Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-05-10)Premium Content

Monsanto Co (MON)
As of May 17 2013 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 130518C00080000 C 05/18/13 80.0 26.30 30.00
MON 130518C00085000 C 05/18/13 85.0 21.40 25.05
MON 130518C00090000 C 05/18/13 90.0 17.60 18.50
MON 130518C00095000 C 05/18/13 95.0 11.70 14.75
MON 130518C00097500 C 05/18/13 97.5 10.50 11.05
MON 130518C00100000 C 05/18/13 100.0 8.20 8.40
MON 130518C00105000 C 05/18/13 105.0 3.20 3.40
MON 130518C00110000 C 05/18/13 110.0 0.00 0.01
MON 130518C00115000 C 05/18/13 115.0 0.00 0.01
MON 130518C00120000 C 05/18/13 120.0 0.00 0.02
MON 130518C00125000 C 05/18/13 125.0 0.00 0.03
MON 130518C00130000 C 05/18/13 130.0 0.00 0.03
MON 130518C00135000 C 05/18/13 135.0 0.00 0.03
MON 130518C00140000 C 05/18/13 140.0 0.00 0.03
MON 130518P00080000 P 05/18/13 80.0 0.00 0.01
MON 130518P00085000 P 05/18/13 85.0 0.00 0.02
MON 130518P00090000 P 05/18/13 90.0 0.00 0.01
MON 130518P00095000 P 05/18/13 95.0 0.00 0.01
MON 130518P00097500 P 05/18/13 97.5 0.00 0.02
MON 130518P00100000 P 05/18/13 100.0 0.00 0.02
MON 130518P00105000 P 05/18/13 105.0 0.00 0.01
MON 130518P00110000 P 05/18/13 110.0 1.62 1.81
MON 130518P00115000 P 05/18/13 115.0 6.60 6.90
MON 130518P00120000 P 05/18/13 120.0 10.25 13.30
MON 130518P00125000 P 05/18/13 125.0 15.10 18.40
MON 130518P00130000 P 05/18/13 130.0 19.85 23.50
MON 130518P00135000 P 05/18/13 135.0 24.80 28.45
MON 130518P00140000 P 05/18/13 140.0 29.70 33.40
MON 130524C00080000 C 05/24/13 80.0 27.80 29.65
MON 130524C00085000 C 05/24/13 85.0 22.05 24.95
MON 130524C00090000 C 05/24/13 90.0 17.75 18.50
MON 130524C00095000 C 05/24/13 95.0 12.90 13.50
MON 130524C00100000 C 05/24/13 100.0 7.90 8.50
MON 130524C00105000 C 05/24/13 105.0 3.45 3.55
MON 130524C00110000 C 05/24/13 110.0 0.44 0.47
MON 130524C00115000 C 05/24/13 115.0 0.00 0.03
MON 130524C00120000 C 05/24/13 120.0 0.00 0.12
MON 130524C00125000 C 05/24/13 125.0 0.00 0.12
MON 130524C00130000 C 05/24/13 130.0 0.00 0.12
MON 130524C00135000 C 05/24/13 135.0 0.00 0.12
MON 130524C00140000 C 05/24/13 140.0 0.00 0.12
MON 130524P00080000 P 05/24/13 80.0 0.01 0.02
MON 130524P00085000 P 05/24/13 85.0 0.02 0.04
MON 130524P00090000 P 05/24/13 90.0 0.03 0.11
MON 130524P00095000 P 05/24/13 95.0 0.02 0.14
MON 130524P00100000 P 05/24/13 100.0 0.03 0.14
MON 130524P00105000 P 05/24/13 105.0 0.21 0.23
MON 130524P00110000 P 05/24/13 110.0 2.09 2.20
MON 130524P00115000 P 05/24/13 115.0 6.15 7.20
