$113.47 +0.84 (0.75%) Monsanto Co - NYSE

Oct. 21, 2014 | 01:11 PM
Last Trade: 113.47
Trade Time: Oct 21 01:11 PM Eastern Daylight Time
Change: +0.84 (0.75%)
Prev Close: 112.63
Open: 113.00
Bid: 113.48
Ask: 113.50
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MON1424J80 30.70 0.00 31.30 30.0 34.70 30.0 0.0 0
85.00 MON1424J85 25.95 0.00 26.65 140.0 29.85 140.0 0.0 0
85.00 MON1431J85 25.70 0.00 25.85 10.0 29.85 10.0 0.0 0
90.00 MON1424J90 20.70 0.00 21.40 11.0 24.80 61.0 0.0 0
90.00 MON1431J90 20.80 0.00 20.95 10.0 24.90 11.0 0.0 0
94.00 MON1424J94 16.85 0.00 17.60 170.0 20.70 170.0 0.0 0
95.00 MON1424J95 15.85 0.00 16.65 140.0 18.95 140.0 0.0 0
95.00 MON1431J95 16.00 0.00 16.85 140.0 18.95 140.0 0.0 0
96.00 MON1424J96 14.85 0.00 15.60 137.0 18.70 134.0 0.0 0
97.00 MON1424J97 13.45 -0.40 14.60 119.0 16.75 144.0 9.0 9
98.00 MON1424J98 12.30 -0.55 13.55 113.0 16.20 115.0 18.0 18
99.00 MON1424J99 11.85 0.00 12.70 149.0 14.70 111.0 0.0 0
100.00 MON1424J100 8.15 -2.70 11.75 108.0 14.45 153.0 10.0 10
100.00 MON1431J100 8.70 -2.00 11.90 407.0 14.00 112.0 20.0 20
101.00 MON1424J101 9.90 0.00 10.90 133.0 13.60 148.0 0.0 0
102.00 MON1424J102 8.95 0.00 9.80 139.0 11.65 139.0 0.0 0
103.00 MON1424J103 5.90 -2.05 8.90 492.0 11.05 227.0 51.0 52
103.00 MON1431J103 6.35 -1.70 9.15 392.0 10.75 73.0 30.0 56
104.00 MON1424J104 5.70 -1.35 8.05 481.0 9.65 134.0 21.0 21
104.00 MON1431J104 3.40 -3.70 8.15 402.0 9.75 684.0 40.0 40
105.00 MON1424J105 8.40 1.30 8.10 128.0 8.65 138.0 6.0 14
105.00 MON1431J105 5.00 -1.65 7.15 391.0 8.70 528.0 3.0 83
106.00 MON1424J106 3.65 -2.05 7.05 775.0 7.65 310.0 87.0 167
106.00 MON1431J106 5.73 -0.22 7.15 137.0 7.80 622.0 1.0 194
107.00 MON1424J107 4.66 -0.09 6.05 471.0 6.65 109.0 10.0 57
107.00 MON1431J107 4.80 -0.35 6.15 179.0 6.80 587.0 432.0 512
108.00 MON1424J108 3.90 0.05 5.05 734.0 5.70 1159.0 11.0 230
108.00 MON1431J108 3.80 -0.35 5.05 624.0 5.85 727.0 1.0 116
109.00 MON1424J109 2.58 -0.40 4.10 757.0 4.70 1131.0 181.0 649
109.00 MON1431J109 3.60 0.10 4.05 958.0 4.90 637.0 42.0 95
110.00 MON1424J110 2.85 0.00 3.15 697.0 3.70 142.0 3.0 171
110.00 MON1431J110 3.22 0.17 3.50 760.0 3.95 214.0 10.0 320
111.00 MON1424J111 2.57 0.37 2.33 737.0 2.74 539.0 15.0 159
111.00 MON1431J111 2.26 -0.08 2.64 888.0 3.05 247.0 28.0 262
112.00 MON1424J112 1.65 0.65 1.71 278.0 1.85 44.0 8.0 487
112.00 MON1431J112 2.10 0.44 2.09 295.0 2.27 62.0 62.0 220
113.00 MON1424J113 1.08 0.19 1.02 621.0 1.17 61.0 199.0 924
