Micron Technology Inc $22.48

down 0.00


16/4/2014 08:10 PM  |  NASDAQ : MU  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 22.48
Trade Time: Apr 16 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 22.48
Open: 22.36
Bid: 22.90
Ask: 22.93
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get MU Trend Analysis - it has outperformed the S&P 500 by 109%
Options:

Call Options: MU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 MU1419D5 19.45 2.20 17.25 218.0 17.55 110.0 31.0 67
6.00 MU1419D6 18.50 2.30 16.20 33.0 16.55 10.0 14.0 14
7.00 MU1419D7 16.01 0.81 15.20 33.0 15.55 10.0 10.0 10
8.00 MU1419D8 14.40 0.00 14.25 224.0 14.55 112.0 10.0 27
9.00 MU1419D9 13.35 0.10 13.25 955.0 13.55 824.0 1.0 115
10.00 MU1419D10 14.85 2.60 12.25 1051.0 12.55 699.0 2.0 272
11.00 MU1419D11 12.95 1.70 11.25 1898.0 11.55 862.0 20.0 296
12.00 MU1419D12 10.37 0.00 10.35 1774.0 10.55 1120.0 22.0 160
13.00 MU1419D13 8.95 -0.30 9.25 1897.0 9.55 825.0 1.0 487
14.00 MU1419D14 8.30 0.00 8.30 1309.0 8.55 1027.0 84.0 2,906
14.00 MU1425D14 8.00 0.00 8.00 504.0 8.65 1.0 0.0 0
15.00 MU1419D15 7.55 0.00 7.25 1058.0 7.50 147.0 10.0 5,652
15.00 MU1425D15 8.90 1.70 7.20 809.0 7.55 192.0 19.0 19
15.50 MU1419D15.5 6.75 0.00 6.75 51.0 7.05 51.0 0.0 0
16.00 MU1419D16 5.12 -1.13 6.25 1380.0 6.55 887.0 30.0 3,884
16.00 MU1425D16 5.70 -0.55 6.25 1710.0 6.55 313.0 18.0 38
16.50 MU1419D16.5 5.75 0.00 5.75 51.0 6.05 51.0 0.0 0
17.00 MU1419D17 5.20 -0.05 5.25 1035.0 5.55 835.0 80.0 3,561
17.00 MU1425D17 7.30 2.05 5.25 760.0 5.55 274.0 10.0 21
17.50 MU1419D17.5 4.75 0.00 4.75 51.0 5.05 51.0 0.0 0
18.00 MU1419D18 4.24 0.00 4.25 952.0 4.50 158.0 28.0 14,906
18.00 MU1425D18 4.25 0.00 4.25 2456.0 4.55 685.0 23.0 114
18.50 MU1419D18.5 2.93 -0.82 3.75 1376.0 4.05 361.0 44.0 44
19.00 MU1419D19 3.30 0.00 3.40 1930.0 3.50 195.0 74.0 13,634
19.00 MU1425D19 4.00 0.75 3.25 1089.0 3.55 486.0 79.0 157
19.50 MU1419D19.5 2.19 -0.58 2.77 1634.0 3.05 177.0 1.0 10
20.00 MU1419D20 2.43 0.00 2.44 122.0 2.50 209.0 718.0 49,538
20.00 MU1425D20 2.46 0.00 2.28 3565.0 2.56 947.0 400.0 412
20.50 MU1419D20.5 1.83 0.00 1.93 378.0 2.02 445.0 335.0 555
20.50 MU1425D20.5 2.00 0.00 1.94 1859.0 2.08 144.0 10.0 7,003
21.00 MU1419D21 1.45 0.00 1.47 114.0 1.51 144.0 892.0 42,859
