$115.04 +1.35 (1.19%) Monsanto Co - NYSE

Oct. 31, 2014 | 04:00 PM
Last Trade: 115.04
Trade Time: Oct 31 04:00 PM Eastern Daylight Time
Change: +1.35 (1.19%)
Prev Close: 113.69
Open: 114.58
Bid: 115.01
Ask: 115.03
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 MON1431J85 26.90 0.00 27.75 31.0 30.30 20.0 0.0 0
90.00 MON1431J90 21.85 0.00 22.65 50.0 25.05 349.0 0.0 0
95.00 MON1431J95 16.80 0.00 18.35 50.0 20.10 30.0 0.0 0
99.00 MON1431J99 14.05 0.00 15.35 61.0 16.05 50.0 0.0 0
100.00 MON1431J100 8.70 -4.35 14.35 61.0 15.25 50.0 20.0 20
101.00 MON1431J101 12.10 0.00 13.35 61.0 14.00 30.0 0.0 0
102.00 MON1431J102 10.05 0.00 12.10 40.0 13.00 132.0 0.0 0
103.00 MON1431J103 6.35 -2.70 11.10 40.0 12.05 198.0 30.0 54
104.00 MON1431J104 3.40 -5.65 10.10 148.0 11.45 67.0 40.0 40
105.00 MON1431J105 5.00 -3.05 9.10 114.0 10.50 38.0 3.0 83
106.00 MON1431J106 5.73 -1.72 8.10 552.0 9.00 153.0 1.0 194
107.00 MON1431J107 4.80 -1.65 7.10 637.0 8.05 399.0 432.0 131
108.00 MON1431J108 5.89 0.49 6.10 730.0 7.05 213.0 22.0 117
109.00 MON1431J109 5.06 0.61 5.10 463.0 6.25 46.0 1.0 94
110.00 MON1431J110 5.05 1.05 4.10 684.0 5.15 28.0 1.0 277
111.00 MON1431J111 2.77 0.00 3.35 779.0 4.15 103.0 50.0 227
112.00 MON1431J112 2.57 0.49 2.41 471.0 3.15 119.0 44.0 230
113.00 MON1431J113 1.58 0.73 1.42 817.0 2.03 50.0 255.0 570
114.00 MON1431J114 0.90 0.67 0.84 59.0 0.95 40.0 580.0 691
115.00 MON1431J115 0.09 0.03 0.02 86.0 0.16 403.0 748.0 1,053
116.00 MON1431J116 0.03 -0.11 0.01 22.0 0.01 5.0 57.0 225
117.00 MON1431J117 0.07 -0.07 0.01 577.0 0.13 1416.0 30.0 33
118.00 MON1431J118 0.13 -0.01 0.02 172.0 0.13 977.0 5.0 29
119.00 MON1431J119 0.03 -0.11 0.02 670.0 0.13 1379.0 100.0 274
120.00 MON1431J120 0.05 -0.08 0.01 10.0 0.12 595.0 3.0 65
121.00 MON1431J121 0.13 0.00 0.01 10.0 0.13 866.0 0.0 0
122.00 MON1431J122 0.13 0.00 0.01 32.0 0.13 960.0 0.0 0
123.00 MON1431J123 0.12 0.00 0.01 10.0 0.13 1050.0 0.0 0
124.00 MON1431J124 0.12 0.00 0.02 93.0 0.13 1133.0 0.0 0
125.00 MON1431J125 0.11 0.00 0.01 64.0 0.13 1048.0 0.0 0
126.00 MON1431J126 0.11 0.00 0.01 71.0 0.13 975.0 0.0 0
127.00 MON1431J127 0.11 0.00 0.02 32.0 0.13 847.0 0.0 0
128.00 MON1431J128 0.12 0.00 0.01 1.0 0.13 670.0 0.0 0
129.00 MON1431J129 0.11 0.00 0.01 10.0 0.13 1079.0 0.0 0
130.00 MON1431J130 0.14 0.00 0.01 10.0 0.13 752.0 0.0 0
131.00 MON1431J131 0.14 0.00 0.01 87.0 0.13 648.0 0.0 0
132.00 MON1431J132 0.11 0.00 0.01 10.0 0.13 379.0 0.0 0
133.00 MON1431J133 0.11 0.00 0.01 10.0 0.13 377.0 0.0 0
134.00 MON1431J134 0.11 0.00 0.00 0.0 0.13 366.0 0.0 0
135.00 MON1431J135 0.11 0.00 0.00 0.0 0.12 363.0 0.0 0