113.00 MON1431J113 1.59 0.36 1.48 168.0 1.63 111.0 20.0 139
114.00 MON1424J114 0.54 0.11 0.48 1162.0 0.64 223.0 9.0 67
114.00 MON1431J114 0.84 0.00 1.00 83.0 1.12 34.0 36.0 103
115.00 MON1424J115 0.29 0.01 0.25 64.0 0.30 73.0 59.0 116
115.00 MON1431J115 0.62 -0.03 0.59 176.0 0.69 159.0 15.0 810
116.00 MON1424J116 0.13 0.00 0.08 576.0 0.23 1365.0 10.0 463
116.00 MON1431J116 0.40 0.00 0.34 147.0 0.42 52.0 3.0 36
117.00 MON1424J117 0.52 0.38 0.04 528.0 0.15 1468.0 20.0 480
117.00 MON1431J117 0.57 0.45 0.05 1150.0 0.45 1657.0 10.0 1
118.00 MON1424J118 0.05 -0.09 0.02 303.0 0.14 1115.0 3.0 45
118.00 MON1431J118 0.09 0.04 0.01 995.0 0.31 1537.0 9.0 27
119.00 MON1424J119 0.62 0.48 0.01 100.0 0.14 836.0 21.0 45
119.00 MON1431J119 0.32 0.30 0.01 537.0 0.16 701.0 32.0 174
120.00 MON1424J120 0.11 -0.03 0.01 10.0 0.14 800.0 3.0 10
120.00 MON1431J120 0.05 0.04 0.01 275.0 0.15 768.0 3.0 65
121.00 MON1424J121 0.14 0.00 0.01 158.0 0.14 804.0 0.0 0
121.00 MON1431J121 0.17 0.00 0.01 180.0 0.17 1198.0 0.0 0
122.00 MON1424J122 0.14 0.00 0.01 148.0 0.14 950.0 0.0 0
122.00 MON1431J122 0.18 0.00 0.01 32.0 0.18 1107.0 0.0 0
123.00 MON1424J123 0.14 0.00 0.01 1.0 0.14 804.0 0.0 0
123.00 MON1431J123 0.17 0.00 0.01 10.0 0.17 926.0 0.0 0
124.00 MON1424J124 0.14 0.00 0.01 10.0 0.14 826.0 0.0 0
124.00 MON1431J124 0.17 0.00 0.02 93.0 0.17 1092.0 0.0 0
125.00 MON1424J125 0.14 0.00 0.01 1.0 0.14 811.0 0.0 0
125.00 MON1431J125 0.03 0.00 0.01 64.0 0.14 758.0 0.0 0
126.00 MON1424J126 0.14 0.00 0.01 358.0 0.15 835.0 0.0 0
126.00 MON1431J126 0.16 0.00 0.01 71.0 0.16 1102.0 0.0 0
127.00 MON1424J127 0.14 0.00 0.01 270.0 0.15 834.0 0.0 0
127.00 MON1431J127 0.17 0.00 0.02 32.0 0.17 803.0 0.0 0
128.00 MON1424J128 0.14 0.00 0.01 22.0 0.15 1101.0 0.0 0
128.00 MON1431J128 0.17 0.00 0.01 1.0 0.17 548.0 0.0 0
129.00 MON1424J129 0.14 0.00 0.01 124.0 0.15 835.0 0.0 0
129.00 MON1431J129 0.17 0.00 0.01 10.0 0.17 1030.0 0.0 0
130.00 MON1424J130 0.14 0.00 0.01 41.0 0.15 765.0 0.0 0
130.00 MON1431J130 0.17 0.00 0.01 10.0 0.17 889.0 0.0 0
131.00 MON1424J131 0.14 0.00 0.01 10.0 0.15 598.0 0.0 0
131.00 MON1431J131 0.15 0.00 0.01 87.0 0.15 857.0 0.0 0
132.00 MON1424J132 0.14 0.00 0.01 10.0 0.15 592.0 0.0 0
132.00 MON1431J132 0.14 0.00 0.01 10.0 0.14 432.0 0.0 0
133.00 MON1424J133 0.15 0.00 0.00 0.0 0.15 600.0 0.0 0
133.00 MON1431J133 0.16 0.00 0.01 10.0 0.16 476.0 0.0 0
134.00 MON1424J134 0.15 0.00 0.00 0.0 0.15 600.0 0.0 0
134.00 MON1431J134 0.16 0.00 0.00 0.0 0.17 504.0 0.0 0
