Monsanto Co $115.53

down -0.13


2/9/2014 10:56 AM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 115.53
Trade Time: Sep 02 10:56 AM Eastern Daylight Time
Change: -0.13 (-0.11 %)
Prev Close: 115.65
Open: 115.90
Bid: 115.51
Ask: 115.52
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 3%
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MON1420I60 54.10 0.00 53.05 52.0 57.00 26.0 0.0 0
65.00 MON1420I65 49.10 0.00 48.15 1.0 52.00 26.0 0.0 0
70.00 MON1420I70 44.35 0.00 43.20 61.0 47.10 59.0 0.0 0
75.00 MON1420I75 39.35 0.00 38.20 76.0 42.15 34.0 0.0 0
80.00 MON1420I80 34.35 0.00 33.20 61.0 37.10 61.0 0.0 0
85.00 MON1420I85 29.35 0.00 28.30 61.0 32.15 59.0 0.0 0
90.00 MON1420I90 25.50 0.30 23.30 59.0 27.05 59.0 3.0 3
95.00 MON1420I95 20.40 0.00 18.25 191.0 21.60 143.0 0.0 0
100.00 MON1420I100 15.30 -0.10 14.60 34.0 16.50 73.0 1.0 83
104.00 MON1420I104 11.50 0.00 10.75 648.0 11.85 382.0 0.0 0
105.00 MON1420I105 12.20 1.70 9.80 635.0 10.85 292.0 1.0 60
106.00 MON1420I106 9.55 0.00 8.60 616.0 9.45 31.0 0.0 0
107.00 MON1420I107 8.55 0.00 7.80 653.0 8.80 166.0 0.0 0
108.00 MON1420I108 7.60 0.00 7.00 745.0 7.65 640.0 0.0 0
109.00 MON1420I109 8.60 1.95 6.10 753.0 6.75 569.0 16.0 16
110.00 MON1420I110 6.30 0.00 5.20 947.0 5.85 857.0 1.0 167
111.00 MON1420I111 4.90 0.10 4.55 1056.0 4.95 1358.0 3.0 4
112.00 MON1420I112 3.90 -0.05 3.55 1116.0 4.10 1490.0 31.0 46
113.00 MON1420I113 2.79 -1.06 3.05 590.0 3.20 1074.0 90.0 27
114.00 MON1420I114 2.53 0.00 2.36 63.0 2.43 65.0 2.0 73
115.00 MON1420I115 1.73 -0.15 1.71 85.0 1.77 20.0 74.0 2,236
116.00 MON1420I116 1.25 -0.13 1.22 26.0 1.27 249.0 97.0 338
117.00 MON1420I117 0.65 -0.33 0.83 82.0 0.88 527.0 17.0 930
118.00 MON1420I118 0.66 0.00 0.55 113.0 0.62 1321.0 24.0 527
119.00 MON1420I119 0.35 -0.09 0.32 341.0 0.37 464.0 55.0 336
120.00 MON1420I120 0.24 -0.07 0.23 856.0 0.29 315.0 5.0 12,032
121.00 MON1420I121 0.26 0.00 0.14 801.0 0.21 1177.0 88.0 1,292
122.00 MON1420I122 0.15 0.00 0.11 230.0 0.14 66.0 502.0 368
123.00 MON1420I123 0.12 0.03 0.08 11.0 0.14 938.0 7.0 877
124.00 MON1420I124 0.15 0.09 0.05 155.0 0.14 1353.0 1.0 147
125.00 MON1420I125 0.08 0.00 0.05 42.0 0.14 238.0 10.0 2,235
126.00 MON1420I126 0.08 0.04 0.03 150.0 0.14 1260.0 15.0 18
127.00 MON1420I127 0.13 0.11 0.02 181.0 0.13 1394.0 30.0 30
128.00 MON1420I128 0.02 0.00 0.01 387.0 0.12 1393.0 0.0 0
129.00 MON1420I129 0.01 0.00 0.01 267.0 0.11 1378.0 0.0 0
130.00 MON1420I130 0.03 -0.05 0.01 81.0 0.08 307.0 12.0 106
131.00 MON1420I131 0.09 0.00 0.01 79.0 0.08 1.0 0.0 0
132.00 MON1420I132 0.02 -0.06 0.01 32.0 0.06 1.0 1.0 1
133.00 MON1420I133 0.06 0.00 0.01 45.0 0.05 99.0 0.0 0
135.00 MON1420I135 0.05 0.01 0.01 10.0 0.04 81.0 3.0 24
140.00 MON1420I140 0.03 -0.01 0.01 138.0 0.04 93.0 28.0 28
145.00 MON1420I145 0.04 0.00 0.01 25.0 0.04 146.0 0.0 0
150.00 MON1420I150 0.04 0.00 0.00 0.0 0.04 131.0 0.0 0
155.00 MON1420I155 0.04 0.00 0.00 0.0 0.04 131.0 0.0 0
160.00 MON1420I160 0.04 0.00 0.00 0.0 0.04 132.0 0.0 0
165.00 MON1420I165 0.04 0.00 0.00 0.0 0.04 131.0 0.0 0
