$30.80 -0.09 (-0.29%) Micron Technology Inc - NASDAQ

Oct. 24, 2014 | 11:36 AM
Last Trade: 30.80
Trade Time: Oct 24 11:36 AM Eastern Daylight Time
Change: -0.09 (-0.29%)
Prev Close: 30.89
Open: 30.98
Bid: 30.79
Ask: 30.80
Options:

Call Options: MU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MU1431J14 15.05 0.00 16.20 36.0 17.40 1.0 0.0 0
15.00 MU1431J15 14.20 0.00 15.20 169.0 16.45 76.0 0.0 0
16.00 MU1431J16 13.35 0.00 14.20 427.0 15.50 207.0 0.0 0
17.00 MU1431J17 12.35 0.00 13.25 427.0 14.45 213.0 0.0 0
18.00 MU1424J18 12.35 0.00 12.30 208.0 12.90 169.0 0.0 0
18.00 MU1431J18 11.20 0.00 12.25 424.0 13.45 202.0 0.0 0
19.00 MU1424J19 11.35 0.00 11.30 111.0 11.95 246.0 0.0 0
19.00 MU1431J19 9.60 -0.60 11.25 8.0 12.45 57.0 107.0 107
20.00 MU1424J20 8.85 0.00 10.30 210.0 10.90 30.0 0.0 0
20.00 MU1431J20 10.10 0.00 10.20 426.0 11.50 204.0 0.0 0
20.50 MU1424J20.5 7.95 0.00 9.80 105.0 10.45 58.0 0.0 0
21.00 MU1424J21 9.40 0.00 9.30 201.0 9.95 20.0 0.0 0
21.00 MU1431J21 9.05 0.00 9.15 118.0 10.50 90.0 0.0 0
21.50 MU1424J21.5 7.75 -1.25 8.85 210.0 9.45 77.0 35.0 35
22.00 MU1424J22 7.25 -1.25 8.35 207.0 8.95 75.0 28.0 56
22.00 MU1431J22 8.50 0.00 8.40 216.0 9.20 196.0 0.0 0
22.50 MU1424J22.5 7.95 0.00 7.85 211.0 8.45 79.0 0.0 0
23.00 MU1424J23 7.90 0.45 7.40 18.0 7.90 1.0 10.0 20
23.00 MU1431J23 5.75 -1.75 7.55 1593.0 8.15 1633.0 32.0 32
23.50 MU1424J23.5 7.00 0.00 6.80 120.0 7.45 73.0 0.0 0
24.00 MU1424J24 4.40 -2.10 6.55 608.0 6.90 95.0 20.0 31
24.00 MU1431J24 6.65 0.10 6.55 3096.0 7.15 3051.0 69.0 30
24.50 MU1424J24.5 4.45 -1.55 6.05 595.0 6.45 39.0 67.0 1
25.00 MU1424J25 5.35 -0.25 5.55 369.0 6.00 196.0 20.0 60
25.00 MU1431J25 4.00 -1.55 5.55 1989.0 6.15 1970.0 5.0 195
25.50 MU1424J25.5 2.42 -2.53 5.05 373.0 5.50 196.0 1.0 13
26.00 MU1424J26 4.55 0.05 4.55 2287.0 4.95 198.0 3.0 581
26.00 MU1431J26 5.02 0.00 4.60 2138.0 5.15 1916.0 100.0 1,227
26.50 MU1424J26.5 4.55 0.00 4.05 1628.0 4.45 456.0 20.0 125
27.00 MU1424J27 3.89 -0.11 3.55 1309.0 3.95 375.0 3.0 351
27.00 MU1431J27 4.40 0.00 3.55 2178.0 4.15 1867.0 170.0 336
27.50 MU1424J27.5 3.50 0.00 3.05 2114.0 3.50 701.0 8.0 771
27.50 MU1431J27.5 3.50 0.00 3.15 2178.0 3.55 1428.0 1.0 216
28.00 MU1424J28 2.96 0.28 2.61 1632.0 2.92 248.0 33.0 2,323
