Monsanto Co $115.79

down -0.40


25/7/2014 04:02 PM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 115.79
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.40 (-0.34 %)
Prev Close: 116.19
Open: 116.05
Bid: 115.79
Ask: 115.81
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MON Trend Analysis - it has underperformed the S&P 500 by 2%
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MON1416H65 49.20 0.00 50.15 81.0 52.65 44.0 0.0 0
70.00 MON1416H70 44.25 0.00 45.40 23.0 47.30 1.0 0.0 0
75.00 MON1416H75 39.45 0.00 40.50 21.0 42.30 1.0 0.0 0
80.00 MON1416H80 36.30 2.05 35.40 23.0 37.25 13.0 4.0 4
85.00 MON1416H85 29.25 0.00 30.30 84.0 32.30 84.0 0.0 0
90.00 MON1416H90 24.25 0.00 24.65 354.0 27.20 43.0 0.0 0
95.00 MON1416H95 19.25 0.00 20.45 289.0 22.00 45.0 0.0 0
100.00 MON1401H100 0.00 0.00 15.60 72.0 16.95 78.0 0.0 0
100.00 MON1416H100 15.05 0.00 15.65 198.0 17.00 77.0 0.0 0
102.00 MON1401H102 0.00 0.00 13.65 64.0 15.25 74.0 0.0 0
103.00 MON1401H103 10.90 0.00 12.55 143.0 14.00 65.0 0.0 0
104.00 MON1401H104 0.00 0.00 11.55 113.0 13.00 72.0 0.0 0
105.00 MON1401H105 0.00 0.00 10.60 95.0 12.00 65.0 0.0 0
105.00 MON1416H105 10.20 0.00 10.70 178.0 12.05 65.0 0.0 0
106.00 MON1401H106 0.00 0.00 9.60 74.0 11.00 75.0 0.0 0
107.00 MON1401H107 0.00 0.00 8.50 274.0 10.00 59.0 0.0 0
108.00 MON1401H108 6.20 0.00 7.50 252.0 9.00 87.0 0.0 0
109.00 MON1401H109 0.00 0.00 6.65 73.0 8.05 157.0 0.0 0
110.00 MON1401H110 0.00 0.00 5.60 262.0 7.05 258.0 0.0 0
110.00 MON1416H110 6.80 0.60 6.00 646.0 6.25 76.0 6.0 110
111.00 MON1401H111 0.00 0.00 4.70 88.0 6.05 233.0 0.0 0
111.00 MON1416H111 5.25 0.00 5.10 561.0 5.35 43.0 0.0 0
112.00 MON1401H112 0.00 0.00 3.80 300.0 4.30 399.0 0.0 0
112.00 MON1416H112 5.20 0.35 4.25 760.0 4.50 51.0 11.0 72
113.00 MON1401H113 0.00 0.00 2.90 284.0 3.30 332.0 0.0 0
113.00 MON1416H113 4.50 0.80 3.50 1119.0 3.75 103.0 10.0 10
114.00 MON1401H114 0.00 0.00 2.11 327.0 2.42 365.0 0.0 0
114.00 MON1416H114 2.94 -0.36 2.86 708.0 2.99 40.0 64.0 249
115.00 MON1401H115 1.96 0.00 1.46 113.0 1.57 106.0 41.0 13
115.00 MON1416H115 2.28 -0.38 2.23 187.0 2.33 182.0 175.0 378
116.00 MON1401H116 1.19 0.00 0.93 52.0 1.02 141.0 20.0 16
116.00 MON1416H116 1.72 -0.36 1.70 242.0 1.78 294.0 138.0 319
117.00 MON1401H117 0.65 0.00 0.56 11.0 0.68 870.0 33.0 21
117.00 MON1416H117 1.42 -0.17 1.31 166.0 1.39 484.0 152.0 1,839