MON 130524P00120000 P 05/24/13 120.0 10.05 13.40
MON 130524P00125000 P 05/24/13 125.0 14.65 18.55
MON 130524P00130000 P 05/24/13 130.0 19.80 23.60
MON 130524P00135000 P 05/24/13 135.0 24.70 28.55
MON 130524P00140000 P 05/24/13 140.0 29.65 33.55
MON 130622C00080000 C 06/22/13 80.0 27.20 29.70
MON 130622C00085000 C 06/22/13 85.0 22.70 23.65
MON 130622C00090000 C 06/22/13 90.0 17.80 19.75
MON 130622C00095000 C 06/22/13 95.0 12.95 13.65
MON 130622C00097500 C 06/22/13 97.5 11.00 11.20
MON 130622C00100000 C 06/22/13 100.0 8.70 8.90
MON 130622C00105000 C 06/22/13 105.0 4.55 4.70
MON 130622C00110000 C 06/22/13 110.0 1.69 1.73
MON 130622C00115000 C 06/22/13 115.0 0.39 0.42
MON 130622C00120000 C 06/22/13 120.0 0.07 0.10
MON 130622C00125000 C 06/22/13 125.0 0.00 0.11
MON 130622C00130000 C 06/22/13 130.0 0.00 0.08
MON 130622C00135000 C 06/22/13 135.0 0.00 0.06
MON 130622C00140000 C 06/22/13 140.0 0.00 0.04
MON 130622P00080000 P 06/22/13 80.0 0.04 0.10
MON 130622P00085000 P 06/22/13 85.0 0.06 0.13
MON 130622P00090000 P 06/22/13 90.0 0.10 0.18
MON 130622P00095000 P 06/22/13 95.0 0.20 0.23
MON 130622P00097500 P 06/22/13 97.5 0.28 0.33
MON 130622P00100000 P 06/22/13 100.0 0.45 0.49
MON 130622P00105000 P 06/22/13 105.0 1.27 1.32
MON 130622P00110000 P 06/22/13 110.0 3.35 3.45
MON 130622P00115000 P 06/22/13 115.0 7.00 7.20
MON 130622P00120000 P 06/22/13 120.0 11.00 12.20
MON 130622P00125000 P 06/22/13 125.0 15.35 18.50
MON 130622P00130000 P 06/22/13 130.0 20.10 23.55
MON 130622P00135000 P 06/22/13 135.0 25.10 28.60
MON 130622P00140000 P 06/22/13 140.0 30.25 33.65
MON 130720C00045000 C 07/20/13 45.0 61.60 65.05
MON 130720C00047500 C 07/20/13 47.5 59.00 62.60
MON 130720C00050000 C 07/20/13 50.0 56.20 60.50
MON 130720C00055000 C 07/20/13 55.0 51.55 55.05
MON 130720C00060000 C 07/20/13 60.0 46.60 50.05
MON 130720C00065000 C 07/20/13 65.0 41.70 44.70
MON 130720C00070000 C 07/20/13 70.0 36.70 39.70
MON 130720C00075000 C 07/20/13 75.0 31.75 34.80
MON 130720C00077500 C 07/20/13 77.5 29.95 30.95
MON 130720C00080000 C 07/20/13 80.0 28.00 28.60
MON 130720C00082500 C 07/20/13 82.5 25.60 26.10
MON 130720C00085000 C 07/20/13 85.0 23.15 23.65
MON 130720C00087500 C 07/20/13 87.5 20.60 21.15
MON 130720C00090000 C 07/20/13 90.0 18.30 19.05
MON 130720C00092500 C 07/20/13 92.5 15.85 16.50
MON 130720C00095000 C 07/20/13 95.0 13.75 13.95
MON 130720C00097500 C 07/20/13 97.5 11.50 11.65
MON 130720C00100000 C 07/20/13 100.0 9.30 9.50
MON 130720C00105000 C 07/20/13 105.0 5.55 5.70
