Monsanto Co $113.09

down 0.00


31/7/2014 04:02 PM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 113.09
Trade Time: Jul 31 04:02 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 113.09
Open: 113.79
Bid: 113.09
Ask: 113.11
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 0%
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MON1416H65 46.90 0.00 46.90 126.0 50.70 24.0 0.0 0
70.00 MON1416H70 42.80 0.00 42.80 30.0 45.45 17.0 0.0 0
75.00 MON1416H75 37.80 0.00 37.80 28.0 40.15 27.0 0.0 0
80.00 MON1416H80 34.66 1.86 32.80 29.0 35.20 1.0 4.0 4
85.00 MON1416H85 27.80 0.00 27.80 109.0 30.10 76.0 0.0 0
90.00 MON1416H90 23.10 0.00 23.10 75.0 24.70 194.0 0.0 0
95.00 MON1416H95 18.00 0.00 18.00 142.0 19.75 141.0 0.0 0
100.00 MON1401H100 13.05 0.00 13.05 78.0 13.60 99.0 0.0 0
100.00 MON1416H100 13.10 0.00 13.10 56.0 14.55 65.0 0.0 0
102.00 MON1401H102 10.90 0.00 10.90 157.0 13.05 165.0 0.0 0
103.00 MON1401H103 11.35 1.25 10.10 178.0 10.85 318.0 32.0 32
104.00 MON1401H104 9.05 0.00 9.05 59.0 10.85 97.0 0.0 0
105.00 MON1401H105 8.05 0.00 8.05 104.0 9.65 187.0 0.0 0
105.00 MON1416H105 8.20 0.00 8.20 57.0 8.95 406.0 0.0 0
106.00 MON1401H106 7.05 0.00 7.05 111.0 7.80 160.0 0.0 0
107.00 MON1401H107 6.05 0.00 6.05 105.0 6.80 179.0 0.0 0
108.00 MON1401H108 5.05 0.00 5.05 125.0 5.80 165.0 0.0 0
109.00 MON1401H109 4.10 0.00 4.10 64.0 4.80 556.0 0.0 0
110.00 MON1401H110 3.10 0.00 3.10 83.0 3.75 410.0 0.0 0
110.00 MON1416H110 4.64 0.00 3.70 140.0 4.15 435.0 17.0 178
111.00 MON1401H111 2.17 0.00 2.17 76.0 2.62 377.0 0.0 0
111.00 MON1416H111 3.90 0.85 3.05 397.0 3.20 110.0 6.0 17
112.00 MON1401H112 1.43 0.00 1.29 112.0 1.70 697.0 20.0 20
112.00 MON1416H112 2.54 0.00 2.36 112.0 2.46 122.0 91.0 282
113.00 MON1401H113 0.76 0.00 0.56 139.0 0.88 483.0 30.0 30
113.00 MON1416H113 1.90 0.00 1.81 21.0 1.86 39.0 29.0 184
114.00 MON1401H114 0.32 0.00 0.21 29.0 0.28 110.0 161.0 173
114.00 MON1416H114 1.37 0.00 1.37 5.0 1.48 35.0 239.0 997
115.00 MON1401H115 0.20 0.00 0.07 29.0 0.14 174.0 68.0 177
115.00 MON1416H115 1.03 0.00 0.98 436.0 1.04 12.0 1097.0 1,368
116.00 MON1401H116 0.07 0.00 0.05 60.0 0.14 35.0 8.0 116
116.00 MON1416H116 0.74 0.00 0.71 13.0 0.75 198.0 130.0 688
117.00 MON1401H117 0.06 0.00 0.01 41.0 0.10 51.0 1.0 169
117.00 MON1416H117 0.56 0.00 0.51 59.0 0.55 81.0 157.0 2,852
118.00 MON1401H118 0.18 0.17 0.01 10.0 0.14 718.0 11.0 82
