Medtronic Inc $66.22

down -0.31


19/9/2014 04:00 PM  |  NYSE : MDT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 66.22
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.47 %)
Prev Close: 66.53
Open: 66.97
Bid: 64.90
Ask: 67.50
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
54.00 MDT1426I54 11.75 0.00 12.20 140.0 13.20 295.0 0.0 0
54.50 MDT1426I54.5 11.25 0.00 11.70 192.0 12.70 283.0 0.0 0
55.00 MDT1426I55 10.75 0.00 11.20 196.0 12.20 295.0 0.0 0
55.50 MDT1426I55.5 10.20 0.00 10.70 190.0 11.70 295.0 0.0 0
56.00 MDT1426I56 8.50 -1.40 10.20 279.0 11.20 295.0 1.0 1
56.50 MDT1426I56.5 9.25 0.00 9.70 197.0 10.70 301.0 0.0 0
57.00 MDT1426I57 8.70 0.00 9.20 212.0 10.20 319.0 0.0 0
57.50 MDT1426I57.5 8.40 0.00 8.75 79.0 9.70 322.0 0.0 0
58.00 MDT1426I58 7.90 0.00 8.25 127.0 9.15 327.0 0.0 0
58.50 MDT1426I58.5 7.25 0.00 7.75 88.0 8.70 302.0 0.0 0
59.00 MDT1426I59 6.70 0.00 7.20 96.0 8.20 301.0 0.0 0
59.50 MDT1426I59.5 6.20 0.00 6.75 77.0 7.70 318.0 0.0 0
60.00 MDT1426I60 5.75 0.00 6.25 112.0 7.20 141.0 0.0 0
60.50 MDT1426I60.5 5.45 0.00 5.75 103.0 6.70 319.0 0.0 0
61.00 MDT1426I61 2.80 -2.00 5.25 223.0 6.20 306.0 3.0 25
61.50 MDT1426I61.5 4.45 0.00 4.70 226.0 5.70 215.0 0.0 0
62.00 MDT1426I62 1.68 -2.27 4.25 93.0 4.80 178.0 1.0 1
62.50 MDT1426I62.5 3.45 0.00 3.75 139.0 4.30 197.0 0.0 0
63.00 MDT1426I63 1.69 -1.71 3.30 69.0 3.80 270.0 11.0 43
63.50 MDT1426I63.5 1.37 -1.52 2.83 467.0 3.30 305.0 6.0 6
64.00 MDT1426I64 1.08 -1.37 2.36 495.0 2.76 305.0 3.0 89
64.50 MDT1426I64.5 1.29 -0.68 2.00 451.0 2.51 551.0 2.0 60
65.00 MDT1426I65 2.10 0.44 1.64 75.0 1.76 48.0 82.0 146
65.50 MDT1426I65.5 1.65 0.41 1.22 38.0 1.53 595.0 631.0 39
66.00 MDT1426I66 1.02 0.21 0.91 358.0 1.00 9.0 170.0 106
66.50 MDT1426I66.5 0.67 0.09 0.68 49.0 0.82 86.0 347.0 348
67.00 MDT1426I67 0.47 0.14 0.44 326.0 0.52 59.0 65.0 25
67.50 MDT1426I67.5 0.30 0.04 0.30 254.0 0.41 224.0 155.0 26
68.00 MDT1426I68 0.01 0.00 0.16 362.0 0.29 118.0 0.0 0
68.50 MDT1426I68.5 0.01 0.00 0.04 806.0 0.25 349.0 0.0 0
69.00 MDT1426I69 0.12 0.00 0.01 559.0 0.17 309.0 0.0 0
69.50 MDT1426I69.5 0.14 0.00 0.01 533.0 0.12 227.0 0.0 0
70.00 MDT1426I70 0.14 0.00 0.01 172.0 0.06 31.0 0.0 0
70.50 MDT1426I70.5 0.14 0.00 0.00 0.0 0.06 98.0 0.0 0
71.00 MDT1426I71 0.14 0.00 0.00 0.0 0.05 122.0 0.0 0
