MONSANTO COMPANY $104.99

up +0.95


23/5/2013 04:23 PM  |  NYSE : MON  |  Industries : Manufacturing / Pesticide, Fertilizer, and Other Agricultural Chemical Manufacturing
Last Trade: 104.99
Trade Time: May 23 4:08 PM Eastern Daylight Time
Change: 0.95 (0.91 %)
Prev Close: 104.04
Open: 103.38
Bid: 101.51
Ask: 106.87
12 Mo. Price Change : 46% - MON has outperformed the S&P 500 by 20%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: MON

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MON1331E75 0.00 0.00 29.80 12 30.90 12 0 0
80.00 MON1318E80 0.00 0.00 26.30 10 30.00 10 0 0
80.00 MON1324E80 0.00 0.00 23.35 42 26.35 9 0 0
80.00 MON1331E80 0.00 0.00 24.85 12 25.80 12 0 0
85.00 MON1318E85 0.00 0.00 21.40 10 25.05 1 0 0
85.00 MON1324E85 0.00 0.00 18.35 42 21.40 9 0 0
85.00 MON1331E85 0.00 0.00 19.90 12 20.90 12 0 0
90.00 MON1318E90 17.42 0.00 17.60 12 18.50 12 0 0
90.00 MON1324E90 0.00 0.00 13.75 42 16.10 43 0 0
90.00 MON1331E90 0.00 0.00 15.10 34 15.40 40 0 0
95.00 MON1318E95 12.04 0.00 11.70 1 14.75 10 0 0
95.00 MON1324E95 0.00 0.00 8.80 136 11.05 115 0 0
95.00 MON1331E95 0.00 0.00 10.15 42 10.40 41 0 0
97.50 MON1318E97.5 10.65 0.00 10.50 12 11.05 12 0 0
97.50 MON1331E97.5 0.00 0.00 7.70 63 7.90 81 0 0
100.00 MON1318E100 8.25 0.00 8.20 22 8.40 10 0 0
100.00 MON1324E100 0.00 0.00 4.25 133 6.00 118 0 0
100.00 MON1331E100 4.95 4.95 5.25 55 5.50 119 2 0
105.00 MON1318E105 3.20 0.00 3.20 34 3.40 48 0 0
105.00 MON1324E105 0.61 0.26 0.63 33 0.68 53 105 37
105.00 MON1331E105 1.47 1.47 1.29 22 1.34 32 52 0
110.00 MON1318E110 0.01 0.00 0.00 0 0.01 15 0 5,113
110.00 MON1324E110 0.02 0.00 0.00 0 0.03 6 0 145
110.00 MON1331E110 0.00 0.00 0.07 22 0.14 602 0 0
115.00 MON1318E115 0.01 0.00 0.00 0 0.01 52 0 1,085
115.00 MON1324E115 0.00 0.00 0.00 0 0.12 409 0 0
115.00 MON1331E115 0.00 0.00 0.00 0 0.11 72 0 0
120.00 MON1318E120 0.07 0.00 0.00 0 0.02 20 0 254
120.00 MON1324E120 0.00 0.00 0.00 0 0.06 248 0 0
120.00 MON1331E120 0.00 0.00 0.00 0 0.06 44 0 0
125.00 MON1318E125 0.07 0.00 0.00 0 0.03 195 0 12
125.00 MON1324E125 0.00 0.00 0.00 0 0.12 409 0 0
125.00 MON1331E125 0.00 0.00 0.00 0 0.10 63 0 0
130.00 MON1318E130 0.00 0.00 0.00 0 0.03 46 0 0
130.00 MON1324E130 0.00 0.00 0.00 0 0.12 409 0 0
130.00 MON1331E130 0.00 0.00 0.00 0 0.10 68 0 0
135.00 MON1318E135 0.00 0.00 0.00 0 0.03 59 0 0
135.00 MON1324E135 0.00 0.00 0.00 0 0.12 409 0 0
135.00 MON1331E135 0.00 0.00 0.00 0 0.10 61 0 0
140.00 MON1318E140 0.02 0.00 0.00 0 0.03 57 0 3
140.00 MON1324E140 0.00 0.00 0.00 0 0.12 409 0 0

