MONSANTO COMPANY

(NYSE: MON)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
112.95 Up +0.43 +0.38%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.MON4DJC050000 NA NA NA NA 61.150 64.65 NA NA
55.000 126.2.MON4DJC055000 NA NA NA NA 56.400 59.65 NA NA
60.000 126.2.MON4DJC060000 NA NA NA NA 51.150 54.65 NA NA
65.000 126.2.MON4DJC065000 NA NA NA NA 46.300 49.65 NA NA
70.000 126.2.MON4DJC070000 43.53 -0.27 -0.62% 1.65 41.150 44.6 31 31
75.000 126.2.MON4DJC075000 38.51 -3.24 -7.76% 1.65 36.400 39.6 16 4
80.000 126.2.MON4DJC080000 29.70 -4.02 -11.92% 1.60 31.150 34.55 65 65
85.000 126.2.MON4DJC085000 28.20 +12.75 +82.52% 1.60 26.150 29.55 50 25
87.500 126.2.MON4DJC087500 20.12 +3.02 +17.66% 1.60 23.650 27.05 1 7
90.000 126.2.MON4DJC090000 25.00 +1.60 +6.84% 1.60 21.150 24.55 1 1
92.500 126.2.MON4DJC092500 21.01 -0.50 -2.32% 1.60 18.650 22.05 14 1
95.000 126.2.MON4DJC095000 18.00 -0.95 -5.01% 0.15 17.850 18.1 2 7
97.500 126.2.MON4DJC097500 14.95 -1.04 -6.50% 0.15 15.350 15.6 14 14
100.000 126.2.MON4DJC100000 10.11 -2.54 -20.08% 0.15 12.850 13.1 2 26
101.000 126.2.MON4DJC101000 NA NA NA NA 10.150 13.55 NA NA
102.000 126.2.MON4DJC102000 NA NA NA NA 10.450 12.45 NA NA
103.000 126.2.MON4DJC103000 NA NA NA NA 9.450 10.3 NA NA
104.000 126.2.MON4DJC104000 NA NA NA NA 8.350 9.3 NA NA
105.000 126.2.MON4DJC105000 8.00 +0.55 +7.38% 0.10 7.850 8.05 23 168
106.000 126.2.MON4DJC106000 NA NA NA NA 6.200 7.05 NA NA
107.000 126.2.MON4DJC107000 NA NA NA NA 5.850 6.05 NA 4
108.000 126.2.MON4DJC108000 4.55 +1.99 +77.73% 0.10 4.850 5.05 1 16
109.000 126.2.MON4DJC109000 3.97 +1.52 +62.04% 0.10 3.850 4.05 11 18
110.000 126.2.MON4DJC110000 2.95 +0.40 +15.69% 0.10 2.900 3.05 713 5,018
111.000 126.2.MON4DJC111000 1.97 +0.47 +31.33% 0.11 1.920 2.06 354 2,008
112.000 126.2.MON4DJC112000 0.91 +0.27 +42.19% 0.11 0.940 1.06 363 4,123
113.000 126.2.MON4DJC113000 0.04 -0.13 -76.47% 0.03 NA 0.03 3,129 3,032
114.000 126.2.MON4DJC114000 0.07 -0.11 -61.11% 0.02 NA 0.02 1,292 1,465
115.000 126.2.MON4DJC115000 0.01 -0.01 -50.00% 0.01 NA 0.01 765 4,131
116.000 126.2.MON4DJC116000 0.03 -0.03 -50.00% 0.04 NA 0.04 1 17
117.000 126.2.MON4DJC117000 0.05 +0.05 NA 0.04 NA 0.04 16 19
118.000 126.2.MON4DJC118000 NA NA NA NA NA 0.04 NA NA
119.000 126.2.MON4DJC119000 NA NA NA NA NA 0.04 NA NA
120.000 126.2.MON4DJC120000 0.01 -0.01 -50.00% 0.01 NA 0.01 15 3,762
121.000 126.2.MON4DJC121000 NA NA NA NA NA 0.04 NA NA
122.000 126.2.MON4DJC122000 NA NA NA NA NA 0.04 NA NA
123.000 126.2.MON4DJC123000 NA NA NA NA NA 0.04 NA NA
124.000 126.2.MON4DJC124000 NA NA NA NA NA 0.04 NA NA
125.000 126.2.MON4DJC125000 0.02 +0.01 +100.00% 0.02 NA 0.02 19 2,939
126.000 126.2.MON4DJC126000 NA NA NA NA NA 0.04 NA NA
127.000 126.2.MON4DJC127000 NA NA NA NA NA 0.04 NA NA
128.000 126.2.MON4DJC128000 NA NA NA NA NA 0.04 NA NA
129.000 126.2.MON4DJC129000 NA NA NA NA NA 0.04 NA NA
130.000 126.2.MON4DJC130000 0.01 -0.04 -80.00% 0.04 NA 0.04 3 124
135.000 126.2.MON4DJC135000 0.02 -0.07 -77.78% 0.04 NA 0.04 5 84
140.000 126.2.MON4DJC140000 0.09 -0.01 -10.00% 0.04 NA 0.04 1 21