21.00 MU1425D21 1.36 0.00 1.52 3105.0 1.62 336.0 30.0 1,382
21.50 MU1419D21.5 0.99 0.00 0.98 112.0 1.01 36.0 173.0 2,370
21.50 MU1425D21.5 1.19 0.00 1.13 409.0 1.18 58.0 27.0 3,554
22.00 MU1419D22 0.52 0.00 0.53 66.0 0.56 182.0 3669.0 56,882
22.00 MU1425D22 0.78 0.00 0.79 17.0 0.81 36.0 236.0 2,802
22.50 MU1419D22.5 0.21 0.00 0.21 11.0 0.22 116.0 7724.0 8,906
22.50 MU1425D22.5 0.51 0.00 0.50 16.0 0.51 36.0 1448.0 2,555
23.00 MU1419D23 0.05 0.00 0.05 180.0 0.06 313.0 33040.0 44,831
23.00 MU1425D23 0.29 0.00 0.29 20.0 0.30 21.0 2754.0 8,035
23.50 MU1419D23.5 0.01 0.00 0.01 18.0 0.02 386.0 947.0 981
23.50 MU1425D23.5 0.16 0.00 0.15 237.0 0.17 236.0 548.0 4,055
24.00 MU1419D24 0.01 0.00 0.01 86.0 0.01 500.0 110.0 77,143
24.00 MU1425D24 0.08 0.00 0.07 199.0 0.08 4.0 216.0 5,018
24.50 MU1419D24.5 0.03 0.02 0.01 20.0 0.01 475.0 62.0 62
24.50 MU1425D24.5 0.04 0.00 0.02 1763.0 0.04 198.0 74.0 7,052
25.00 MU1419D25 0.01 0.00 0.01 7.0 0.01 901.0 42.0 73,182
25.00 MU1425D25 0.03 0.00 0.01 566.0 0.03 454.0 23.0 2,212
25.50 MU1419D25.5 0.01 0.00 0.01 10.0 0.01 447.0 0.0 0
25.50 MU1425D25.5 0.02 0.01 0.01 69.0 0.03 1190.0 14.0 3,172
26.00 MU1419D26 0.02 0.00 0.01 5.0 0.01 1024.0 24.0 45,894
26.00 MU1425D26 0.01 0.00 0.01 10.0 0.02 446.0 20.0 1,243
26.50 MU1419D26.5 0.01 0.00 0.01 10.0 0.01 447.0 0.0 0
26.50 MU1425D26.5 0.02 0.00 0.01 101.0 0.02 446.0 71.0 247
27.00 MU1419D27 0.01 0.00 0.01 5.0 0.01 708.0 140.0 50,387
27.00 MU1425D27 0.02 0.00 0.01 90.0 0.02 446.0 19.0 4,790
27.50 MU1419D27.5 0.01 0.00 0.01 37.0 0.01 447.0 0.0 0
27.50 MU1425D27.5 0.02 0.00 0.01 1.0 0.02 446.0 1.0 842
28.00 MU1419D28 0.01 0.00 0.01 148.0 0.01 930.0 6.0 35,620
28.00 MU1425D28 0.02 0.00 0.01 10.0 0.02 446.0 14.0 684
28.50 MU1419D28.5 0.01 0.00 0.00 0.0 0.01 444.0 0.0 0
29.00 MU1419D29 0.03 0.02 0.01 41.0 0.01 444.0 153.0 24,734
29.00 MU1425D29 0.02 0.00 0.01 1.0 0.02 446.0 3.0 574
29.50 MU1419D29.5 0.01 0.00 0.00 0.0 0.01 444.0 0.0 0
30.00 MU1419D30 0.01 0.00 0.01 1.0 0.01 445.0 25.0 21,645
30.00 MU1425D30 0.02 0.00 0.02 8.0 0.02 470.0 14.0 185
31.00 MU1419D31 0.01 0.00 0.01 1.0 0.01 445.0 1.0 1,396
31.00 MU1425D31 0.02 0.00 0.01 1.0 0.02 446.0 14.0 14
32.00 MU1419D32 0.01 0.00 0.01 1.0 0.01 445.0 1.0 5,175
32.00 MU1425D32 0.13 0.11 0.01 587.0 0.02 448.0 50.0 50