118.00 MON1416H118 0.39 0.00 0.38 31.0 0.42 120.0 155.0 1,203
119.00 MON1401H119 0.24 0.23 0.01 10.0 0.10 389.0 33.0 32
119.00 MON1416H119 0.31 0.00 0.29 72.0 0.33 161.0 51.0 587
120.00 MON1401H120 0.03 -0.11 0.01 60.0 0.14 697.0 113.0 243
120.00 MON1416H120 0.23 0.00 0.22 70.0 0.25 38.0 48.0 4,556
121.00 MON1401H121 0.04 -0.08 0.01 46.0 0.12 260.0 2.0 29
121.00 MON1416H121 0.27 0.10 0.17 232.0 0.21 190.0 1.0 162
122.00 MON1401H122 0.03 -0.09 0.01 25.0 0.12 257.0 10.0 11
122.00 MON1416H122 0.13 0.00 0.14 63.0 0.17 142.0 1.0 283
123.00 MON1401H123 0.06 -0.07 0.01 23.0 0.13 251.0 22.0 22
123.00 MON1416H123 0.14 0.03 0.11 192.0 0.16 419.0 114.0 148
124.00 MON1401H124 0.05 -0.07 0.01 10.0 0.12 234.0 21.0 21
124.00 MON1416H124 0.10 0.00 0.09 195.0 0.12 176.0 17.0 118
125.00 MON1401H125 0.04 -0.06 0.01 10.0 0.10 589.0 268.0 250
125.00 MON1416H125 0.09 0.00 0.08 274.0 0.10 5.0 33.0 5,190
126.00 MON1401H126 0.11 0.00 0.01 10.0 0.11 241.0 0.0 0
126.00 MON1416H126 0.07 0.00 0.07 19.0 0.09 176.0 10.0 48
127.00 MON1401H127 0.09 0.00 0.01 10.0 0.09 71.0 0.0 0
127.00 MON1416H127 0.05 0.00 0.05 211.0 0.09 176.0 0.0 0
128.00 MON1401H128 0.14 0.00 0.01 10.0 0.14 355.0 0.0 0
128.00 MON1416H128 0.04 0.00 0.04 230.0 0.08 194.0 0.0 0
129.00 MON1401H129 0.03 -0.05 0.01 10.0 0.08 71.0 1.0 1
129.00 MON1416H129 0.03 0.00 0.03 212.0 0.07 194.0 0.0 0
130.00 MON1401H130 0.08 0.00 0.01 10.0 0.08 73.0 0.0 0
130.00 MON1416H130 0.05 0.00 0.05 17.0 0.07 185.0 60.0 4,118
131.00 MON1401H131 0.08 0.00 0.01 10.0 0.08 72.0 0.0 0
132.00 MON1401H132 0.08 0.00 0.01 10.0 0.08 57.0 0.0 0
133.00 MON1401H133 0.08 0.00 0.01 10.0 0.08 62.0 0.0 0
134.00 MON1401H134 0.14 0.00 0.00 0.0 0.14 217.0 0.0 0
135.00 MON1401H135 0.14 0.00 0.00 0.0 0.14 207.0 0.0 0
135.00 MON1416H135 0.06 0.00 0.03 24.0 0.06 143.0 4.0 252
136.00 MON1401H136 0.14 0.00 0.00 0.0 0.14 218.0 0.0 0
140.00 MON1401H140 0.08 0.00 0.00 0.0 0.08 74.0 0.0 0
140.00 MON1416H140 0.10 0.03 0.01 417.0 0.07 102.0 5.0 24
145.00 MON1401H145 0.08 0.00 0.00 0.0 0.08 66.0 0.0 0
145.00 MON1416H145 0.04 0.00 0.01 48.0 0.04 176.0 0.0 0
150.00 MON1416H150 0.04 0.00 0.01 10.0 0.04 175.0 0.0 0
155.00 MON1416H155 0.04 0.00 0.00 0.0 0.04 175.0 0.0 0
160.00 MON1416H160 0.04 0.00 0.00 0.0 0.04 228.0 0.0 0
165.00 MON1416H165 0.04 0.00 0.00 0.0 0.04 218.0 0.0 0
170.00 MON1416H170 0.04 0.00 0.00 0.0 0.04 218.0 0.0 0
