Medtronic Inc $64.08

down -1.90


23/9/2014 04:00 PM  |  NYSE : MDT  
Industries : Health Services / Medical Appliances & Equipment
Last Trade: 64.08
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -1.90 (-2.88 %)
Prev Close: 65.98
Open: 65.98
Bid: 64.07
Ask: 64.08
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 3%
Options:

Call Options: MDT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 MDT1426I54 11.35 0.00 9.40 420.0 10.45 157.0 0.0 0
54.50 MDT1426I54.5 10.85 0.00 8.85 397.0 9.95 157.0 0.0 0
55.00 MDT1426I55 10.35 0.00 8.30 452.0 9.55 236.0 0.0 0
55.50 MDT1426I55.5 10.00 0.00 7.80 452.0 8.95 28.0 0.0 0
56.00 MDT1426I56 8.50 -1.00 7.25 457.0 8.50 158.0 1.0 1
56.50 MDT1426I56.5 9.00 0.00 6.80 740.0 7.90 231.0 0.0 0
57.00 MDT1426I57 8.50 0.00 6.10 679.0 7.45 244.0 0.0 0
57.50 MDT1426I57.5 8.00 0.00 5.80 455.0 6.95 56.0 0.0 0
58.00 MDT1426I58 7.50 0.00 5.30 455.0 6.45 56.0 0.0 0
58.50 MDT1426I58.5 7.00 0.00 4.55 460.0 5.95 56.0 0.0 0
59.00 MDT1426I59 6.45 0.00 4.05 794.0 5.45 323.0 0.0 0
59.50 MDT1426I59.5 5.95 0.00 3.80 737.0 4.95 333.0 0.0 0
60.00 MDT1426I60 5.50 0.00 3.25 645.0 4.45 239.0 0.0 0
60.50 MDT1426I60.5 5.00 0.00 2.63 539.0 3.95 113.0 0.0 0
61.00 MDT1426I61 2.80 -1.70 2.21 519.0 3.85 286.0 3.0 25
61.50 MDT1426I61.5 3.95 0.00 1.80 203.0 2.99 86.0 0.0 0
62.00 MDT1426I62 1.68 -1.87 1.37 1360.0 2.60 456.0 1.0 1
62.50 MDT1426I62.5 3.00 0.00 1.46 1144.0 2.12 346.0 0.0 0
63.00 MDT1426I63 1.10 -1.48 0.79 1458.0 1.64 438.0 20.0 43
63.50 MDT1426I63.5 1.08 -1.04 0.53 1529.0 1.13 413.0 11.0 6
64.00 MDT1426I64 0.61 -1.09 0.48 1498.0 0.69 58.0 15.0 89
64.50 MDT1426I64.5 0.44 -0.86 0.21 1639.0 0.48 31.0 1.0 60
65.00 MDT1426I65 0.33 -0.69 0.10 1725.0 0.35 237.0 4.0 174
65.50 MDT1426I65.5 0.70 0.00 0.02 2.0 0.50 3.0 48.0 689
66.00 MDT1426I66 0.15 -0.36 0.10 31.0 0.31 645.0 1.0 380
66.50 MDT1426I66.5 0.36 0.00 0.02 1.0 0.15 1.0 6.0 588
67.00 MDT1426I67 0.25 0.00 0.20 219.0 0.41 554.0 3.0 60
67.50 MDT1426I67.5 0.05 -0.07 0.09 591.0 0.15 399.0 1.0 177
68.00 MDT1426I68 0.02 -0.05 0.03 610.0 0.14 380.0 1.0 15
68.50 MDT1426I68.5 0.02 0.00 0.02 343.0 0.14 409.0 0.0 0
69.00 MDT1426I69 0.01 0.00 0.01 109.0 0.14 471.0 0.0 0
69.50 MDT1426I69.5 0.05 0.00 0.01 533.0 0.18 499.0 0.0 0
70.00 MDT1426I70 0.05 0.00 0.01 172.0 0.14 498.0 0.0 0
70.50 MDT1426I70.5 0.05 0.00 0.00 0.0 0.17 506.0 0.0 0
