| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT190524C00083500 | 2019-05-22 10:01AM EDT | 83.50 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| MDT190524C00084000 | 2019-04-22 3:00PM EDT | 84.00 | 2.33 | 5.10 | 5.65 | 0.00 | - | - | 7 | 0.00% |
| MDT190524C00084500 | 2019-05-09 3:55PM EDT | 84.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| MDT190524C00088000 | 2019-05-23 3:53PM EDT | 88.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| MDT190524C00089500 | 2019-05-23 3:57PM EDT | 89.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| MDT190524C00090000 | 2019-05-23 3:52PM EDT | 90.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| MDT190524C00090500 | 2019-05-23 2:48PM EDT | 90.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| MDT190524C00091000 | 2019-05-23 3:59PM EDT | 91.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| MDT190524C00091500 | 2019-05-23 3:59PM EDT | 91.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 0.00% |
| MDT190524C00092500 | 2019-05-23 3:39PM EDT | 92.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| MDT190524C00093500 | 2019-05-23 3:42PM EDT | 93.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| MDT190524C00094500 | 2019-05-23 11:15AM EDT | 94.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| MDT190524C00095500 | 2019-05-22 3:56PM EDT | 95.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| MDT190524C00096000 | 2019-05-22 3:59PM EDT | 96.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT190524P00078000 | 2019-05-23 9:31AM EDT | 78.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| MDT190524P00081000 | 2019-05-23 2:20PM EDT | 81.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| MDT190524P00085000 | 2019-05-23 1:58PM EDT | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 25.00% |
| MDT190524P00086500 | 2019-05-23 3:36PM EDT | 86.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| MDT190524P00088000 | 2019-05-23 3:37PM EDT | 88.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 25.00% |
| MDT190524P00088500 | 2019-05-23 3:36PM EDT | 88.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 12.50% |
| MDT190524P00089500 | 2019-05-23 11:54AM EDT | 89.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| MDT190524P00092500 | 2019-05-23 11:46AM EDT | 92.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| MDT190524P00093500 | 2019-05-07 2:42PM EDT | 93.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| MDT190524P00095500 | 2019-05-07 2:42PM EDT | 95.50 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |