$64.66 -0.32 (-0.49%) Medtronic Inc - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 64.66
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.32 (-0.49%)
Prev Close: 64.98
Open: 65.35
Bid: 64.66
Ask: 64.67
Options:

Call Options: MDT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1424J45 19.00 0.00 19.55 69.0 20.65 245.0 0.0 0
47.50 MDT1424J47.5 16.75 0.00 16.85 105.0 17.75 737.0 0.0 0
47.50 MDT1431J47.5 16.65 0.00 16.45 109.0 17.75 710.0 0.0 0
50.00 MDT1424J50 14.25 0.00 14.30 80.0 15.25 107.0 0.0 0
50.00 MDT1431J50 14.15 0.00 14.50 102.0 15.25 132.0 0.0 0
52.50 MDT1424J52.5 11.75 0.00 12.00 39.0 12.75 107.0 0.0 0
52.50 MDT1431J52.5 11.55 0.00 12.05 62.0 12.75 102.0 0.0 0
54.00 MDT1424J54 10.25 0.00 10.50 39.0 11.25 116.0 0.0 0
54.00 MDT1431J54 9.95 0.00 10.50 81.0 11.25 344.0 0.0 0
54.50 MDT1424J54.5 9.75 0.00 9.95 39.0 10.75 119.0 0.0 0
54.50 MDT1431J54.5 9.50 0.00 10.00 98.0 10.70 328.0 0.0 0
55.00 MDT1424J55 9.20 0.00 9.50 39.0 10.70 168.0 0.0 0
55.00 MDT1431J55 9.00 0.00 9.60 57.0 10.85 386.0 0.0 0
55.50 MDT1424J55.5 8.70 0.00 9.05 39.0 10.20 168.0 0.0 0
55.50 MDT1431J55.5 8.50 0.00 9.00 48.0 10.40 266.0 0.0 0
56.00 MDT1424J56 9.70 1.50 8.55 190.0 9.65 190.0 2.0 0
56.00 MDT1431J56 4.45 -3.50 8.60 55.0 9.90 510.0 12.0 12
56.50 MDT1424J56.5 7.65 0.00 8.05 190.0 9.20 168.0 0.0 0
56.50 MDT1431J56.5 7.45 0.00 8.05 166.0 9.30 509.0 0.0 0
57.00 MDT1424J57 7.10 0.00 7.55 190.0 8.70 190.0 0.0 0
57.00 MDT1431J57 7.05 0.00 7.55 166.0 8.80 314.0 0.0 0
57.50 MDT1424J57.5 6.70 0.20 7.05 296.0 7.95 693.0 11.0 11
57.50 MDT1431J57.5 6.45 0.00 7.05 52.0 8.35 306.0 0.0 0
58.00 MDT1424J58 6.00 0.00 6.55 440.0 7.70 705.0 0.0 0
58.00 MDT1431J58 5.00 -1.05 6.60 190.0 7.80 531.0 2.0 2
58.50 MDT1424J58.5 5.35 0.00 6.05 190.0 6.95 737.0 0.0 0
58.50 MDT1431J58.5 5.55 0.00 6.10 44.0 7.35 419.0 0.0 0
59.00 MDT1424J59 4.95 0.00 5.55 190.0 6.70 710.0 0.0 0
59.00 MDT1431J59 6.00 0.20 5.60 201.0 6.20 323.0 1.0 1
59.50 MDT1424J59.5 4.55 0.05 5.00 1010.0 6.25 1345.0 2.0 3
59.50 MDT1431J59.5 2.61 -1.99 5.10 201.0 6.20 507.0 1.0 1
60.00 MDT1424J60 5.20 0.00 4.60 563.0 5.75 1367.0 4.0 33
60.00 MDT1431J60 2.75 -1.35 4.60 336.0 5.50 1139.0 10.0 57
60.50 MDT1424J60.5 4.70 0.00 4.10 230.0 5.20 1385.0 7.0 9
60.50 MDT1431J60.5 3.65 0.00 4.10 259.0 5.25 388.0 0.0 0
61.00 MDT1424J61 5.30 2.25 3.60 338.0 4.65 846.0 9.0 9
61.00 MDT1431J61 1.99 -1.21 3.65 514.0 4.85 1153.0 20.0 104
61.50 MDT1424J61.5 3.83 1.24 3.00 1300.0 4.10 1501.0 10.0 163
61.50 MDT1431J61.5 2.96 0.22 3.20 219.0 4.30 864.0 24.0 21
