$111.28 +0.62 (0.56%) Monsanto Co - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 111.28
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.62 (0.56%)
Prev Close: 110.66
Open: 111.59
Bid: 111.27
Ask: 111.29
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MON1424J80 30.65 0.00 30.65 193.0 31.85 87.0 0.0 0
85.00 MON1424J85 25.55 0.00 25.55 215.0 27.00 144.0 0.0 0
85.00 MON1431J85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 MON1424J90 20.65 0.00 20.65 231.0 21.90 93.0 0.0 0
90.00 MON1431J90 20.65 0.00 20.65 87.0 21.85 64.0 0.0 0
94.00 MON1424J94 16.70 0.00 16.70 202.0 17.90 97.0 0.0 0
95.00 MON1424J95 15.65 0.00 15.65 210.0 16.90 104.0 0.0 0
95.00 MON1431J95 15.70 0.00 15.70 87.0 16.95 57.0 0.0 0
96.00 MON1424J96 14.35 0.00 14.35 247.0 16.00 159.0 0.0 0
97.00 MON1424J97 13.45 0.10 13.35 276.0 14.95 145.0 9.0 9
98.00 MON1424J98 12.30 -0.05 12.35 316.0 13.90 205.0 18.0 18
99.00 MON1424J99 11.70 0.00 11.70 228.0 13.00 187.0 0.0 0
100.00 MON1424J100 8.15 -2.65 10.80 172.0 11.95 146.0 10.0 10
100.00 MON1431J100 8.70 -2.10 10.80 111.0 11.85 586.0 20.0 20
101.00 MON1424J101 9.70 0.00 9.70 236.0 10.95 129.0 0.0 0
102.00 MON1424J102 8.45 0.00 8.45 260.0 9.95 125.0 0.0 0
103.00 MON1424J103 5.90 -1.50 7.40 266.0 9.00 716.0 51.0 52
103.00 MON1431J103 6.35 -1.20 7.55 338.0 9.05 725.0 30.0 56
104.00 MON1424J104 5.70 -0.70 6.40 300.0 7.95 677.0 21.0 21
104.00 MON1431J104 3.40 -3.25 6.65 836.0 8.00 1084.0 40.0 40
105.00 MON1424J105 6.25 0.75 5.50 318.0 7.00 653.0 2.0 14
105.00 MON1431J105 5.00 -1.15 6.15 756.0 6.85 382.0 3.0 83
106.00 MON1424J106 3.65 -1.35 5.00 922.0 6.05 1427.0 87.0 167
106.00 MON1431J106 5.73 0.00 5.60 102.0 5.85 52.0 1.0 194
107.00 MON1424J107 4.66 0.00 4.45 421.0 5.10 1424.0 10.0 60
107.00 MON1431J107 4.80 0.00 4.90 77.0 5.15 77.0 432.0 91
108.00 MON1424J108 3.90 0.00 3.60 816.0 4.05 1196.0 11.0 241
108.00 MON1431J108 3.80 -0.15 4.05 49.0 4.40 1253.0 1.0 116
109.00 MON1424J109 2.58 -0.23 2.81 284.0 3.05 70.0 181.0 649
109.00 MON1431J109 3.60 0.00 3.20 864.0 3.60 179.0 42.0 106
110.00 MON1424J110 2.33 0.00 2.15 78.0 2.32 167.0 20.0 178
110.00 MON1431J110 2.82 0.00 2.50 797.0 2.80 67.0 12.0 320
111.00 MON1424J111 1.56 0.00 1.54 57.0 1.78 1024.0 118.0 140
111.00 MON1431J111 2.26 0.00 1.94 20.0 2.09 3.0 28.0 286
112.00 MON1424J112 1.23 0.00 1.11 20.0 1.20 24.0 262.0 193
112.00 MON1431J112 1.48 0.00 1.45 106.0 1.58 6.0 1.0 184
113.00 MON1424J113 0.79 0.00 0.70 477.0 0.83 126.0 978.0 138
