Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-07)Premium Content

Monsanto Co (MON)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
MON 140425C00080000 C 04/25/14 80.0 30.70 34.40
MON 140425C00085000 C 04/25/14 85.0 25.90 29.45
MON 140425C00090000 C 04/25/14 90.0 21.55 23.55
MON 140425C00095000 C 04/25/14 95.0 16.85 18.15
MON 140425C00098000 C 04/25/14 98.0 13.75 15.10
MON 140425C00099000 C 04/25/14 99.0 12.75 14.10
MON 140425C00100000 C 04/25/14 100.0 11.80 13.30
MON 140425C00101000 C 04/25/14 101.0 10.80 12.10
MON 140425C00102000 C 04/25/14 102.0 9.85 10.55
MON 140425C00103000 C 04/25/14 103.0 8.75 10.05
MON 140425C00104000 C 04/25/14 104.0 7.90 9.00
MON 140425C00105000 C 04/25/14 105.0 6.90 7.55
MON 140425C00106000 C 04/25/14 106.0 5.90 6.85
MON 140425C00107000 C 04/25/14 107.0 4.90 5.90
MON 140425C00108000 C 04/25/14 108.0 3.90 4.90
MON 140425C00109000 C 04/25/14 109.0 2.96 3.55
MON 140425C00110000 C 04/25/14 110.0 2.07 2.36
MON 140425C00111000 C 04/25/14 111.0 1.29 1.41
MON 140425C00112000 C 04/25/14 112.0 0.67 0.73
MON 140425C00113000 C 04/25/14 113.0 0.29 0.34
MON 140425C00114000 C 04/25/14 114.0 0.10 0.14
MON 140425C00115000 C 04/25/14 115.0 0.02 0.06
MON 140425C00116000 C 04/25/14 116.0 0.02 0.11
MON 140425C00117000 C 04/25/14 117.0 0.00 0.03
MON 140425C00118000 C 04/25/14 118.0 0.00 0.09
MON 140425C00119000 C 04/25/14 119.0 0.00 0.15
MON 140425C00120000 C 04/25/14 120.0 0.00 0.15
MON 140425C00121000 C 04/25/14 121.0 0.00 0.15
MON 140425C00122000 C 04/25/14 122.0 0.00 0.15
MON 140425C00123000 C 04/25/14 123.0 0.00 0.15
MON 140425C00124000 C 04/25/14 124.0 0.00 0.15
MON 140425C00125000 C 04/25/14 125.0 0.00 0.13
MON 140425C00126000 C 04/25/14 126.0 0.00 0.15
MON 140425C00127000 C 04/25/14 127.0 0.00 0.15
MON 140425C00130000 C 04/25/14 130.0 0.00 0.15
MON 140425C00135000 C 04/25/14 135.0 0.00 0.15
MON 140425C00140000 C 04/25/14 140.0 0.00 0.15
MON 140425P00080000 P 04/25/14 80.0 0.00 0.13
MON 140425P00085000 P 04/25/14 85.0 0.00 0.13
MON 140425P00090000 P 04/25/14 90.0 0.00 0.08
MON 140425P00095000 P 04/25/14 95.0 0.00 0.15
MON 140425P00098000 P 04/25/14 98.0 0.00 0.01
MON 140425P00099000 P 04/25/14 99.0 0.00 0.15
MON 140425P00100000 P 04/25/14 100.0 0.00 0.02
MON 140425P00101000 P 04/25/14 101.0 0.00 0.15
MON 140425P00102000 P 04/25/14 102.0 0.00 0.10
MON 140425P00103000 P 04/25/14 103.0 0.00 0.10
MON 140425P00104000 P 04/25/14 104.0 0.00 0.15
MON 140425P00105000 P 04/25/14 105.0 0.01 0.11
MON 140425P00106000 P 04/25/14 106.0 0.00 0.15
MON 140425P00107000 P 04/25/14 107.0 0.01 0.11
MON 140425P00108000 P 04/25/14 108.0 0.03 0.16
MON 140425P00109000 P 04/25/14 109.0 0.04 0.12