145.000 126.2.MON4DJC145000 0.12 +0.03 +33.33% 0.04 NA 0.04 2 3
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.MON4PJC050000 0.03 +0.03 NA 0.04 NA 0.04 2 2
55.000 126.2.MON4PJC055000 0.03 -0.09 -75.00% 0.04 NA 0.04 5 32
60.000 126.2.MON4PJC060000 0.03 +0.03 NA 0.04 NA 0.04 16 16
65.000 126.2.MON4PJC065000 0.04 -0.01 -20.00% 0.04 NA 0.04 2 13
70.000 126.2.MON4PJC070000 0.05 unch unch 0.04 NA 0.04 3 41
75.000 126.2.MON4PJC075000 0.01 -0.02 -66.67% 0.01 NA 0.01 20 2,685
80.000 126.2.MON4PJC080000 0.03 -0.02 -40.00% 0.01 NA 0.01 38 420
85.000 126.2.MON4PJC085000 0.03 -0.01 -25.00% 0.04 NA 0.04 4 755
87.500 126.2.MON4PJC087500 0.01 unch unch 0.04 NA 0.04 1 380
90.000 126.2.MON4PJC090000 0.02 unch unch 0.04 NA 0.04 80 762
92.500 126.2.MON4PJC092500 0.04 -0.03 -42.86% 0.04 NA 0.04 8 153
95.000 126.2.MON4PJC095000 0.01 unch unch 0.04 NA 0.04 119 467
97.500 126.2.MON4PJC097500 0.01 -0.03 -75.00% 0.04 NA 0.04 96 723
100.000 126.2.MON4PJC100000 0.01 -0.02 -66.67% 0.04 NA 0.04 1 2,046
101.000 126.2.MON4PJC101000 NA NA NA NA NA 0.04 NA NA
102.000 126.2.MON4PJC102000 NA NA NA NA NA 0.04 NA NA
103.000 126.2.MON4PJC103000 0.03 +0.03 NA 0.04 NA 0.04 25 25
104.000 126.2.MON4PJC104000 0.05 +0.05 NA 0.04 NA 0.04 1 1
105.000 126.2.MON4PJC105000 0.01 -0.02 -66.67% 0.01 NA 0.01 22 5,006
106.000 126.2.MON4PJC106000 NA NA NA NA NA 0.04 NA NA
107.000 126.2.MON4PJC107000 0.06 -0.07 -53.85% 0.04 NA 0.04 100 81
108.000 126.2.MON4PJC108000 0.08 -0.20 -71.43% 0.01 NA 0.01 81 101
109.000 126.2.MON4PJC109000 0.02 -0.20 -90.91% 0.04 NA 0.04 3 25
110.000 126.2.MON4PJC110000 0.01 -0.02 -66.67% 0.01 NA 0.01 27 5,580
111.000 126.2.MON4PJC111000 0.01 -0.39 -97.50% 0.03 NA 0.03 1 253
112.000 126.2.MON4PJC112000 0.02 -0.16 -88.89% 0.02 NA 0.02 156 890
113.000 126.2.MON4PJC113000 0.03 -0.47 -94.00% 0.03 NA 0.08 410 284
114.000 126.2.MON4PJC114000 1.07 -0.46 -30.07% 0.04 0.980 1.09 16 97
115.000 126.2.MON4PJC115000 2.00 -0.16 -7.41% 0.06 1.930 2.11 18 1,397
116.000 126.2.MON4PJC116000 4.85 +2.71 +126.64% 0.10 2.800 3.15 4 4
117.000 126.2.MON4PJC117000 NA NA NA NA 3.700 4.15 NA NA
118.000 126.2.MON4PJC118000 NA NA NA NA 4.750 5.75 NA NA
119.000 126.2.MON4PJC119000 NA NA NA NA 5.850 6.75 NA NA
120.000 126.2.MON4PJC120000 7.50 -1.89 -20.13% 0.10 6.900 7.15 2 64
121.000 126.2.MON4PJC121000 NA NA NA NA 7.800 8.75 NA NA
122.000 126.2.MON4PJC122000 NA NA NA NA 8.600 9.75 NA NA
123.000 126.2.MON4PJC123000 NA NA NA NA 8.350 11.85 NA NA
124.000 126.2.MON4PJC124000 NA NA NA NA 9.350 12.85 NA NA
125.000 126.2.MON4PJC125000 11.50 +0.35 +3.14% 1.80 10.350 13.85 7 100
126.000 126.2.MON4PJC126000 NA NA NA NA 11.350 13.55 NA NA
127.000 126.2.MON4PJC127000 NA NA NA NA 12.350 15.85 NA NA
128.000 126.2.MON4PJC128000 NA NA NA NA 13.350 15.55 NA NA
129.000 126.2.MON4PJC129000 NA NA NA NA 14.350 16.55 NA NA
130.000 126.2.MON4PJC130000 NA NA NA NA 15.350 18.85 NA NA
135.000 126.2.MON4PJC135000 NA NA NA NA 20.350 23.85 NA NA
140.000 126.2.MON4PJC140000 NA NA NA NA 25.350 28.85 NA NA
145.000 126.2.MON4PJC145000 33.75 +0.70 +2.12% 1.80 30.350 33.85 4 38
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 4:24 AM ET