113.00 MON1431J113 1.15 0.00 1.00 326.0 1.17 103.0 59.0 151
114.00 MON1424J114 0.42 0.00 0.46 26.0 0.53 15.0 33.0 52
114.00 MON1431J114 0.68 0.00 0.73 42.0 0.85 57.0 30.0 77
115.00 MON1424J115 0.30 0.00 0.15 811.0 0.33 554.0 13.0 90
115.00 MON1431J115 0.61 0.00 0.49 41.0 0.59 51.0 820.0 68
116.00 MON1424J116 1.16 1.09 0.07 501.0 0.21 394.0 416.0 453
116.00 MON1431J116 0.22 -0.03 0.25 397.0 0.47 586.0 3.0 36
117.00 MON1424J117 0.52 0.48 0.04 528.0 0.13 244.0 20.0 480
117.00 MON1431J117 0.57 0.38 0.19 199.0 0.32 159.0 10.0 1
118.00 MON1424J118 0.05 0.00 0.02 303.0 0.08 50.0 3.0 45
118.00 MON1431J118 0.09 0.00 0.10 371.0 0.21 42.0 9.0 18
119.00 MON1424J119 0.62 0.61 0.01 100.0 0.06 67.0 21.0 45
119.00 MON1431J119 0.32 0.27 0.05 414.0 0.16 53.0 32.0 174
120.00 MON1424J120 0.11 0.10 0.01 10.0 0.05 67.0 3.0 10
120.00 MON1431J120 0.05 0.00 0.01 211.0 0.13 81.0 3.0 62
121.00 MON1424J121 0.05 0.00 0.01 158.0 0.05 119.0 0.0 0
121.00 MON1431J121 0.01 0.00 0.01 180.0 0.10 69.0 0.0 0
122.00 MON1424J122 0.05 0.00 0.01 148.0 0.05 84.0 0.0 0
122.00 MON1431J122 0.01 0.00 0.01 32.0 0.11 334.0 0.0 0
123.00 MON1424J123 0.05 0.00 0.01 1.0 0.05 117.0 0.0 0
123.00 MON1431J123 0.01 0.00 0.01 10.0 0.06 43.0 0.0 0
124.00 MON1424J124 0.05 0.00 0.01 10.0 0.05 113.0 0.0 0
124.00 MON1431J124 0.11 0.00 0.02 93.0 0.11 592.0 0.0 0
125.00 MON1424J125 0.05 0.00 0.01 1.0 0.05 156.0 0.0 0
125.00 MON1431J125 0.12 0.00 0.01 64.0 0.12 731.0 0.0 0
126.00 MON1424J126 0.05 0.00 0.01 358.0 0.05 198.0 0.0 0
126.00 MON1431J126 0.11 0.00 0.01 71.0 0.11 713.0 0.0 0
127.00 MON1424J127 0.05 0.00 0.01 270.0 0.05 215.0 0.0 0
127.00 MON1431J127 0.05 0.00 0.02 32.0 0.05 43.0 0.0 0
128.00 MON1424J128 0.05 0.00 0.01 22.0 0.05 196.0 0.0 0
128.00 MON1431J128 0.05 0.00 0.01 1.0 0.05 53.0 0.0 0
129.00 MON1424J129 0.05 0.00 0.01 124.0 0.05 201.0 0.0 0
129.00 MON1431J129 0.05 0.00 0.01 10.0 0.05 43.0 0.0 0
130.00 MON1424J130 0.05 0.00 0.01 41.0 0.05 196.0 0.0 0
130.00 MON1431J130 0.05 0.00 0.01 10.0 0.05 43.0 0.0 0
131.00 MON1424J131 0.05 0.00 0.01 10.0 0.05 196.0 0.0 0
131.00 MON1431J131 0.05 0.00 0.01 87.0 0.05 69.0 0.0 0
132.00 MON1424J132 0.05 0.00 0.01 10.0 0.05 202.0 0.0 0
132.00 MON1431J132 0.05 0.00 0.01 10.0 0.05 66.0 0.0 0
133.00 MON1424J133 0.15 0.00 0.00 0.0 0.15 475.0 0.0 0
133.00 MON1431J133 0.16 0.00 0.01 10.0 0.16 374.0 0.0 0
134.00 MON1424J134 0.15 0.00 0.00 0.0 0.15 468.0 0.0 0
134.00 MON1431J134 0.16 0.00 0.00 0.0 0.16 379.0 0.0 0
135.00 MON1424J135 0.15 0.00 0.00 0.0 0.15 454.0 0.0 0