28.00 MU1431J28 3.03 -0.03 2.67 2712.0 3.15 975.0 2.0 338
28.50 MU1424J28.5 2.43 0.04 2.10 2754.0 2.42 110.0 42.0 1,320
28.50 MU1431J28.5 2.65 0.31 2.23 3659.0 2.73 2560.0 2.0 258
29.00 MU1424J29 1.88 0.04 1.78 2302.0 1.95 505.0 127.0 1,225
29.00 MU1431J29 1.95 -0.18 2.01 1791.0 2.15 214.0 2.0 1,406
29.50 MU1424J29.5 1.33 -0.02 1.25 2330.0 1.44 226.0 59.0 1,482
29.50 MU1431J29.5 1.71 -0.04 1.64 1179.0 1.77 2690.0 15.0 1,019
30.00 MU1424J30 0.91 -0.04 0.83 931.0 0.92 127.0 202.0 4,968
30.00 MU1431J30 1.35 -0.05 1.28 353.0 1.33 153.0 164.0 3,030
30.50 MU1424J30.5 0.45 -0.12 0.36 1521.0 0.46 114.0 155.0 2,870
30.50 MU1431J30.5 0.95 -0.11 0.95 145.0 0.99 187.0 133.0 3,471
31.00 MU1424J31 0.08 -0.19 0.09 585.0 0.12 483.0 1762.0 7,200
31.00 MU1431J31 0.68 -0.05 0.68 301.0 0.72 36.0 808.0 5,729
31.50 MU1424J31.5 0.02 -0.07 0.01 113.0 0.02 154.0 642.0 4,759
31.50 MU1431J31.5 0.48 -0.07 0.43 2615.0 0.53 3667.0 141.0 2,216
32.00 MU1424J32 0.01 -0.01 0.01 5.0 0.01 374.0 40.0 2,978
32.00 MU1431J32 0.30 -0.08 0.29 1143.0 0.33 158.0 402.0 5,809
32.50 MU1424J32.5 0.08 0.07 0.01 35.0 0.01 301.0 267.0 1,308
32.50 MU1431J32.5 0.20 -0.06 0.19 475.0 0.22 289.0 72.0 4,357
33.00 MU1424J33 0.01 0.00 0.01 46.0 0.01 331.0 3.0 2,451
33.00 MU1431J33 0.11 -0.04 0.11 1285.0 0.14 171.0 170.0 1,792
33.50 MU1424J33.5 0.01 0.00 0.01 16.0 0.01 347.0 16.0 2,725
33.50 MU1431J33.5 0.08 -0.05 0.07 443.0 0.09 392.0 18.0 1,321
34.00 MU1424J34 0.01 0.00 0.01 10.0 0.02 505.0 3.0 490
34.00 MU1431J34 0.07 0.00 0.04 174.0 0.05 9.0 10.0 2,022
34.50 MU1424J34.5 0.01 0.00 0.01 15.0 0.01 5.0 1.0 214
34.50 MU1431J34.5 0.05 0.00 0.02 636.0 0.04 10.0 20.0 1,149
35.00 MU1424J35 0.01 0.00 0.01 1.0 0.03 426.0 1.0 583
35.00 MU1431J35 0.05 0.04 0.01 27.0 0.03 13.0 15.0 2,571
35.50 MU1424J35.5 0.03 0.02 0.02 55.0 0.01 330.0 3.0 577
35.50 MU1431J35.5 0.04 0.00 0.01 138.0 0.05 1980.0 51.0 812
36.00 MU1424J36 0.06 0.03 0.01 1.0 0.03 457.0 2.0 296
36.00 MU1431J36 0.02 0.00 0.01 10.0 0.05 1103.0 3.0 1,028
36.50 MU1424J36.5 0.02 -0.01 0.01 54.0 0.03 443.0 5.0 143
36.50 MU1431J36.5 0.03 -0.05 0.01 10.0 0.05 869.0 6.0 1,079
37.00 MU1424J37 0.03 0.00 0.01 4.0 0.03 424.0 20.0 626
37.00 MU1431J37 0.03 -0.04 0.01 10.0 0.05 744.0 13.0 1,177
37.50 MU1424J37.5 0.03 0.00 0.01 10.0 0.03 427.0 1.0 68