118.00 MON1401H118 0.46 0.00 0.32 436.0 0.45 892.0 79.0 4
118.00 MON1416H118 1.26 0.13 0.96 207.0 1.02 120.0 1.0 677
119.00 MON1401H119 0.24 0.15 0.20 31.0 0.30 648.0 33.0 0
119.00 MON1416H119 0.78 -0.11 0.71 53.0 0.80 960.0 11.0 562
120.00 MON1401H120 0.16 0.00 0.11 61.0 0.17 519.0 23.0 0
120.00 MON1416H120 0.53 -0.13 0.52 12.0 0.57 74.0 900.0 3,983
121.00 MON1401H121 0.09 0.00 0.07 41.0 0.13 521.0 12.0 1
121.00 MON1416H121 0.43 -0.04 0.38 21.0 0.47 730.0 6.0 139
122.00 MON1401H122 0.07 0.00 0.05 31.0 0.09 147.0 1.0 0
122.00 MON1416H122 0.36 0.06 0.29 58.0 0.36 830.0 33.0 41
123.00 MON1401H123 0.06 0.01 0.03 69.0 0.07 113.0 22.0 0
123.00 MON1416H123 0.25 0.00 0.22 34.0 0.29 855.0 19.0 133
124.00 MON1401H124 0.05 0.00 0.02 73.0 0.06 88.0 21.0 0
124.00 MON1416H124 0.18 0.00 0.18 18.0 0.25 243.0 85.0 103
125.00 MON1401H125 0.04 0.00 0.02 43.0 0.06 132.0 268.0 0
125.00 MON1416H125 0.16 0.00 0.14 23.0 0.17 139.0 84.0 5,164
126.00 MON1401H126 0.00 0.00 0.01 70.0 0.05 62.0 0.0 0
126.00 MON1416H126 0.11 0.00 0.11 30.0 0.15 212.0 8.0 38
127.00 MON1401H127 0.00 0.00 0.01 61.0 0.05 50.0 0.0 0
127.00 MON1416H127 0.08 0.00 0.08 57.0 0.13 823.0 0.0 0
128.00 MON1401H128 0.00 0.00 0.01 41.0 0.05 40.0 0.0 0
128.00 MON1416H128 0.06 0.00 0.06 173.0 0.11 172.0 0.0 0
129.00 MON1401H129 0.03 0.00 0.01 29.0 0.05 48.0 1.0 0
129.00 MON1416H129 0.04 0.00 0.05 173.0 0.10 172.0 0.0 0
130.00 MON1401H130 0.00 0.00 0.01 32.0 0.05 50.0 0.0 0
130.00 MON1416H130 0.05 -0.01 0.05 70.0 0.09 173.0 10.0 4,229
131.00 MON1401H131 0.00 0.00 0.01 12.0 0.05 50.0 0.0 0
132.00 MON1401H132 0.00 0.00 0.01 1.0 0.02 1.0 0.0 0
133.00 MON1401H133 0.00 0.00 0.01 1.0 0.05 50.0 0.0 0
134.00 MON1401H134 0.00 0.00 0.00 0.0 0.05 50.0 0.0 0
135.00 MON1401H135 0.00 0.00 0.00 0.0 0.05 48.0 0.0 0
135.00 MON1416H135 0.05 0.00 0.01 1.0 0.06 172.0 3.0 268
136.00 MON1401H136 0.05 0.00 0.00 0.0 0.05 40.0 0.0 0
140.00 MON1401H140 0.00 0.00 0.00 0.0 0.18 216.0 0.0 0
140.00 MON1416H140 0.10 0.02 0.01 417.0 0.08 45.0 5.0 24
145.00 MON1401H145 0.00 0.00 0.00 0.0 0.17 188.0 0.0 0
145.00 MON1416H145 0.06 0.00 0.01 48.0 0.07 61.0 0.0 0
150.00 MON1416H150 0.04 0.00 0.01 10.0 0.04 40.0 0.0 0
155.00 MON1416H155 0.04 0.00 0.00 0.0 0.04 40.0 0.0 0
160.00 MON1416H160 0.04 0.00 0.00 0.0 0.04 41.0 0.0 0
165.00 MON1416H165 0.04 0.00 0.00 0.0 0.04 66.0 0.0 0
170.00 MON1416H170 0.04 0.00 0.00 0.0 0.04 78.0 0.0 0
