| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT190726C00090000 | 2019-07-03 11:21AM EDT | 90.00 | 8.06 | 9.40 | 13.30 | 0.00 | - | 8 | 0 | 75.59% |
| MDT190726C00091500 | 2019-06-17 12:13AM EDT | 91.50 | 6.05 | 7.70 | 10.35 | 0.00 | - | - | 0 | 84.28% |
| MDT190726C00093500 | 2019-07-02 2:25PM EDT | 93.50 | 4.60 | 5.60 | 9.80 | 0.00 | - | - | 0 | 51.22% |
| MDT190726C00094000 | 2019-06-17 12:13AM EDT | 94.00 | 4.10 | 6.85 | 7.45 | 0.00 | - | - | 0 | 57.18% |
| MDT190726C00094500 | 2019-06-17 12:13AM EDT | 94.50 | 4.20 | 6.65 | 6.90 | 0.00 | - | - | 0 | 52.78% |
| MDT190726C00095000 | 2019-07-17 2:37PM EDT | 95.00 | 6.25 | 4.95 | 8.10 | 0.00 | - | 6 | 8 | 53.66% |
| MDT190726C00095500 | 2019-07-12 2:36PM EDT | 95.50 | 3.75 | 4.50 | 7.65 | 0.00 | - | 2 | 12 | 52.05% |
| MDT190726C00096000 | 2019-07-15 1:35PM EDT | 96.00 | 4.00 | 3.95 | 7.15 | 0.00 | - | 2 | 21 | 86.18% |
| MDT190726C00096500 | 2019-06-28 1:50PM EDT | 96.50 | 1.93 | 4.35 | 6.65 | 0.00 | - | 10 | 10 | 56.49% |
| MDT190726C00097000 | 2019-07-18 12:32PM EDT | 97.00 | 4.29 | 3.80 | 6.20 | 0.00 | - | 2 | 8 | 53.03% |
| MDT190726C00097500 | 2019-07-18 12:07PM EDT | 97.50 | 3.80 | 3.45 | 3.55 | 0.00 | - | 15 | 572 | 25.15% |
| MDT190726C00098000 | 2019-07-19 11:26AM EDT | 98.00 | 3.00 | 3.00 | 3.15 | +1.34 | +80.72% | 1 | 873 | 25.49% |
| MDT190726C00098500 | 2019-07-17 2:27PM EDT | 98.50 | 2.84 | 2.45 | 2.96 | 0.00 | - | 5 | 43 | 30.32% |
| MDT190726C00099000 | 2019-07-19 12:29PM EDT | 99.00 | 2.64 | 2.13 | 2.20 | +0.20 | +8.20% | 28 | 369 | 20.90% |
| MDT190726C00099500 | 2019-07-19 3:34PM EDT | 99.50 | 2.05 | 1.72 | 1.79 | +0.14 | +7.33% | 64 | 162 | 19.73% |
| MDT190726C00100000 | 2019-07-19 3:57PM EDT | 100.00 | 1.37 | 1.38 | 1.44 | -0.36 | -20.81% | 76 | 566 | 19.24% |
| MDT190726C00101000 | 2019-07-19 3:57PM EDT | 101.00 | 0.75 | 0.75 | 0.79 | -0.21 | -21.87% | 107 | 994 | 17.19% |
| MDT190726C00102000 | 2019-07-19 3:59PM EDT | 102.00 | 0.35 | 0.34 | 0.39 | -0.14 | -28.57% | 245 | 193 | 16.60% |
| MDT190726C00103000 | 2019-07-19 3:48PM EDT | 103.00 | 0.18 | 0.13 | 0.16 | -0.05 | -21.74% | 207 | 178 | 16.11% |
| MDT190726C00104000 | 2019-07-19 12:05PM EDT | 104.00 | 0.11 | 0.05 | 0.09 | -0.06 | -35.29% | 96 | 93 | 17.68% |
| MDT190726C00105000 | 2019-07-18 9:59AM EDT | 105.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 1 | 134 | 20.51% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT190726P00080000 | 2019-06-24 10:12AM EDT | 80.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 4 | 75.78% |