37.50 MU1431J37.5 0.41 0.33 0.01 133.0 0.05 827.0 62.0 1,401
38.00 MU1424J38 0.03 0.00 0.01 10.0 0.03 426.0 100.0 1,076
38.00 MU1431J38 0.03 -0.02 0.03 3.0 0.03 482.0 3.0 18
38.50 MU1424J38.5 0.19 0.16 0.01 10.0 0.03 395.0 6.0 6
38.50 MU1431J38.5 0.04 0.01 0.01 108.0 0.03 596.0 6.0 1,079
39.00 MU1424J39 0.20 0.19 0.01 10.0 0.01 281.0 43.0 212
39.00 MU1431J39 0.06 0.03 0.01 59.0 0.03 563.0 10.0 1,073
39.50 MU1424J39.5 0.03 0.00 0.01 10.0 0.03 427.0 14.0 14
39.50 MU1431J39.5 0.17 0.12 0.01 10.0 0.04 706.0 32.0 1,527
40.00 MU1424J40 0.05 0.02 0.01 10.0 0.01 6.0 6.0 57
40.00 MU1431J40 0.18 0.13 0.01 56.0 0.04 624.0 100.0 23
40.50 MU1424J40.5 0.03 0.00 0.01 10.0 0.03 412.0 3.0 30
40.50 MU1431J40.5 0.03 0.00 0.01 10.0 0.03 447.0 0.0 0
41.00 MU1424J41 0.10 0.07 0.01 89.0 0.03 426.0 11.0 11
41.00 MU1431J41 0.12 0.09 0.01 10.0 0.03 478.0 28.0 28
41.50 MU1424J41.5 0.09 0.06 0.01 10.0 0.03 472.0 41.0 41
41.50 MU1431J41.5 0.03 0.00 0.01 10.0 0.03 459.0 0.0 0
42.00 MU1424J42 0.03 0.00 0.01 124.0 0.03 468.0 0.0 0
42.00 MU1431J42 0.04 0.00 0.01 65.0 0.03 503.0 0.0 0
42.50 MU1424J42.5 0.03 0.00 0.00 0.0 0.03 416.0 0.0 0
42.50 MU1431J42.5 0.04 0.00 0.01 65.0 0.03 528.0 0.0 0
43.00 MU1424J43 0.03 0.00 0.00 0.0 0.03 467.0 0.0 0
43.00 MU1431J43 0.03 0.00 0.01 65.0 0.04 805.0 0.0 0

Put Options: MU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MU1431V14 0.03 0.00 0.00 0.0 0.03 391.0 0.0 0
15.00 MU1431V15 0.03 0.00 0.00 0.0 0.03 391.0 0.0 0
16.00 MU1431V16 0.03 0.00 0.01 115.0 0.03 403.0 0.0 0
17.00 MU1431V17 0.03 0.00 0.01 174.0 0.03 406.0 0.0 0
18.00 MU1424V18 0.03 0.00 0.01 24.0 0.03 416.0 0.0 0
18.00 MU1431V18 0.01 -0.02 0.01 10.0 0.03 411.0 2.0 2
19.00 MU1424V19 0.03 0.00 0.01 10.0 0.03 416.0 0.0 0
19.00 MU1431V19 0.03 0.00 0.01 88.0 0.04 540.0 0.0 0
20.00 MU1424V20 0.04 0.01 0.01 10.0 0.03 430.0 8.0 3
20.00 MU1431V20 0.12 0.10 0.01 5.0 0.03 401.0 5.0 5
20.50 MU1424V20.5 0.03 0.00 0.01 15.0 0.03 440.0 0.0 0
21.00 MU1424V21 0.06 0.03 0.01 15.0 0.03 441.0 3.0 17
21.00 MU1431V21 0.09 0.06 0.01 73.0 0.03 571.0 3.0 3
21.50 MU1424V21.5 0.03 0.00 0.01 15.0 0.03 429.0 0.0 0
22.00 MU1424V22 0.05 0.02 0.01 5.0 0.03 422.0 17.0 75
22.00 MU1431V22 0.03 0.01 0.01 3.0 0.03 443.0 2.0 21
22.50 MU1424V22.5 0.03 0.00 0.01 10.0 0.03 441.0 0.0 0