MON 130720C00110000 C 07/20/13 110.0 2.79 2.84
MON 130720C00115000 C 07/20/13 115.0 1.13 1.17
MON 130720C00120000 C 07/20/13 120.0 0.39 0.43
MON 130720C00125000 C 07/20/13 125.0 0.12 0.16
MON 130720C00130000 C 07/20/13 130.0 0.02 0.15
MON 130720C00135000 C 07/20/13 135.0 0.00 0.09
MON 130720C00140000 C 07/20/13 140.0 0.00 0.08
MON 130720P00045000 P 07/20/13 45.0 0.00 0.03
MON 130720P00047500 P 07/20/13 47.5 0.00 0.03
MON 130720P00050000 P 07/20/13 50.0 0.00 0.03
MON 130720P00055000 P 07/20/13 55.0 0.00 0.04
MON 130720P00060000 P 07/20/13 60.0 0.01 0.06
MON 130720P00065000 P 07/20/13 65.0 0.02 0.07
MON 130720P00070000 P 07/20/13 70.0 0.04 0.09
MON 130720P00075000 P 07/20/13 75.0 0.07 0.13
MON 130720P00077500 P 07/20/13 77.5 0.05 0.15
MON 130720P00080000 P 07/20/13 80.0 0.11 0.17
MON 130720P00082500 P 07/20/13 82.5 0.16 0.19
MON 130720P00085000 P 07/20/13 85.0 0.19 0.24
MON 130720P00087500 P 07/20/13 87.5 0.24 0.30
MON 130720P00090000 P 07/20/13 90.0 0.33 0.39
MON 130720P00092500 P 07/20/13 92.5 0.46 0.51
MON 130720P00095000 P 07/20/13 95.0 0.63 0.68
MON 130720P00097500 P 07/20/13 97.5 0.89 0.94
MON 130720P00100000 P 07/20/13 100.0 1.27 1.31
MON 130720P00105000 P 07/20/13 105.0 2.55 2.59
MON 130720P00110000 P 07/20/13 110.0 4.75 4.90
MON 130720P00115000 P 07/20/13 115.0 8.10 8.25
MON 130720P00120000 P 07/20/13 120.0 11.70 13.15
MON 130720P00125000 P 07/20/13 125.0 16.35 18.35
MON 130720P00130000 P 07/20/13 130.0 20.75 23.05
MON 130720P00135000 P 07/20/13 135.0 25.75 28.45
MON 130720P00140000 P 07/20/13 140.0 30.00 34.05
MON 131019C00050000 C 10/19/13 50.0 56.30 60.05
MON 131019C00055000 C 10/19/13 55.0 51.30 55.45
MON 131019C00060000 C 10/19/13 60.0 47.15 48.85
MON 131019C00065000 C 10/19/13 65.0 41.85 44.85
MON 131019C00070000 C 10/19/13 70.0 37.75 38.85
MON 131019C00075000 C 10/19/13 75.0 31.80 34.80
MON 131019C00080000 C 10/19/13 80.0 26.90 29.95
MON 131019C00085000 C 10/19/13 85.0 22.35 25.20
MON 131019C00090000 C 10/19/13 90.0 19.05 20.20
MON 131019C00092500 C 10/19/13 92.5 16.55 17.55
MON 131019C00095000 C 10/19/13 95.0 14.80 15.05
MON 131019C00097500 C 10/19/13 97.5 12.80 13.00
MON 131019C00100000 C 10/19/13 100.0 10.95 11.15
MON 131019C00105000 C 10/19/13 105.0 7.60 7.80
MON 131019C00110000 C 10/19/13 110.0 4.95 5.10
MON 131019C00115000 C 10/19/13 115.0 3.00 3.15
MON 131019C00120000 C 10/19/13 120.0 1.71 1.80
MON 131019C00125000 C 10/19/13 125.0 0.92 1.00
MON 131019C00130000 C 10/19/13 130.0 0.48 0.56
