Medtronic Inc $58.55

up +0.06


17/4/2014 06:40 PM  |  NYSE : MDT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 58.55
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.06 (0.10 %)
Prev Close: 58.49
Open: 58.36
Bid: 58.54
Ask: 58.56
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDT Trend Analysis - it has outperformed the S&P 500 by 6%
Options:

Call Options: MDT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1419D45 15.05 1.95 13.50 27.0 13.95 420.0 10.0 10
45.00 MDT1425D45 0.00 0.00 13.50 33.0 13.90 160.0 0.0 0
46.00 MDT1419D46 11.50 0.00 11.50 11.0 12.35 11.0 0.0 0
47.00 MDT1419D47 10.50 0.00 10.50 11.0 11.30 11.0 0.0 0
48.00 MDT1419D48 9.65 0.00 9.65 11.0 10.15 11.0 0.0 0
48.00 MDT1425D48 0.00 0.00 10.50 46.0 10.90 147.0 0.0 0
49.00 MDT1419D49 8.75 0.00 8.75 11.0 9.25 11.0 0.0 0
49.00 MDT1425D49 9.15 0.00 9.50 75.0 9.90 364.0 0.0 0
50.00 MDT1419D50 9.25 1.15 8.50 20.0 8.90 402.0 30.0 61
50.00 MDT1425D50 7.95 0.00 8.50 20.0 8.95 380.0 0.0 0
51.00 MDT1425D51 7.10 0.00 7.50 39.0 7.95 489.0 0.0 0
51.50 MDT1425D51.5 0.00 0.00 7.00 53.0 7.50 347.0 0.0 0
52.00 MDT1419D52 5.45 -0.65 6.50 20.0 6.90 391.0 11.0 7
52.00 MDT1425D52 5.95 0.00 6.50 75.0 7.00 542.0 0.0 0
52.50 MDT1419D52.5 8.55 2.75 6.00 20.0 6.40 331.0 50.0 70
52.50 MDT1425D52.5 0.00 0.00 5.95 84.0 6.50 354.0 0.0 0
53.00 MDT1419D53 4.00 -1.30 5.50 20.0 5.90 363.0 7.0 7
53.00 MDT1425D53 8.45 3.30 5.50 20.0 6.05 520.0 10.0 10
53.50 MDT1425D53.5 0.00 0.00 5.00 61.0 5.55 408.0 0.0 0
54.00 MDT1419D54 4.25 0.00 4.50 100.0 4.90 363.0 0.0 0
54.00 MDT1425D54 3.95 0.00 4.50 31.0 5.05 511.0 0.0 0
54.50 MDT1419D54.5 3.75 0.00 4.00 100.0 4.40 400.0 0.0 0
54.50 MDT1425D54.5 3.50 0.00 4.00 82.0 4.60 532.0 0.0 0
55.00 MDT1419D55 4.75 1.50 3.50 20.0 3.90 363.0 81.0 72
55.00 MDT1425D55 3.15 0.00 3.50 37.0 4.10 483.0 0.0 0
55.50 MDT1419D55.5 0.98 -1.69 3.00 20.0 3.40 732.0 23.0 23
55.50 MDT1425D55.5 2.54 0.00 3.00 88.0 3.50 497.0 0.0 0
56.00 MDT1419D56 2.48 0.00 2.48 80.0 2.91 723.0 8.0 48
56.00 MDT1425D56 2.20 0.00 2.57 34.0 2.92 488.0 0.0 0
56.50 MDT1419D56.5 2.00 0.00 2.01 25.0 2.45 624.0 3.0 88
56.50 MDT1425D56.5 1.97 0.00 2.11 27.0 2.31 779.0 0.0 0
57.00 MDT1419D57 1.33 0.00 1.51 53.0 1.94 763.0 15.0 32
57.00 MDT1425D57 1.57 0.00 1.62 124.0 1.76 102.0 1.0 42
57.50 MDT1419D57.5 1.60 0.41 1.01 60.0 1.26 518.0 150.0 358
57.50 MDT1425D57.5 4.45 3.34 1.26 38.0 1.34 102.0 20.0 42
