Medtronic Inc $63.28

down 0.00


24/7/2014 04:01 PM  |  NYSE : MDT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 63.28
Trade Time: Jul 24 04:01 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 63.28
Open: 63.62
Bid: 63.27
Ask: 63.29
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MDT Trend Analysis - it has underperformed the S&P 500 by 3%
Options:

Call Options: MDT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1425G45 17.90 0.00 17.90 210.0 19.00 430.0 0.0 0
50.00 MDT1425G50 12.85 0.00 12.85 183.0 14.05 400.0 0.0 0
52.00 MDT1425G52 10.85 0.00 10.85 384.0 12.05 676.0 0.0 0
53.00 MDT1425G53 9.10 -1.05 10.15 432.0 11.00 687.0 9.0 9
54.00 MDT1425G54 7.95 -1.20 9.15 513.0 10.00 1082.0 9.0 9
54.50 MDT1425G54.5 8.65 0.00 8.65 304.0 9.50 714.0 0.0 0
55.00 MDT1425G55 7.25 -0.90 8.15 164.0 9.00 592.0 2.0 2
55.50 MDT1425G55.5 6.65 -1.00 7.65 258.0 8.50 592.0 5.0 5
56.00 MDT1425G56 7.15 0.00 7.15 100.0 8.05 595.0 0.0 0
56.50 MDT1425G56.5 6.65 0.00 6.65 100.0 7.55 595.0 0.0 0
57.00 MDT1425G57 6.15 0.00 6.15 100.0 7.05 595.0 0.0 0
57.50 MDT1425G57.5 6.35 0.65 5.70 78.0 6.55 607.0 10.0 10
58.00 MDT1425G58 6.00 0.80 5.20 309.0 6.05 673.0 141.0 141
58.50 MDT1425G58.5 3.90 -0.80 4.70 398.0 5.55 673.0 15.0 15
59.00 MDT1425G59 3.11 -1.09 4.20 176.0 5.05 688.0 10.0 2
59.50 MDT1425G59.5 4.55 0.85 3.70 244.0 4.55 688.0 41.0 41
60.00 MDT1425G60 4.25 1.05 3.20 249.0 3.90 688.0 108.0 20
60.50 MDT1425G60.5 3.70 1.02 2.68 243.0 3.55 688.0 30.0 30
61.00 MDT1425G61 3.42 1.23 2.19 381.0 3.05 648.0 1.0 87
61.50 MDT1425G61.5 2.09 0.00 1.71 540.0 2.54 1083.0 20.0 32
62.00 MDT1425G62 1.58 0.00 1.22 1035.0 1.62 1899.0 69.0 1,545
62.50 MDT1425G62.5 1.01 0.18 0.83 156.0 1.09 785.0 15.0 299
63.00 MDT1425G63 0.96 0.00 0.42 16.0 0.60 1061.0 5.0 953
63.50 MDT1425G63.5 0.20 0.00 0.15 105.0 0.20 214.0 27.0 154
64.00 MDT1425G64 0.05 0.00 0.04 35.0 0.07 102.0 63.0 404
64.50 MDT1425G64.5 0.01 0.00 0.01 48.0 0.09 268.0 20.0 258
65.00 MDT1425G65 0.02 -0.10 0.02 38.0 0.12 709.0 15.0 97
65.50 MDT1425G65.5 0.14 0.02 0.01 40.0 0.12 720.0 11.0 47
66.00 MDT1425G66 0.18 0.06 0.02 105.0 0.12 718.0 7.0 39
66.50 MDT1425G66.5 0.48 0.36 0.01 110.0 0.12 668.0 2.0 7
67.00 MDT1425G67 0.15 0.03 0.02 230.0 0.12 664.0 18.0 30
67.50 MDT1425G67.5 0.51 0.39 0.01 3.0 0.12 472.0 23.0 103
68.00 MDT1425G68 0.15 0.06 0.01 339.0 0.09 113.0 15.0 345
68.50 MDT1425G68.5 0.07 0.02 0.01 290.0 0.05 65.0 1.0 185
69.00 MDT1425G69 0.04 0.00 0.00 0.0 0.04 145.0 0.0 0
69.50 MDT1425G69.5 0.03 0.00 0.00 0.0 0.03 110.0 0.0 0
70.00 MDT1425G70 0.03 0.00 0.01 220.0 0.03 196.0 0.0 0
70.50 MDT1425G70.5 0.03 0.00 0.00 0.0 0.03 245.0 0.0 0