175.00 MON1416H175 0.04 0.00 0.00 0.0 0.04 218.0 0.0 0
180.00 MON1416H180 0.04 0.00 0.00 0.0 0.04 218.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
65.00 MON1416T65 0.04 0.00 0.00 0.0 0.04 218.0 0.0 0
70.00 MON1416T70 0.04 0.00 0.00 0.0 0.04 225.0 0.0 0
75.00 MON1416T75 0.04 0.00 0.00 0.0 0.04 225.0 0.0 0
80.00 MON1416T80 0.04 0.00 0.01 15.0 0.04 225.0 0.0 0
85.00 MON1416T85 0.01 0.00 0.01 10.0 0.01 85.0 30.0 154
90.00 MON1416T90 0.01 0.00 0.01 10.0 0.01 22.0 37.0 296
95.00 MON1416T95 0.03 0.01 0.01 12.0 0.02 50.0 24.0 162
100.00 MON1401T100 0.08 0.00 0.00 0.0 0.08 66.0 0.0 0
100.00 MON1416T100 0.04 0.00 0.03 221.0 0.04 42.0 59.0 611
102.00 MON1401T102 0.09 0.00 0.01 40.0 0.09 75.0 0.0 0
103.00 MON1401T103 0.10 0.00 0.01 163.0 0.10 230.0 0.0 0
104.00 MON1401T104 0.10 0.00 0.01 181.0 0.10 247.0 0.0 0
105.00 MON1401T105 0.03 0.00 0.01 214.0 0.03 1.0 0.0 0
105.00 MON1416T105 0.12 0.00 0.14 20.0 0.17 187.0 121.0 489
106.00 MON1401T106 0.10 0.00 0.01 23.0 0.10 253.0 0.0 0
107.00 MON1401T107 0.10 0.00 0.01 23.0 0.10 239.0 0.0 0
108.00 MON1401T108 0.05 -0.05 0.01 23.0 0.10 232.0 48.0 48
109.00 MON1401T109 0.14 0.00 0.01 298.0 0.14 336.0 0.0 0
110.00 MON1401T110 0.07 0.06 0.01 143.0 0.14 415.0 4.0 4
110.00 MON1416T110 0.50 0.00 0.63 9.0 0.66 40.0 365.0 527
111.00 MON1401T111 0.13 0.11 0.02 575.0 0.16 483.0 5.0 5
111.00 MON1416T111 0.52 0.00 0.87 9.0 0.91 51.0 6.0 145
112.00 MON1401T112 0.14 0.05 0.09 803.0 0.22 11.0 19.0 24
112.00 MON1416T112 1.11 0.00 1.15 39.0 1.25 50.0 53.0 847
113.00 MON1401T113 0.38 0.00 0.29 779.0 0.51 259.0 26.0 102
113.00 MON1416T113 1.39 0.00 1.62 63.0 1.68 26.0 2.0 1,797
114.00 MON1401T114 1.05 0.00 1.03 93.0 1.14 10.0 2.0 98
114.00 MON1416T114 2.11 0.00 2.12 166.0 2.19 36.0 92.0 778
115.00 MON1401T115 1.90 0.00 1.32 25.0 1.90 2.0 6.0 126
115.00 MON1416T115 2.65 -0.02 2.74 39.0 2.80 26.0 63.0 2,286
116.00 MON1401T116 2.25 0.00 2.74 86.0 2.95 81.0 4.0 48
116.00 MON1416T116 2.64 0.00 3.40 79.0 3.60 264.0 3.0 1,291
117.00 MON1401T117 2.31 -0.09 2.40 492.0 4.05 79.0 10.0 20
117.00 MON1416T117 2.75 -1.25 4.00 561.0 4.40 66.0 6.0 317
118.00 MON1401T118 3.65 0.30 3.35 392.0 4.95 50.0 16.0 58
118.00 MON1416T118 5.05 0.00 4.55 826.0 5.25 176.0 29.0 486
119.00 MON1401T119 4.30 0.00 4.30 497.0 5.95 74.0 0.0 0
119.00 MON1416T119 5.05 0.00 5.45 628.0 6.20 26.0 3.0 207