58.00 MDT1419D58 0.35 0.00 0.52 62.0 0.92 424.0 47.0 217
58.00 MDT1425D58 1.02 0.15 0.89 78.0 0.98 208.0 2.0 117
58.50 MDT1419D58.5 0.36 0.13 0.03 61.0 0.23 1148.0 134.0 177
58.50 MDT1425D58.5 0.71 0.09 0.59 88.0 0.64 33.0 1.0 47
59.00 MDT1419D59 0.18 0.13 0.01 100.0 0.03 98.0 49.0 33
59.00 MDT1425D59 0.52 0.12 0.36 101.0 0.40 75.0 63.0 13
59.50 MDT1419D59.5 0.13 0.12 0.01 2.0 0.03 118.0 314.0 331
59.50 MDT1425D59.5 0.21 -0.01 0.20 95.0 0.24 92.0 38.0 7
60.00 MDT1419D60 0.10 0.05 0.01 28.0 0.03 111.0 16.0 3,381
60.00 MDT1425D60 0.14 0.02 0.10 85.0 0.15 289.0 51.0 94
60.50 MDT1419D60.5 0.09 0.00 0.01 2.0 0.03 105.0 0.0 0
60.50 MDT1425D60.5 0.37 0.33 0.05 56.0 0.10 299.0 30.0 102
61.00 MDT1419D61 0.01 -0.06 0.01 6.0 0.03 122.0 1.0 60
61.00 MDT1425D61 0.06 0.05 0.01 120.0 0.09 459.0 3.0 185
61.50 MDT1419D61.5 0.10 0.05 0.06 133.0 0.03 116.0 10.0 27
61.50 MDT1425D61.5 0.70 0.69 0.01 391.0 0.07 449.0 10.0 84
62.00 MDT1419D62 0.04 0.00 0.04 95.0 0.03 102.0 0.0 0
62.00 MDT1425D62 0.01 0.00 0.01 29.0 0.05 327.0 0.0 0
62.50 MDT1419D62.5 0.03 0.02 0.01 2.0 0.03 102.0 2.0 2,068
62.50 MDT1425D62.5 0.02 0.00 0.02 4.0 0.04 110.0 4.0 32
63.00 MDT1419D63 0.03 0.00 0.02 93.0 0.03 102.0 0.0 0
63.00 MDT1425D63 0.04 0.00 0.01 30.0 0.04 65.0 0.0 0
63.50 MDT1419D63.5 0.03 0.00 0.01 217.0 0.03 104.0 0.0 0
63.50 MDT1425D63.5 0.04 0.00 0.03 109.0 0.04 69.0 0.0 0
64.00 MDT1419D64 0.03 0.00 0.01 100.0 0.03 137.0 0.0 0
64.00 MDT1425D64 0.46 0.42 0.01 1.0 0.04 85.0 1.0 1
64.50 MDT1419D64.5 0.03 0.00 0.01 100.0 0.03 158.0 0.0 0
64.50 MDT1425D64.5 0.04 0.00 0.01 124.0 0.03 94.0 0.0 0
65.00 MDT1419D65 0.01 -0.02 0.01 10.0 0.03 161.0 8.0 72
65.00 MDT1425D65 0.03 0.00 0.01 30.0 0.03 154.0 0.0 0
65.50 MDT1419D65.5 0.03 0.00 0.01 10.0 0.03 170.0 0.0 0
65.50 MDT1425D65.5 0.00 0.00 0.00 0.0 0.03 160.0 0.0 0
66.00 MDT1419D66 0.03 0.00 0.01 10.0 0.03 189.0 0.0 0
66.00 MDT1425D66 0.05 0.02 0.01 85.0 0.03 158.0 26.0 26
66.50 MDT1419D66.5 0.03 0.00 0.00 0.0 0.03 197.0 0.0 0
67.00 MDT1419D67 0.03 0.00 0.00 0.0 0.03 202.0 0.0 0
67.00 MDT1425D67 0.03 0.00 0.01 10.0 0.03 148.0 0.0 0
67.50 MDT1419D67.5 0.03 0.00 0.00 0.0 0.03 199.0 0.0 0
67.50 MDT1425D67.5 0.03 0.00 0.01 10.0 0.03 113.0 0.0 0
68.00 MDT1425D68 0.03 0.00 0.01 10.0 0.03 105.0 0.0 0
70.00 MDT1419D70 0.03 0.00 0.00 0.0 0.03 212.0 0.0 0
70.00 MDT1425D70 0.00 0.00 0.00 0.0 0.03 99.0 0.0 0