| MDT190726P00089500 | 2019-06-17 12:13AM EDT | 89.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| MDT190726P00090000 | 2019-06-20 11:56AM EDT | 90.00 | 0.24 | 0.00 | 0.12 | 0.00 | - | - | 1 | 52.34% |
| MDT190726P00091000 | 2019-07-01 11:25AM EDT | 91.00 | 0.26 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 48.93% |
| MDT190726P00092000 | 2019-06-19 3:53PM EDT | 92.00 | 0.41 | 0.00 | 0.14 | 0.00 | - | 2 | 0 | 45.41% |
| MDT190726P00092500 | 2019-06-27 2:27PM EDT | 92.50 | 0.54 | 0.00 | 0.15 | 0.00 | - | 2 | 7 | 43.95% |
| MDT190726P00093000 | 2019-06-21 9:35AM EDT | 93.00 | 0.52 | 0.00 | 0.16 | 0.00 | - | 8 | 8 | 42.38% |
| MDT190726P00093500 | 2019-07-05 10:43AM EDT | 93.50 | 0.37 | 0.00 | 0.17 | 0.00 | - | 30 | 29 | 40.72% |
| MDT190726P00094000 | 2019-07-17 12:54PM EDT | 94.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 2 | 22 | 36.13% |
| MDT190726P00094500 | 2019-07-08 10:22AM EDT | 94.50 | 0.40 | 0.00 | 0.13 | 0.00 | - | 7 | 43 | 33.99% |
| MDT190726P00095000 | 2019-07-17 2:06PM EDT | 95.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 10 | 69 | 29.30% |
| MDT190726P00095500 | 2019-07-18 9:30AM EDT | 95.50 | 0.05 | 0.02 | 0.21 | 0.00 | - | 1 | 39 | 33.50% |
| MDT190726P00096000 | 2019-07-17 2:34PM EDT | 96.00 | 0.07 | 0.03 | 0.13 | 0.00 | - | 9 | 126 | 27.44% |
| MDT190726P00096500 | 2019-07-16 11:58AM EDT | 96.50 | 0.16 | 0.03 | 0.10 | 0.00 | - | 1 | 90 | 23.63% |
| MDT190726P00097000 | 2019-07-19 3:49PM EDT | 97.00 | 0.07 | 0.07 | 0.09 | -0.16 | -69.57% | 20 | 152 | 20.90% |
| MDT190726P00097500 | 2019-07-12 3:42PM EDT | 97.50 | 0.44 | 0.08 | 0.12 | 0.00 | - | 13 | 258 | 20.22% |
| MDT190726P00098000 | 2019-07-17 9:30AM EDT | 98.00 | 0.30 | 0.11 | 0.16 | 0.00 | - | 2 | 48 | 19.43% |
| MDT190726P00098500 | 2019-07-19 3:17PM EDT | 98.50 | 0.13 | 0.16 | 0.20 | -0.05 | -27.78% | 4 | 103 | 18.26% |
| MDT190726P00099000 | 2019-07-18 2:02PM EDT | 99.00 | 0.23 | 0.24 | 0.25 | 0.00 | - | 10 | 141 | 16.99% |
| MDT190726P00099500 | 2019-07-19 3:51PM EDT | 99.50 | 0.30 | 0.31 | 0.36 | -0.01 | -3.23% | 2 | 100 | 16.75% |
| MDT190726P00100000 | 2019-07-19 3:27PM EDT | 100.00 | 0.36 | 0.46 | 0.50 | +0.05 | +16.13% | 18 | 86 | 16.36% |
| MDT190726P00101000 | 2019-07-19 3:58PM EDT | 101.00 | 0.84 | 0.85 | 0.89 | +0.07 | +9.09% | 62 | 85 | 15.24% |