MON 131019C00135000 C 10/19/13 135.0 0.25 0.34
MON 131019C00140000 C 10/19/13 140.0 0.13 0.21
MON 131019C00145000 C 10/19/13 145.0 0.06 0.17
MON 131019C00150000 C 10/19/13 150.0 0.02 0.13
MON 131019P00050000 P 10/19/13 50.0 0.03 0.12
MON 131019P00055000 P 10/19/13 55.0 0.06 0.13
MON 131019P00060000 P 10/19/13 60.0 0.09 0.17
MON 131019P00065000 P 10/19/13 65.0 0.15 0.22
MON 131019P00070000 P 10/19/13 70.0 0.22 0.29
MON 131019P00075000 P 10/19/13 75.0 0.34 0.43
MON 131019P00080000 P 10/19/13 80.0 0.52 0.59
MON 131019P00085000 P 10/19/13 85.0 0.81 0.93
MON 131019P00090000 P 10/19/13 90.0 1.29 1.37
MON 131019P00092500 P 10/19/13 92.5 1.62 1.71
MON 131019P00095000 P 10/19/13 95.0 2.04 2.12
MON 131019P00097500 P 10/19/13 97.5 2.56 2.64
MON 131019P00100000 P 10/19/13 100.0 3.20 3.30
MON 131019P00105000 P 10/19/13 105.0 4.90 5.00
MON 131019P00110000 P 10/19/13 110.0 7.25 7.40
MON 131019P00115000 P 10/19/13 115.0 10.30 10.45
MON 131019P00120000 P 10/19/13 120.0 14.00 14.20
MON 131019P00125000 P 10/19/13 125.0 17.40 19.90
MON 131019P00130000 P 10/19/13 130.0 21.20 24.30
MON 131019P00135000 P 10/19/13 135.0 26.25 29.25
MON 131019P00140000 P 10/19/13 140.0 31.15 34.15
MON 131019P00145000 P 10/19/13 145.0 36.15 38.55
MON 131019P00150000 P 10/19/13 150.0 40.95 43.95
MON 140118C00037500 C 01/18/14 37.5 70.15 71.35
MON 140118C00040000 C 01/18/14 40.0 67.70 68.85
MON 140118C00042500 C 01/18/14 42.5 65.15 66.35
MON 140118C00045000 C 01/18/14 45.0 62.65 63.85
MON 140118C00047500 C 01/18/14 47.5 60.20 61.35
MON 140118C00050000 C 01/18/14 50.0 57.70 58.75
MON 140118C00055000 C 01/18/14 55.0 52.75 53.75
MON 140118C00060000 C 01/18/14 60.0 47.70 48.75
MON 140118C00062500 C 01/18/14 62.5 45.10 46.30
MON 140118C00065000 C 01/18/14 65.0 42.70 43.80
MON 140118C00067500 C 01/18/14 67.5 40.20 41.30
MON 140118C00070000 C 01/18/14 70.0 37.75 38.75
MON 140118C00072500 C 01/18/14 72.5 35.45 36.35
MON 140118C00075000 C 01/18/14 75.0 33.35 34.00
MON 140118C00077500 C 01/18/14 77.5 30.90 31.60
MON 140118C00080000 C 01/18/14 80.0 28.75 29.10
MON 140118C00082500 C 01/18/14 82.5 26.50 26.85
MON 140118C00085000 C 01/18/14 85.0 24.30 24.55
MON 140118C00087500 C 01/18/14 87.5 22.05 22.40
MON 140118C00090000 C 01/18/14 90.0 19.95 20.25
MON 140118C00092500 C 01/18/14 92.5 17.90 18.20
MON 140118C00095000 C 01/18/14 95.0 16.05 16.25
MON 140118C00097500 C 01/18/14 97.5 14.20 14.35
MON 140118C00100000 C 01/18/14 100.0 12.45 12.65
MON 140118C00105000 C 01/18/14 105.0 9.30 9.45
