Medtronic Inc $63.65

up +0.53


29/8/2014 03:30 PM  |  NYSE : MDT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 63.65
Trade Time: Aug 29 03:30 PM Eastern Daylight Time
Change: 0.53 (0.83 %)
Prev Close: 63.12
Open: 63.42
Bid: 63.64
Ask: 63.65
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 0%
Options:

Call Options: MDT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1429H45 17.90 0.00 18.00 429.0 18.85 85.0 0.0 0
50.00 MDT1429H50 12.90 0.00 13.10 371.0 14.00 366.0 0.0 0
52.50 MDT1429H52.5 9.90 -0.50 10.60 341.0 11.50 330.0 8.0 8
55.00 MDT1429H55 7.40 -0.60 8.05 91.0 8.90 111.0 8.0 8
56.00 MDT1429H56 7.30 0.30 7.05 91.0 7.90 111.0 18.0 19
56.50 MDT1429H56.5 6.95 0.45 6.55 91.0 7.40 111.0 36.0 46
57.00 MDT1429H57 6.35 0.35 6.05 91.0 6.90 111.0 18.0 18
57.50 MDT1429H57.5 6.00 0.50 5.55 91.0 6.40 111.0 9.0 12
58.00 MDT1429H58 4.65 -0.25 5.05 468.0 5.90 49.0 2.0 2
58.50 MDT1429H58.5 4.50 0.00 4.55 475.0 5.40 121.0 0.0 0
59.00 MDT1429H59 4.00 0.00 4.05 474.0 4.90 66.0 0.0 0
59.50 MDT1429H59.5 2.10 -1.30 3.55 472.0 4.40 90.0 8.0 15
60.00 MDT1429H60 2.15 -0.79 3.05 486.0 3.90 76.0 3.0 2
60.50 MDT1429H60.5 2.16 -0.36 2.55 1165.0 3.40 125.0 11.0 21
61.00 MDT1429H61 2.01 0.00 2.05 382.0 2.90 164.0 0.0 0
61.50 MDT1429H61.5 1.50 -0.03 1.55 1262.0 2.39 40.0 3.0 3
62.00 MDT1429H62 1.61 0.57 1.49 1163.0 1.89 186.0 1.0 11
62.50 MDT1429H62.5 1.86 1.23 0.55 126.0 1.38 36.0 1.0 31
63.00 MDT1429H63 0.75 0.33 0.55 1853.0 0.89 58.0 141.0 156
63.50 MDT1429H63.5 0.34 0.19 0.33 11.0 0.39 129.0 109.0 117
64.00 MDT1429H64 0.06 0.05 0.01 29.0 0.04 13.0 814.0 1,120
64.50 MDT1429H64.5 0.03 0.00 0.03 4.0 0.03 260.0 4.0 944
65.00 MDT1429H65 0.03 0.00 0.02 183.0 0.03 266.0 3.0 203
65.50 MDT1429H65.5 0.01 -0.04 0.01 230.0 0.03 234.0 1.0 264
66.00 MDT1429H66 0.16 0.11 0.01 20.0 0.03 303.0 20.0 21
66.50 MDT1429H66.5 0.05 0.00 0.01 60.0 0.03 290.0 0.0 0
67.00 MDT1429H67 0.10 0.06 0.01 31.0 0.03 302.0 3.0 4
67.50 MDT1429H67.5 0.05 0.01 0.05 3.0 0.03 302.0 11.0 11
68.00 MDT1429H68 0.03 0.00 0.01 146.0 0.03 308.0 0.0 0
68.50 MDT1429H68.5 0.03 0.00 0.02 318.0 0.03 308.0 0.0 0
69.00 MDT1429H69 0.03 0.00 0.01 508.0 0.03 308.0 0.0 0
69.50 MDT1429H69.5 0.03 0.00 0.01 352.0 0.03 309.0 0.0 0
70.00 MDT1429H70 0.03 0.00 0.01 10.0 0.03 301.0 0.0 0
70.50 MDT1429H70.5 0.03 0.00 0.01 10.0 0.03 308.0 0.0 0
71.00 MDT1429H71 0.03 0.00 0.01 10.0 0.03 309.0 0.0 0
71.50 MDT1429H71.5 0.03 0.00 0.00 0.0 0.03 309.0 0.0 0