71.50 MDT1426I71.5 0.14 0.00 0.00 0.0 0.05 180.0 0.0 0
72.00 MDT1426I72 0.14 0.00 0.00 0.0 0.05 166.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 MDT1426U54 0.04 0.00 0.01 20.0 0.04 59.0 0.0 0
54.50 MDT1426U54.5 0.03 -0.01 0.01 110.0 0.04 66.0 4.0 2
55.00 MDT1426U55 0.05 0.00 0.01 49.0 0.04 60.0 0.0 0
55.50 MDT1426U55.5 0.06 0.00 0.01 58.0 0.04 88.0 0.0 0
56.00 MDT1426U56 0.07 0.00 0.01 109.0 0.05 201.0 0.0 0
56.50 MDT1426U56.5 0.34 0.24 0.01 37.0 0.07 236.0 10.0 10
57.00 MDT1426U57 0.40 0.27 0.01 47.0 0.08 241.0 17.0 17
57.50 MDT1426U57.5 0.49 0.35 0.01 42.0 0.09 297.0 11.0 11
58.00 MDT1426U58 0.24 0.23 0.01 16.0 0.09 265.0 4.0 12
58.50 MDT1426U58.5 0.66 0.65 0.01 16.0 0.09 239.0 4.0 15
59.00 MDT1426U59 0.64 0.63 0.01 16.0 0.09 238.0 40.0 40
59.50 MDT1426U59.5 0.38 0.37 0.01 41.0 0.09 98.0 3.0 3
60.00 MDT1426U60 0.50 0.49 0.01 53.0 0.09 120.0 9.0 10
60.50 MDT1426U60.5 0.15 0.13 0.01 37.0 0.10 129.0 1.0 3
61.00 MDT1426U61 0.06 0.05 0.01 16.0 0.10 203.0 1.0 6
61.50 MDT1426U61.5 0.02 0.00 0.01 170.0 0.10 118.0 0.0 0
62.00 MDT1426U62 0.27 0.25 0.01 16.0 0.09 128.0 10.0 69
62.50 MDT1426U62.5 0.20 0.17 0.01 504.0 0.14 180.0 3.0 71
63.00 MDT1426U63 0.18 0.15 0.02 565.0 0.15 93.0 1.0 35
63.50 MDT1426U63.5 0.23 0.18 0.01 727.0 0.18 42.0 2.0 19
64.00 MDT1426U64 0.72 0.55 0.12 306.0 0.24 77.0 9.0 59
64.50 MDT1426U64.5 0.16 0.06 0.09 837.0 0.30 59.0 10.0 267
65.00 MDT1426U65 0.40 0.24 0.34 147.0 0.39 31.0 3356.0 260
65.50 MDT1426U65.5 0.49 0.25 0.48 42.0 0.60 173.0 498.0 282
66.00 MDT1426U66 0.66 0.29 0.64 164.0 0.69 44.0 2123.0 31
66.50 MDT1426U66.5 0.85 0.30 0.87 260.0 0.94 9.0 3353.0 6
67.00 MDT1426U67 1.05 0.31 1.03 341.0 1.26 115.0 27.0 108
67.50 MDT1426U67.5 1.53 0.42 1.22 1277.0 1.60 88.0 1.0 53
68.00 MDT1426U68 1.87 0.36 1.26 1176.0 2.01 188.0 2.0 0
68.50 MDT1426U68.5 1.82 0.00 1.59 1130.0 2.45 125.0 0.0 0
69.00 MDT1426U69 2.28 0.00 1.91 780.0 2.90 58.0 0.0 0
69.50 MDT1426U69.5 2.75 0.00 2.33 663.0 3.40 86.0 0.0 0
70.00 MDT1426U70 5.10 1.85 2.86 540.0 3.85 79.0 65.0 40
70.50 MDT1426U70.5 3.70 0.00 3.30 542.0 4.35 90.0 0.0 0
71.00 MDT1426U71 4.20 0.00 3.85 558.0 4.90 159.0 0.0 0
71.50 MDT1426U71.5 4.70 0.00 4.30 431.0 5.45 52.0 0.0 0
72.00 MDT1426U72 5.10 0.00 4.85 448.0 5.85 29.0 0.0 0
Trading Center