MON 140118C00110000 C 01/18/14 110.0 6.70 6.85
MON 140118C00115000 C 01/18/14 115.0 4.65 4.75
MON 140118C00120000 C 01/18/14 120.0 3.10 3.25
MON 140118C00125000 C 01/18/14 125.0 2.05 2.14
MON 140118C00130000 C 01/18/14 130.0 1.30 1.38
MON 140118C00135000 C 01/18/14 135.0 0.82 0.89
MON 140118C00140000 C 01/18/14 140.0 0.51 0.62
MON 140118C00145000 C 01/18/14 145.0 0.32 0.40
MON 140118C00150000 C 01/18/14 150.0 0.20 0.28
MON 140118C00155000 C 01/18/14 155.0 0.13 0.20
MON 140118C00160000 C 01/18/14 160.0 0.09 0.17
MON 140118P00037500 P 01/18/14 37.5 0.05 0.13
MON 140118P00040000 P 01/18/14 40.0 0.06 0.14
MON 140118P00042500 P 01/18/14 42.5 0.08 0.15
MON 140118P00045000 P 01/18/14 45.0 0.10 0.17
MON 140118P00047500 P 01/18/14 47.5 0.12 0.18
MON 140118P00050000 P 01/18/14 50.0 0.15 0.20
MON 140118P00055000 P 01/18/14 55.0 0.23 0.25
MON 140118P00060000 P 01/18/14 60.0 0.32 0.38
MON 140118P00062500 P 01/18/14 62.5 0.38 0.45
MON 140118P00065000 P 01/18/14 65.0 0.46 0.53
MON 140118P00067500 P 01/18/14 67.5 0.54 0.62
MON 140118P00070000 P 01/18/14 70.0 0.64 0.72
MON 140118P00072500 P 01/18/14 72.5 0.76 0.84
MON 140118P00075000 P 01/18/14 75.0 0.89 0.97
MON 140118P00077500 P 01/18/14 77.5 1.06 1.13
MON 140118P00080000 P 01/18/14 80.0 1.25 1.32
MON 140118P00082500 P 01/18/14 82.5 1.50 1.58
MON 140118P00085000 P 01/18/14 85.0 1.76 1.85
MON 140118P00087500 P 01/18/14 87.5 2.11 2.20
MON 140118P00090000 P 01/18/14 90.0 2.52 2.60
MON 140118P00092500 P 01/18/14 92.5 2.99 3.10
MON 140118P00095000 P 01/18/14 95.0 3.55 3.65
MON 140118P00097500 P 01/18/14 97.5 4.20 4.30
MON 140118P00100000 P 01/18/14 100.0 4.95 5.10
MON 140118P00105000 P 01/18/14 105.0 6.85 7.00
MON 140118P00110000 P 01/18/14 110.0 9.25 9.40
MON 140118P00115000 P 01/18/14 115.0 12.20 12.35
MON 140118P00120000 P 01/18/14 120.0 15.65 15.85
MON 140118P00125000 P 01/18/14 125.0 19.60 19.80
MON 140118P00130000 P 01/18/14 130.0 23.85 24.15
MON 140118P00135000 P 01/18/14 135.0 28.35 28.70
MON 140118P00140000 P 01/18/14 140.0 32.80 33.35
MON 140118P00145000 P 01/18/14 145.0 37.40 38.55
MON 140118P00150000 P 01/18/14 150.0 41.95 43.75
MON 140118P00155000 P 01/18/14 155.0 46.90 48.50
MON 140118P00160000 P 01/18/14 160.0 51.95 53.40
MON 150117C00045000 C 01/17/15 45.0 62.50 64.15
MON 150117C00047500 C 01/17/15 47.5 60.05 61.70
MON 150117C00050000 C 01/17/15 50.0 57.20 58.85
MON 150117C00055000 C 01/17/15 55.0 52.60 54.25
MON 150117C00060000 C 01/17/15 60.0 47.75 49.50
MON 150117C00065000 C 01/17/15 65.0 42.55 44.90