23.00 MU1424V23 0.19 0.18 0.01 32.0 0.01 284.0 2.0 123
23.00 MU1431V23 0.40 0.30 0.01 95.0 0.05 806.0 60.0 85
23.50 MU1424V23.5 0.01 -0.02 0.01 20.0 0.03 445.0 36.0 36
24.00 MU1424V24 0.01 -0.02 0.01 15.0 0.03 434.0 195.0 238
24.00 MU1431V24 0.02 0.01 0.01 10.0 0.05 822.0 10.0 89
24.50 MU1424V24.5 0.01 -0.02 0.01 10.0 0.03 434.0 92.0 207
25.00 MU1424V25 0.03 0.00 0.01 20.0 0.03 434.0 10.0 667
25.00 MU1431V25 0.02 0.00 0.01 20.0 0.02 13.0 200.0 899
25.50 MU1424V25.5 0.01 0.00 0.01 49.0 0.03 427.0 2.0 488
26.00 MU1424V26 0.01 0.00 0.01 3.0 0.01 318.0 3.0 563
26.00 MU1431V26 0.03 -0.01 0.02 171.0 0.04 652.0 5.0 1,671
26.50 MU1424V26.5 0.01 0.00 0.03 61.0 0.03 472.0 3.0 518
27.00 MU1424V27 0.01 0.00 0.01 10.0 0.01 249.0 10.0 3,414
27.00 MU1431V27 0.05 -0.01 0.04 1340.0 0.08 2341.0 2.0 1,176
27.50 MU1424V27.5 0.02 0.01 0.02 2.0 0.03 427.0 19.0 4,375
27.50 MU1431V27.5 0.14 0.07 0.05 2552.0 0.09 2238.0 30.0 919
28.00 MU1424V28 0.01 0.00 0.01 1.0 0.03 546.0 1.0 1,346
28.00 MU1431V28 0.09 -0.02 0.08 1594.0 0.11 1790.0 153.0 1,426
28.50 MU1424V28.5 0.02 0.00 0.01 5.0 0.01 361.0 2.0 1,069
28.50 MU1431V28.5 0.15 -0.01 0.12 1174.0 0.15 793.0 35.0 870
29.00 MU1424V29 0.01 -0.01 0.01 10.0 0.01 380.0 1200.0 2,722
29.00 MU1431V29 0.20 -0.09 0.18 2255.0 0.22 2333.0 1010.0 1,483
29.50 MU1424V29.5 0.04 0.00 0.01 1581.0 0.02 672.0 187.0 1,250
29.50 MU1431V29.5 0.31 0.00 0.24 3355.0 0.29 487.0 2.0 1,605
30.00 MU1424V30 0.01 -0.05 0.01 40.0 0.02 481.0 103.0 6,373
30.00 MU1431V30 0.42 -0.04 0.38 1593.0 0.41 31.0 248.0 2,621
30.50 MU1424V30.5 0.06 -0.09 0.03 275.0 0.07 2932.0 2074.0 4,355
30.50 MU1431V30.5 0.57 -0.02 0.53 2781.0 0.61 3171.0 85.0 862
31.00 MU1424V31 0.20 -0.13 0.17 58.0 0.21 256.0 553.0 3,623
31.00 MU1431V31 0.76 -0.10 0.77 1123.0 0.83 1181.0 123.0 1,744
31.50 MU1424V31.5 0.56 -0.15 0.58 1477.0 0.64 109.0 109.0 1,858
31.50 MU1431V31.5 1.05 0.00 0.96 4053.0 1.16 11.0 30.0 687
32.00 MU1424V32 0.96 0.20 0.90 3018.0 1.13 78.0 63.0 996
32.00 MU1431V32 1.37 -0.09 1.38 839.0 1.52 2904.0 6.0 861
32.50 MU1424V32.5 1.62 0.19 1.39 2748.0 1.62 56.0 36.0 263
32.50 MU1431V32.5 1.76 -0.03 1.75 2392.0 1.86 2539.0 46.0 573
33.00 MU1424V33 2.17 -0.18 1.90 2425.0 2.14 210.0 2.0 134
33.00 MU1431V33 2.21 0.00 2.20 137.0 2.35 1988.0 3.0 293
33.50 MU1424V33.5 2.85 0.00 2.37 2209.0 2.61 21.0 10.0 271
33.50 MU1431V33.5 2.98 0.33 2.65 126.0 2.91 2303.0 8.0 156
34.00 MU1424V34 2.98 0.00 2.90 1363.0 3.15 411.0 133.0 237
34.00 MU1431V34 3.45 0.35 3.10 173.0 3.40 2212.0 10.0 608
34.50 MU1424V34.5 6.99 3.64 3.20 57.0 3.60 64.0 1.0 33
34.50 MU1431V34.5 4.04 0.44 3.55 273.0 3.75 1542.0 1.0 370
35.00 MU1424V35 4.13 0.28 3.90 365.0 4.25 141.0 5.0 41
35.00 MU1431V35 4.12 0.47 3.90 1508.0 4.30 987.0 10.0 147
35.50 MU1424V35.5 8.05 3.70 4.35 148.0 4.75 135.0 10.0 1
35.50 MU1431V35.5 4.25 0.10 4.40 1382.0 5.00 903.0 10.0 40
36.00 MU1424V36 8.25 3.40 4.85 295.0 5.10 58.0 38.0 40
36.00 MU1431V36 7.45 2.80 4.90 1344.0 5.50 1614.0 1.0 27
36.50 MU1424V36.5 2.79 -2.56 5.35 382.0 5.75 124.0 10.0 2
36.50 MU1431V36.5 2.73 -2.37 5.40 1110.0 6.00 1164.0 92.0 140
37.00 MU1424V37 6.27 0.42 5.90 16.0 6.10 1.0 4.0 84
37.00 MU1431V37 3.50 -2.10 5.90 1138.0 6.45 1222.0 10.0 101
37.50 MU1424V37.5 3.65 -2.70 6.20 37.0 6.60 78.0 10.0 48
37.50 MU1431V37.5 7.50 1.35 6.40 1301.0 6.80 666.0 72.0 82
38.00 MU1424V38 4.20 -2.65 6.85 382.0 7.10 58.0 10.0 45
38.00 MU1431V38 4.30 -2.30 6.85 408.0 7.30 172.0 15.0 15
38.50 MU1424V38.5 6.90 -0.45 7.20 7.0 7.60 58.0 34.0 106
38.50 MU1431V38.5 4.45 -2.70 7.10 418.0 8.10 414.0 10.0 10
39.00 MU1424V39 7.30 -0.40 7.70 13.0 8.15 29.0 3.0 3
39.00 MU1431V39 6.05 -1.60 7.60 556.0 8.70 576.0 1.0 1
39.50 MU1424V39.5 5.60 -2.60 8.15 477.0 8.60 28.0 71.0 71
39.50 MU1431V39.5 6.45 -1.70 8.25 534.0 8.80 285.0 1.0 2
40.00 MU1424V40 8.30 -0.40 8.45 37.0 9.10 38.0 66.0 65
40.00 MU1431V40 11.20 2.55 8.70 89.0 9.65 75.0 10.0 10
40.50 MU1424V40.5 7.50 -1.70 9.15 208.0 9.70 28.0 10.0 93
40.50 MU1431V40.5 9.20 0.00 9.15 76.0 9.80 110.0 0.0 0
41.00 MU1424V41 9.95 0.00 9.90 115.0 10.45 31.0 0.0 0
41.00 MU1431V41 7.95 -1.65 9.65 108.0 10.30 95.0 10.0 10
41.50 MU1424V41.5 10.45 0.00 9.95 30.0 10.70 76.0 0.0 0
41.50 MU1431V41.5 10.15 0.00 10.10 12.0 11.15 8.0 0.0 0
42.00 MU1424V42 10.70 0.00 10.65 199.0 11.15 141.0 0.0 0
42.00 MU1431V42 9.50 0.00 10.65 140.0 11.65 271.0 0.0 0
42.50 MU1424V42.5 11.20 0.00 11.15 190.0 11.65 73.0 0.0 0
42.50 MU1431V42.5 9.85 0.00 11.15 210.0 12.20 198.0 0.0 0
43.00 MU1424V43 11.70 0.00 11.65 190.0 12.15 73.0 0.0 0
43.00 MU1431V43 10.45 0.00 11.60 70.0 12.65 103.0 0.0 0