120.00 MON1401T120 5.10 0.00 5.10 448.0 6.95 74.0 0.0 0
120.00 MON1416T120 5.70 -0.70 6.40 442.0 7.15 45.0 10.0 6,992
121.00 MON1401T121 6.10 0.00 6.10 443.0 7.95 80.0 0.0 0
121.00 MON1416T121 7.30 0.00 7.35 556.0 8.10 45.0 1.0 230
122.00 MON1401T122 7.10 0.00 7.10 174.0 9.00 27.0 0.0 0
122.00 MON1416T122 7.35 -0.30 7.65 631.0 9.05 63.0 1.0 43
123.00 MON1401T123 8.25 0.00 8.25 20.0 9.95 31.0 0.0 0
123.00 MON1416T123 8.20 -0.40 8.60 541.0 10.05 56.0 44.0 54
124.00 MON1401T124 8.95 0.00 8.95 96.0 12.10 28.0 0.0 0
124.00 MON1416T124 8.30 -1.30 9.60 418.0 11.10 88.0 5.0 5
125.00 MON1401T125 11.25 0.00 11.25 85.0 12.25 28.0 0.0 0
125.00 MON1416T125 11.60 0.00 11.25 655.0 12.05 107.0 20.0 2,432
126.00 MON1401T126 10.95 0.00 10.95 129.0 13.20 28.0 0.0 0
126.00 MON1416T126 9.65 -1.90 11.55 540.0 13.00 64.0 32.0 32
127.00 MON1401T127 13.40 0.00 13.40 76.0 14.20 52.0 0.0 0
127.00 MON1416T127 11.00 -1.55 12.55 545.0 14.00 63.0 8.0 8
128.00 MON1401T128 12.95 0.00 12.95 147.0 16.15 28.0 0.0 0
128.00 MON1416T128 14.45 0.00 14.45 453.0 14.95 39.0 0.0 0
129.00 MON1401T129 13.95 0.00 13.95 147.0 17.15 28.0 0.0 0
129.00 MON1416T129 15.45 0.00 15.45 447.0 15.95 69.0 0.0 0
130.00 MON1401T130 16.40 0.00 16.40 79.0 16.95 51.0 0.0 0
130.00 MON1416T130 14.05 -1.50 15.55 550.0 17.10 51.0 3.0 106
131.00 MON1401T131 15.95 0.00 15.95 147.0 19.10 28.0 0.0 0
132.00 MON1401T132 16.75 0.00 16.75 21.0 20.35 112.0 0.0 0
133.00 MON1401T133 17.45 0.00 17.45 186.0 21.40 112.0 0.0 0
134.00 MON1401T134 18.55 0.00 18.55 20.0 22.15 112.0 0.0 0
135.00 MON1401T135 19.23 -0.57 19.80 37.0 23.40 112.0 92.0 32
135.00 MON1416T135 15.15 -4.70 19.85 10.0 22.25 16.0 1.0 2
136.00 MON1401T136 20.40 0.00 20.40 72.0 24.35 27.0 0.0 0
140.00 MON1401T140 24.60 0.00 24.60 185.0 28.20 112.0 0.0 0
140.00 MON1416T140 19.75 -5.15 24.90 241.0 27.25 47.0 1.0 1
145.00 MON1401T145 29.45 0.00 29.45 112.0 33.15 148.0 0.0 0
145.00 MON1416T145 24.75 -5.20 29.95 235.0 32.00 44.0 1.0 1
150.00 MON1416T150 29.75 -5.15 34.90 241.0 37.25 47.0 1.0 1
155.00 MON1416T155 34.75 -5.20 39.95 233.0 42.25 47.0 1.0 0
160.00 MON1416T160 44.90 0.00 44.90 241.0 47.00 44.0 0.0 0
165.00 MON1416T165 49.55 0.00 49.55 1.0 53.10 131.0 0.0 0
170.00 MON1416T170 49.60 -4.95 54.55 1.0 58.10 131.0 6.0 6
175.00 MON1416T175 48.08 -11.37 59.45 164.0 63.35 51.0 10.0 6
180.00 MON1416T180 64.55 0.00 64.55 1.0 68.15 131.0 0.0 0
Trading Center