140.00 MON1424J140 0.16 0.00 0.00 0.0 0.16 449.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MON1424V80 0.01 0.00 0.01 36.0 0.12 381.0 0.0 0
85.00 MON1424V85 0.02 0.00 0.02 62.0 0.14 428.0 0.0 0
85.00 MON1431V85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
90.00 MON1424V90 0.01 0.00 0.01 151.0 0.18 1082.0 0.0 0
90.00 MON1431V90 0.05 0.00 0.05 66.0 0.25 509.0 0.0 0
94.00 MON1424V94 0.02 0.00 0.02 191.0 0.25 578.0 0.0 0
95.00 MON1424V95 0.15 0.11 0.04 82.0 0.21 1233.0 20.0 20
95.00 MON1431V95 0.06 0.00 0.06 113.0 0.26 966.0 0.0 0
96.00 MON1424V96 0.03 0.00 0.03 180.0 0.17 616.0 0.0 0
97.00 MON1424V97 0.06 0.00 0.06 55.0 0.17 594.0 0.0 0
98.00 MON1424V98 0.09 0.00 0.06 54.0 0.13 423.0 50.0 100
99.00 MON1424V99 0.06 0.00 0.06 83.0 0.20 521.0 0.0 0
100.00 MON1424V100 0.25 0.19 0.06 86.0 0.22 1395.0 1.0 25
100.00 MON1431V100 0.12 0.00 0.12 246.0 0.33 631.0 0.0 0
101.00 MON1424V101 0.06 0.00 0.06 128.0 0.25 810.0 0.0 0
102.00 MON1424V102 0.05 0.00 0.05 475.0 0.25 620.0 0.0 0
103.00 MON1424V103 0.35 0.29 0.06 576.0 0.25 1470.0 1.0 107
103.00 MON1431V103 0.87 0.71 0.16 490.0 0.40 1197.0 1.0 111
104.00 MON1424V104 0.55 0.49 0.06 562.0 0.28 1413.0 31.0 344
104.00 MON1431V104 0.68 0.47 0.21 457.0 0.46 718.0 9.0 272
105.00 MON1424V105 0.20 0.00 0.10 540.0 0.31 676.0 35.0 419
105.00 MON1431V105 0.37 0.00 0.28 355.0 0.45 608.0 4.0 131
106.00 MON1424V106 0.27 0.00 0.17 600.0 0.34 670.0 3.0 160
106.00 MON1431V106 0.50 0.00 0.37 322.0 0.51 21.0 2.0 458
107.00 MON1424V107 0.32 0.00 0.24 668.0 0.39 667.0 50.0 245
107.00 MON1431V107 2.18 1.67 0.51 321.0 0.64 27.0 30.0 250
108.00 MON1424V108 0.44 0.00 0.35 607.0 0.49 89.0 13.0 145
108.00 MON1431V108 0.77 0.00 0.65 400.0 0.83 128.0 21.0 161
109.00 MON1424V109 0.54 0.00 0.60 108.0 0.68 16.0 6.0 221
109.00 MON1431V109 2.36 1.49 0.87 521.0 1.20 12.0 11.0 90
110.00 MON1424V110 0.80 0.00 0.82 613.0 0.95 21.0 1329.0 194
110.00 MON1431V110 1.30 0.00 1.20 295.0 1.41 22.0 19.0 104
111.00 MON1424V111 1.16 0.00 1.14 773.0 1.35 10.0 35.0 210
111.00 MON1431V111 1.66 0.00 1.56 369.0 1.85 12.0 43.0 138
112.00 MON1424V112 1.64 0.00 1.59 871.0 1.87 39.0 95.0 153
112.00 MON1431V112 2.03 0.00 2.05 373.0 2.25 44.0 38.0 39
113.00 MON1424V113 2.24 0.00 2.34 65.0 2.50 52.0 62.0 121
113.00 MON1431V113 2.84 0.00 2.51 53.0 2.85 50.0 28.0 50
114.00 MON1424V114 4.10 1.05 3.05 88.0 3.25 53.0 12.0 49
114.00 MON1431V114 5.60 2.20 3.40 72.0 3.65 158.0 8.0 41