62.00 MDT1424J62 1.75 -0.36 2.63 568.0 3.65 1325.0 1.0 97
62.00 MDT1431J62 1.32 -0.99 2.76 574.0 3.90 1363.0 40.0 69
62.50 MDT1424J62.5 1.60 -0.29 2.14 295.0 3.15 1175.0 11.0 1,016
62.50 MDT1431J62.5 1.07 -0.88 2.30 310.0 2.99 949.0 10.0 51
63.00 MDT1424J63 0.55 -0.76 1.61 108.0 2.70 1084.0 9.0 1,108
63.00 MDT1431J63 0.93 -0.85 1.94 254.0 2.45 1053.0 3.0 1,005
63.50 MDT1424J63.5 0.73 -0.73 1.21 409.0 1.97 875.0 105.0 1,105
63.50 MDT1431J63.5 1.18 -0.52 1.54 83.0 1.72 366.0 99.0 1,001
64.00 MDT1424J64 1.29 0.00 0.81 166.0 1.25 1041.0 6.0 299
64.00 MDT1431J64 0.40 -0.92 1.15 21.0 1.45 850.0 3.0 15
64.50 MDT1424J64.5 0.40 0.00 0.48 45.0 0.57 83.0 2.0 132
64.50 MDT1431J64.5 0.74 -0.27 0.87 11.0 1.07 862.0 12.0 25
65.00 MDT1424J65 0.37 -0.16 0.24 150.0 0.36 542.0 14.0 176
65.00 MDT1431J65 0.70 -0.05 0.61 10.0 0.82 2007.0 13.0 189
65.50 MDT1424J65.5 0.33 0.00 0.11 150.0 0.17 388.0 26.0 63
65.50 MDT1431J65.5 0.60 0.00 0.41 150.0 0.51 36.0 15.0 36
66.00 MDT1424J66 0.16 0.01 0.04 14.0 0.12 512.0 287.0 154
66.00 MDT1431J66 0.48 0.09 0.25 105.0 0.35 359.0 2.0 50
66.50 MDT1424J66.5 0.05 0.04 0.01 62.0 0.16 966.0 2.0 71
66.50 MDT1431J66.5 0.35 0.09 0.15 166.0 0.24 384.0 10.0 117
67.00 MDT1424J67 0.05 0.00 0.01 25.0 0.21 831.0 10.0 95
67.00 MDT1431J67 0.60 0.52 0.08 166.0 0.29 257.0 142.0 140
67.50 MDT1424J67.5 0.32 0.16 0.01 10.0 0.18 728.0 35.0 65
67.50 MDT1431J67.5 0.02 0.00 0.05 166.0 0.22 225.0 0.0 0
68.00 MDT1424J68 0.14 0.00 0.01 10.0 0.15 691.0 21.0 507
68.00 MDT1431J68 0.02 0.00 0.03 168.0 0.15 83.0 0.0 0
68.50 MDT1424J68.5 0.47 0.33 0.03 140.0 0.15 599.0 110.0 113
68.50 MDT1431J68.5 0.51 0.50 0.01 51.0 0.22 644.0 1.0 1
69.00 MDT1424J69 0.08 -0.04 0.01 123.0 0.13 607.0 10.0 10
69.00 MDT1431J69 0.01 0.00 0.01 166.0 0.18 501.0 0.0 0
69.50 MDT1424J69.5 0.14 0.00 0.01 381.0 0.15 607.0 0.0 0
69.50 MDT1431J69.5 0.16 0.00 0.01 21.0 0.20 483.0 0.0 0
70.00 MDT1424J70 0.14 0.00 0.01 190.0 0.12 607.0 0.0 0
70.00 MDT1431J70 0.14 0.00 0.01 21.0 0.15 485.0 0.0 0
70.50 MDT1424J70.5 0.14 0.00 0.01 10.0 0.09 182.0 0.0 0
70.50 MDT1431J70.5 0.14 0.00 0.01 309.0 0.15 483.0 0.0 0
71.00 MDT1424J71 0.13 0.00 0.01 10.0 0.06 165.0 0.0 0
71.00 MDT1431J71 0.14 0.00 0.01 261.0 0.15 485.0 0.0 0
71.50 MDT1424J71.5 0.12 0.00 0.01 317.0 0.05 130.0 0.0 0
71.50 MDT1431J71.5 0.14 0.00 0.02 86.0 0.15 386.0 0.0 0
72.00 MDT1424J72 0.03 0.00 0.01 309.0 0.03 79.0 0.0 0
72.00 MDT1431J72 0.14 0.00 0.01 161.0 0.15 602.0 0.0 0
73.00 MDT1431J73 0.14 0.00 0.01 668.0 0.12 399.0 0.0 0
