| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT190215C00070000 | 2018-12-21 3:30PM EST | 70.00 | 18.83 | 16.85 | 18.00 | 0.00 | - | 2 | 1 | 65.04% |
| MDT190215C00075000 | 2019-01-09 2:55PM EST | 75.00 | 10.38 | 12.20 | 12.85 | 0.00 | - | 11 | 21 | 45.95% |
| MDT190215C00077500 | 2019-01-18 12:15PM EST | 77.50 | 9.70 | 9.65 | 10.40 | -0.17 | -1.72% | 2 | 20 | 39.58% |
| MDT190215C00080000 | 2019-01-18 10:29AM EST | 80.00 | 6.90 | 7.50 | 7.85 | -0.96 | -12.21% | 3 | 61 | 31.03% |
| MDT190215C00082500 | 2019-01-18 10:34AM EST | 82.50 | 5.00 | 5.25 | 5.55 | -0.48 | -8.76% | 2 | 213 | 26.42% |
| MDT190215C00085000 | 2019-01-18 2:24PM EST | 85.00 | 3.30 | 3.20 | 3.40 | -0.23 | -6.52% | 16 | 1,059 | 21.90% |
| MDT190215C00087500 | 2019-01-18 3:59PM EST | 87.50 | 1.64 | 1.63 | 1.76 | -0.34 | -17.17% | 1,279 | 2,353 | 19.59% |
| MDT190215C00090000 | 2019-01-18 3:50PM EST | 90.00 | 0.55 | 0.60 | 0.67 | -0.31 | -36.05% | 256 | 2,275 | 17.55% |
| MDT190215C00092500 | 2019-01-18 12:58PM EST | 92.50 | 0.20 | 0.19 | 0.24 | -0.10 | -33.33% | 10 | 1,412 | 17.68% |
| MDT190215C00095000 | 2019-01-18 3:45PM EST | 95.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 51 | 2,676 | 18.16% |
| MDT190215C00097500 | 2019-01-18 3:03PM EST | 97.50 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 20 | 2,597 | 20.12% |
| MDT190215C00100000 | 2019-01-18 2:12PM EST | 100.00 | 0.05 | 0.00 | 0.03 | +0.03 | +150.00% | 5 | 3,147 | 22.85% |
| MDT190215C00105000 | 2019-01-17 2:58PM EST | 105.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 1,183 | 29.69% |
| MDT190215C00110000 | 2018-12-04 9:50AM EST | 110.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 15 | 318 | 36.13% |
| MDT190215C00115000 | 2018-08-28 1:55PM EST | 115.00 | 0.13 | 0.00 | 0.03 | 0.00 | - | 10 | 65 | 41.99% |
| MDT190215C00120000 | 2018-12-24 9:32AM EST | 120.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 25 | 47.66% |
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| MDT190215P00050000 | 2018-11-28 11:41AM EST | 50.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 36 | 36 | 76.56% |
| MDT190215P00055000 | 2019-01-08 10:50AM EST | 55.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 57.81% |
| MDT190215P00065000 | 2019-01-18 3:03PM EST | 65.00 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 1 | 41 | 46.09% |
| MDT190215P00070000 | 2019-01-18 10:06AM EST | 70.00 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 1 | 74 | 38.28% |
| MDT190215P00075000 | 2019-01-18 2:21PM EST | 75.00 | 0.09 | 0.06 | 0.11 | -0.01 | -10.00% | 3 | 1,463 | 31.74% |
| MDT190215P00077500 | 2019-01-18 3:31PM EST | 77.50 | 0.15 | 0.08 | 0.14 | +0.01 | +7.14% | 212 | 487 | 27.25% |
| MDT190215P00080000 | 2019-01-18 12:56PM EST | 80.00 | 0.22 | 0.19 | 0.25 | -0.02 | -8.33% | 12 | 1,073 | 24.56% |
| MDT190215P00082500 | 2019-01-18 2:53PM EST | 82.50 | 0.49 | 0.38 | 0.44 | +0.03 | +6.52% | 16 | 1,842 | 21.51% |
| MDT190215P00085000 | 2019-01-18 3:29PM EST | 85.00 | 0.99 | 0.80 | 0.87 | +0.09 | +10.00% | 304 | 2,033 | 19.14% |
| MDT190215P00087500 | 2019-01-18 3:16PM EST | 87.50 | 2.02 | 1.61 | 1.75 | +0.27 | +15.43% | 236 | 1,693 | 17.38% |
| MDT190215P00090000 | 2019-01-18 3:57PM EST | 90.00 | 3.35 | 3.10 | 3.30 | +0.60 | +21.82% | 65 | 1,864 | 16.65% |
| MDT190215P00092500 | 2019-01-17 3:00PM EST | 92.50 | 4.95 | 5.25 | 5.50 | 0.00 | - | 51 | 1,075 | 18.90% |
| MDT190215P00095000 | 2019-01-17 11:25AM EST | 95.00 | 7.55 | 7.35 | 8.30 | 0.00 | - | 4 | 222 | 30.40% |
| MDT190215P00097500 | 2019-01-18 3:43PM EST | 97.50 | 10.58 | 9.95 | 10.45 | -2.34 | -18.11% | 4 | 86 | 28.57% |
| MDT190215P00100000 | 2019-01-14 2:54PM EST | 100.00 | 15.32 | 12.45 | 13.10 | 0.00 | - | 11 | 11 | 37.40% |
| MDT190215P00105000 | 2019-01-14 2:54PM EST | 105.00 | 20.34 | 17.40 | 18.10 | 0.00 | - | 122 | 0 | 46.88% |
| MDT190215P00120000 | 2018-11-29 1:48PM EST | 120.00 | 23.50 | 32.45 | 33.00 | 0.00 | - | 26 | 0 | 66.89% |