MON 140425P00110000 P 04/25/14 110.0 0.16 0.20
MON 140425P00111000 P 04/25/14 111.0 0.35 0.40
MON 140425P00112000 P 04/25/14 112.0 0.72 0.78
MON 140425P00113000 P 04/25/14 113.0 1.31 1.39
MON 140425P00114000 P 04/25/14 114.0 1.82 2.26
MON 140425P00115000 P 04/25/14 115.0 2.37 3.20
MON 140425P00116000 P 04/25/14 116.0 3.10 4.15
MON 140425P00117000 P 04/25/14 117.0 4.20 5.15
MON 140425P00118000 P 04/25/14 118.0 5.05 6.20
MON 140425P00119000 P 04/25/14 119.0 5.95 7.30
MON 140425P00120000 P 04/25/14 120.0 6.90 8.35
MON 140425P00121000 P 04/25/14 121.0 7.95 9.40
MON 140425P00122000 P 04/25/14 122.0 8.85 10.50
MON 140425P00123000 P 04/25/14 123.0 9.00 11.85
MON 140425P00124000 P 04/25/14 124.0 10.00 12.85
MON 140425P00125000 P 04/25/14 125.0 10.95 13.55
MON 140425P00126000 P 04/25/14 126.0 11.95 14.55
MON 140425P00127000 P 04/25/14 127.0 12.95 15.50
MON 140425P00130000 P 04/25/14 130.0 15.95 19.45
MON 140425P00135000 P 04/25/14 135.0 20.60 24.30
MON 140425P00140000 P 04/25/14 140.0 25.95 29.00
MON 140517C00090000 C 05/17/14 90.0 21.65 23.25
MON 140517C00095000 C 05/17/14 95.0 16.95 18.30
MON 140517C00100000 C 05/17/14 100.0 12.00 13.00
MON 140517C00105000 C 05/17/14 105.0 7.25 8.10
MON 140517C00110000 C 05/17/14 110.0 3.20 3.35
MON 140517C00115000 C 05/17/14 115.0 0.90 0.95
MON 140517C00120000 C 05/17/14 120.0 0.18 0.21
MON 140517C00125000 C 05/17/14 125.0 0.05 0.07
MON 140517C00130000 C 05/17/14 130.0 0.01 0.04
MON 140517C00135000 C 05/17/14 135.0 0.00 0.04
MON 140517C00140000 C 05/17/14 140.0 0.00 0.04
MON 140517C00145000 C 05/17/14 145.0 0.00 0.04
MON 140517C00150000 C 05/17/14 150.0 0.00 0.04
MON 140517P00090000 P 05/17/14 90.0 0.04 0.05
MON 140517P00095000 P 05/17/14 95.0 0.06 0.09
MON 140517P00100000 P 05/17/14 100.0 0.12 0.15
MON 140517P00105000 P 05/17/14 105.0 0.35 0.38
MON 140517P00110000 P 05/17/14 110.0 1.27 1.33
MON 140517P00115000 P 05/17/14 115.0 3.85 4.00
MON 140517P00120000 P 05/17/14 120.0 7.85 8.30
MON 140517P00125000 P 05/17/14 125.0 11.90 13.15
MON 140517P00130000 P 05/17/14 130.0 16.85 18.40
MON 140517P00135000 P 05/17/14 135.0 20.95 24.40
MON 140517P00140000 P 05/17/14 140.0 25.95 29.45
MON 140517P00145000 P 05/17/14 145.0 30.90 34.40
MON 140517P00150000 P 05/17/14 150.0 35.90 39.40
MON 140621C00060000 C 06/21/14 60.0 50.90 54.45
MON 140621C00065000 C 06/21/14 65.0 45.90 49.45
MON 140621C00070000 C 06/21/14 70.0 40.95 44.50
MON 140621C00075000 C 06/21/14 75.0 36.05 39.55
MON 140621C00080000 C 06/21/14 80.0 31.35 34.10
MON 140621C00085000 C 06/21/14 85.0 26.40 29.15
MON 140621C00090000 C 06/21/14 90.0 21.45 24.15
MON 140621C00095000 C 06/21/14 95.0 16.60 19.20
