.0 16.0 670
119.00 MON1420I119 0.05 0.00 0.01 330.0 0.04 526.0 3.0 537
120.00 MON1420I120 0.01 -0.03 0.01 147.0 0.01 10.0 5.0 11,281
121.00 MON1420I121 0.04 0.00 0.01 11.0 0.01 3.0 98.0 1,296
122.00 MON1420I122 0.02 -0.02 0.01 10.0 0.04 464.0 1.0 379
123.00 MON1420I123 0.05 0.01 0.01 10.0 0.04 692.0 5.0 877
124.00 MON1420I124 0.05 0.01 0.01 10.0 0.04 659.0 6.0 141
125.00 MON1420I125 0.02 0.00 0.01 10.0 0.01 10.0 25.0 2,238
126.00 MON1420I126 0.08 0.04 0.01 275.0 0.04 508.0 5.0 22
127.00 MON1420I127 0.13 0.09 0.01 312.0 0.04 483.0 30.0 30
128.00 MON1420I128 0.04 0.00 0.01 213.0 0.04 483.0 0.0 0
129.00 MON1420I129 0.04 0.00 0.01 344.0 0.04 474.0 0.0 0
130.00 MON1420I130 0.02 -0.02 0.05 1.0 0.04 452.0 5.0 81
131.00 MON1420I131 0.04 0.00 0.01 79.0 0.04 459.0 0.0 0
132.00 MON1420I132 0.02 -0.02 0.01 32.0 0.04 518.0 1.0 1
133.00 MON1420I133 0.04 0.00 0.01 45.0 0.04 470.0 0.0 0
135.00 MON1420I135 0.03 0.00 0.01 10.0 0.04 447.0 3.0 21
140.00 MON1420I140 0.03 -0.01 0.01 138.0 0.04 387.0 28.0 28
145.00 MON1420I145 0.04 0.00 0.01 25.0 0.04 456.0 0.0 0
150.00 MON1420I150 0.04 0.00 0.00 0.0 0.04 510.0 0.0 0
155.00 MON1420I155 0.04 0.00 0.00 0.0 0.04 675.0 0.0 0
160.00 MON1420I160 0.04 0.00 0.00 0.0 0.04 475.0 0.0 0
165.00 MON1420I165 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0
170.00 MON1420I170 0.04 0.00 0.00 0.0 0.04 448.0 0.0 0
175.00 MON1420I175 0.04 0.00 0.00 0.0 0.04 423.0 0.0 0
180.00 MON1420I180 0.04 0.00 0.00 0.0 0.04 449.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MON1420U60 0.01 0.00 0.01 10.0 0.01 1.0 10.0 10
65.00 MON1420U65 0.03 0.02 0.01 1.0 0.01 92.0 22.0 113
70.00 MON1420U70 0.02 0.01 0.02 10.0 0.01 57.0 10.0 700
75.00 MON1420U75 0.02 0.01 0.01 10.0 0.01 66.0 10.0 758
80.00 MON1420U80 0.04 0.03 0.01 10.0 0.01 46.0 7.0 180
85.00 MON1420U85 0.05 0.01 0.01 47.0 0.04 557.0 3.0 113
90.00 MON1420U90 0.03 -0.01 0.01 55.0 0.04 225.0 85.0 157
95.00 MON1420U95 0.03 0.00 0.01 188.0 0.03 22.0 61.0 144
100.00 MON1420U100 0.04 0.01 0.02 27.0 0.03 27.0 10.0 322
102.00 MON1420U102 0.04 0.00 0.01 95.0 0.04 507.0 0.0 0
103.00 MON1420U103 0.04 0.00 0.01 168.0 0.04 506.0 0.0 0
104.00 MON1420U104 0.06 0.02 0.01 184.0 0.04 559.0 10.0 10
105.00 MON1420U105 0.02 0.00 0.05 10.0 0.02 149.0 173.0 2,157
