Monsanto Co $110.63

down 0.00


15/4/2014 06:40 PM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 110.63
Trade Time: Apr 15 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 110.63
Open: 110.32
Bid: 110.62
Ask: 110.64
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 58.20 0.00 58.35 10.0 62.10 10.0 0.0 0
55.00 MON1419D55 53.20 0.00 53.35 10.0 57.10 10.0 0.0 0
60.00 MON1419D60 48.30 0.00 48.30 106.0 51.85 125.0 0.0 0
65.00 MON1419D65 43.40 0.00 43.40 79.0 46.85 125.0 0.0 0
70.00 MON1419D70 43.53 4.53 39.00 185.0 41.55 113.0 31.0 31
75.00 MON1419D75 38.51 4.46 34.05 171.0 35.70 22.0 16.0 4
80.00 MON1419D80 29.70 0.95 28.75 81.0 30.70 45.0 65.0 65
85.00 MON1419D85 28.20 4.60 23.60 82.0 25.75 50.0 50.0 25
87.50 MON1419D87.5 20.12 -1.13 21.25 108.0 23.35 26.0 1.0 7
90.00 MON1419D90 25.00 6.40 18.60 87.0 20.85 61.0 1.0 1
92.50 MON1419D92.5 21.01 4.56 16.05 78.0 18.40 61.0 14.0 1
95.00 MON1419D95 18.00 2.60 14.30 161.0 15.70 30.0 2.0 7
97.50 MON1419D97.5 14.95 2.05 11.80 100.0 13.20 30.0 14.0 14
100.00 MON1419D100 10.11 0.00 10.05 468.0 10.65 10.0 2.0 26
101.00 MON1419D101 8.30 0.00 8.30 675.0 9.75 146.0 0.0 0
102.00 MON1419D102 7.30 0.00 7.30 546.0 8.60 44.0 0.0 0
103.00 MON1419D103 6.35 0.00 6.35 557.0 7.65 58.0 0.0 0
104.00 MON1419D104 5.35 0.00 5.35 692.0 6.75 94.0 0.0 0
105.00 MON1419D105 6.13 1.78 4.35 731.0 5.75 112.0 1.0 170
106.00 MON1419D106 3.35 0.00 3.35 272.0 4.75 98.0 0.0 0
107.00 MON1419D107 3.50 0.00 3.20 720.0 3.80 123.0 4.0 4
108.00 MON1419D108 2.56 0.00 2.20 692.0 2.76 82.0 6.0 16
109.00 MON1419D109 1.72 0.00 1.70 66.0 1.83 34.0 5.0 18
110.00 MON1419D110 0.92 0.00 0.89 21.0 0.95 56.0 3261.0 5,400
111.00 MON1419D111 0.40 0.00 0.39 105.0 0.43 23.0 1686.0 1,437
112.00 MON1419D112 0.15 0.00 0.13 42.0 0.17 74.0 1170.0 1,189
113.00 MON1419D113 0.09 0.00 0.02 294.0 0.06 73.0 38.0 98
114.00 MON1419D114 0.21 0.20 0.01 106.0 0.05 169.0 23.0 274
115.00 MON1419D115 0.03 0.00 0.02 2.0 0.05 98.0 143.0 4,159
116.00 MON1419D116 0.06 0.05 0.01 1.0 0.02 17.0 1.0 17
117.00 MON1419D117 0.05 0.01 0.01 119.0 0.04 108.0 19.0 19
118.00 MON1419D118 0.04 0.00 0.01 39.0 0.05 154.0 0.0 0
119.00 MON1419D119 0.04 0.00 0.01 31.0 0.04 114.0 0.0 0
120.00 MON1419D120 0.01 0.00 0.05 4.0 0.02 50.0 4.0 3,768
121.00 MON1419D121 0.04 0.00 0.01 19.0 0.04 142.0 0.0 0
122.00 MON1419D122 0.04 0.00 0.01 10.0 0.04 130.0 0.0 0
123.00 MON1419D123 0.04 0.00 0.01 15.0 0.04 86.0 0.0 0
124.00 MON1419D124 0.04 0.00 0.01 10.0 0.04 90.0 0.0 0
125.00 MON1419D125 0.01 0.00 0.01 10.0 0.04 101.0 1.0 2,939
126.00 MON1419D126 0.04 0.00 0.01 10.0 0.04 90.0 0.0 0
127.00 MON1419D127 0.04 0.00 0.01 10.0 0.04 85.0 0.0 0
128.00 MON1419D128 0.04 0.00 0.00 0.0 0.04 108.0 0.0 0
129.00 MON1419D129 0.04 0.00 0.00 0.0 0.04 140.0 0.0 0
130.00 MON1419D130 0.05 0.01 0.02 1.0 0.04 180.0 1.0 124
135.00 MON1419D135 0.13 0.09 0.01 50.0 0.04 137.0 1.0 84