135.00 MON1424J135 0.15 0.00 0.00 0.0 0.15 587.0 0.0 0
140.00 MON1424J140 0.16 0.00 0.00 0.0 0.16 602.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
80.00 MON1424V80 0.14 0.00 0.01 36.0 0.14 520.0 0.0 0
85.00 MON1424V85 0.01 0.00 0.01 44.0 0.02 33.0 180.0 180
85.00 MON1431V85 0.01 0.00 0.01 36.0 0.23 585.0 0.0 0
90.00 MON1424V90 0.03 0.00 0.01 34.0 0.14 757.0 11.0 11
90.00 MON1431V90 0.03 0.00 0.01 133.0 0.25 1266.0 0.0 0
94.00 MON1424V94 0.04 0.00 0.02 97.0 0.14 506.0 8.0 8
95.00 MON1424V95 0.15 0.13 0.02 103.0 0.14 939.0 20.0 20
95.00 MON1431V95 0.10 0.00 0.03 110.0 0.21 1239.0 0.0 0
96.00 MON1424V96 0.01 0.00 0.01 175.0 0.15 512.0 0.0 0
97.00 MON1424V97 0.03 0.00 0.03 96.0 0.14 507.0 0.0 0
98.00 MON1424V98 0.09 0.07 0.02 208.0 0.14 507.0 50.0 88
99.00 MON1424V99 0.03 0.00 0.03 129.0 0.19 551.0 0.0 0
100.00 MON1424V100 0.25 0.22 0.03 101.0 0.21 848.0 1.0 25
100.00 MON1431V100 0.09 0.00 0.04 80.0 0.32 1437.0 0.0 0
101.00 MON1424V101 0.04 0.00 0.04 92.0 0.22 795.0 0.0 0
102.00 MON1424V102 0.03 0.00 0.03 106.0 0.24 813.0 0.0 0
103.00 MON1424V103 0.35 0.31 0.04 108.0 0.24 1309.0 1.0 107
103.00 MON1431V103 0.87 0.76 0.05 522.0 0.39 1484.0 1.0 111
104.00 MON1424V104 0.55 0.51 0.04 84.0 0.26 1393.0 31.0 344
104.00 MON1431V104 0.68 0.52 0.06 669.0 0.44 1796.0 9.0 272
105.00 MON1424V105 0.29 0.00 0.06 141.0 0.27 1361.0 1.0 416
105.00 MON1431V105 0.35 0.00 0.07 595.0 0.35 1605.0 4.0 127
106.00 MON1424V106 0.27 0.19 0.08 85.0 0.26 1618.0 3.0 160
106.00 MON1431V106 0.21 0.03 0.11 221.0 0.32 1671.0 50.0 459
107.00 MON1424V107 0.09 0.05 0.01 615.0 0.18 1567.0 50.0 295
107.00 MON1431V107 2.18 1.94 0.09 828.0 0.50 1665.0 30.0 250
108.00 MON1424V108 0.23 0.00 0.03 578.0 0.22 1630.0 20.0 163
108.00 MON1431V108 0.22 -0.19 0.19 135.0 0.42 1603.0 10.0 165
109.00 MON1424V109 0.24 0.00 0.04 799.0 0.26 1700.0 30.0 255
109.00 MON1431V109 0.29 -0.13 0.25 104.0 0.34 329.0 20.0 90
110.00 MON1424V110 0.80 0.53 0.11 40.0 0.16 422.0 1329.0 1,305
110.00 MON1431V110 0.42 -0.52 0.36 43.0 0.42 184.0 7.0 115
111.00 MON1424V111 0.48 0.00 0.17 149.0 0.26 926.0 68.0 246
111.00 MON1431V111 0.60 -0.48 0.50 23.0 0.58 9.0 11.0 134
112.00 MON1424V112 0.47 -0.74 0.31 191.0 0.38 125.0 10.0 232
112.00 MON1431V112 1.45 0.00 0.74 134.0 0.85 123.0 11.0 77
113.00 MON1424V113 1.85 0.00 0.58 23.0 0.78 1362.0 10.0 117
113.00 MON1431V113 2.84 1.31 1.05 98.0 1.18 171.0 28.0 78
114.00 MON1424V114 4.10 2.18 1.11 11.0 1.52 1820.0 12.0 49
114.00 MON1431V114 5.60 3.45 1.52 71.0 1.66 135.0 8.0 41