Put Options: MON

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
75.00 MON1331Q75 0.00 0.00 0.00 0 0.09 58 0 0
80.00 MON1318Q80 0.02 0.00 0.00 0 0.01 6 0 554
80.00 MON1324Q80 0.04 0.04 0.00 0 0.09 269 7 0
80.00 MON1331Q80 0.00 0.00 0.00 0 0.02 1 0 0
85.00 MON1318Q85 0.01 0.00 0.00 0 0.02 19 0 196
85.00 MON1324Q85 0.03 0.00 0.00 0 0.10 431 0 14
85.00 MON1331Q85 0.00 0.00 0.01 30 0.13 182 0 0
90.00 MON1318Q90 0.02 0.00 0.00 0 0.01 10 0 1,089
90.00 MON1324Q90 0.00 0.00 0.00 0 0.04 143 0 0
90.00 MON1331Q90 0.00 0.00 0.02 30 0.14 183 0 0
95.00 MON1318Q95 0.01 0.00 0.00 0 0.01 10 0 772
95.00 MON1324Q95 0.00 0.00 0.00 0 0.02 1 0 0
95.00 MON1331Q95 0.00 0.00 0.03 53 0.14 283 0 0
97.50 MON1318Q97.5 0.01 0.00 0.00 0 0.02 16 0 1,876
97.50 MON1331Q97.5 0.08 0.08 0.07 50 0.14 403 10 0
100.00 MON1318Q100 0.02 0.00 0.00 0 0.02 11 0 1,476
100.00 MON1324Q100 0.01 -0.06 0.00 0 0.03 49 10 15
100.00 MON1331Q100 0.13 0.13 0.13 169 0.16 4 128 0
105.00 MON1318Q105 0.01 0.00 0.00 0 0.01 4 0 2,812
105.00 MON1324Q105 0.44 -0.87 0.43 74 0.49 38 72 76
105.00 MON1331Q105 1.00 1.00 1.08 37 1.15 49 8 0
110.00 MON1318Q110 1.68 0.00 1.62 25 1.81 23 0 0
110.00 MON1324Q110 2.07 0.00 4.70 52 4.95 112 0 1
110.00 MON1331Q110 0.00 0.00 4.80 41 4.95 30 0 0
115.00 MON1318Q115 10.30 0.00 6.60 12 6.90 34 0 0
115.00 MON1324Q115 0.00 0.00 9.00 59 9.95 42 0 0
115.00 MON1331Q115 0.00 0.00 9.45 12 10.00 23 0 0
120.00 MON1318Q120 0.00 0.00 10.25 10 13.30 11 0 0
120.00 MON1324Q120 0.00 0.00 13.95 59 16.00 41 0 0
120.00 MON1331Q120 0.00 0.00 14.25 12 15.05 12 0 0
125.00 MON1318Q125 0.00 0.00 15.10 1 18.40 10 0 0
125.00 MON1324Q125 0.00 0.00 18.50 43 21.15 13 0 0
125.00 MON1331Q125 0.00 0.00 19.25 12 20.05 12 0 0
130.00 MON1318Q130 0.00 0.00 19.85 10 23.50 1 0 0
130.00 MON1324Q130 0.00 0.00 23.35 13 26.15 13 0 0
130.00 MON1331Q130 0.00 0.00 24.25 12 25.20 12 0 0
135.00 MON1318Q135 0.00 0.00 24.80 1 28.45 10 0 0
135.00 MON1324Q135 0.00 0.00 28.50 43 31.15 13 0 0
135.00 MON1331Q135 0.00 0.00 29.05 12 30.20 12 0 0
140.00 MON1318Q140 0.00 0.00 29.70 10 33.40 21 0 0
140.00 MON1324Q140 0.00 0.00 33.60 43 36.15 13 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center