MONSANTO COMPANY

(NYSE: MON)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
113.09 Down -1.30 -1.14%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.MON4HGC065000 NA NA NA NA 46.900 50.45 NA NA
70.000 126.2.MON4HGC070000 NA NA NA NA 42.800 45.45 NA NA
75.000 126.2.MON4HGC075000 NA NA NA NA 37.800 40.15 NA NA
80.000 126.2.MON4HGC080000 34.66 -1.63 -4.49% 2.11 32.800 35.2 4 4
85.000 126.2.MON4HGC085000 NA NA NA NA 27.800 30.1 NA NA
90.000 126.2.MON4HGC090000 NA NA NA NA 22.900 24.7 NA NA
95.000 126.2.MON4HGC095000 NA NA NA NA 18.000 19.75 NA NA
100.000 126.2.MON4HGC100000 NA NA NA NA 13.100 14.55 NA NA
105.000 126.2.MON4HGC105000 NA NA NA NA 8.200 8.95 NA NA
110.000 126.2.MON4HGC110000 4.64 -0.39 -7.75% 1.06 3.700 4.15 17 178
111.000 126.2.MON4HGC111000 3.90 -0.70 -15.22% 1.01 2.990 3.1 6 17
112.000 126.2.MON4HGC112000 2.54 -0.66 -20.63% 1.35 2.330 2.44 91 205
113.000 126.2.MON4HGC113000 1.90 -0.56 -22.76% 1.75 1.770 1.84 29 156
114.000 126.2.MON4HGC114000 1.37 -0.48 -25.95% 1.39 1.310 1.39 197 778
115.000 126.2.MON4HGC115000 1.03 -0.34 -24.82% 1.01 0.960 1.01 1,087 666
116.000 126.2.MON4HGC116000 0.74 -0.26 -26.00% 0.75 0.700 0.75 90 721
117.000 126.2.MON4HGC117000 0.54 -0.15 -21.74% 0.55 0.510 0.55 152 2,852
118.000 126.2.MON4HGC118000 0.39 -0.11 -22.00% 0.42 0.380 0.42 154 1,083
119.000 126.2.MON4HGC119000 0.31 -0.07 -18.42% 0.33 0.290 0.33 51 588
120.000 126.2.MON4HGC120000 0.23 -0.04 -14.81% 0.25 0.220 0.25 48 4,552
121.000 126.2.MON4HGC121000 0.27 +0.02 +8.00% 0.21 0.170 0.21 1 162
122.000 126.2.MON4HGC122000 0.13 -0.01 -7.14% 0.17 0.140 0.17 1 283
123.000 126.2.MON4HGC123000 0.14 -0.01 -6.67% 0.16 0.110 0.16 114 148
124.000 126.2.MON4HGC124000 0.10 unch unch 0.12 0.090 0.12 17 113
125.000 126.2.MON4HGC125000 0.09 -0.02 -18.18% 0.11 0.080 0.11 33 5,196
126.000 126.2.MON4HGC126000 0.07 -0.04 -36.36% 0.09 0.070 0.09 10 38
127.000 126.2.MON4HGC127000 NA NA NA NA 0.050 0.09 NA NA
128.000 126.2.MON4HGC128000 NA NA NA NA 0.040 0.08 NA NA
129.000 126.2.MON4HGC129000 NA NA NA NA 0.030 0.07 NA NA
130.000 126.2.MON4HGC130000 0.05 unch unch 0.07 0.050 0.07 50 4,166
135.000 126.2.MON4HGC135000 0.06 +0.02 +50.00% 0.06 NA 0.06 4 256
140.000 126.2.MON4HGC140000 0.10 +0.04 +66.67% 0.07 NA 0.07 5 24
145.000 126.2.MON4HGC145000 NA NA NA NA NA 0.04 NA NA
150.000 126.2.MON4HGC150000 NA NA NA NA NA 0.04 NA NA
155.000 126.2.MON4HGC155000 NA NA NA NA NA 0.04 NA NA
160.000 126.2.MON4HGC160000 NA NA NA NA NA 0.04 NA NA
165.000 126.2.MON4HGC165000 NA NA NA NA NA 0.04 NA NA
170.000 126.2.MON4HGC170000 NA NA NA NA NA 0.04 NA NA
175.000 126.2.MON4HGC175000 NA NA NA NA NA 0.04 NA NA
180.000 126.2.MON4HGC180000 NA NA NA NA NA 0.04 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
