Option Chain for Medtronic plc. (MDT) 

$ 90.81   0.68 (+0.75%) Volume: 4.93m 7:00 PM EDT Jul 10, 2020
After Hours:  $ 90.80   -0.01 (-0.01%) Volume: 251.59k 6:21 PM EDT Jul 10, 2020
Option Filter:        Type:        Help
Jul 20  |  Aug 20  |  Nov 20  |  Jan 21  |  Feb 21  |  Jan 22  |  Near Term  |  All
Calls Last Chg Volume Open Int Root Strike Puts Last Chg Volume Open Int
Jul 10, 2020     0 0 MDT 82.00 Jul 10, 2020 0.04   0 17
Jul 10, 2020     0 0 MDT 83.00 Jul 10, 2020 0.06   0 16
Jul 10, 2020     0 0 MDT 84.00 Jul 10, 2020 0.04   0 88
Jul 10, 2020 5.40   0 10 MDT 85.00 Jul 10, 2020 0.14   0 537
Jul 10, 2020 7.41   0 8 MDT 86.00 Jul 10, 2020 0.02 -0.12 96 218
Jul 10, 2020 5.00   0 9 MDT 87.00 Jul 10, 2020 0.01 -0.13 2 105
Jul 10, 2020     0 0 MDT 87.50 Jul 10, 2020 0.01 -0.20 105 236
Jul 10, 2020 1.75 -1.26 2 27 MDT 88.00 Jul 10, 2020 0.01 -0.17 32 397
Jul 10, 2020 1.60 0.20 5 48 MDT 89.00 Jul 10, 2020 0.02 -0.27 30 274
Jul 10, 2020 0.70 -0.28 59 147 MDT 90.00 Jul 10, 2020 0.02 -0.80 49 291
Jul 10, 2020 0.26 -0.44 19 146 MDT 90.50 Jul 10, 2020 0.21 -0.61 9 44
Jul 10, 2020 0.05 -0.41 81 51 MDT 91.00 Jul 10, 2020 0.81 -0.49 47 129
Jul 10, 2020 0.01 -0.31 2 66 MDT 91.50 Jul 10, 2020 1.25 -0.75 4 131
Jul 10, 2020 0.02 -0.17 30 120 MDT 92.00 Jul 10, 2020 1.71 -0.59 11 49
Jul 10, 2020 0.03 -0.09 33 148 MDT 92.50 Jul 10, 2020 1.87 -0.53 11 75
Jul 10, 2020 0.01 -0.05 20 106 MDT 93.00 Jul 10, 2020 2.80 -0.16 2 97
Jul 10, 2020 0.01 -0.26 16 77 MDT 93.50 Jul 10, 2020 3.93 1.73 1 74
Jul 10, 2020 0.01 -0.04 35 127 MDT 94.00 Jul 10, 2020 3.52 -0.43 3 112
Jul 10, 2020 0.04   0 68 MDT 94.50 Jul 10, 2020 2.16   0 55
Jul 10, 2020 0.01 -0.01 32 399 MDT 95.00 Jul 10, 2020 4.95   0 44
Jul 10, 2020 0.01 -0.01 37 97 MDT 95.50 Jul 10, 2020 2.89   0 11
Jul 10, 2020 0.24   0 26 MDT 96.00 Jul 10, 2020 6.01   0 9
Jul 10, 2020 0.04 -0.02 5 862 MDT 96.50 Jul 10, 2020 6.92   0 12
Jul 10, 2020 0.01 -0.05 2 119 MDT 97.00 Jul 10, 2020 7.30   0 2
Jul 10, 2020 0.01 -0.02 1 15 MDT 97.50 Jul 10, 2020 6.50   0 11
Jul 10, 2020 0.04   0 133 MDT 98.00 Jul 10, 2020 4.79   0 20
Jul 10, 2020 0.01   0 34 MDT 98.50 Jul 10, 2020 2.99   0 15
