Monsanto Co $112.95

up +0.43


17/4/2014 06:40 PM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 112.95
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.43 (0.38 %)
Prev Close: 112.52
Open: 112.26
Bid: 112.94
Ask: 112.95
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 11%
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MON1419D50 60.65 0.00 61.05 14.0 64.65 46.0 0.0 0
55.00 MON1419D55 55.65 0.00 56.25 1.0 59.75 4.0 0.0 0
60.00 MON1419D60 50.70 0.00 51.15 1.0 54.75 1.0 0.0 0
65.00 MON1419D65 45.55 0.00 46.30 1.0 49.75 15.0 0.0 0
70.00 MON1419D70 43.53 2.28 41.15 1.0 44.75 1.0 31.0 31
75.00 MON1419D75 38.51 2.26 36.30 1.0 39.75 15.0 16.0 4
80.00 MON1419D80 29.70 -1.55 31.05 91.0 34.55 198.0 65.0 65
85.00 MON1419D85 28.20 1.95 26.05 91.0 29.55 198.0 50.0 25
87.50 MON1419D87.5 20.12 -3.18 23.65 1.0 27.25 1.0 1.0 7
90.00 MON1419D90 25.00 3.75 21.10 74.0 24.55 179.0 1.0 1
92.50 MON1419D92.5 21.01 2.26 18.60 74.0 22.05 179.0 14.0 1
95.00 MON1419D95 18.00 0.75 17.85 86.0 18.10 179.0 2.0 7
97.50 MON1419D97.5 14.95 0.20 15.35 85.0 15.60 122.0 14.0 14
100.00 MON1419D100 10.11 -2.14 12.85 82.0 13.10 116.0 2.0 26
101.00 MON1419D101 9.70 0.00 10.15 219.0 13.55 195.0 0.0 0
102.00 MON1419D102 8.85 0.00 9.15 1.0 12.45 242.0 0.0 0
103.00 MON1419D103 7.80 0.00 9.45 204.0 10.30 189.0 0.0 0
104.00 MON1419D104 6.75 0.00 8.35 219.0 9.30 189.0 0.0 0
105.00 MON1419D105 8.00 0.45 7.90 65.0 8.05 101.0 23.0 168
106.00 MON1419D106 4.80 0.00 6.20 208.0 7.25 56.0 0.0 0
107.00 MON1419D107 3.50 -1.80 5.85 115.0 6.05 79.0 4.0 4
108.00 MON1419D108 4.55 0.25 4.85 125.0 5.05 85.0 1.0 16
109.00 MON1419D109 3.97 1.52 3.85 93.0 4.05 84.0 11.0 18
110.00 MON1419D110 2.95 0.40 2.90 55.0 3.05 115.0 713.0 5,018
111.00 MON1419D111 1.97 0.47 1.88 93.0 2.06 516.0 354.0 2,008
112.00 MON1419D112 0.91 0.27 0.85 1.0 0.92 11.0 363.0 4,123
113.00 MON1419D113 0.04 -0.13 0.01 15.0 0.03 108.0 3313.0 3,032
114.00 MON1419D114 0.07 0.00 0.01 92.0 0.02 94.0 1292.0 1,465
115.00 MON1419D115 0.01 -0.01 0.02 1.0 0.01 27.0 766.0 4,131
116.00 MON1419D116 0.03 0.02 0.01 1.0 0.04 432.0 1.0 17
117.00 MON1419D117 0.05 0.01 0.01 119.0 0.04 548.0 19.0 19
118.00 MON1419D118 0.04 0.00 0.01 39.0 0.04 543.0 0.0 0
119.00 MON1419D119 0.04 0.00 0.01 31.0 0.04 543.0 0.0 0
120.00 MON1419D120 0.01 -0.01 0.01 8.0 0.01 49.0 15.0 3,762
121.00 MON1419D121 0.04 0.00 0.01 19.0 0.04 543.0 0.0 0
122.00 MON1419D122 0.04 0.00 0.01 10.0 0.04 543.0 0.0 0
123.00 MON1419D123 0.04 0.00 0.01 15.0 0.04 539.0 0.0 0
124.00 MON1419D124 0.04 0.00 0.01 10.0 0.04 543.0 0.0 0
125.00 MON1419D125 0.02 0.00 0.01 4.0 0.02 37.0 24.0 2,939
126.00 MON1419D126 0.04 0.00 0.01 10.0 0.04 394.0 0.0 0
127.00 MON1419D127 0.04 0.00 0.01 10.0 0.04 543.0 0.0 0
128.00 MON1419D128 0.04 0.00 0.00 0.0 0.04 516.0 0.0 0
129.00 MON1419D129 0.04 0.00 0.00 0.0 0.04 543.0 0.0 0
130.00 MON1419D130 0.01 0.00 0.02 1.0 0.04 684.0 3.0 124
135.00 MON1419D135 0.13 0.09 0.01 50.0 0.04 543.0 1.0 84
140.00 MON1419D140 0.09 0.05 0.01 10.0 0.04 418.0 1.0 21
145.00 MON1419D145 0.12 0.08 0.01 1.0 0.04 543.0 2.0 3