175.00 MON1416H175 0.04 0.00 0.00 0.0 0.04 78.0 0.0 0
180.00 MON1416H180 0.04 0.00 0.00 0.0 0.04 78.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MON1416T65 0.04 0.00 0.00 0.0 0.04 52.0 0.0 0
70.00 MON1416T70 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
75.00 MON1416T75 0.04 0.00 0.00 0.0 0.04 54.0 0.0 0
80.00 MON1416T80 0.04 0.00 0.01 15.0 0.04 52.0 0.0 0
85.00 MON1416T85 0.01 0.00 0.01 10.0 0.01 76.0 30.0 154
90.00 MON1416T90 0.01 -0.01 0.01 10.0 0.01 13.0 37.0 296
95.00 MON1416T95 0.03 0.00 0.01 12.0 0.02 50.0 24.0 162
100.00 MON1401T100 0.00 0.00 0.00 0.0 0.02 1.0 0.0 0
100.00 MON1416T100 0.03 0.01 0.01 171.0 0.04 100.0 52.0 555
102.00 MON1401T102 0.00 0.00 0.01 40.0 0.13 81.0 0.0 0
103.00 MON1401T103 0.00 0.00 0.01 163.0 0.11 146.0 0.0 0
104.00 MON1401T104 0.00 0.00 0.01 181.0 0.09 126.0 0.0 0
105.00 MON1401T105 0.00 0.00 0.01 214.0 0.10 141.0 0.0 0
105.00 MON1416T105 0.10 -0.01 0.07 239.0 0.11 33.0 73.0 215
106.00 MON1401T106 0.00 0.00 0.02 114.0 0.07 50.0 0.0 0
107.00 MON1401T107 0.00 0.00 0.02 142.0 0.07 166.0 0.0 0
108.00 MON1401T108 0.05 0.00 0.04 14.0 0.05 152.0 48.0 0
109.00 MON1401T109 0.25 0.00 0.04 210.0 0.11 256.0 0.0 0
110.00 MON1401T110 0.15 0.00 0.05 495.0 0.14 438.0 0.0 0
110.00 MON1416T110 0.30 -0.07 0.28 1418.0 0.36 36.0 39.0 284
111.00 MON1401T111 0.00 0.00 0.08 764.0 0.22 593.0 0.0 0
111.00 MON1416T111 0.43 -0.01 0.43 126.0 0.48 222.0 11.0 52
112.00 MON1401T112 0.16 0.00 0.13 790.0 0.22 537.0 10.0 0
112.00 MON1416T112 0.64 0.05 0.59 78.0 0.63 62.0 105.0 63
113.00 MON1401T113 0.26 0.00 0.20 962.0 0.33 651.0 75.0 0
113.00 MON1416T113 0.83 -0.02 0.80 90.0 0.85 156.0 329.0 256
114.00 MON1401T114 0.37 0.04 0.39 1014.0 0.50 269.0 75.0 0
114.00 MON1416T114 0.99 -0.15 1.09 35.0 1.14 20.0 6.0 154
115.00 MON1401T115 0.72 0.00 0.70 45.0 0.79 78.0 79.0 10
115.00 MON1416T115 1.29 -0.11 1.49 144.0 1.55 177.0 845.0 2,070
116.00 MON1401T116 0.97 0.00 0.97 842.0 1.22 88.0 86.0 1
116.00 MON1416T116 1.70 -0.12 1.96 163.0 2.02 91.0 33.0 1,279
117.00 MON1401T117 1.54 0.00 1.71 305.0 1.92 90.0 22.0 0
117.00 MON1416T117 2.32 -0.08 2.50 78.0 2.61 216.0 4.0 354
118.00 MON1401T118 2.00 0.00 2.01 682.0 2.67 125.0 59.0 0
118.00 MON1416T118 2.50 -0.43 3.10 748.0 3.35 438.0 6.0 476
119.00 MON1401T119 0.00 0.00 2.72 700.0 3.60 192.0 0.0 0
119.00 MON1416T119 3.95 0.35 3.80 328.0 4.10 410.0 1.0 194
