Monsanto Co $113.92

up +0.78


16/9/2014 04:06 PM  |  NYSE : MON  
Industries : Chemicals / Agricultural Chemicals
Last Trade: 113.92
Trade Time: Sep 16 04:06 PM Eastern Daylight Time
Change: 0.78 (0.69 %)
Prev Close: 113.14
Open: 113.27
Bid: 112.50
Ask: 114.00
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 8%
Options:

Call Options: MON

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MON1420I60 51.95 0.00 51.45 14.0 54.10 29.0 0.0 0
65.00 MON1420I65 46.95 0.00 47.15 105.0 49.10 29.0 0.0 0
70.00 MON1420I70 41.95 0.00 42.20 105.0 44.15 16.0 0.0 0
75.00 MON1420I75 36.95 0.00 37.20 105.0 39.50 87.0 0.0 0
80.00 MON1420I80 31.95 0.00 32.20 105.0 34.15 21.0 0.0 0
85.00 MON1420I85 26.95 0.00 27.20 105.0 30.00 96.0 0.0 0
90.00 MON1420I90 25.50 3.95 22.00 105.0 24.45 87.0 3.0 3
95.00 MON1420I95 17.45 0.00 17.40 105.0 19.10 12.0 0.0 0
100.00 MON1420I100 15.30 2.50 13.20 244.0 14.05 79.0 1.0 83
104.00 MON1420I104 8.85 0.00 9.25 216.0 10.05 69.0 0.0 0
105.00 MON1420I105 8.05 0.00 8.25 415.0 9.05 48.0 10.0 60
106.00 MON1420I106 6.85 0.00 7.25 357.0 8.15 112.0 0.0 0
107.00 MON1420I107 5.85 0.00 6.25 330.0 7.10 67.0 0.0 0
108.00 MON1420I108 3.40 -1.50 5.25 455.0 6.05 53.0 29.0 29
109.00 MON1420I109 5.15 1.20 4.45 568.0 5.05 41.0 1.0 52
110.00 MON1420I110 3.45 0.15 3.70 676.0 4.10 252.0 10.0 268
111.00 MON1420I111 2.21 -0.40 2.66 843.0 3.15 145.0 1.0 163
112.00 MON1420I112 2.05 0.45 1.98 866.0 2.18 155.0 3.0 105
113.00 MON1420I113 1.23 0.29 1.26 513.0 1.36 574.0 195.0 443
114.00 MON1420I114 0.70 0.25 0.67 211.0 0.72 106.0 59.0 1,397
115.00 MON1420I115 0.32 0.08 0.32 10.0 0.33 9.0 174.0 2,796
116.00 MON1420I116 0.12 0.00 0.12 192.0 0.15 93.0 5.0 841
117.00 MON1420I117 0.15 0.10 0.04 345.0 0.14 70.0 42.0 1,380
118.00 MON1420I118 0.05 0.00 0.01 572.0 0.07 556.0 2.0 684
119.00 MON1420I119 0.05 0.02 0.01 330.0 0.08 802.0 3.0 538
120.00 MON1420I120 0.05 0.01 0.01 147.0 0.05 163.0 25.0 11,570
121.00 MON1420I121 0.03 0.02 0.01 11.0 0.06 371.0 12.0 1,293
122.00 MON1420I122 0.02 0.01 0.01 10.0 0.08 596.0 1.0 379
123.00 MON1420I123 0.05 0.04 0.01 10.0 0.09 599.0 5.0 877
124.00 MON1420I124 0.05 0.04 0.01 10.0 0.06 461.0 6.0 141
125.00 MON1420I125 0.03 0.02 0.01 10.0 0.04 143.0 10.0 2,239
126.00 MON1420I126 0.08 0.04 0.01 275.0 0.04 135.0 5.0 22
127.00 MON1420I127 0.13 0.08 0.01 312.0 0.04 283.0 30.0 30
128.00 MON1420I128 0.04 0.00 0.01 213.0 0.04 367.0 0.0 0
129.00 MON1420I129 0.04 0.00 0.01 344.0 0.04 184.0 0.0 0
130.00 MON1420I130 0.02 -0.02 0.05 1.0 0.04 270.0 5.0 97
131.00 MON1420I131 0.04 0.00 0.01 79.0 0.04 388.0 0.0 0
132.00 MON1420I132 0.02 -0.02 0.01 32.0 0.04 386.0 1.0 1
133.00 MON1420I133 0.04 0.00 0.01 45.0 0.04 383.0 0.0 0
135.00 MON1420I135 0.03 0.00 0.01 10.0 0.04 399.0 3.0 21
140.00 MON1420I140 0.03 -0.01 0.01 138.0 0.04 382.0 28.0 28
145.00 MON1420I145 0.04 0.00 0.01 25.0 0.04 398.0 0.0 0
150.00 MON1420I150 0.04 0.00 0.00 0.0 0.04 399.0 0.0 0
155.00 MON1420I155 0.04 0.00 0.00 0.0 0.04 398.0 0.0 0
160.00 MON1420I160 0.04 0.00 0.00 0.0 0.04 280.0 0.0 0
165.00 MON1420I165 0.04 0.00 0.00 0.0 0.04 252.0 0.0 0
170.00 MON1420I170 0.04 0.00 0.00 0.0 0.04 248.0 0.0 0
175.00 MON1420I175 0.04 0.00 0.00 0.0 0.04 272.0 0.0 0
180.00 MON1420I180 0.04 0.00 0.00 0.0 0.04 252.0 0.0 0