115.00 MON1424V115 1.90 -0.65 1.71 89.0 2.08 1466.0 1.0 42
115.00 MON1431V115 2.49 -0.35 2.18 21.0 2.33 85.0 1.0 25
116.00 MON1424V116 5.65 2.40 2.54 196.0 2.95 1132.0 20.0 31
116.00 MON1431V116 6.50 3.05 2.86 51.0 3.30 1346.0 1.0 42
117.00 MON1424V117 7.40 3.20 3.45 111.0 4.25 924.0 1.0 96
117.00 MON1431V117 8.25 3.90 3.60 230.0 4.30 1478.0 42.0 109
118.00 MON1424V118 5.90 0.75 4.40 155.0 5.25 475.0 31.0 103
118.00 MON1431V118 8.40 3.15 4.50 85.0 5.20 926.0 20.0 92
119.00 MON1424V119 6.80 0.70 5.35 175.0 6.20 450.0 66.0 119
119.00 MON1431V119 6.75 0.55 5.45 86.0 6.25 542.0 21.0 88
120.00 MON1424V120 7.65 0.55 6.35 139.0 7.20 479.0 10.0 52
120.00 MON1431V120 7.50 0.35 6.40 75.0 8.00 270.0 46.0 75
121.00 MON1424V121 7.80 0.00 7.35 50.0 7.95 61.0 0.0 1
121.00 MON1431V121 8.70 0.60 7.35 87.0 8.25 119.0 10.0 10
122.00 MON1424V122 9.05 0.00 8.35 50.0 8.95 50.0 0.0 0
122.00 MON1431V122 9.15 0.00 8.40 137.0 10.00 363.0 0.0 0
123.00 MON1424V123 9.85 0.00 9.30 67.0 10.35 78.0 0.0 0
123.00 MON1431V123 9.85 0.00 8.50 188.0 11.35 48.0 0.0 0
124.00 MON1424V124 10.85 0.00 9.30 61.0 12.45 61.0 0.0 0
124.00 MON1431V124 10.40 0.00 9.35 42.0 12.25 50.0 0.0 0
125.00 MON1424V125 11.65 0.00 10.30 50.0 11.95 50.0 0.0 0
125.00 MON1431V125 11.55 0.00 10.35 42.0 13.25 50.0 0.0 0
126.00 MON1424V126 12.65 0.00 10.95 50.0 14.45 56.0 0.0 0
126.00 MON1431V126 13.00 0.00 11.40 29.0 14.25 76.0 0.0 0
127.00 MON1424V127 13.55 0.00 12.35 50.0 13.95 50.0 0.0 0
127.00 MON1431V127 14.00 0.00 12.30 76.0 15.25 81.0 0.0 0
128.00 MON1424V128 14.85 0.00 13.25 61.0 16.45 61.0 0.0 0
128.00 MON1431V128 14.70 0.00 13.35 29.0 16.25 73.0 0.0 0
129.00 MON1424V129 14.85 0.00 13.95 40.0 17.45 56.0 0.0 0
129.00 MON1431V129 15.45 0.00 14.35 11.0 17.30 11.0 0.0 0
130.00 MON1424V130 15.85 0.00 14.95 30.0 18.60 30.0 0.0 0
130.00 MON1431V130 16.45 0.00 14.60 1.0 18.90 11.0 0.0 0
131.00 MON1424V131 16.90 0.00 15.95 140.0 17.95 50.0 0.0 0
131.00 MON1431V131 17.50 0.00 16.00 1.0 19.25 10.0 0.0 0
132.00 MON1424V132 17.85 0.00 17.00 50.0 19.00 129.0 0.0 0
132.00 MON1431V132 17.35 0.00 16.90 20.0 20.75 10.0 0.0 0
133.00 MON1424V133 18.90 0.00 17.75 170.0 20.00 125.0 0.0 0
133.00 MON1431V133 18.70 0.00 17.60 140.0 22.00 150.0 0.0 0
134.00 MON1424V134 19.85 0.00 19.10 170.0 20.95 50.0 0.0 0
134.00 MON1431V134 19.30 0.00 18.95 140.0 22.95 151.0 0.0 0
135.00 MON1424V135 20.85 0.00 20.00 31.0 23.35 30.0 0.0 0
140.00 MON1424V140 25.85 0.00 25.10 11.0 28.75 1.0 0.0 0