72.00 MDT1429H72 0.03 0.00 0.01 23.0 0.03 304.0 0.0 0
75.00 MDT1429H75 0.03 0.00 0.00 0.0 0.03 302.0 0.0 0
80.00 MDT1429H80 0.03 0.00 0.00 0.0 0.03 304.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1429T45 0.03 0.00 0.00 0.0 0.03 295.0 0.0 0
50.00 MDT1429T50 0.03 0.00 0.01 110.0 0.03 304.0 0.0 0
52.50 MDT1429T52.5 0.03 0.00 0.01 20.0 0.03 309.0 0.0 0
55.00 MDT1429T55 0.03 0.00 0.01 100.0 0.03 309.0 0.0 0
56.00 MDT1429T56 0.03 0.00 0.01 10.0 0.03 308.0 0.0 0
56.50 MDT1429T56.5 0.15 0.12 0.01 10.0 0.03 309.0 1.0 1
57.00 MDT1429T57 0.03 0.00 0.01 10.0 0.03 305.0 0.0 0
57.50 MDT1429T57.5 0.03 0.00 0.01 10.0 0.03 309.0 0.0 0
58.00 MDT1429T58 0.36 0.33 0.01 10.0 0.03 303.0 1.0 1
58.50 MDT1429T58.5 0.46 0.43 0.01 145.0 0.03 312.0 3.0 4
59.00 MDT1429T59 0.26 0.22 0.01 171.0 0.03 304.0 5.0 28
59.50 MDT1429T59.5 0.41 0.36 0.01 115.0 0.03 311.0 2.0 2
60.00 MDT1429T60 0.04 -0.02 0.01 143.0 0.03 250.0 1.0 108
60.50 MDT1429T60.5 0.05 0.00 0.01 229.0 0.03 296.0 10.0 10
61.00 MDT1429T61 0.30 0.25 0.01 345.0 0.03 287.0 19.0 95
61.50 MDT1429T61.5 0.02 -0.04 0.02 12.0 0.03 278.0 11.0 5,433
62.00 MDT1429T62 0.03 0.00 0.01 6.0 0.03 267.0 1.0 105
62.50 MDT1429T62.5 0.08 0.07 0.01 564.0 0.03 234.0 2.0 68
63.00 MDT1429T63 0.12 0.00 0.01 34.0 0.03 248.0 70.0 2,374
63.50 MDT1429T63.5 0.29 -0.07 0.01 10.0 0.03 13.0 1.0 155
64.00 MDT1429T64 0.39 -0.15 0.11 95.0 0.55 1608.0 2.0 1,549
64.50 MDT1429T64.5 1.02 0.05 0.66 20.0 1.10 1537.0 4.0 109
65.00 MDT1429T65 0.89 -0.59 1.11 132.0 1.55 82.0 8.0 72
65.50 MDT1429T65.5 3.25 1.26 1.58 140.0 2.05 1057.0 8.0 11
66.00 MDT1429T66 3.55 1.07 2.07 252.0 2.55 344.0 8.0 8
66.50 MDT1429T66.5 4.45 1.47 2.58 183.0 3.05 1063.0 11.0 11
67.00 MDT1429T67 3.45 0.00 3.10 160.0 3.55 414.0 0.0 0
67.50 MDT1429T67.5 3.95 0.00 3.60 140.0 4.05 590.0 0.0 0
68.00 MDT1429T68 4.45 0.00 4.10 160.0 4.55 363.0 0.0 0
68.50 MDT1429T68.5 4.95 0.00 4.60 73.0 5.05 441.0 0.0 0
69.00 MDT1429T69 5.40 0.00 5.10 89.0 5.55 397.0 0.0 0
69.50 MDT1429T69.5 5.95 0.00 5.60 111.0 6.05 111.0 0.0 0
70.00 MDT1429T70 6.40 0.00 6.10 111.0 6.55 111.0 0.0 0
70.50 MDT1429T70.5 6.95 0.00 6.60 89.0 7.05 466.0 0.0 0
71.00 MDT1429T71 7.40 0.00 7.10 156.0 7.55 377.0 0.0 0
71.50 MDT1429T71.5 7.90 0.00 7.60 96.0 8.05 310.0 0.0 0
72.00 MDT1429T72 8.45 0.00 8.10 111.0 8.55 111.0 0.0 0
75.00 MDT1429T75 11.40 0.00 11.00 200.0 11.55 200.0 0.0 0
80.00 MDT1429T80 16.40 0.00 16.00 200.0 16.55 200.0 0.0 0
Trading Center