MON 140621C00100000 C 06/21/14 100.0 12.15 13.75
MON 140621C00105000 C 06/21/14 105.0 8.05 8.40
MON 140621C00110000 C 06/21/14 110.0 4.45 4.60
MON 140621C00115000 C 06/21/14 115.0 2.01 2.07
MON 140621C00120000 C 06/21/14 120.0 0.74 0.79
MON 140621C00125000 C 06/21/14 125.0 0.25 0.30
MON 140621C00130000 C 06/21/14 130.0 0.08 0.15
MON 140621C00135000 C 06/21/14 135.0 0.03 0.10
MON 140621C00140000 C 06/21/14 140.0 0.01 0.08
MON 140621C00145000 C 06/21/14 145.0 0.00 0.07
MON 140621C00150000 C 06/21/14 150.0 0.00 0.07
MON 140621C00155000 C 06/21/14 155.0 0.00 0.06
MON 140621C00160000 C 06/21/14 160.0 0.00 0.04
MON 140621C00165000 C 06/21/14 165.0 0.00 0.04
MON 140621P00060000 P 06/21/14 60.0 0.00 0.02
MON 140621P00065000 P 06/21/14 65.0 0.00 0.06
MON 140621P00070000 P 06/21/14 70.0 0.03 0.04
MON 140621P00075000 P 06/21/14 75.0 0.04 0.08
MON 140621P00080000 P 06/21/14 80.0 0.05 0.07
MON 140621P00085000 P 06/21/14 85.0 0.08 0.09
MON 140621P00090000 P 06/21/14 90.0 0.11 0.17
MON 140621P00095000 P 06/21/14 95.0 0.22 0.27
MON 140621P00100000 P 06/21/14 100.0 0.45 0.53
MON 140621P00105000 P 06/21/14 105.0 1.09 1.15
MON 140621P00110000 P 06/21/14 110.0 2.45 2.50
MON 140621P00115000 P 06/21/14 115.0 4.95 5.10
MON 140621P00120000 P 06/21/14 120.0 8.05 8.80
MON 140621P00125000 P 06/21/14 125.0 12.40 13.40
MON 140621P00130000 P 06/21/14 130.0 16.15 18.80
MON 140621P00135000 P 06/21/14 135.0 21.05 23.80
MON 140621P00140000 P 06/21/14 140.0 25.60 29.20
MON 140621P00145000 P 06/21/14 145.0 30.60 34.35
MON 140621P00150000 P 06/21/14 150.0 35.60 39.35
MON 140621P00155000 P 06/21/14 155.0 40.60 44.35
MON 140621P00160000 P 06/21/14 160.0 45.60 49.35
MON 140621P00165000 P 06/21/14 165.0 50.60 54.35
MON 140719C00060000 C 07/19/14 60.0 51.00 54.30
MON 140719C00065000 C 07/19/14 65.0 46.65 49.25
MON 140719C00070000 C 07/19/14 70.0 41.65 44.30
MON 140719C00075000 C 07/19/14 75.0 36.65 38.30
MON 140719C00080000 C 07/19/14 80.0 31.75 33.35
MON 140719C00085000 C 07/19/14 85.0 26.80 28.40
MON 140719C00090000 C 07/19/14 90.0 22.10 23.50
MON 140719C00095000 C 07/19/14 95.0 17.35 18.60
MON 140719C00097500 C 07/19/14 97.5 15.05 16.25
MON 140719C00100000 C 07/19/14 100.0 12.85 13.65
MON 140719C00105000 C 07/19/14 105.0 8.75 8.95
MON 140719C00110000 C 07/19/14 110.0 5.45 5.55
MON 140719C00115000 C 07/19/14 115.0 3.00 3.10
MON 140719C00120000 C 07/19/14 120.0 1.50 1.55
MON 140719C00125000 C 07/19/14 125.0 0.65 0.71
MON 140719C00130000 C 07/19/14 130.0 0.27 0.36
MON 140719C00135000 C 07/19/14 135.0 0.11 0.19
MON 140719C00140000 C 07/19/14 140.0 0.04 0.13
MON 140719C00145000 C 07/19/14 145.0 0.02 0.09