65.000 126.2.MON4TGC065000 NA NA NA NA NA 0.04 NA NA
70.000 126.2.MON4TGC070000 NA NA NA NA NA 0.04 NA NA
75.000 126.2.MON4TGC075000 NA NA NA NA NA 0.04 NA NA
80.000 126.2.MON4TGC080000 NA NA NA NA NA 0.04 NA NA
85.000 126.2.MON4TGC085000 0.01 unch unch 0.01 NA 0.01 30 154
90.000 126.2.MON4TGC090000 0.01 unch unch 0.01 NA 0.01 37 296
95.000 126.2.MON4TGC095000 0.03 +0.01 +50.00% 0.02 NA 0.02 24 162
100.000 126.2.MON4TGC100000 0.04 unch unch 0.04 0.030 0.04 54 552
105.000 126.2.MON4TGC105000 0.12 +0.02 +20.00% 0.17 0.140 0.17 94 429
110.000 126.2.MON4TGC110000 0.49 +0.15 +44.12% 0.66 0.630 0.66 365 419
111.000 126.2.MON4TGC111000 0.52 +0.10 +23.81% 0.91 0.870 0.91 6 146
112.000 126.2.MON4TGC112000 1.11 +0.58 +109.43% 1.25 1.150 1.25 45 858
113.000 126.2.MON4TGC113000 1.39 +0.46 +49.46% 1.68 1.620 1.68 2 1,796
114.000 126.2.MON4TGC114000 2.11 +1.06 +100.95% 1.31 2.140 2.22 82 726
115.000 126.2.MON4TGC115000 2.65 +0.70 +35.90% 0.96 2.730 2.87 53 2,300
116.000 126.2.MON4TGC116000 2.64 +0.45 +20.55% 0.74 3.500 3.65 1 1,293
117.000 126.2.MON4TGC117000 2.75 +0.15 +5.77% 0.54 4.000 4.45 6 317
118.000 126.2.MON4TGC118000 5.05 +1.36 +36.86% 0.39 4.550 5.3 29 482
119.000 126.2.MON4TGC119000 5.05 +0.25 +5.21% 0.29 5.450 6.2 3 207
120.000 126.2.MON4TGC120000 5.70 -0.20 -3.39% 0.24 6.400 7.15 9 6,992
121.000 126.2.MON4TGC121000 7.30 +0.50 +7.35% 0.19 7.350 8.1 1 230
122.000 126.2.MON4TGC122000 7.35 +0.15 +2.08% 0.19 7.650 9.1 1 43
123.000 126.2.MON4TGC123000 8.20 unch unch 0.14 8.600 10.05 44 54
124.000 126.2.MON4TGC124000 8.30 +8.30 NA 0.19 9.600 11.1 5 5
125.000 126.2.MON4TGC125000 11.60 +0.80 +7.41% 0.14 11.250 12.05 20 2,440
126.000 126.2.MON4TGC126000 9.65 +9.65 NA 0.14 11.550 13.05 32 32
127.000 126.2.MON4TGC127000 11.00 +11.00 NA 0.14 12.550 14.05 8 8
128.000 126.2.MON4TGC128000 NA NA NA NA 14.450 15.05 NA NA
129.000 126.2.MON4TGC129000 NA NA NA NA 15.450 16.05 NA NA
130.000 126.2.MON4TGC130000 14.05 +4.25 +43.37% 0.19 15.550 17.1 3 106
135.000 126.2.MON4TGC135000 14.75 +14.75 NA 0.59 19.850 22.5 1 2
140.000 126.2.MON4TGC140000 19.75 +19.75 NA 0.34 24.900 27.25 1 1
145.000 126.2.MON4TGC145000 24.75 +24.75 NA 0.34 29.950 32.25 1 1
150.000 126.2.MON4TGC150000 29.75 +29.75 NA 0.59 34.900 37.5 1 1
155.000 126.2.MON4TGC155000 34.75 +34.75 NA 0.59 39.950 42.5 1 NA
160.000 126.2.MON4TGC160000 NA NA NA NA 44.900 47 NA NA
165.000 126.2.MON4TGC165000 NA NA NA NA 49.550 53.1 NA NA
170.000 126.2.MON4TGC170000 49.60 +6.50 +15.08% 1.19 54.550 58.1 6 6
175.000 126.2.MON4TGC175000 48.08 +48.08 NA 1.44 59.450 63.35 10 6
180.000 126.2.MON4TGC180000 NA NA NA NA 64.550 68.15 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 9:44 PM ET