115.00 MON1424V115 3.75 0.30 3.45 877.0 4.60 1429.0 43.0 42
115.00 MON1431V115 5.06 1.26 3.80 742.0 4.30 35.0 1.0 25
116.00 MON1424V116 5.65 1.35 4.30 691.0 5.85 1136.0 20.0 31
116.00 MON1431V116 6.50 1.90 4.60 762.0 5.55 1297.0 1.0 42
117.00 MON1424V117 7.40 2.25 5.15 251.0 6.80 967.0 1.0 96
117.00 MON1431V117 8.25 2.95 5.30 716.0 7.00 1178.0 42.0 109
118.00 MON1424V118 5.90 -0.25 6.15 461.0 7.85 808.0 31.0 103
118.00 MON1431V118 8.40 2.10 6.30 116.0 7.60 929.0 20.0 92
119.00 MON1424V119 6.80 -0.30 7.10 599.0 8.40 747.0 66.0 119
119.00 MON1431V119 6.75 -0.40 7.15 88.0 8.55 445.0 21.0 88
120.00 MON1424V120 7.65 -0.55 8.20 202.0 9.45 421.0 10.0 52
120.00 MON1431V120 7.50 -0.60 8.10 85.0 9.60 152.0 46.0 75
121.00 MON1424V121 9.10 0.00 9.10 213.0 10.35 483.0 0.0 1
121.00 MON1431V121 8.70 -0.30 9.00 95.0 10.45 97.0 10.0 10
122.00 MON1424V122 10.00 0.00 10.00 103.0 11.45 119.0 0.0 0
122.00 MON1431V122 9.95 0.00 9.95 93.0 11.45 114.0 0.0 0
123.00 MON1424V123 10.95 0.00 10.95 103.0 12.45 118.0 0.0 0
123.00 MON1431V123 11.15 0.00 11.15 71.0 12.60 130.0 0.0 0
124.00 MON1424V124 12.00 0.00 12.00 57.0 13.35 69.0 0.0 0
124.00 MON1431V124 12.00 0.00 12.00 90.0 13.35 73.0 0.0 0
125.00 MON1424V125 12.95 0.00 12.95 58.0 14.40 80.0 0.0 0
125.00 MON1431V125 12.00 0.00 12.00 211.0 14.60 42.0 0.0 0
126.00 MON1424V126 14.05 0.00 14.05 54.0 15.40 80.0 0.0 0
126.00 MON1431V126 12.80 0.00 12.85 213.0 15.95 48.0 0.0 0
127.00 MON1424V127 15.00 0.00 15.00 44.0 16.40 45.0 0.0 0
127.00 MON1431V127 13.75 0.00 13.75 215.0 17.20 216.0 0.0 0
128.00 MON1424V128 15.90 0.00 15.90 46.0 17.35 44.0 0.0 0
128.00 MON1431V128 15.20 0.00 15.20 208.0 17.85 211.0 0.0 0
129.00 MON1424V129 15.95 0.00 15.95 77.0 18.55 36.0 0.0 0
129.00 MON1431V129 15.80 0.00 15.80 201.0 19.50 205.0 0.0 0
130.00 MON1424V130 16.85 0.00 16.85 140.0 19.90 31.0 0.0 0
130.00 MON1431V130 16.80 0.00 16.80 201.0 19.75 196.0 0.0 0
131.00 MON1424V131 17.85 0.00 17.85 140.0 20.95 32.0 0.0 0
131.00 MON1431V131 17.80 0.00 17.80 201.0 20.75 196.0 0.0 0
132.00 MON1424V132 19.25 0.00 19.25 140.0 21.90 31.0 0.0 0
132.00 MON1431V132 18.80 0.00 18.80 140.0 22.00 140.0 0.0 0
133.00 MON1424V133 19.85 0.00 19.85 140.0 22.95 10.0 0.0 0
133.00 MON1431V133 20.15 0.00 20.15 140.0 22.90 140.0 0.0 0
134.00 MON1424V134 20.65 0.00 20.65 140.0 23.90 31.0 0.0 0
134.00 MON1431V134 20.50 0.00 20.50 42.0 24.00 217.0 0.0 0
135.00 MON1424V135 21.65 0.00 21.65 140.0 24.95 22.0 0.0 0
140.00 MON1424V140 27.10 0.00 27.10 170.0 29.50 62.0 0.0 0