120.00 MON1401T120 0.00 0.00 3.30 283.0 4.50 36.0 0.0 0
120.00 MON1416T120 4.25 -0.39 4.60 219.0 4.90 398.0 80.0 7,028
121.00 MON1401T121 0.00 0.00 4.20 295.0 5.50 37.0 0.0 0
121.00 MON1416T121 2.91 -2.19 4.95 1284.0 5.75 526.0 5.0 228
122.00 MON1401T122 0.00 0.00 5.15 270.0 6.45 63.0 0.0 0
122.00 MON1416T122 6.40 0.35 5.90 1125.0 6.65 615.0 6.0 17
123.00 MON1401T123 0.00 0.00 6.10 347.0 7.45 66.0 0.0 0
123.00 MON1416T123 7.05 0.10 6.85 593.0 7.60 175.0 1.0 11
124.00 MON1401T124 0.00 0.00 7.10 340.0 8.50 65.0 0.0 0
124.00 MON1416T124 8.30 0.40 7.85 951.0 8.55 268.0 5.0 0
125.00 MON1401T125 8.75 0.00 8.00 352.0 9.55 92.0 0.0 0
125.00 MON1416T125 9.45 0.20 8.25 872.0 9.50 168.0 1.0 2,441
126.00 MON1401T126 0.00 0.00 9.05 334.0 10.45 73.0 0.0 0
126.00 MON1416T126 9.65 0.50 9.20 901.0 10.50 199.0 32.0 32
127.00 MON1401T127 0.00 0.00 10.00 347.0 11.70 1.0 0.0 0
127.00 MON1416T127 11.00 0.90 10.20 347.0 11.50 65.0 8.0 0
128.00 MON1401T128 0.00 0.00 11.05 90.0 12.50 26.0 0.0 0
128.00 MON1416T128 11.10 0.00 11.15 365.0 12.45 60.0 0.0 0
129.00 MON1401T129 0.00 0.00 12.05 37.0 13.45 39.0 0.0 0
129.00 MON1416T129 12.05 0.00 12.15 374.0 13.60 65.0 0.0 0
130.00 MON1401T130 0.00 0.00 13.10 197.0 14.45 61.0 0.0 0
130.00 MON1416T130 14.05 1.00 13.20 369.0 14.45 65.0 3.0 108
131.00 MON1401T131 14.25 0.00 13.90 174.0 16.65 13.0 0.0 0
132.00 MON1401T132 0.00 0.00 14.95 61.0 17.90 10.0 0.0 0
133.00 MON1401T133 14.80 0.00 16.00 160.0 17.45 41.0 0.0 0
134.00 MON1401T134 0.00 0.00 17.00 197.0 18.45 62.0 0.0 0
135.00 MON1401T135 19.23 0.00 17.90 17.0 20.95 84.0 92.0 92
135.00 MON1416T135 15.15 -2.25 18.00 519.0 19.60 126.0 1.0 2
136.00 MON1401T136 0.00 0.00 19.00 17.0 21.60 84.0 0.0 0
140.00 MON1401T140 0.00 0.00 22.90 17.0 25.70 84.0 0.0 0
140.00 MON1416T140 19.75 -2.65 22.90 214.0 25.00 31.0 1.0 1
145.00 MON1401T145 0.00 0.00 27.95 17.0 30.70 84.0 0.0 0
145.00 MON1416T145 24.75 -2.80 27.95 172.0 29.45 18.0 1.0 1
150.00 MON1416T150 29.75 -2.80 33.00 243.0 34.65 46.0 1.0 1
155.00 MON1416T155 34.75 -2.80 38.00 242.0 39.80 51.0 1.0 0
160.00 MON1416T160 42.55 0.00 42.95 246.0 44.45 38.0 0.0 0
165.00 MON1416T165 47.40 0.00 47.90 187.0 50.55 36.0 0.0 0
170.00 MON1416T170 49.60 -2.80 52.70 39.0 55.50 36.0 6.0 6
175.00 MON1416T175 48.08 -9.32 57.70 59.0 60.95 36.0 10.0 6
180.00 MON1416T180 62.40 0.00 62.70 58.0 65.90 36.0 0.0 0
Trading Center