MONSANTO COMPANY

(NYSE: MON)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
114.97 Down -0.82 -0.71%
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 48.950 52.25 NA NA
70.000 126.2.MON4HGC070000 NA NA NA NA 43.550 47.2 NA NA
75.000 126.2.MON4HGC075000 NA NA NA NA 38.750 42.2 NA NA
80.000 126.2.MON4HGC080000 36.29 +36.29 NA 0.68 34.000 35.65 4 4
85.000 126.2.MON4HGC085000 NA NA NA NA 28.950 32.25 NA NA
90.000 126.2.MON4HGC090000 NA NA NA NA 23.800 25.65 NA NA
95.000 126.2.MON4HGC095000 NA NA NA NA 19.650 20.8 NA NA
100.000 126.2.MON4HGC100000 NA NA NA NA 14.300 15.95 NA NA
105.000 126.2.MON4HGC105000 NA NA NA NA 9.550 10.65 NA NA
110.000 126.2.MON4HGC110000 6.80 +0.60 +9.68% 0.83 5.250 5.8 6 115
111.000 126.2.MON4HGC111000 4.60 +4.60 NA 0.63 4.400 4.6 18 13
112.000 126.2.MON4HGC112000 3.70 -1.50 -28.85% 0.83 3.600 3.8 81 133
113.000 126.2.MON4HGC113000 2.99 -1.51 -33.56% 1.08 2.910 3.05 21 31
114.000 126.2.MON4HGC114000 2.43 -0.51 -17.35% 1.36 2.270 2.33 206 472
115.000 126.2.MON4HGC115000 1.76 -0.52 -22.81% 1.77 1.750 1.77 93 469
116.000 126.2.MON4HGC116000 1.39 -0.33 -19.19% 1.34 1.270 1.34 253 589
117.000 126.2.MON4HGC117000 1.10 -0.32 -22.54% 1 0.930 1 462 2,048
118.000 126.2.MON4HGC118000 0.75 -0.51 -40.48% 0.72 0.670 0.72 169 838
119.000 126.2.MON4HGC119000 0.54 -0.24 -30.77% 0.52 0.480 0.52 43 589
120.000 126.2.MON4HGC120000 0.38 -0.15 -28.30% 0.4 0.360 0.4 234 4,478
121.000 126.2.MON4HGC121000 0.32 -0.11 -25.58% 0.31 0.260 0.31 1 146
122.000 126.2.MON4HGC122000 0.23 -0.13 -36.11% 0.24 0.200 0.24 191 225
123.000 126.2.MON4HGC123000 0.20 -0.05 -20.00% 0.21 0.160 0.21 15 146
124.000 126.2.MON4HGC124000 0.18 -0.24 -57.14% 0.17 0.130 0.17 95 113
125.000 126.2.MON4HGC125000 0.14 -0.02 -12.50% 0.14 0.110 0.14 47 5,206
126.000 126.2.MON4HGC126000 0.11 -0.09 -45.00% 0.15 0.080 0.15 8 38
127.000 126.2.MON4HGC127000 NA NA NA NA 0.070 0.11 NA NA
128.000 126.2.MON4HGC128000 NA NA NA NA 0.050 0.1 NA NA
129.000 126.2.MON4HGC129000 NA NA NA NA 0.050 0.09 NA NA
130.000 126.2.MON4HGC130000 0.05 unch unch 0.08 0.050 0.08 7 4,213
135.000 126.2.MON4HGC135000 0.04 -0.01 -20.00% 0.05 0.030 0.05 51 256
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 0.06 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 +0.01 +33.33% 0.04 0.020 0.04 64 552
105.000 126.2.MON4TGC105000 0.09 -0.01 -10.00% 0.12 0.060 0.12 10 258
110.000 126.2.MON4TGC110000 0.35 +0.05 +16.67% 0.41 0.350 0.41 64 366
111.000 126.2.MON4TGC111000 0.54 +0.11 +25.58% 0.56 0.510 0.56 76 139
112.000 126.2.MON4TGC112000 0.73 +0.09 +14.06% 0.73 0.720 0.73 302 441
113.000 126.2.MON4TGC113000 1.00 +0.17 +20.48% 1.01 0.970 1.01 1,451 1,610
114.000 126.2.MON4TGC114000 1.11 +0.12 +12.12% 1.39 1.320 1.39 62 214
115.000 126.2.MON4TGC115000 1.79 +0.50 +38.76% 1.77 1.750 1.8 228 2,351
116.000 126.2.MON4TGC116000 2.19 +0.49 +28.82% 1.37 2.300 2.4 41 1,293
117.000 126.2.MON4TGC117000 2.60 +0.28 +12.07% 1.07 2.960 3.1 45 323
118.000 126.2.MON4TGC118000 3.40 +0.90 +36.00% 0.82 3.650 3.85 8 484
119.000 126.2.MON4TGC119000 3.95 +0.70 +21.54% 0.62 4.300 4.65 1 195
120.000 126.2.MON4TGC120000 5.30 +1.05 +24.71% 0.47 5.300 5.5 83 7,001
121.000 126.2.MON4TGC121000 6.05 +3.14 +107.90% 0.42 5.750 6.45 8 227
122.000 126.2.MON4TGC122000 7.20 +0.80 +12.50% 0.32 6.650 7.35 27 42
123.000 126.2.MON4TGC123000 8.20 +1.15 +16.31% 0.27 7.650 8.3 10 11
124.000 126.2.MON4TGC124000 8.30 +8.30 NA 0.37 8.300 9.4 5 5
125.000 126.2.MON4TGC125000 9.50 +0.05 +0.53% 0.27 9.450 10.3 5 2,440
126.000 126.2.MON4TGC126000 9.65 +9.65 NA 0.27 10.250 11.3 32 32
127.000 126.2.MON4TGC127000 11.00 +11.00 NA 0.27 11.200 12.3 8 8
128.000 126.2.MON4TGC128000 NA NA NA NA 12.200 13.8 NA NA
129.000 126.2.MON4TGC129000 NA NA NA NA 13.200 14.8 NA NA
130.000 126.2.MON4TGC130000 14.05 +4.25 +43.37% 0.77 14.150 15.8 3 108
135.000 126.2.MON4TGC135000 14.75 +14.75 NA 1.02 18.550 21.05 1 2
140.000 126.2.MON4TGC140000 19.75 +19.75 NA 0.42 23.450 25.45 1 1
145.000 126.2.MON4TGC145000 24.75 +24.75 NA 0.42 28.500 30.45 1 1
150.000 126.2.MON4TGC150000 29.75 +29.75 NA 0.42 33.500 35.45 1 1
155.000 126.2.MON4TGC155000 34.75 +34.75 NA 0.42 37.800 40.45 1 NA
160.000 126.2.MON4TGC160000 NA NA NA NA 42.800 46.6 NA NA
165.000 126.2.MON4TGC165000 NA NA NA NA 47.800 51.5 NA NA
170.000 126.2.MON4TGC170000 49.60 +6.50 +15.08% 1.57 52.850 56.6 6 6
175.000 126.2.MON4TGC175000 48.08 +48.08 NA 0.42 57.800 60.45 10 6
180.000 126.2.MON4TGC180000 NA NA NA NA 62.800 66.6 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 8:50 AM ET