MON 140719C00150000 C 07/19/14 150.0 0.00 0.07
MON 140719P00060000 P 07/19/14 60.0 0.00 0.07
MON 140719P00065000 P 07/19/14 65.0 0.00 0.10
MON 140719P00070000 P 07/19/14 70.0 0.00 0.12
MON 140719P00075000 P 07/19/14 75.0 0.05 0.14
MON 140719P00080000 P 07/19/14 80.0 0.07 0.17
MON 140719P00085000 P 07/19/14 85.0 0.15 0.21
MON 140719P00090000 P 07/19/14 90.0 0.26 0.34
MON 140719P00095000 P 07/19/14 95.0 0.47 0.56
MON 140719P00097500 P 07/19/14 97.5 0.71 0.75
MON 140719P00100000 P 07/19/14 100.0 1.01 1.05
MON 140719P00105000 P 07/19/14 105.0 1.99 2.06
MON 140719P00110000 P 07/19/14 110.0 3.70 3.80
MON 140719P00115000 P 07/19/14 115.0 6.30 6.45
MON 140719P00120000 P 07/19/14 120.0 9.75 9.95
MON 140719P00125000 P 07/19/14 125.0 13.10 14.15
MON 140719P00130000 P 07/19/14 130.0 17.55 18.80
MON 140719P00135000 P 07/19/14 135.0 22.25 23.85
MON 140719P00140000 P 07/19/14 140.0 27.20 28.70
MON 140719P00145000 P 07/19/14 145.0 32.15 33.70
MON 140719P00150000 P 07/19/14 150.0 37.15 39.40
MON 141018C00065000 C 10/18/14 65.0 45.85 49.50
MON 141018C00070000 C 10/18/14 70.0 41.00 44.55
MON 141018C00075000 C 10/18/14 75.0 36.05 39.60
MON 141018C00080000 C 10/18/14 80.0 31.15 34.75
MON 141018C00085000 C 10/18/14 85.0 26.55 29.75
MON 141018C00090000 C 10/18/14 90.0 22.55 24.05
MON 141018C00095000 C 10/18/14 95.0 18.15 19.30
MON 141018C00100000 C 10/18/14 100.0 14.00 15.10
MON 141018C00105000 C 10/18/14 105.0 10.30 10.50
MON 141018C00110000 C 10/18/14 110.0 7.25 7.40
MON 141018C00115000 C 10/18/14 115.0 4.80 4.95
MON 141018C00120000 C 10/18/14 120.0 3.00 3.15
MON 141018C00125000 C 10/18/14 125.0 1.82 1.91
MON 141018C00130000 C 10/18/14 130.0 1.05 1.13
MON 141018C00135000 C 10/18/14 135.0 0.59 0.68
MON 141018C00140000 C 10/18/14 140.0 0.33 0.44
MON 141018C00145000 C 10/18/14 145.0 0.18 0.28
MON 141018P00065000 P 10/18/14 65.0 0.09 0.21
MON 141018P00070000 P 10/18/14 70.0 0.14 0.27
MON 141018P00075000 P 10/18/14 75.0 0.23 0.36
MON 141018P00080000 P 10/18/14 80.0 0.39 0.49
MON 141018P00085000 P 10/18/14 85.0 0.59 0.70
MON 141018P00090000 P 10/18/14 90.0 0.95 1.03
MON 141018P00095000 P 10/18/14 95.0 1.56 1.63
MON 141018P00100000 P 10/18/14 100.0 2.48 2.57
MON 141018P00105000 P 10/18/14 105.0 3.85 4.00
MON 141018P00110000 P 10/18/14 110.0 5.80 5.95
MON 141018P00115000 P 10/18/14 115.0 8.40 8.55
MON 141018P00120000 P 10/18/14 120.0 11.60 11.80
MON 141018P00125000 P 10/18/14 125.0 15.40 15.65
MON 141018P00130000 P 10/18/14 130.0 18.85 19.85
MON 141018P00135000 P 10/18/14 135.0 23.25 24.40
MON 141018P00140000 P 10/18/14 140.0 27.80 29.50
MON 141018P00145000 P 10/18/14 145.0 31.40 35.00
