$68.21 +0.78 (1.15%) Medtronic Inc - NYSE

Oct. 31, 2014 | 01:00 PM
Last Trade: 68.21
Trade Time: Oct 31 01:00 PM Eastern Daylight Time
Change: +0.78 (1.15%)
Prev Close: 67.43
Open: 68.21
Bid: 68.20
Ask: 68.21
Options:

Call Options: MDT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 MDT1431J47.5 19.20 0.00 19.80 170.0 21.50 170.0 0.0 0
50.00 MDT1431J50 16.40 0.00 16.00 41.0 19.00 170.0 0.0 0
52.50 MDT1431J52.5 13.90 0.00 13.60 41.0 16.50 170.0 0.0 0
54.00 MDT1431J54 12.70 0.00 13.30 140.0 15.00 140.0 0.0 0
54.50 MDT1431J54.5 12.20 0.00 12.80 57.0 14.50 123.0 0.0 0
55.00 MDT1431J55 11.70 0.00 12.30 170.0 14.00 170.0 0.0 0
55.50 MDT1431J55.5 11.20 0.00 11.80 49.0 13.55 27.0 0.0 0
56.00 MDT1431J56 4.45 -6.00 10.35 41.0 13.00 170.0 12.0 12
56.50 MDT1431J56.5 9.95 0.00 9.85 41.0 12.50 170.0 0.0 0
57.00 MDT1431J57 9.70 0.00 9.40 41.0 12.00 170.0 0.0 0
57.50 MDT1431J57.5 9.55 0.00 8.65 41.0 11.55 170.0 0.0 0
58.00 MDT1431J58 5.00 -3.75 9.30 56.0 11.00 94.0 2.0 2
58.50 MDT1431J58.5 8.25 0.00 9.35 195.0 9.95 195.0 0.0 0
59.00 MDT1431J59 6.00 -1.85 8.85 247.0 9.45 284.0 1.0 1
59.50 MDT1431J59.5 2.61 -4.69 8.35 280.0 8.95 258.0 1.0 1
60.00 MDT1431J60 8.22 1.42 7.85 170.0 8.50 170.0 1.0 37
60.50 MDT1431J60.5 6.25 0.00 7.15 170.0 8.10 170.0 0.0 0
61.00 MDT1431J61 1.99 -3.76 6.85 278.0 7.45 287.0 20.0 104
61.50 MDT1431J61.5 2.96 -2.39 6.30 77.0 7.00 79.0 24.0 5
62.00 MDT1431J62 1.32 -3.48 5.85 171.0 6.50 151.0 40.0 69
62.50 MDT1431J62.5 2.88 -1.47 5.35 171.0 6.00 151.0 10.0 50
63.00 MDT1431J63 4.20 0.35 4.85 559.0 5.50 549.0 75.0 1,022
63.50 MDT1431J63.5 2.30 -0.85 4.35 424.0 4.75 71.0 1.0 1,001
64.00 MDT1431J64 0.40 -2.15 3.85 171.0 4.30 150.0 3.0 15
64.50 MDT1431J64.5 0.74 -1.34 3.35 26.0 3.80 150.0 12.0 25
65.00 MDT1431J65 3.30 1.83 2.95 560.0 3.20 58.0 4.0 191
65.50 MDT1431J65.5 1.90 0.00 1.85 32.0 2.98 304.0 2.0 40
66.00 MDT1431J66 1.15 0.00 2.03 21.0 2.23 170.0 10.0 74
66.50 MDT1431J66.5 1.71 0.96 1.41 967.0 1.89 882.0 1.0 357
67.00 MDT1431J67 1.12 0.34 1.04 459.0 1.29 187.0 109.0 274
67.50 MDT1431J67.5 0.21 0.00 0.46 566.0 0.87 743.0 61.0 92
68.00 MDT1431J68 0.07 0.06 0.22 200.0 0.32 151.0 1.0 1
68.50 MDT1431J68.5 0.51 0.44 0.01 235.0 0.11 1174.0 1.0 1
69.00 MDT1431J69 0.05 0.00 0.01 10.0 0.12 606.0 0.0 0
69.50 MDT1431J69.5 0.05 0.00 0.01 21.0 0.11 301.0 0.0 0
70.00 MDT1431J70 0.05 0.00 0.01 21.0 0.03 88.0 0.0 0
70.50 MDT1431J70.5 0.07 0.00 0.01 309.0 0.03 72.0 0.0 0
71.00 MDT1431J71 0.04 0.00 0.01 261.0 0.03 87.0 0.0 0
71.50 MDT1431J71.5 0.03 0.00 0.02 86.0 0.03 85.0 0.0 0
72.00 MDT1431J72 0.03 0.00 0.01 161.0 0.03 86.0 0.0 0
73.00 MDT1431J73 0.03 0.00 0.01 668.0 0.03 86.0 0.0 0
