$113.28 +0.47 (0.42%) Monsanto Co - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 113.28
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.47 (0.42%)
Prev Close: 112.81
Open: 112.68
Bid: 113.25
Ask: 113.26
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 MON1431J85 27.50 0.00 26.75 158.0 28.75 38.0 0.0 0
90.00 MON1431J90 21.75 0.00 21.75 99.0 23.75 130.0 0.0 0
95.00 MON1431J95 17.65 0.00 16.95 158.0 19.70 158.0 0.0 0
100.00 MON1431J100 8.70 -3.95 11.95 115.0 13.75 94.0 20.0 20
103.00 MON1431J103 6.35 -3.10 9.50 397.0 11.05 319.0 30.0 56
104.00 MON1431J104 3.40 -5.15 8.45 370.0 9.65 122.0 40.0 40
105.00 MON1431J105 5.00 -2.50 7.45 390.0 8.70 100.0 3.0 83
106.00 MON1431J106 5.73 -0.87 6.45 680.0 7.70 772.0 1.0 194
107.00 MON1431J107 4.80 -0.85 5.50 657.0 6.70 902.0 432.0 512
108.00 MON1431J108 5.89 1.14 4.55 712.0 5.70 961.0 22.0 117
109.00 MON1431J109 5.06 1.26 3.75 510.0 4.80 927.0 1.0 94
110.00 MON1431J110 3.47 0.52 3.05 1010.0 3.75 1401.0 1.0 332
111.00 MON1431J111 2.26 0.00 2.33 765.0 2.67 221.0 28.0 262
112.00 MON1431J112 1.73 -0.05 1.72 223.0 1.93 781.0 111.0 202
113.00 MON1431J113 1.08 -0.10 1.09 96.0 1.29 1175.0 153.0 138
114.00 MON1431J114 0.71 -0.03 0.62 7.0 0.75 864.0 604.0 113
115.00 MON1431J115 0.38 -0.12 0.31 70.0 0.40 262.0 593.0 853
116.00 MON1431J116 0.20 -0.09 0.14 433.0 0.25 1088.0 128.0 45
117.00 MON1431J117 0.37 0.27 0.06 255.0 0.14 759.0 3.0 4
118.00 MON1431J118 0.13 0.00 0.02 172.0 0.08 418.0 5.0 29
119.00 MON1431J119 0.03 0.01 0.02 670.0 0.06 295.0 100.0 174
120.00 MON1431J120 0.05 0.04 0.01 10.0 0.05 233.0 3.0 65
121.00 MON1431J121 0.01 0.00 0.01 10.0 0.05 170.0 0.0 0
122.00 MON1431J122 0.17 0.00 0.01 32.0 0.05 189.0 0.0 0
123.00 MON1431J123 0.16 0.00 0.01 10.0 0.05 190.0 0.0 0
124.00 MON1431J124 0.17 0.00 0.02 93.0 0.05 190.0 0.0 0
125.00 MON1431J125 0.16 0.00 0.01 64.0 0.05 177.0 0.0 0
126.00 MON1431J126 0.16 0.00 0.01 71.0 0.05 190.0 0.0 0
127.00 MON1431J127 0.16 0.00 0.02 32.0 0.05 181.0 0.0 0
128.00 MON1431J128 0.16 0.00 0.01 1.0 0.05 182.0 0.0 0
129.00 MON1431J129 0.16 0.00 0.01 10.0 0.05 184.0 0.0 0
130.00 MON1431J130 0.15 0.00 0.01 10.0 0.05 180.0 0.0 0
131.00 MON1431J131 0.15 0.00 0.01 87.0 0.05 190.0 0.0 0
132.00 MON1431J132 0.15 0.00 0.01 10.0 0.05 191.0 0.0 0
133.00 MON1431J133 0.15 0.00 0.01 10.0 0.05 188.0 0.0 0
134.00 MON1431J134 0.15 0.00 0.00 0.0 0.05 210.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 MON1431V85 0.15 0.00 0.01 36.0 0.15 971.0 0.0 0
90.00 MON1431V90 0.16 0.00 0.01 38.0 0.17 641.0 0.0 0
95.00 MON1431V95 0.18 0.00 0.01 77.0 0.17 765.0 0.0 0
100.00 MON1431V100 0.01 0.00 0.02 79.0 0.18 591.0 0.0 0
103.00 MON1431V103 0.87 0.86 0.02 159.0 0.19 1585.0 1.0 111
104.00 MON1431V104 0.68 0.67 0.02 315.0 0.20 1591.0 9.0 272
105.00 MON1431V105 0.35 0.34 0.02 605.0 0.19 1449.0 4.0 127
106.00 MON1431V106 0.15 0.14 0.04 266.0 0.19 1461.0 2.0 457
107.00 MON1431V107 0.12 0.11 0.06 410.0 0.21 1694.0 6.0 250
108.00 MON1431V108 0.22 0.18 0.06 928.0 0.24 1756.0 10.0 175
109.00 MON1431V109 0.20 -0.02 0.14 60.0 0.28 1249.0 5.0 98
110.00 MON1431V110 0.35 0.00 0.18 56.0 0.25 691.0 11.0 112
111.00 MON1431V111 0.33 -0.14 0.30 82.0 0.37 471.0 11.0 162
112.00 MON1431V112 0.80 0.00 0.51 10.0 0.57 32.0 3015.0 2,555
113.00 MON1431V113 0.87 -0.53 0.83 14.0 0.87 1.0 10.0 108
114.00 MON1431V114 1.52 -0.33 1.24 807.0 1.42 84.0 1.0 85
115.00 MON1431V115 2.10 -0.40 1.90 833.0 2.17 152.0 3.0 48
116.00 MON1431V116 6.50 3.57 2.63 539.0 2.96 264.0 1.0 42
117.00 MON1431V117 8.25 5.61 3.50 413.0 4.00 1015.0 42.0 109
118.00 MON1431V118 8.40 4.95 4.45 117.0 5.00 370.0 20.0 92
119.00 MON1431V119 6.75 1.05 5.40 106.0 6.00 136.0 21.0 88
120.00 MON1431V120 7.50 0.75 6.40 97.0 7.00 146.0 46.0 75
121.00 MON1431V121 7.30 -0.40 7.35 185.0 8.25 306.0 20.0 30
122.00 MON1431V122 8.70 0.00 8.30 48.0 9.00 31.0 0.0 0
123.00 MON1431V123 9.70 0.00 9.25 63.0 9.95 61.0 0.0 0
124.00 MON1431V124 9.05 0.00 10.20 108.0 10.95 61.0 0.0 0
125.00 MON1431V125 10.50 0.00 10.55 32.0 12.55 210.0 0.0 0
126.00 MON1431V126 11.05 0.00 11.30 151.0 12.95 31.0 0.0 0
127.00 MON1431V127 12.40 0.00 12.30 31.0 14.00 31.0 0.0 0
128.00 MON1431V128 13.05 0.00 13.35 31.0 15.00 31.0 0.0 0
129.00 MON1431V129 14.45 0.00 14.35 48.0 16.00 31.0 0.0 0
130.00 MON1431V130 15.40 0.00 15.05 48.0 17.05 31.0 0.0 0
131.00 MON1431V131 15.75 0.00 15.80 50.0 18.00 109.0 0.0 0
132.00 MON1431V132 17.00 0.00 16.75 140.0 19.00 170.0 0.0 0
133.00 MON1431V133 17.85 0.00 17.60 50.0 20.00 109.0 0.0 0
134.00 MON1431V134 19.05 0.00 18.50 50.0 21.00 109.0 0.0 0