106.00 MON1420U106 0.12 0.08 0.01 51.0 0.04 541.0 4.0 4
107.00 MON1420U107 0.19 0.15 0.01 113.0 0.04 575.0 15.0 15
108.00 MON1420U108 0.18 0.14 0.01 430.0 0.04 527.0 16.0 16
109.00 MON1420U109 0.36 0.30 0.02 394.0 0.04 595.0 91.0 126
110.00 MON1420U110 0.01 -0.03 0.01 5.0 0.02 1.0 5.0 4,240
111.00 MON1420U111 0.13 0.05 0.02 1109.0 0.01 53.0 6.0 385
112.00 MON1420U112 0.01 -0.09 0.08 889.0 0.04 609.0 2.0 173
113.00 MON1420U113 0.04 0.00 0.04 10.0 0.04 584.0 19.0 486
114.00 MON1420U114 0.04 -0.06 0.04 10.0 0.04 582.0 38.0 755
115.00 MON1420U115 0.03 -0.17 0.01 1.0 0.04 32.0 786.0 14,444
116.00 MON1420U116 0.83 0.13 0.79 373.0 0.97 94.0 75.0 375
117.00 MON1420U117 1.82 -0.35 1.85 154.0 2.00 98.0 19.0 283
118.00 MON1420U118 2.83 0.36 2.66 377.0 3.20 184.0 11.0 86
119.00 MON1420U119 3.80 0.35 3.55 611.0 3.95 72.0 29.0 295
120.00 MON1420U120 4.85 -0.15 4.60 375.0 4.95 89.0 31.0 7,875
121.00 MON1420U121 7.15 1.70 5.25 130.0 6.10 99.0 63.0 113
122.00 MON1420U122 7.35 0.90 6.25 26.0 7.05 24.0 15.0 53
123.00 MON1420U123 8.90 1.45 7.25 29.0 8.10 24.0 6.0 82
124.00 MON1420U124 9.30 0.85 8.25 21.0 9.10 24.0 7.0 24
125.00 MON1420U125 11.83 2.43 9.25 21.0 10.20 15.0 100.0 75
126.00 MON1420U126 9.30 -1.10 9.85 11.0 12.05 11.0 3.0 3
127.00 MON1420U127 9.50 -1.30 10.85 11.0 13.05 11.0 7.0 7
128.00 MON1420U128 10.00 -2.35 11.85 11.0 14.10 11.0 1.0 9
129.00 MON1420U129 13.35 0.00 12.85 11.0 15.05 11.0 0.0 0
130.00 MON1420U130 14.60 0.80 13.85 11.0 16.05 11.0 4.0 4
131.00 MON1420U131 15.35 0.00 14.85 11.0 17.10 11.0 0.0 0
132.00 MON1420U132 15.00 0.00 15.85 11.0 18.10 11.0 0.0 0
133.00 MON1420U133 16.00 0.00 15.80 93.0 19.15 79.0 0.0 0
135.00 MON1420U135 14.75 -3.25 17.85 88.0 21.15 79.0 1.0 1
140.00 MON1420U140 19.75 -3.35 22.80 64.0 24.95 41.0 1.0 1
145.00 MON1420U145 24.75 -3.75 27.90 10.0 31.50 11.0 1.0 1
150.00 MON1420U150 29.75 -3.55 32.80 62.0 35.35 62.0 1.0 1
155.00 MON1420U155 38.65 0.00 38.05 10.0 41.65 10.0 0.0 0
160.00 MON1420U160 42.90 0.00 43.30 1.0 46.65 10.0 0.0 0
165.00 MON1420U165 48.10 0.00 48.20 1.0 51.85 2.0 0.0 0
170.00 MON1420U170 52.85 0.00 53.20 1.0 56.65 1.0 0.0 0
175.00 MON1420U175 57.85 0.00 57.75 50.0 61.80 10.0 0.0 0
180.00 MON1420U180 62.65 0.00 63.20 1.0 66.90 51.0 0.0 0