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 MON1419P50 0.03 -0.01 0.01 1.0 0.04 109.0 2.0 2
55.00 MON1419P55 0.03 -0.01 0.01 36.0 0.04 104.0 5.0 32
60.00 MON1419P60 0.03 -0.01 0.01 10.0 0.04 100.0 16.0 16
65.00 MON1419P65 0.05 0.01 0.02 10.0 0.04 191.0 10.0 13
70.00 MON1419P70 0.05 0.01 0.04 10.0 0.04 539.0 3.0 41
75.00 MON1419P75 0.01 0.00 0.03 5.0 0.01 80.0 20.0 2,685
80.00 MON1419P80 0.03 0.02 0.01 14.0 0.01 30.0 38.0 420
85.00 MON1419P85 0.03 -0.01 0.01 24.0 0.04 661.0 4.0 755
87.50 MON1419P87.5 0.01 -0.03 0.01 1.0 0.04 713.0 1.0 380
90.00 MON1419P90 0.02 -0.02 0.02 13.0 0.04 720.0 80.0 762
92.50 MON1419P92.5 0.04 0.00 0.01 21.0 0.04 693.0 8.0 153
95.00 MON1419P95 0.01 -0.03 0.01 3.0 0.04 717.0 119.0 467
97.50 MON1419P97.5 0.01 -0.03 0.01 11.0 0.04 675.0 96.0 723
100.00 MON1419P100 0.01 -0.03 0.01 20.0 0.04 620.0 1.0 2,046
101.00 MON1419P101 0.04 0.00 0.01 10.0 0.04 539.0 0.0 0
102.00 MON1419P102 0.04 0.00 0.01 10.0 0.04 539.0 0.0 0
103.00 MON1419P103 0.03 -0.01 0.01 10.0 0.04 539.0 25.0 25
104.00 MON1419P104 0.05 0.01 0.01 15.0 0.04 510.0 1.0 1
105.00 MON1419P105 0.01 0.00 0.01 20.0 0.01 68.0 22.0 5,006
106.00 MON1419P106 0.04 0.00 0.01 120.0 0.04 539.0 0.0 0
107.00 MON1419P107 0.06 0.05 0.01 16.0 0.04 544.0 100.0 81
108.00 MON1419P108 0.08 0.07 0.05 65.0 0.01 20.0 99.0 101
109.00 MON1419P109 0.02 0.00 0.01 30.0 0.04 447.0 3.0 25
110.00 MON1419P110 0.01 -0.02 0.01 2.0 0.01 23.0 27.0 5,580
111.00 MON1419P111 0.01 -0.38 0.01 1.0 0.03 156.0 1.0 253
112.00 MON1419P112 0.02 -0.16 0.01 161.0 0.02 100.0 182.0 890
113.00 MON1419P113 0.03 -0.47 0.01 21.0 0.07 341.0 420.0 284
114.00 MON1419P114 1.07 -0.46 0.95 56.0 1.09 26.0 16.0 97
115.00 MON1419P115 2.00 -0.17 1.93 92.0 2.10 221.0 30.0 1,397
116.00 MON1419P116 4.85 1.55 2.80 530.0 3.15 395.0 4.0 4
117.00 MON1419P117 3.80 0.00 3.70 159.0 4.15 63.0 0.0 0
118.00 MON1419P118 4.70 0.00 4.75 133.0 5.75 229.0 0.0 0
119.00 MON1419P119 5.60 0.00 5.85 38.0 6.75 56.0 0.0 0
120.00 MON1419P120 7.50 0.20 6.90 121.0 7.15 78.0 2.0 64
121.00 MON1419P121 7.30 0.00 7.80 112.0 8.75 226.0 0.0 0
122.00 MON1419P122 8.60 0.00 8.60 161.0 9.75 207.0 0.0 0
123.00 MON1419P123 8.45 0.00 8.35 270.0 11.95 100.0 0.0 0
124.00 MON1419P124 10.55 0.00 9.35 229.0 12.95 91.0 0.0 0
125.00 MON1419P125 11.50 0.25 10.35 396.0 13.85 428.0 7.0 100
126.00 MON1419P126 11.45 0.00 11.35 229.0 14.95 91.0 0.0 0
127.00 MON1419P127 13.25 0.00 12.35 229.0 15.95 91.0 0.0 0
128.00 MON1419P128 14.40 0.00 13.25 1.0 16.85 1.0 0.0 0
129.00 MON1419P129 15.40 0.00 14.25 1.0 17.85 1.0 0.0 0
130.00 MON1419P130 16.35 0.00 15.35 229.0 18.95 91.0 0.0 0
135.00 MON1419P135 20.40 0.00 20.35 229.0 23.95 91.0 0.0 0
140.00 MON1419P140 25.40 0.00 25.35 229.0 28.95 91.0 0.0 0
145.00 MON1419P145 33.75 3.40 30.25 1.0 33.85 1.0 4.0 38
Trading Center