74.00 MDT1431J74 0.03 0.00 0.01 10.0 0.03 86.0 0.0 0
75.00 MDT1431J75 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0
80.00 MDT1431J80 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 MDT1431V47.5 0.03 0.00 0.01 138.0 0.03 128.0 0.0 0
50.00 MDT1431V50 0.03 0.00 0.02 88.0 0.03 131.0 0.0 0
52.50 MDT1431V52.5 0.03 0.00 0.01 168.0 0.03 132.0 0.0 0
54.00 MDT1431V54 0.03 0.00 0.01 194.0 0.03 122.0 0.0 0
54.50 MDT1431V54.5 0.03 0.00 0.01 195.0 0.03 122.0 0.0 0
55.00 MDT1431V55 0.03 0.00 0.03 74.0 0.03 129.0 0.0 0
55.50 MDT1431V55.5 0.03 0.00 0.02 184.0 0.03 125.0 0.0 0
56.00 MDT1431V56 0.30 0.27 0.01 194.0 0.03 116.0 4.0 4
56.50 MDT1431V56.5 0.03 0.00 0.01 198.0 0.03 118.0 0.0 0
57.00 MDT1431V57 0.55 0.52 0.01 274.0 0.03 113.0 26.0 26
57.50 MDT1431V57.5 0.64 0.61 0.01 10.0 0.03 114.0 17.0 17
58.00 MDT1431V58 0.75 0.72 0.01 20.0 0.03 108.0 23.0 24
58.50 MDT1431V58.5 0.03 0.00 0.01 10.0 0.03 110.0 0.0 0
59.00 MDT1431V59 0.31 0.28 0.01 10.0 0.03 108.0 18.0 19
59.50 MDT1431V59.5 0.03 0.00 0.01 10.0 0.03 109.0 0.0 0
60.00 MDT1431V60 0.11 0.08 0.01 195.0 0.03 139.0 1.0 31
60.50 MDT1431V60.5 0.03 0.00 0.01 265.0 0.03 126.0 0.0 0
61.00 MDT1431V61 0.31 0.28 0.01 350.0 0.03 134.0 3.0 110
61.50 MDT1431V61.5 0.45 0.42 0.01 379.0 0.03 134.0 39.0 63
62.00 MDT1431V62 0.03 0.00 0.01 392.0 0.03 74.0 0.0 0
62.50 MDT1431V62.5 1.74 1.70 0.02 352.0 0.03 132.0 6.0 24
63.00 MDT1431V63 0.20 0.14 0.04 329.0 0.03 118.0 2.0 21
63.50 MDT1431V63.5 0.30 0.18 0.01 21.0 0.03 129.0 2.0 13
64.00 MDT1431V64 0.38 0.22 0.01 695.0 0.03 115.0 18.0 26
64.50 MDT1431V64.5 2.01 1.85 0.01 77.0 0.03 102.0 18.0 8
65.00 MDT1431V65 0.10 -0.02 0.01 466.0 0.03 96.0 3.0 20
65.50 MDT1431V65.5 0.05 -0.09 0.02 509.0 0.03 111.0 2.0 57
66.00 MDT1431V66 0.49 0.48 0.01 38.0 0.08 27.0 16.0 41
66.50 MDT1431V66.5 0.15 0.11 0.04 47.0 0.12 407.0 56.0 56
67.00 MDT1431V67 1.01 0.93 0.09 154.0 0.12 621.0 57.0 64
67.50 MDT1431V67.5 0.25 0.00 0.26 151.0 0.05 374.0 0.0 0
68.00 MDT1431V68 0.10 -0.46 0.03 151.0 0.16 22.0 10.0 6
68.50 MDT1431V68.5 0.69 0.00 0.21 311.0 0.64 347.0 0.0 0
69.00 MDT1431V69 1.17 0.00 0.54 247.0 1.17 220.0 0.0 0
69.50 MDT1431V69.5 1.65 0.00 1.01 225.0 1.66 277.0 0.0 0
70.00 MDT1431V70 2.11 0.00 1.50 565.0 2.16 464.0 0.0 0
70.50 MDT1431V70.5 2.61 0.00 2.00 483.0 2.79 498.0 0.0 0
71.00 MDT1431V71 3.10 0.00 2.50 443.0 3.15 356.0 0.0 0
71.50 MDT1431V71.5 5.95 2.35 3.00 829.0 3.75 328.0 40.0 40
72.00 MDT1431V72 4.10 0.00 3.50 175.0 4.15 171.0 0.0 0
73.00 MDT1431V73 10.65 5.55 4.55 265.0 5.15 256.0 16.0 8
74.00 MDT1431V74 11.05 4.95 5.55 265.0 6.15 256.0 12.0 9
75.00 MDT1431V75 7.10 0.00 6.55 232.0 7.15 294.0 0.0 0
80.00 MDT1431V80 11.85 0.00 11.00 1.0 12.70 7.0 0.0 0