140.00 MON1431J140 0.11 0.00 0.00 0.0 0.12 353.0 0.0 0
145.00 MON1431J145 0.11 0.00 0.00 0.0 0.12 353.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
85.00 MON1431V85 0.11 0.00 0.01 36.0 0.07 238.0 0.0 0
90.00 MON1431V90 0.11 0.00 0.01 38.0 0.13 627.0 0.0 0
95.00 MON1431V95 0.11 0.00 0.01 77.0 0.13 572.0 0.0 0
99.00 MON1431V99 0.11 0.00 0.02 76.0 0.12 861.0 0.0 0
100.00 MON1431V100 0.11 0.00 0.02 79.0 0.13 932.0 0.0 0
101.00 MON1431V101 0.11 0.00 0.01 12.0 0.13 810.0 0.0 0
102.00 MON1431V102 0.03 -0.09 0.01 62.0 0.13 952.0 32.0 30
103.00 MON1431V103 0.87 0.82 0.01 63.0 0.12 1018.0 1.0 111
104.00 MON1431V104 0.04 0.01 0.01 323.0 0.11 16.0 12.0 272
105.00 MON1431V105 0.35 0.24 0.01 505.0 0.12 926.0 4.0 127
106.00 MON1431V106 0.15 0.07 0.01 424.0 0.12 888.0 2.0 456
107.00 MON1431V107 0.12 0.02 0.03 634.0 0.12 974.0 6.0 250
108.00 MON1431V108 0.22 0.11 0.01 357.0 0.12 928.0 10.0 165
109.00 MON1431V109 0.07 -0.05 0.02 178.0 0.13 943.0 5.0 108
110.00 MON1431V110 0.16 -0.04 0.07 411.0 0.12 991.0 42.0 149
111.00 MON1431V111 0.39 0.38 0.01 38.0 0.13 1100.0 68.0 182
112.00 MON1431V112 0.01 -0.16 0.01 1.0 0.13 1228.0 1.0 2,439
113.00 MON1431V113 0.05 -0.04 0.09 17.0 0.12 1400.0 2.0 80
114.00 MON1431V114 0.11 -0.33 0.01 10.0 0.16 1273.0 1.0 85
115.00 MON1431V115 0.56 -1.17 0.01 245.0 0.15 706.0 30.0 46
116.00 MON1431V116 6.50 4.87 0.98 228.0 1.61 482.0 1.0 42
117.00 MON1431V117 3.49 0.99 1.86 214.0 2.61 487.0 10.0 109
118.00 MON1431V118 8.40 4.95 2.84 25.0 3.75 355.0 20.0 92
119.00 MON1431V119 6.75 3.00 3.85 25.0 4.75 375.0 21.0 32
120.00 MON1431V120 7.50 2.45 4.75 49.0 5.75 65.0 46.0 38
121.00 MON1431V121 7.30 1.30 5.85 45.0 6.75 65.0 20.0 30
122.00 MON1431V122 6.70 0.00 6.75 105.0 7.75 171.0 0.0 0
123.00 MON1431V123 7.70 0.00 7.90 30.0 8.75 171.0 0.0 0
124.00 MON1431V124 8.70 0.00 8.90 78.0 9.75 149.0 0.0 0
125.00 MON1431V125 9.70 0.00 9.65 61.0 10.35 206.0 0.0 0
126.00 MON1431V126 10.70 0.00 10.05 61.0 11.20 11.0 0.0 0
127.00 MON1431V127 11.65 0.00 11.05 61.0 12.20 11.0 0.0 0
128.00 MON1431V128 12.00 0.00 11.75 61.0 13.35 206.0 0.0 0
129.00 MON1431V129 13.65 0.00 12.75 61.0 14.35 206.0 0.0 0
130.00 MON1431V130 14.00 0.00 14.05 61.0 15.20 11.0 0.0 0
131.00 MON1431V131 15.00 0.00 15.00 61.0 16.35 41.0 0.0 0
132.00 MON1431V132 16.05 0.00 15.60 20.0 18.25 20.0 0.0 0
133.00 MON1431V133 17.00 0.00 16.35 30.0 19.55 1.0 0.0 0
134.00 MON1431V134 18.00 0.00 17.35 30.0 20.65 10.0 0.0 0
135.00 MON1431V135 19.10 0.00 18.35 41.0 21.65 10.0 0.0 0
140.00 MON1431V140 24.10 0.00 24.25 20.0 26.00 20.0 0.0 0
145.00 MON1431V145 29.05 0.00 29.10 50.0 30.35 206.0 0.0 0