33.00 MU1419D33 0.01 0.00 0.01 266.0 0.01 445.0 2.0 808
33.00 MU1425D33 0.03 0.00 0.01 788.0 0.03 597.0 0.0 0
34.00 MU1419D34 0.03 0.02 0.01 10.0 0.01 445.0 7.0 2,018
35.00 MU1419D35 0.01 0.00 0.01 1.0 0.01 445.0 1.0 1,555
36.00 MU1419D36 0.02 0.01 0.01 489.0 0.01 445.0 29.0 407
37.00 MU1419D37 0.02 0.01 0.01 107.0 0.01 445.0 15.0 523

Put Options: MU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 MU1419P5 0.01 -0.01 0.01 10.0 0.02 894.0 10.0 243
6.00 MU1419P6 0.01 -0.01 0.01 10.0 0.02 445.0 13.0 377
7.00 MU1419P7 0.01 -0.01 0.01 1.0 0.02 445.0 30.0 1,107
8.00 MU1419P8 0.01 -0.01 0.01 5.0 0.02 445.0 670.0 839
9.00 MU1419P9 0.01 -0.01 0.01 4.0 0.02 447.0 197.0 8,731
10.00 MU1419P10 0.02 0.00 0.01 3.0 0.02 629.0 1.0 8,135
11.00 MU1419P11 0.02 0.00 0.01 4.0 0.02 618.0 1.0 1,460
12.00 MU1419P12 0.01 0.00 0.02 1.0 0.01 447.0 3.0 11,784
13.00 MU1419P13 0.01 -0.01 0.01 12.0 0.02 1074.0 88.0 3,295
14.00 MU1419P14 0.02 0.00 0.01 12.0 0.02 1166.0 3.0 20,497
14.00 MU1425P14 0.03 0.00 0.00 0.0 0.03 446.0 0.0 0
15.00 MU1419P15 0.01 -0.01 0.01 20.0 0.02 1168.0 2.0 29,170
15.00 MU1425P15 0.03 -0.01 0.01 21.0 0.04 494.0 17.0 21
15.50 MU1419P15.5 0.02 0.00 0.00 0.0 0.02 1261.0 0.0 0
15.50 MU1425P15.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
16.00 MU1419P16 0.01 -0.01 0.01 1.0 0.02 1218.0 1.0 6,898
16.00 MU1425P16 0.07 0.03 0.01 5.0 0.04 603.0 5.0 5
16.50 MU1419P16.5 0.02 0.00 0.00 0.0 0.02 1215.0 0.0 0
17.00 MU1419P17 0.01 0.00 0.01 10.0 0.01 591.0 5.0 20,750
17.00 MU1425P17 0.01 0.00 0.01 10.0 0.03 774.0 0.0 0
17.50 MU1419P17.5 0.01 0.00 0.01 35.0 0.01 540.0 0.0 0
18.00 MU1419P18 0.01 0.00 0.01 40.0 0.01 688.0 40.0 21,107
18.00 MU1425P18 0.03 0.00 0.01 147.0 0.03 971.0 38.0 130
18.50 MU1419P18.5 0.01 0.00 0.01 19.0 0.01 592.0 54.0 141
18.50 MU1425P18.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
19.00 MU1419P19 0.02 0.00 0.01 42.0 0.02 1280.0 21.0 29,848
19.00 MU1425P19 0.06 0.05 0.01 153.0 0.04 16.0 21.0 957
19.50 MU1419P19.5 0.01 0.00 0.01 1.0 0.01 443.0 1.0 729
20.00 MU1419P20 0.01 0.00 0.01 8.0 0.01 215.0 50.0 30,168
20.00 MU1425P20 0.05 0.00 0.04 11.0 0.07 1701.0 130.0 1,920
20.50 MU1419P20.5 0.01 0.00 0.01 1.0 0.01 445.0 17.0 1,741
20.50 MU1425P20.5 0.20 0.14 0.06 112.0 0.08 1145.0 50.0 1,159