Put Options: MON

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
60.00 MON1420U60 0.01 0.00 0.01 10.0 0.01 1.0 10.0 10
65.00 MON1420U65 0.03 0.02 0.01 1.0 0.01 92.0 22.0 113
70.00 MON1420U70 0.02 0.01 0.02 10.0 0.01 56.0 10.0 700
75.00 MON1420U75 0.02 0.01 0.01 10.0 0.01 65.0 10.0 758
80.00 MON1420U80 0.04 0.03 0.01 10.0 0.01 43.0 7.0 180
85.00 MON1420U85 0.05 0.01 0.01 47.0 0.04 250.0 3.0 113
90.00 MON1420U90 0.03 -0.01 0.01 55.0 0.04 254.0 85.0 157
95.00 MON1420U95 0.03 0.00 0.01 188.0 0.03 63.0 61.0 144
100.00 MON1420U100 0.04 0.02 0.02 27.0 0.03 42.0 10.0 322
104.00 MON1420U104 0.06 -0.02 0.01 184.0 0.07 514.0 10.0 10
105.00 MON1420U105 0.02 -0.04 0.05 10.0 0.04 434.0 5.0 2,806
106.00 MON1420U106 0.12 0.11 0.01 51.0 0.07 177.0 4.0 4
107.00 MON1420U107 0.19 0.18 0.01 113.0 0.08 710.0 15.0 15
108.00 MON1420U108 0.18 0.15 0.01 430.0 0.09 827.0 16.0 16
109.00 MON1420U109 0.36 0.31 0.02 394.0 0.10 1225.0 91.0 126
110.00 MON1420U110 0.09 -0.05 0.06 37.0 0.11 811.0 48.0 4,910
111.00 MON1420U111 0.13 -0.12 0.08 142.0 0.15 1015.0 6.0 388
112.00 MON1420U112 0.20 -0.38 0.15 271.0 0.18 15.0 42.0 176
113.00 MON1420U113 0.38 -0.37 0.35 27.0 0.39 64.0 264.0 377
114.00 MON1420U114 0.76 -0.69 0.72 31.0 0.75 31.0 257.0 567
115.00 MON1420U115 1.37 -1.01 1.31 107.0 1.47 981.0 540.0 19,119
116.00 MON1420U116 2.25 -1.10 2.11 103.0 2.36 867.0 1.0 383
117.00 MON1420U117 3.40 -0.80 3.00 201.0 3.55 955.0 7.0 294
118.00 MON1420U118 4.12 -1.08 4.00 184.0 4.40 499.0 3.0 113
119.00 MON1420U119 6.10 0.50 5.00 113.0 5.50 604.0 21.0 334
120.00 MON1420U120 6.29 -0.56 6.00 161.0 6.40 567.0 3.0 7,897
121.00 MON1420U121 7.15 -0.45 7.00 170.0 7.50 636.0 63.0 118
122.00 MON1420U122 7.35 -1.20 8.00 39.0 8.50 67.0 15.0 53
123.00 MON1420U123 8.90 -0.55 8.95 46.0 9.40 122.0 6.0 82
124.00 MON1420U124 9.30 -1.15 9.95 23.0 10.40 88.0 7.0 24
125.00 MON1420U125 11.83 0.23 10.95 112.0 11.80 191.0 100.0 156
126.00 MON1420U126 9.30 -3.15 11.95 25.0 12.40 88.0 3.0 3
127.00 MON1420U127 9.50 -3.95 12.75 36.0 13.75 48.0 7.0 7
128.00 MON1420U128 10.00 -4.45 13.95 38.0 14.40 122.0 1.0 9
129.00 MON1420U129 15.45 0.00 14.70 39.0 15.40 98.0 0.0 0
130.00 MON1420U130 12.30 -4.15 15.95 43.0 16.55 122.0 3.0 4
131.00 MON1420U131 16.35 0.00 16.75 87.0 17.40 87.0 0.0 0
132.00 MON1420U132 17.00 0.00 17.50 87.0 18.40 87.0 0.0 0
133.00 MON1420U133 18.05 0.00 18.50 87.0 19.55 87.0 0.0 0
135.00 MON1420U135 14.75 -5.45 20.55 87.0 21.70 90.0 1.0 1
140.00 MON1420U140 19.75 -5.30 25.10 93.0 26.85 93.0 1.0 1
145.00 MON1420U145 24.75 -5.65 30.00 96.0 31.70 90.0 1.0 1
150.00 MON1420U150 29.75 -5.65 35.50 87.0 36.55 87.0 1.0 1
155.00 MON1420U155 40.65 0.00 40.85 19.0 41.40 87.0 0.0 0
160.00 MON1420U160 45.40 0.00 44.45 1.0 47.85 1.0 0.0 0
165.00 MON1420U165 50.40 0.00 49.50 105.0 53.35 20.0 0.0 0
170.00 MON1420U170 55.65 0.00 54.45 1.0 57.85 1.0 0.0 0
175.00 MON1420U175 60.00 0.00 59.45 77.0 61.55 77.0 0.0 0
180.00 MON1420U180 65.00 0.00 64.45 77.0 66.55 77.0 0.0 0
Trading Center