74.00 MDT1431J74 0.14 0.00 0.01 10.0 0.10 370.0 0.0 0
75.00 MDT1424J75 0.03 0.00 0.00 0.0 0.03 82.0 0.0 0
80.00 MDT1424J80 0.03 0.00 0.00 0.0 0.03 95.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 MDT1424V45 0.03 0.00 0.00 0.0 0.03 86.0 0.0 0
47.50 MDT1424V47.5 0.03 0.00 0.01 20.0 0.03 86.0 9.0 9
47.50 MDT1431V47.5 0.08 0.00 0.01 138.0 0.03 61.0 0.0 0
50.00 MDT1424V50 0.03 0.00 0.01 187.0 0.03 86.0 0.0 0
50.00 MDT1431V50 0.06 0.00 0.02 88.0 0.03 59.0 0.0 0
52.50 MDT1424V52.5 0.03 0.00 0.01 187.0 0.03 86.0 0.0 0
52.50 MDT1431V52.5 0.14 0.00 0.01 168.0 0.05 62.0 0.0 0
54.00 MDT1424V54 0.04 0.00 0.01 273.0 0.03 86.0 0.0 0
54.00 MDT1431V54 0.24 0.00 0.01 194.0 0.13 372.0 0.0 0
54.50 MDT1424V54.5 0.04 0.00 0.01 332.0 0.03 88.0 0.0 0
54.50 MDT1431V54.5 0.25 0.00 0.01 195.0 0.16 414.0 0.0 0
55.00 MDT1424V55 0.04 0.00 0.03 216.0 0.03 79.0 0.0 0
55.00 MDT1431V55 0.12 0.00 0.03 74.0 0.14 381.0 0.0 0
55.50 MDT1424V55.5 0.06 0.00 0.01 92.0 0.03 84.0 0.0 0
55.50 MDT1431V55.5 0.25 0.00 0.02 184.0 0.25 378.0 0.0 0
56.00 MDT1424V56 0.04 -0.05 0.01 90.0 0.03 84.0 1.0 1
56.00 MDT1431V56 0.30 0.29 0.01 194.0 0.18 378.0 4.0 4
56.50 MDT1424V56.5 0.12 0.00 0.01 172.0 0.04 106.0 0.0 0
56.50 MDT1431V56.5 0.01 0.00 0.01 198.0 0.25 379.0 0.0 0
57.00 MDT1424V57 0.35 0.20 0.02 89.0 0.05 87.0 76.0 76
57.00 MDT1431V57 0.55 0.54 0.01 274.0 0.25 468.0 26.0 26
57.50 MDT1424V57.5 0.42 0.27 0.02 141.0 0.06 107.0 78.0 71
57.50 MDT1431V57.5 0.64 0.63 0.01 198.0 0.25 522.0 17.0 17
58.00 MDT1424V58 0.52 0.36 0.03 199.0 0.11 460.0 4.0 4
58.00 MDT1431V58 0.75 0.73 0.02 192.0 0.25 522.0 23.0 24
58.50 MDT1424V58.5 0.16 0.00 0.03 213.0 0.16 605.0 0.0 0
58.50 MDT1431V58.5 0.02 0.00 0.02 294.0 0.25 606.0 0.0 0
59.00 MDT1424V59 0.26 0.09 0.06 81.0 0.17 605.0 20.0 20
59.00 MDT1431V59 0.31 0.28 0.03 181.0 0.25 617.0 18.0 19
59.50 MDT1424V59.5 0.31 0.13 0.09 48.0 0.18 608.0 67.0 67
59.50 MDT1431V59.5 0.05 0.00 0.05 73.0 0.24 535.0 0.0 0
60.00 MDT1424V60 0.46 0.27 0.09 31.0 0.19 605.0 55.0 55
60.00 MDT1431V60 0.61 0.54 0.07 69.0 0.24 590.0 22.0 31
60.50 MDT1424V60.5 0.17 0.16 0.01 172.0 0.13 712.0 4.0 179
60.50 MDT1431V60.5 0.09 0.00 0.01 10.0 0.16 319.0 0.0 0
61.00 MDT1424V61 0.05 0.00 0.01 162.0 0.21 765.0 3.0 68
61.00 MDT1431V61 0.31 0.25 0.01 351.0 0.25 810.0 3.0 110
61.50 MDT1424V61.5 0.16 0.14 0.02 325.0 0.13 695.0 7568.0 1,877
61.50 MDT1431V61.5 0.45 0.36 0.01 350.0 0.25 896.0 39.0 63
62.00 MDT1424V62 1.01 0.99 0.02 391.0 0.23 987.0 53.0 100
62.00 MDT1431V62 0.15 0.00 0.04 408.0 0.23 359.0 0.0 0