MON 150117C00070000 C 01/17/15 70.0 38.75 40.60
MON 150117C00075000 C 01/17/15 75.0 34.75 36.20
MON 150117C00080000 C 01/17/15 80.0 30.65 31.40
MON 150117C00082500 C 01/17/15 82.5 28.75 29.45
MON 150117C00085000 C 01/17/15 85.0 26.85 27.55
MON 150117C00087500 C 01/17/15 87.5 25.05 25.70
MON 150117C00090000 C 01/17/15 90.0 23.30 23.95
MON 150117C00092500 C 01/17/15 92.5 21.65 22.25
MON 150117C00095000 C 01/17/15 95.0 20.15 20.70
MON 150117C00097500 C 01/17/15 97.5 18.55 19.15
MON 150117C00100000 C 01/17/15 100.0 17.05 17.65
MON 150117C00105000 C 01/17/15 105.0 14.35 14.95
MON 150117C00110000 C 01/17/15 110.0 11.95 12.55
MON 150117C00115000 C 01/17/15 115.0 9.95 10.20
MON 150117C00120000 C 01/17/15 120.0 8.10 8.55
MON 150117C00125000 C 01/17/15 125.0 6.55 6.95
MON 150117C00130000 C 01/17/15 130.0 5.15 5.60
MON 150117C00135000 C 01/17/15 135.0 4.10 4.50
MON 150117C00140000 C 01/17/15 140.0 3.20 3.65
MON 150117C00145000 C 01/17/15 145.0 2.49 2.88
MON 150117C00150000 C 01/17/15 150.0 1.90 2.28
MON 150117C00155000 C 01/17/15 155.0 1.44 1.80
MON 150117C00160000 C 01/17/15 160.0 1.08 1.41
MON 150117P00045000 P 01/17/15 45.0 0.33 0.63
MON 150117P00047500 P 01/17/15 47.5 0.50 0.74
MON 150117P00050000 P 01/17/15 50.0 0.77 0.85
MON 150117P00055000 P 01/17/15 55.0 1.05 1.10
MON 150117P00060000 P 01/17/15 60.0 1.23 1.60
MON 150117P00065000 P 01/17/15 65.0 1.76 2.12
MON 150117P00070000 P 01/17/15 70.0 2.45 2.77
MON 150117P00075000 P 01/17/15 75.0 3.20 3.55
MON 150117P00080000 P 01/17/15 80.0 4.25 4.60
MON 150117P00082500 P 01/17/15 82.5 4.85 5.20
MON 150117P00085000 P 01/17/15 85.0 5.50 5.85
MON 150117P00087500 P 01/17/15 87.5 6.20 6.55
MON 150117P00090000 P 01/17/15 90.0 7.00 7.35
MON 150117P00092500 P 01/17/15 92.5 7.90 8.20
MON 150117P00095000 P 01/17/15 95.0 8.70 9.15
MON 150117P00097500 P 01/17/15 97.5 9.75 10.15
MON 150117P00100000 P 01/17/15 100.0 10.80 11.15
MON 150117P00105000 P 01/17/15 105.0 13.10 13.45
MON 150117P00110000 P 01/17/15 110.0 15.65 16.10
MON 150117P00115000 P 01/17/15 115.0 18.50 19.00
MON 150117P00120000 P 01/17/15 120.0 21.60 22.15
MON 150117P00125000 P 01/17/15 125.0 25.00 25.60
MON 150117P00130000 P 01/17/15 130.0 28.65 29.30
MON 150117P00135000 P 01/17/15 135.0 32.45 33.20
MON 150117P00140000 P 01/17/15 140.0 36.50 37.25
MON 150117P00145000 P 01/17/15 145.0 40.75 41.50
MON 150117P00150000 P 01/17/15 150.0 43.95 45.90
MON 150117P00155000 P 01/17/15 155.0 48.90 50.40
MON 150117P00160000 P 01/17/15 160.0 53.75 55.55