72.50 MDT1419D72.5 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
75.00 MDT1419D75 0.03 0.00 0.00 0.0 0.03 221.0 0.0 0
75.00 MDT1425D75 0.00 0.00 0.00 0.0 0.03 108.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1419P45 0.03 0.00 0.01 22.0 0.03 150.0 0.0 0
45.00 MDT1425P45 0.00 0.00 0.00 0.0 0.03 50.0 0.0 0
46.00 MDT1419P46 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
47.00 MDT1419P47 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
48.00 MDT1419P48 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
48.00 MDT1425P48 0.00 0.00 0.00 0.0 0.03 49.0 0.0 0
49.00 MDT1419P49 0.25 0.00 0.00 0.0 0.25 11.0 0.0 0
49.00 MDT1425P49 0.04 0.00 0.01 14.0 0.03 21.0 0.0 0
50.00 MDT1419P50 0.05 0.02 0.01 10.0 0.03 99.0 5.0 5
50.00 MDT1425P50 0.05 0.00 0.01 21.0 0.03 22.0 0.0 0
51.00 MDT1425P51 0.08 0.00 0.01 10.0 0.04 56.0 0.0 0
51.50 MDT1425P51.5 0.00 0.00 0.00 0.0 0.05 104.0 0.0 0
52.00 MDT1419P52 0.03 0.00 0.00 0.0 0.03 99.0 0.0 0
52.00 MDT1425P52 0.15 0.00 0.01 1125.0 0.07 388.0 0.0 0
52.50 MDT1419P52.5 0.04 0.01 0.01 307.0 0.03 106.0 70.0 80
52.50 MDT1425P52.5 0.00 0.00 0.00 0.0 0.07 427.0 0.0 0
53.00 MDT1419P53 0.03 0.00 0.00 0.0 0.03 102.0 0.0 0
53.00 MDT1425P53 0.01 0.00 0.01 116.0 0.13 871.0 0.0 0
53.50 MDT1425P53.5 0.00 0.00 0.00 0.0 0.09 459.0 0.0 0
54.00 MDT1419P54 0.03 0.00 0.05 30.0 0.03 209.0 0.0 0
54.00 MDT1425P54 0.10 0.09 0.01 102.0 0.09 441.0 10.0 20
54.50 MDT1419P54.5 0.04 0.00 0.10 29.0 0.03 208.0 0.0 0
54.50 MDT1425P54.5 0.15 0.13 0.01 140.0 0.10 730.0 10.0 20
55.00 MDT1419P55 0.04 -0.03 0.01 39.0 0.03 212.0 46.0 2,148
55.00 MDT1425P55 0.10 0.07 0.01 203.0 0.11 796.0 2.0 3
55.50 MDT1419P55.5 0.10 0.05 0.01 87.0 0.02 91.0 25.0 21
55.50 MDT1425P55.5 0.27 0.24 0.03 138.0 0.12 493.0 13.0 13
56.00 MDT1419P56 0.01 0.00 0.01 20.0 0.02 90.0 20.0 125
56.00 MDT1425P56 0.29 0.20 0.03 448.0 0.14 578.0 23.0 23
56.50 MDT1419P56.5 0.01 0.00 0.01 10.0 0.03 199.0 10.0 135
56.50 MDT1425P56.5 0.48 0.37 0.07 332.0 0.12 78.0 18.0 34
57.00 MDT1419P57 0.38 0.37 0.01 27.0 0.03 209.0 320.0 152
57.00 MDT1425P57 0.26 0.00 0.13 178.0 0.17 98.0 6.0 14
57.50 MDT1419P57.5 0.09 0.00 0.01 217.0 0.03 195.0 21.0 1,942
57.50 MDT1425P57.5 0.50 0.29 0.21 193.0 0.25 56.0 127.0 181
58.00 MDT1419P58 0.08 0.00 0.01 355.0 0.01 5.0 160.0 175
58.00 MDT1425P58 0.45 0.00 0.34 140.0 0.39 107.0 26.0 19
58.50 MDT1419P58.5 0.04 -0.16 0.01 53.0 0.03 367.0 13.0 20