140.00 MON1419D140 0.09 0.05 0.01 10.0 0.04 122.0 1.0 21
145.00 MON1419D145 0.12 0.08 0.01 1.0 0.04 162.0 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 0.04 125.0 2.0 2
55.00 MON1419P55 0.03 -0.01 0.01 36.0 0.04 144.0 5.0 32
60.00 MON1419P60 0.03 -0.01 0.01 10.0 0.04 131.0 16.0 16
65.00 MON1419P65 0.05 0.01 0.02 10.0 0.04 129.0 10.0 13
70.00 MON1419P70 0.05 0.01 0.04 10.0 0.04 120.0 3.0 41
75.00 MON1419P75 0.01 0.00 0.03 5.0 0.01 62.0 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 0.04 112.0 4.0 755
87.50 MON1419P87.5 0.01 -0.03 0.01 1.0 0.04 132.0 1.0 380
90.00 MON1419P90 0.02 -0.02 0.02 13.0 0.04 201.0 80.0 762
92.50 MON1419P92.5 0.04 0.00 0.01 21.0 0.04 213.0 8.0 153
95.00 MON1419P95 0.01 -0.03 0.01 3.0 0.04 143.0 119.0 467
97.50 MON1419P97.5 0.01 -0.03 0.01 11.0 0.04 120.0 96.0 723
100.00 MON1419P100 0.01 0.00 0.01 20.0 0.07 89.0 1.0 2,046
101.00 MON1419P101 0.04 0.00 0.01 10.0 0.05 135.0 0.0 0
102.00 MON1419P102 0.05 0.00 0.01 10.0 0.07 282.0 0.0 0
103.00 MON1419P103 0.03 -0.05 0.01 10.0 0.08 353.0 25.0 25
104.00 MON1419P104 0.05 -0.03 0.01 15.0 0.08 685.0 1.0 1
105.00 MON1419P105 0.03 0.00 0.01 30.0 0.05 28.0 1.0 5,008
106.00 MON1419P106 0.01 0.00 0.01 120.0 0.10 843.0 0.0 0
107.00 MON1419P107 0.06 0.00 0.02 45.0 0.12 46.0 100.0 81
108.00 MON1419P108 0.08 0.00 0.05 65.0 0.09 68.0 99.0 101
109.00 MON1419P109 0.22 0.00 0.14 12.0 0.17 11.0 40.0 25
110.00 MON1419P110 0.33 0.00 0.33 2.0 0.36 29.0 1330.0 5,702
111.00 MON1419P111 0.86 0.00 0.75 10.0 0.82 77.0 204.0 232
112.00 MON1419P112 1.77 0.00 1.49 74.0 1.90 873.0 12.0 97
113.00 MON1419P113 2.70 0.00 2.31 344.0 2.68 641.0 1.0 84
114.00 MON1419P114 2.12 -1.18 3.25 99.0 3.75 629.0 5.0 86
115.00 MON1419P115 4.97 0.00 4.35 69.0 4.90 593.0 142.0 1,383
116.00 MON1419P116 4.85 -0.40 5.25 85.0 5.75 478.0 4.0 4
117.00 MON1419P117 5.80 0.00 5.80 97.0 7.75 198.0 0.0 0
118.00 MON1419P118 7.10 0.00 7.30 45.0 7.80 150.0 0.0 0
119.00 MON1419P119 8.15 0.00 8.30 46.0 8.80 91.0 0.0 0
120.00 MON1419P120 10.35 0.00 9.25 56.0 9.85 82.0 9.0 64
121.00 MON1419P121 9.70 0.00 9.70 97.0 10.70 65.0 0.0 0
122.00 MON1419P122 10.45 0.00 10.45 113.0 12.90 174.0 0.0 0
123.00 MON1419P123 11.55 0.00 11.55 99.0 13.90 174.0 0.0 0
124.00 MON1419P124 12.45 0.00 12.45 113.0 15.05 178.0 0.0 0
125.00 MON1419P125 11.50 -1.60 13.10 318.0 15.75 304.0 7.0 100
126.00 MON1419P126 14.20 0.00 14.20 153.0 17.20 182.0 0.0 0
127.00 MON1419P127 15.55 0.00 15.40 39.0 18.05 178.0 0.0 0
128.00 MON1419P128 16.55 0.00 16.55 91.0 19.25 70.0 0.0 0
129.00 MON1419P129 17.45 0.00 17.45 113.0 20.05 178.0 0.0 0
130.00 MON1419P130 18.55 0.00 18.55 93.0 21.35 186.0 0.0 0
135.00 MON1419P135 23.50 0.00 23.50 74.0 25.85 110.0 0.0 0
140.00 MON1419P140 28.50 0.00 28.50 74.0 30.85 110.0 0.0 0
145.00 MON1419P145 33.75 0.25 33.50 73.0 35.85 89.0 4.0 38
Trading Center