62.50 MDT1424V62.5 0.26 0.20 0.06 140.0 0.25 1021.0 10.0 81
62.50 MDT1431V62.5 1.74 1.56 0.06 488.0 0.23 240.0 6.0 24
63.00 MDT1424V63 2.20 2.15 0.05 338.0 0.25 1227.0 8.0 134
63.00 MDT1431V63 0.20 -0.05 0.22 324.0 0.30 150.0 2.0 21
63.50 MDT1424V63.5 0.77 0.69 0.07 243.0 0.15 457.0 32.0 64
63.50 MDT1431V63.5 0.30 0.02 0.28 538.0 0.41 96.0 2.0 15
64.00 MDT1424V64 0.17 -0.14 0.18 150.0 0.23 171.0 10.0 68
64.00 MDT1431V64 0.38 -0.04 0.47 150.0 0.55 150.0 18.0 18
64.50 MDT1424V64.5 0.23 -0.08 0.29 164.0 0.38 186.0 2.0 53
64.50 MDT1431V64.5 2.01 1.45 0.64 150.0 0.77 20.0 18.0 8
65.00 MDT1424V65 0.43 -0.06 0.56 52.0 0.63 31.0 7.0 35
65.00 MDT1431V65 4.50 3.65 0.85 168.0 1.02 401.0 3.0 20
65.50 MDT1424V65.5 0.75 0.03 0.83 731.0 1.02 203.0 62.0 22
65.50 MDT1431V65.5 2.01 0.94 1.15 135.0 1.32 296.0 3.0 30
66.00 MDT1424V66 0.90 0.00 0.78 1319.0 1.46 217.0 1.0 27
66.00 MDT1431V66 2.39 0.99 1.51 16.0 1.70 211.0 1.0 20
66.50 MDT1424V66.5 2.89 1.65 1.00 1367.0 1.94 511.0 2.0 14
66.50 MDT1431V66.5 1.50 0.00 1.37 894.0 2.09 609.0 0.0 0
67.00 MDT1424V67 3.45 1.79 1.41 742.0 2.42 72.0 25.0 106
67.00 MDT1431V67 2.03 0.16 1.64 854.0 2.50 207.0 46.0 46
67.50 MDT1424V67.5 2.99 0.87 1.86 718.0 2.93 189.0 1.0 1
67.50 MDT1431V67.5 2.27 0.00 2.00 932.0 3.05 446.0 0.0 0
68.00 MDT1424V68 2.63 0.00 2.38 713.0 3.45 166.0 0.0 0
68.00 MDT1431V68 6.45 3.81 2.35 526.0 3.50 145.0 1.0 1
68.50 MDT1424V68.5 3.10 0.00 2.88 732.0 3.95 166.0 0.0 0
68.50 MDT1431V68.5 3.15 0.00 2.80 819.0 3.95 211.0 0.0 0
69.00 MDT1424V69 3.60 0.00 3.35 711.0 4.50 190.0 0.0 0
69.00 MDT1431V69 3.65 0.00 3.80 500.0 4.45 227.0 0.0 0
69.50 MDT1424V69.5 4.00 0.00 3.85 166.0 4.95 190.0 0.0 0
69.50 MDT1431V69.5 4.05 0.00 4.30 230.0 4.95 201.0 0.0 0
70.00 MDT1424V70 4.60 0.00 4.55 190.0 5.45 190.0 0.0 0
70.00 MDT1431V70 4.65 0.00 4.40 231.0 5.40 30.0 0.0 0
70.50 MDT1424V70.5 5.10 0.00 4.80 189.0 5.95 190.0 0.0 0
70.50 MDT1431V70.5 5.15 0.00 5.35 239.0 5.90 21.0 0.0 0
71.00 MDT1424V71 5.55 0.00 5.55 190.0 6.45 190.0 0.0 0
71.00 MDT1431V71 5.60 0.00 5.25 287.0 6.55 202.0 0.0 0
71.50 MDT1424V71.5 6.05 0.00 6.05 190.0 6.95 190.0 0.0 0
71.50 MDT1431V71.5 5.95 -0.15 6.05 190.0 7.00 190.0 40.0 40
72.00 MDT1424V72 6.60 0.00 6.55 190.0 7.45 190.0 0.0 0
72.00 MDT1431V72 6.55 0.00 6.20 190.0 7.60 166.0 0.0 0
73.00 MDT1431V73 10.65 3.15 7.55 158.0 8.55 52.0 16.0 8
74.00 MDT1431V74 11.05 3.00 8.55 190.0 9.45 190.0 12.0 9
75.00 MDT1424V75 9.20 0.00 9.35 268.0 10.80 1.0 0.0 0
80.00 MDT1424V80 14.20 0.00 14.35 155.0 15.50 39.0 0.0 0