71.00 MDT1425G71 0.03 0.00 0.00 0.0 0.03 255.0 0.0 0
72.50 MDT1425G72.5 0.03 0.00 0.01 149.0 0.03 214.0 0.0 0
75.00 MDT1425G75 0.03 0.00 0.00 0.0 0.03 180.0 0.0 0
80.00 MDT1425G80 0.03 0.00 0.00 0.0 0.03 234.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1425S45 0.03 0.00 0.00 0.0 0.03 131.0 0.0 0
50.00 MDT1425S50 0.03 0.00 0.00 0.0 0.03 242.0 0.0 0
52.00 MDT1425S52 0.03 0.00 0.01 67.0 0.03 179.0 0.0 0
53.00 MDT1425S53 0.03 0.00 0.01 65.0 0.03 190.0 0.0 0
54.00 MDT1425S54 0.24 0.21 0.01 81.0 0.03 229.0 45.0 45
54.50 MDT1425S54.5 0.03 0.00 0.01 209.0 0.03 183.0 0.0 0
55.00 MDT1425S55 0.03 0.00 0.01 276.0 0.03 199.0 0.0 0
55.50 MDT1425S55.5 0.03 0.00 0.01 366.0 0.03 71.0 0.0 0
56.00 MDT1425S56 0.03 0.00 0.01 143.0 0.03 58.0 0.0 0
56.50 MDT1425S56.5 0.25 0.22 0.01 157.0 0.03 59.0 15.0 15
57.00 MDT1425S57 0.36 0.33 0.01 183.0 0.03 59.0 13.0 13
57.50 MDT1425S57.5 0.02 -0.01 0.02 79.0 0.03 53.0 206.0 232
58.00 MDT1425S58 0.09 0.05 0.01 164.0 0.04 68.0 6.0 146
58.50 MDT1425S58.5 0.05 -0.01 0.01 1.0 0.06 174.0 13.0 222
59.00 MDT1425S59 0.01 0.00 0.01 18.0 0.01 14.0 31.0 280
59.50 MDT1425S59.5 0.09 -0.03 0.03 97.0 0.12 616.0 1.0 30
60.00 MDT1425S60 0.12 0.00 0.04 34.0 0.12 556.0 0.0 0
60.50 MDT1425S60.5 0.09 0.08 0.01 3.0 0.12 97.0 1.0 9
61.00 MDT1425S61 0.18 0.17 0.01 70.0 0.12 609.0 5.0 98
61.50 MDT1425S61.5 0.05 -0.07 0.02 68.0 0.12 736.0 2.0 274
62.00 MDT1425S62 0.13 0.12 0.01 377.0 0.12 676.0 755.0 848
62.50 MDT1425S62.5 0.08 0.00 0.03 133.0 0.12 125.0 19.0 208
63.00 MDT1425S63 0.15 0.00 0.12 120.0 0.16 102.0 148.0 1,283
63.50 MDT1425S63.5 0.32 0.00 0.32 445.0 0.40 100.0 22.0 30
64.00 MDT1425S64 0.60 0.00 0.69 152.0 0.79 100.0 14.0 914
64.50 MDT1425S64.5 2.23 1.71 0.52 634.0 1.32 344.0 6.0 227
65.00 MDT1425S65 2.80 1.84 0.96 375.0 1.82 366.0 20.0 57
65.50 MDT1425S65.5 3.40 1.94 1.46 369.0 2.33 412.0 3.0 50
66.00 MDT1425S66 4.20 2.22 1.98 389.0 2.83 400.0 37.0 106
66.50 MDT1425S66.5 5.05 2.58 2.47 386.0 3.35 387.0 16.0 55
67.00 MDT1425S67 4.45 1.45 3.00 522.0 3.85 653.0 10.0 78
67.50 MDT1425S67.5 3.30 -0.05 3.35 235.0 4.60 445.0 3.0 40
68.00 MDT1425S68 4.35 0.50 3.85 429.0 5.25 616.0 20.0 156
68.50 MDT1425S68.5 4.45 0.00 4.45 235.0 5.55 394.0 0.0 0
69.00 MDT1425S69 4.95 0.00 4.95 591.0 6.15 546.0 0.0 0
69.50 MDT1425S69.5 5.45 0.00 5.45 331.0 6.60 490.0 0.0 0
70.00 MDT1425S70 5.95 0.00 5.95 256.0 7.00 511.0 0.0 0
70.50 MDT1425S70.5 6.50 0.00 6.50 256.0 7.55 511.0 0.0 0
71.00 MDT1425S71 7.00 0.00 7.00 330.0 8.15 331.0 0.0 0
72.50 MDT1425S72.5 8.50 0.00 8.50 329.0 9.40 439.0 0.0 0
75.00 MDT1425S75 10.95 0.00 10.95 195.0 12.10 400.0 0.0 0
80.00 MDT1425S80 15.95 0.00 15.95 261.0 17.10 243.0 0.0 0
Trading Center