MON 150117C00045000 C 01/17/15 45.0 66.65 68.45
MON 150117C00047500 C 01/17/15 47.5 64.15 66.15
MON 150117C00050000 C 01/17/15 50.0 61.40 64.30
MON 150117C00055000 C 01/17/15 55.0 56.00 59.20
MON 150117C00060000 C 01/17/15 60.0 50.95 54.50
MON 150117C00065000 C 01/17/15 65.0 46.05 49.25
MON 150117C00070000 C 01/17/15 70.0 41.95 44.15
MON 150117C00075000 C 01/17/15 75.0 36.20 39.70
MON 150117C00080000 C 01/17/15 80.0 32.25 34.55
MON 150117C00082500 C 01/17/15 82.5 29.90 31.00
MON 150117C00085000 C 01/17/15 85.0 27.60 28.60
MON 150117C00087500 C 01/17/15 87.5 25.40 26.35
MON 150117C00090000 C 01/17/15 90.0 23.20 24.05
MON 150117C00092500 C 01/17/15 92.5 21.05 21.90
MON 150117C00095000 C 01/17/15 95.0 18.95 19.80
MON 150117C00097500 C 01/17/15 97.5 16.95 17.80
MON 150117C00100000 C 01/17/15 100.0 15.10 15.95
MON 150117C00105000 C 01/17/15 105.0 11.65 11.85
MON 150117C00110000 C 01/17/15 110.0 8.75 8.90
MON 150117C00115000 C 01/17/15 115.0 6.35 6.50
MON 150117C00120000 C 01/17/15 120.0 4.45 4.60
MON 150117C00125000 C 01/17/15 125.0 3.05 3.15
MON 150117C00130000 C 01/17/15 130.0 2.03 2.13
MON 150117C00135000 C 01/17/15 135.0 1.33 1.43
MON 150117C00140000 C 01/17/15 140.0 0.87 0.97
MON 150117C00145000 C 01/17/15 145.0 0.56 0.67
MON 150117C00150000 C 01/17/15 150.0 0.37 0.48
MON 150117C00155000 C 01/17/15 155.0 0.23 0.34
MON 150117C00160000 C 01/17/15 160.0 0.14 0.25
MON 150117C00165000 C 01/17/15 165.0 0.08 0.19
MON 150117P00045000 P 01/17/15 45.0 0.05 0.17
MON 150117P00047500 P 01/17/15 47.5 0.06 0.18
MON 150117P00050000 P 01/17/15 50.0 0.07 0.20
MON 150117P00055000 P 01/17/15 55.0 0.12 0.24
MON 150117P00060000 P 01/17/15 60.0 0.18 0.30
MON 150117P00065000 P 01/17/15 65.0 0.30 0.39
MON 150117P00070000 P 01/17/15 70.0 0.38 0.51
MON 150117P00075000 P 01/17/15 75.0 0.57 0.68
MON 150117P00080000 P 01/17/15 80.0 0.83 0.93
MON 150117P00082500 P 01/17/15 82.5 1.02 1.11
MON 150117P00085000 P 01/17/15 85.0 1.24 1.35
MON 150117P00087500 P 01/17/15 87.5 1.50 1.60
MON 150117P00090000 P 01/17/15 90.0 1.82 1.93
MON 150117P00092500 P 01/17/15 92.5 2.21 2.32
MON 150117P00095000 P 01/17/15 95.0 2.67 2.78
MON 150117P00097500 P 01/17/15 97.5 3.20 3.35
MON 150117P00100000 P 01/17/15 100.0 3.85 4.00
MON 150117P00105000 P 01/17/15 105.0 5.50 5.65
MON 150117P00110000 P 01/17/15 110.0 7.65 7.80
MON 150117P00115000 P 01/17/15 115.0 10.25 10.40
MON 150117P00120000 P 01/17/15 120.0 13.35 13.60
MON 150117P00125000 P 01/17/15 125.0 16.90 17.20
MON 150117P00130000 P 01/17/15 130.0 20.20 21.15
MON 150117P00135000 P 01/17/15 135.0 24.50 25.45
MON 150117P00140000 P 01/17/15 140.0 28.95 30.00
MON 150117P00145000 P 01/17/15 145.0 33.65 34.65
