$66.56 +0.95 (1.45%) Medtronic Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 66.56
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.95 (1.45%)
Prev Close: 65.61
Open: 65.75
Bid: 66.53
Ask: 66.55
Options:

Call Options: MDT

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 MDT1431J47.5 17.25 0.00 18.05 202.0 19.25 40.0 0.0 0
50.00 MDT1431J50 14.75 0.00 15.55 140.0 16.75 40.0 0.0 0
52.50 MDT1431J52.5 12.20 0.00 13.05 140.0 14.15 30.0 0.0 0
54.00 MDT1431J54 10.80 0.00 11.55 140.0 12.70 30.0 0.0 0
54.50 MDT1431J54.5 10.30 0.00 11.05 140.0 12.15 30.0 0.0 0
55.00 MDT1431J55 9.65 0.00 10.55 140.0 11.70 30.0 0.0 0
55.50 MDT1431J55.5 9.15 0.00 10.05 386.0 11.15 58.0 0.0 0
56.00 MDT1431J56 4.45 -4.15 9.60 505.0 10.60 134.0 12.0 12
56.50 MDT1431J56.5 8.10 0.00 9.05 486.0 10.25 292.0 0.0 0
57.00 MDT1431J57 7.75 0.00 8.55 514.0 9.60 75.0 0.0 0
57.50 MDT1431J57.5 7.35 0.00 8.05 504.0 9.10 95.0 0.0 0
58.00 MDT1431J58 5.00 -1.70 7.55 549.0 8.65 124.0 2.0 2
58.50 MDT1431J58.5 6.35 0.00 7.05 549.0 8.25 337.0 0.0 0
59.00 MDT1431J59 6.00 0.15 6.55 529.0 7.65 186.0 1.0 1
59.50 MDT1431J59.5 2.61 -2.74 6.10 463.0 7.15 134.0 1.0 1
60.00 MDT1431J60 5.28 0.00 5.50 571.0 6.60 58.0 10.0 57
60.50 MDT1431J60.5 4.30 0.00 5.05 512.0 6.10 79.0 0.0 0
61.00 MDT1431J61 1.99 -1.86 4.55 466.0 5.60 116.0 20.0 104
61.50 MDT1431J61.5 2.96 -0.39 4.15 257.0 5.20 57.0 24.0 21
62.00 MDT1431J62 1.32 -1.58 3.65 257.0 4.70 57.0 40.0 69
62.50 MDT1431J62.5 2.88 0.00 3.15 396.0 4.20 65.0 10.0 50
63.00 MDT1431J63 0.93 -1.26 2.65 398.0 3.70 62.0 3.0 1,005
63.50 MDT1431J63.5 2.30 0.58 2.24 404.0 3.30 162.0 1.0 1,001
64.00 MDT1431J64 0.40 -1.30 1.75 388.0 2.77 97.0 3.0 15
64.50 MDT1431J64.5 0.74 -0.60 1.75 729.0 2.27 285.0 12.0 25
65.00 MDT1431J65 1.28 0.41 1.42 744.0 1.82 249.0 11.0 201
65.50 MDT1431J65.5 0.77 0.03 1.26 46.0 1.40 219.0 10.0 46
66.00 MDT1431J66 0.86 0.24 0.91 24.0 0.97 24.0 24.0 52
66.50 MDT1431J66.5 0.69 0.43 0.62 20.0 0.69 1.0 469.0 127
67.00 MDT1431J67 0.38 0.19 0.36 100.0 0.43 146.0 130.0 144
67.50 MDT1431J67.5 0.04 0.00 0.20 37.0 0.24 130.0 0.0 0
68.00 MDT1431J68 0.01 0.00 0.06 843.0 0.16 397.0 0.0 0
68.50 MDT1431J68.5 0.51 0.50 0.01 696.0 0.08 112.0 1.0 1
69.00 MDT1431J69 0.18 0.00 0.01 10.0 0.05 52.0 0.0 0
69.50 MDT1431J69.5 0.20 0.00 0.01 21.0 0.05 178.0 0.0 0
70.00 MDT1431J70 0.15 0.00 0.01 21.0 0.05 294.0 0.0 0
70.50 MDT1431J70.5 0.15 0.00 0.01 309.0 0.05 154.0 0.0 0
71.00 MDT1431J71 0.12 0.00 0.01 261.0 0.05 97.0 0.0 0
71.50 MDT1431J71.5 0.15 0.00 0.02 86.0 0.05 99.0 0.0 0
72.00 MDT1431J72 0.14 0.00 0.01 161.0 0.05 98.0 0.0 0
73.00 MDT1431J73 0.11 0.00 0.01 668.0 0.05 95.0 0.0 0
74.00 MDT1431J74 0.08 0.00 0.01 10.0 0.05 98.0 0.0 0
75.00 MDT1431J75 0.06 0.00 0.00 0.0 0.04 191.0 0.0 0
80.00 MDT1431J80 0.00 0.00 0.00 0.0 0.03 93.0 0.0 0