58.50 MDT1425P58.5 0.46 -0.14 0.53 130.0 0.58 80.0 70.0 13
59.00 MDT1419P59 0.58 0.00 0.12 731.0 0.49 80.0 44.0 93
59.00 MDT1425P59 0.84 0.09 0.77 169.0 0.86 32.0 2.0 2
59.50 MDT1419P59.5 0.39 -0.75 0.54 721.0 1.00 52.0 13.0 60
59.50 MDT1425P59.5 1.06 0.01 1.04 377.0 1.20 58.0 8.0 92
60.00 MDT1419P60 1.27 -0.37 1.10 637.0 1.53 114.0 7.0 342
60.00 MDT1425P60 0.90 -0.61 1.36 475.0 1.62 166.0 6.0 48
60.50 MDT1419P60.5 2.58 0.81 1.55 424.0 1.98 10.0 1.0 12
60.50 MDT1425P60.5 0.59 -1.25 1.66 276.0 2.10 75.0 1.0 19
61.00 MDT1419P61 1.84 -0.76 2.09 400.0 2.53 41.0 34.0 39
61.00 MDT1425P61 2.48 -0.16 2.18 524.0 2.56 102.0 2.0 58
61.50 MDT1419P61.5 3.05 0.00 2.59 379.0 3.05 33.0 0.0 0
61.50 MDT1425P61.5 0.82 -2.28 2.56 232.0 3.05 68.0 4.0 181
62.00 MDT1419P62 3.55 0.00 3.10 372.0 3.50 20.0 0.0 0
62.00 MDT1425P62 3.55 0.00 3.10 268.0 3.50 84.0 9.0 65
62.50 MDT1419P62.5 3.40 -0.35 3.60 349.0 4.00 20.0 20.0 75
62.50 MDT1425P62.5 4.05 0.00 3.60 297.0 4.00 95.0 8.0 47
63.00 MDT1419P63 4.55 0.00 4.10 364.0 4.50 20.0 0.0 0
63.00 MDT1425P63 4.25 0.00 4.10 234.0 4.50 20.0 0.0 0
63.50 MDT1419P63.5 5.05 0.00 4.60 363.0 5.00 20.0 0.0 0
63.50 MDT1425P63.5 4.75 0.00 4.60 23.0 5.00 75.0 0.0 0
64.00 MDT1419P64 5.55 0.00 5.10 363.0 5.50 100.0 0.0 0
64.00 MDT1425P64 5.25 0.00 5.10 23.0 5.50 20.0 0.0 0
64.50 MDT1419P64.5 6.05 0.00 5.60 363.0 6.00 100.0 0.0 0
64.50 MDT1425P64.5 5.90 0.00 5.60 89.0 6.00 10.0 1.0 1
65.00 MDT1419P65 6.25 0.00 6.10 360.0 6.50 100.0 0.0 0
65.00 MDT1425P65 6.60 0.00 6.15 23.0 6.50 20.0 0.0 0
65.50 MDT1419P65.5 7.05 0.00 6.60 388.0 7.00 100.0 0.0 0
65.50 MDT1425P65.5 0.00 0.00 6.65 33.0 7.00 25.0 0.0 0
66.00 MDT1419P66 7.55 0.00 7.10 391.0 7.50 100.0 0.0 0
66.00 MDT1425P66 7.25 0.00 7.15 23.0 7.50 75.0 0.0 0
66.50 MDT1419P66.5 7.80 0.00 7.60 391.0 8.00 20.0 0.0 0
67.00 MDT1419P67 8.30 0.00 8.10 388.0 8.50 20.0 0.0 0
67.00 MDT1425P67 8.20 0.00 8.15 23.0 8.50 75.0 0.0 0
67.50 MDT1419P67.5 8.80 0.00 8.60 388.0 9.00 20.0 0.0 0
67.50 MDT1425P67.5 8.75 0.00 8.65 23.0 9.00 75.0 0.0 0
68.00 MDT1425P68 9.25 0.00 9.15 23.0 9.50 75.0 0.0 0
70.00 MDT1419P70 11.35 0.00 11.10 108.0 11.55 39.0 0.0 0
70.00 MDT1425P70 0.00 0.00 11.15 15.0 11.50 20.0 0.0 0
72.50 MDT1419P72.5 14.50 0.00 14.50 11.0 15.40 11.0 0.0 0
75.00 MDT1419P75 13.70 -2.90 16.10 94.0 16.55 39.0 1.0 1
75.00 MDT1425P75 0.00 0.00 16.20 10.0 16.50 10.0 0.0 0
Trading Center