MON 150117P00150000 P 01/17/15 150.0 38.40 39.45
MON 150117P00155000 P 01/17/15 155.0 41.75 45.25
MON 150117P00160000 P 01/17/15 160.0 46.70 50.20
MON 150117P00165000 P 01/17/15 165.0 51.60 54.15
MON 160115C00055000 C 01/15/16 55.0 56.40 59.50
MON 160115C00060000 C 01/15/16 60.0 51.50 54.00
MON 160115C00065000 C 01/15/16 65.0 46.65 49.15
MON 160115C00070000 C 01/15/16 70.0 42.20 43.45
MON 160115C00075000 C 01/15/16 75.0 37.80 40.45
MON 160115C00080000 C 01/15/16 80.0 33.50 34.45
MON 160115C00085000 C 01/15/16 85.0 29.30 30.35
MON 160115C00090000 C 01/15/16 90.0 25.45 26.45
MON 160115C00095000 C 01/15/16 95.0 21.90 22.90
MON 160115C00097500 C 01/15/16 97.5 20.15 21.25
MON 160115C00100000 C 01/15/16 100.0 18.60 18.90
MON 160115C00105000 C 01/15/16 105.0 15.65 15.90
MON 160115C00110000 C 01/15/16 110.0 13.00 13.25
MON 160115C00115000 C 01/15/16 115.0 10.70 10.95
MON 160115C00120000 C 01/15/16 120.0 8.80 9.00
MON 160115C00125000 C 01/15/16 125.0 7.15 7.35
MON 160115C00130000 C 01/15/16 130.0 5.70 5.95
MON 160115C00135000 C 01/15/16 135.0 4.55 4.80
MON 160115C00140000 C 01/15/16 140.0 3.65 3.85
MON 160115C00145000 C 01/15/16 145.0 2.90 3.10
MON 160115C00150000 C 01/15/16 150.0 2.31 2.48
MON 160115C00155000 C 01/15/16 155.0 1.84 2.02
MON 160115C00160000 C 01/15/16 160.0 1.48 1.64
MON 160115C00165000 C 01/15/16 165.0 1.18 1.35
MON 160115C00170000 C 01/15/16 170.0 0.96 1.12
MON 160115P00055000 P 01/15/16 55.0 0.71 0.83
MON 160115P00060000 P 01/15/16 60.0 0.97 1.08
MON 160115P00065000 P 01/15/16 65.0 1.32 1.42
MON 160115P00070000 P 01/15/16 70.0 1.77 1.89
MON 160115P00075000 P 01/15/16 75.0 2.35 2.49
MON 160115P00080000 P 01/15/16 80.0 3.10 3.25
MON 160115P00085000 P 01/15/16 85.0 4.05 4.25
MON 160115P00090000 P 01/15/16 90.0 5.20 5.45
MON 160115P00095000 P 01/15/16 95.0 6.65 6.90
MON 160115P00097500 P 01/15/16 97.5 7.50 7.75
MON 160115P00100000 P 01/15/16 100.0 8.40 8.70
MON 160115P00105000 P 01/15/16 105.0 10.40 10.75
MON 160115P00110000 P 01/15/16 110.0 12.80 13.15
MON 160115P00115000 P 01/15/16 115.0 15.55 15.85
MON 160115P00120000 P 01/15/16 120.0 18.50 18.90
MON 160115P00125000 P 01/15/16 125.0 21.80 22.20
MON 160115P00130000 P 01/15/16 130.0 25.40 25.80
MON 160115P00135000 P 01/15/16 135.0 29.20 29.65
MON 160115P00140000 P 01/15/16 140.0 33.05 33.65
MON 160115P00145000 P 01/15/16 145.0 36.70 37.85
MON 160115P00150000 P 01/15/16 150.0 41.00 42.25
MON 160115P00155000 P 01/15/16 155.0 45.00 46.80
MON 160115P00160000 P 01/15/16 160.0 50.00 51.25
MON 160115P00165000 P 01/15/16 165.0 54.30 56.20
MON 160115P00170000 P 01/15/16 170.0 59.35 60.90

OPRA data is delayed 15 minutes.