170.00 MON1420I170 0.04 0.00 0.00 0.0 0.04 105.0 0.0 0
175.00 MON1420I175 0.04 0.00 0.00 0.0 0.04 105.0 0.0 0
180.00 MON1420I180 0.04 0.00 0.00 0.0 0.04 136.0 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 15.0 22.0 113
70.00 MON1420U70 0.02 0.01 0.02 10.0 0.01 53.0 10.0 700
75.00 MON1420U75 0.02 0.01 0.01 10.0 0.01 62.0 10.0 758
80.00 MON1420U80 0.04 0.03 0.01 10.0 0.01 38.0 7.0 180
85.00 MON1420U85 0.05 0.01 0.01 47.0 0.04 115.0 3.0 113
90.00 MON1420U90 0.03 -0.01 0.01 55.0 0.04 79.0 85.0 157
95.00 MON1420U95 0.03 0.00 0.01 188.0 0.03 17.0 61.0 144
100.00 MON1420U100 0.05 0.00 0.01 168.0 0.10 1071.0 116.0 334
104.00 MON1420U104 0.02 0.00 0.01 933.0 0.12 1389.0 0.0 0
105.00 MON1420U105 0.06 -0.01 0.02 650.0 0.10 1143.0 29.0 2,801
106.00 MON1420U106 0.04 0.00 0.02 1047.0 0.14 1193.0 0.0 0
107.00 MON1420U107 0.07 0.00 0.05 959.0 0.14 1049.0 0.0 0
108.00 MON1420U108 0.14 0.05 0.07 1209.0 0.16 818.0 1.0 1
109.00 MON1420U109 0.17 0.03 0.13 1218.0 0.23 1118.0 10.0 117
110.00 MON1420U110 0.25 0.04 0.21 879.0 0.28 601.0 30.0 5,002
111.00 MON1420U111 0.31 0.01 0.30 17.0 0.35 35.0 16.0 42
112.00 MON1420U112 0.44 0.04 0.41 219.0 0.44 36.0 56.0 64
113.00 MON1420U113 0.69 0.09 0.59 388.0 0.63 73.0 1.0 73
114.00 MON1420U114 1.05 0.17 0.87 10.0 0.90 20.0 7.0 338
115.00 MON1420U115 1.20 -0.06 1.22 10.0 1.27 89.0 17.0 18,328
116.00 MON1420U116 1.89 0.20 1.70 185.0 1.77 390.0 11.0 399
117.00 MON1420U117 2.55 0.22 2.29 336.0 2.37 70.0 2.0 121
118.00 MON1420U118 3.70 1.04 3.05 21.0 3.15 1042.0 2.0 100
119.00 MON1420U119 4.50 1.30 3.80 650.0 4.20 1509.0 1.0 321
120.00 MON1420U120 5.35 1.35 4.60 760.0 5.25 1481.0 4.0 7,911
121.00 MON1420U121 6.05 0.55 5.50 66.0 6.05 1068.0 4.0 73
122.00 MON1420U122 7.40 0.85 6.75 118.0 7.30 1708.0 11.0 44
123.00 MON1420U123 8.15 0.60 7.75 73.0 8.35 1723.0 1.0 82
124.00 MON1420U124 7.90 0.15 8.35 241.0 9.30 761.0 10.0 19
125.00 MON1420U125 8.45 -0.25 9.35 460.0 10.60 429.0 13.0 157
126.00 MON1420U126 9.30 -0.40 10.25 489.0 11.55 516.0 3.0 3
127.00 MON1420U127 9.50 -1.20 11.25 488.0 12.30 457.0 7.0 7
128.00 MON1420U128 10.00 -1.70 12.25 98.0 13.65 104.0 1.0 9
129.00 MON1420U129 12.70 0.00 13.25 98.0 14.65 104.0 0.0 0
130.00 MON1420U130 12.30 -1.25 14.25 98.0 15.65 205.0 3.0 6
131.00 MON1420U131 14.70 0.00 15.25 91.0 16.40 264.0 0.0 0
132.00 MON1420U132 15.70 0.00 16.20 133.0 17.40 264.0 0.0 0
133.00 MON1420U133 16.60 0.00 15.90 59.0 19.80 52.0 0.0 0
135.00 MON1420U135 14.75 -3.85 17.85 59.0 21.75 50.0 1.0 1
140.00 MON1420U140 19.75 -3.85 22.95 34.0 26.70 1.0 1.0 1
145.00 MON1420U145 24.75 -2.30 27.95 34.0 31.75 60.0 1.0 1
150.00 MON1420U150 29.75 -2.30 33.30 51.0 35.35 112.0 1.0 1
155.00 MON1420U155 37.05 0.00 38.00 59.0 41.80 50.0 0.0 0
160.00 MON1420U160 42.05 0.00 42.95 59.0 46.80 50.0 0.0 0
165.00 MON1420U165 47.00 0.00 47.95 26.0 51.90 36.0 0.0 0
170.00 MON1420U170 52.10 0.00 52.90 16.0 56.90 36.0 0.0 0
175.00 MON1420U175 57.00 0.00 58.25 8.0 61.80 25.0 0.0 0
180.00 MON1420U180 62.10 0.00 62.90 40.0 66.90 50.0 0.0 0
Trading Center