Put Options: MDT

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
47.50 MDT1431V47.5 0.04 0.00 0.01 138.0 0.03 88.0 0.0 0
50.00 MDT1431V50 0.04 0.00 0.02 88.0 0.03 75.0 0.0 0
52.50 MDT1431V52.5 0.05 0.00 0.01 168.0 0.03 61.0 0.0 0
54.00 MDT1431V54 0.06 0.00 0.01 194.0 0.03 41.0 0.0 0
54.50 MDT1431V54.5 0.06 0.00 0.01 195.0 0.04 92.0 0.0 0
55.00 MDT1431V55 0.03 0.00 0.03 74.0 0.02 8.0 0.0 0
55.50 MDT1431V55.5 0.10 0.00 0.02 184.0 0.04 79.0 0.0 0
56.00 MDT1431V56 0.30 0.16 0.01 194.0 0.05 94.0 4.0 4
56.50 MDT1431V56.5 0.18 0.00 0.01 198.0 0.06 177.0 0.0 0
57.00 MDT1431V57 0.55 0.34 0.01 274.0 0.07 189.0 26.0 26
57.50 MDT1431V57.5 0.64 0.63 0.01 10.0 0.09 207.0 17.0 17
58.00 MDT1431V58 0.75 0.74 0.01 20.0 0.13 560.0 23.0 24
58.50 MDT1431V58.5 0.01 0.00 0.01 10.0 0.17 13.0 0.0 0
59.00 MDT1431V59 0.31 0.30 0.01 10.0 0.18 603.0 18.0 19
59.50 MDT1431V59.5 0.01 0.00 0.01 10.0 0.25 583.0 0.0 0
60.00 MDT1431V60 0.61 0.60 0.01 195.0 0.18 626.0 22.0 31
60.50 MDT1431V60.5 0.01 0.00 0.01 265.0 0.16 625.0 0.0 0
61.00 MDT1431V61 0.31 0.30 0.01 350.0 0.19 658.0 3.0 110
61.50 MDT1431V61.5 0.45 0.43 0.01 379.0 0.19 859.0 39.0 63
62.00 MDT1431V62 0.03 0.00 0.01 392.0 0.24 617.0 0.0 0
62.50 MDT1431V62.5 1.74 1.69 0.02 352.0 0.19 934.0 6.0 24
63.00 MDT1431V63 0.20 0.11 0.04 329.0 0.23 961.0 2.0 21
63.50 MDT1431V63.5 0.30 0.17 0.01 20.0 0.18 678.0 2.0 13
64.00 MDT1431V64 0.38 0.19 0.07 62.0 0.20 1272.0 18.0 26
64.50 MDT1431V64.5 2.01 1.71 0.10 81.0 0.27 1082.0 18.0 8
65.00 MDT1431V65 4.50 4.11 0.15 93.0 0.21 208.0 3.0 20
65.50 MDT1431V65.5 0.55 0.02 0.21 10.0 0.33 725.0 24.0 32
66.00 MDT1431V66 0.36 -0.54 0.36 13.0 0.49 20.0 12.0 20
66.50 MDT1431V66.5 1.09 -0.10 0.59 11.0 0.84 1280.0 10.0 0
67.00 MDT1431V67 0.82 -0.63 0.82 24.0 1.03 575.0 8.0 46
67.50 MDT1431V67.5 1.67 0.00 1.10 71.0 1.80 877.0 0.0 0
68.00 MDT1431V68 6.45 4.31 1.39 634.0 2.47 999.0 1.0 1
68.50 MDT1431V68.5 2.56 0.00 1.79 291.0 3.00 681.0 0.0 0
69.00 MDT1431V69 3.00 0.00 2.28 97.0 3.50 430.0 0.0 0
69.50 MDT1431V69.5 3.50 0.00 2.79 77.0 4.05 426.0 0.0 0
70.00 MDT1431V70 4.05 0.00 3.25 137.0 4.55 431.0 0.0 0
70.50 MDT1431V70.5 4.60 0.00 3.80 148.0 5.05 450.0 0.0 0
71.00 MDT1431V71 5.00 0.00 4.25 46.0 5.55 198.0 0.0 0
71.50 MDT1431V71.5 5.95 0.40 4.85 30.0 6.00 210.0 40.0 40
72.00 MDT1431V72 5.95 0.00 5.35 103.0 6.60 595.0 0.0 0
73.00 MDT1431V73 10.65 3.60 6.35 79.0 7.50 322.0 16.0 8
74.00 MDT1431V74 11.05 3.00 7.35 60.0 8.40 255.0 12.0 9
75.00 MDT1431V75 8.55 0.00 8.30 81.0 9.40 247.0 0.0 0
80.00 MDT1431V80 0.00 0.00 13.40 40.0 14.50 200.0 0.0 0