Jul 10, 2020 0.01 - 10 40 MDT 99.00 Jul 10, 2020 2.16   0 0
Jul 10, 2020 0.04   0 113 MDT 99.50 Jul 10, 2020 9.85 -0.73 3 16
Jul 17, 2020     0 0 MDT 82.00 Jul 17, 2020 0.17 -0.04 2 35
Jul 17, 2020 8.34 -1.26 2 15 MDT 82.50 Jul 17, 2020 0.19 -1.01 35 18
Jul 17, 2020     0 0 MDT 83.00 Jul 17, 2020 0.26   0 11
Jul 17, 2020     0 0 MDT 84.00 Jul 17, 2020 0.22 -0.15 3 24
Jul 17, 2020 5.60 -0.02 1 10 MDT 85.00 Jul 17, 2020 0.42 -0.05 227 2332
Jul 17, 2020 6.65   0 1 MDT 86.00 Jul 17, 2020 0.46 -0.15 43 181
Jul 17, 2020 5.20   0 75 MDT 87.00 Jul 17, 2020 0.50 -0.37 6 196
Jul 17, 2020 7.05   0 104 MDT 87.50 Jul 17, 2020 0.75 -0.07 17 464
Jul 17, 2020 3.12   0 123 MDT 88.00 Jul 17, 2020 0.72 -0.35 45 722
Jul 17, 2020     0 0 MDT 88.50 Jul 17, 2020 0.93 0.03 11 3
Jul 17, 2020 2.15 -3.65 13 374 MDT 89.00 Jul 17, 2020 1.15 -0.10 102 513
Jul 17, 2020 1.94 -0.06 49 547 MDT 90.00 Jul 17, 2020 1.39 -0.36 117 1789
Jul 17, 2020 1.97 0.13 8 41 MDT 90.50 Jul 17, 2020 1.63 -0.47 9 66
Jul 17, 2020 1.55 0.07 118 127 MDT 91.00 Jul 17, 2020 2.06 -0.44 2 509
Jul 17, 2020 1.33 0.27 25 68 MDT 91.50 Jul 17, 2020 2.25 0.39 2 269
Jul 17, 2020 1.05 0.08 43 183 MDT 92.00 Jul 17, 2020 2.56 0.15 8 643
Jul 17, 2020 0.72 -0.10 6 1303 MDT 92.50 Jul 17, 2020 2.80 -0.18 5 1142
Jul 17, 2020 0.62 -0.08 124 936 MDT 93.00 Jul 17, 2020 3.54   0 81
Jul 17, 2020 0.50 - 26 183 MDT 93.50 Jul 17, 2020 3.15 -1.05 1 183
Jul 17, 2020 0.35 -0.10 45 936 MDT 94.00 Jul 17, 2020 4.67 0.12 1 1792
Jul 17, 2020 0.27 - 21 129 MDT 94.50 Jul 17, 2020 2.91   0 2
Jul 17, 2020 0.33 0.03 217 1730 MDT 95.00 Jul 17, 2020 4.52 -0.38 2 838
Jul 17, 2020 0.13 -0.07 66 389 MDT 95.50 Jul 17, 2020 7.65   0 9
Jul 17, 2020 0.09 -0.06 74 384 MDT 96.00 Jul 17, 2020 4.38   0 12
Jul 17, 2020 0.14   0 333 MDT 96.50 Jul 17, 2020 8.78   0 10
Jul 17, 2020 0.06 -0.03 12 197 MDT 97.00 Jul 17, 2020 5.02   0 16
Jul 17, 2020 0.05 -0.03 58 2919 MDT 97.50 Jul 17, 2020 7.91 1.24 1 247
Jul 17, 2020 0.04 -0.05 33 74 MDT 98.00 Jul 17, 2020     0 0
Jul 17, 2020 0.15   0 384 MDT 98.50 Jul 17, 2020 9.02   0 2
Jul 17, 2020 0.05   0 31 MDT 99.00 Jul 17, 2020     0 0
Jul 17, 2020 0.09   0 12 MDT 99.50 Jul 17, 2020     0 0
  Page 1 of 2