71.00 MDT1426I71 0.05 0.00 0.00 0.0 0.17 505.0 0.0 0
71.50 MDT1426I71.5 0.05 0.00 0.00 0.0 0.17 500.0 0.0 0
72.00 MDT1426I72 0.05 0.00 0.00 0.0 0.17 503.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
54.00 MDT1426U54 0.14 0.00 0.01 20.0 0.03 11.0 0.0 0
54.50 MDT1426U54.5 0.03 -0.12 0.01 110.0 0.18 335.0 4.0 2
55.00 MDT1426U55 0.15 0.00 0.01 49.0 0.17 411.0 0.0 0
55.50 MDT1426U55.5 0.15 0.00 0.01 58.0 0.17 411.0 0.0 0
56.00 MDT1426U56 0.15 0.00 0.01 109.0 0.17 377.0 0.0 0
56.50 MDT1426U56.5 0.03 0.00 0.01 37.0 0.17 496.0 11.0 11
57.00 MDT1426U57 0.40 0.25 0.01 47.0 0.18 479.0 17.0 17
57.50 MDT1426U57.5 0.49 0.48 0.01 16.0 0.18 496.0 11.0 11
58.00 MDT1426U58 0.24 0.23 0.01 16.0 0.17 494.0 4.0 12
58.50 MDT1426U58.5 0.66 0.65 0.01 16.0 0.18 502.0 15.0 15
59.00 MDT1426U59 0.64 0.63 0.01 16.0 0.20 484.0 40.0 40
59.50 MDT1426U59.5 0.38 0.37 0.01 16.0 0.19 518.0 3.0 3
60.00 MDT1426U60 0.10 0.09 0.01 16.0 0.20 539.0 7.0 10
60.50 MDT1426U60.5 0.15 0.14 0.01 1.0 0.19 533.0 1.0 3
61.00 MDT1426U61 0.06 0.05 0.01 1.0 0.26 593.0 1.0 6
61.50 MDT1426U61.5 0.02 0.00 0.02 13.0 0.31 182.0 0.0 0
62.00 MDT1426U62 0.10 0.07 0.05 14.0 0.18 373.0 6.0 69
62.50 MDT1426U62.5 0.22 0.17 0.13 130.0 0.21 21.0 28.0 71
63.00 MDT1426U63 0.24 0.10 0.20 188.0 0.33 385.0 15.0 45
63.50 MDT1426U63.5 0.44 0.35 0.27 431.0 0.42 32.0 8.0 19
64.00 MDT1426U64 0.61 0.46 0.45 512.0 0.60 11.0 30.0 59
64.50 MDT1426U64.5 0.29 0.00 0.60 1428.0 0.88 37.0 5.0 282
65.00 MDT1426U65 1.14 0.71 1.10 175.0 1.54 526.0 26.0 3,395
65.50 MDT1426U65.5 1.08 0.44 1.31 1116.0 1.86 450.0 1.0 720
66.00 MDT1426U66 2.13 1.55 1.74 1242.0 2.36 612.0 12.0 2,098
66.50 MDT1426U66.5 0.85 -0.01 1.99 1203.0 3.30 619.0 3353.0 3,292
67.00 MDT1426U67 2.84 1.69 2.50 1112.0 3.80 624.0 2.0 125
67.50 MDT1426U67.5 1.53 -0.03 3.05 479.0 3.90 363.0 1.0 53
68.00 MDT1426U68 1.87 -0.13 3.55 457.0 4.45 393.0 2.0 2
68.50 MDT1426U68.5 2.42 0.00 4.00 512.0 4.95 400.0 0.0 0
69.00 MDT1426U69 2.90 0.00 4.55 544.0 5.40 436.0 0.0 0
69.50 MDT1426U69.5 3.35 0.00 5.05 524.0 5.95 437.0 0.0 0
70.00 MDT1426U70 5.10 1.25 5.50 283.0 6.45 247.0 65.0 40
70.50 MDT1426U70.5 4.35 0.00 6.05 305.0 6.95 300.0 0.0 0
71.00 MDT1426U71 4.85 0.00 6.50 339.0 7.45 293.0 0.0 0
71.50 MDT1426U71.5 5.25 0.00 6.95 333.0 7.95 422.0 0.0 0
72.00 MDT1426U72 5.70 0.00 7.45 310.0 8.45 431.0 0.0 0
Trading Center