21.00 MU1419P21 0.03 0.00 0.01 90.0 0.03 555.0 820.0 35,314
21.00 MU1425P21 0.14 0.00 0.10 147.0 0.12 181.0 50.0 1,806
21.50 MU1419P21.5 0.04 0.00 0.01 20.0 0.03 314.0 549.0 8,747
21.50 MU1425P21.5 0.24 0.00 0.18 270.0 0.20 96.0 26.0 687
22.00 MU1419P22 0.07 0.00 0.06 470.0 0.08 377.0 4356.0 52,774
22.00 MU1425P22 0.32 0.00 0.31 46.0 0.33 46.0 2801.0 6,216
22.50 MU1419P22.5 0.25 0.00 0.23 57.0 0.25 278.0 2898.0 2,531
22.50 MU1425P22.5 0.57 0.00 0.51 10.0 0.54 46.0 1797.0 2,182
23.00 MU1419P23 0.61 0.00 0.57 47.0 0.60 58.0 8854.0 27,817
23.00 MU1425P23 0.85 0.00 0.81 10.0 0.85 291.0 63.0 1,184
23.50 MU1419P23.5 1.18 0.00 1.01 372.0 1.24 1652.0 23.0 85
23.50 MU1425P23.5 1.45 0.30 1.15 1571.0 1.28 2308.0 40.0 1,263
24.00 MU1419P24 1.59 0.00 1.51 112.0 1.63 1523.0 638.0 37,871
24.00 MU1425P24 1.73 0.00 1.57 1040.0 1.72 2004.0 8.0 1,508
24.50 MU1419P24.5 2.17 0.00 2.00 156.0 2.16 911.0 8.0 64
24.50 MU1425P24.5 2.03 -0.01 2.04 170.0 2.31 2128.0 83.0 680
25.00 MU1419P25 2.58 0.00 2.51 102.0 2.61 1325.0 564.0 29,805
25.00 MU1425P25 3.75 1.23 2.52 171.0 2.63 526.0 11.0 234
25.50 MU1419P25.5 3.00 0.00 3.00 115.0 3.25 99.0 0.0 0
25.50 MU1425P25.5 3.10 0.00 3.00 204.0 3.25 2330.0 11.0 116
26.00 MU1419P26 3.60 0.00 3.50 159.0 3.60 237.0 5096.0 29,164
26.00 MU1425P26 2.31 -1.19 3.50 124.0 3.80 2071.0 33.0 129
26.50 MU1419P26.5 3.95 0.00 3.95 51.0 4.25 51.0 0.0 0
26.50 MU1425P26.5 2.76 -1.24 4.00 36.0 4.30 1780.0 3.0 112
27.00 MU1419P27 4.75 0.00 4.50 184.0 4.60 130.0 3614.0 13,688
27.00 MU1425P27 3.70 -0.80 4.50 54.0 4.95 173.0 2.0 3
27.50 MU1419P27.5 5.60 0.65 4.95 47.0 5.25 202.0 20.0 20
27.50 MU1425P27.5 4.90 0.00 4.85 20.0 5.55 621.0 0.0 0
28.00 MU1419P28 5.75 0.00 5.50 63.0 5.60 273.0 2132.0 6,120
28.00 MU1425P28 4.00 -1.50 5.50 36.0 5.80 449.0 1.0 7
28.50 MU1419P28.5 5.95 0.00 5.95 51.0 6.25 51.0 0.0 0
29.00 MU1419P29 4.60 -1.85 6.45 677.0 6.75 1039.0 100.0 639
29.00 MU1425P29 6.40 0.00 6.35 20.0 7.05 577.0 0.0 0
29.50 MU1419P29.5 6.95 0.00 6.95 51.0 7.25 51.0 0.0 0
30.00 MU1419P30 7.58 0.00 7.45 653.0 7.65 785.0 60.0 258
30.00 MU1425P30 7.40 0.00 7.35 10.0 8.00 462.0 0.0 0
31.00 MU1419P31 8.10 -0.35 8.45 10.0 8.75 11.0 1.0 72
31.00 MU1425P31 8.40 0.00 8.35 10.0 9.00 553.0 0.0 0
32.00 MU1419P32 9.05 -0.40 9.45 683.0 9.75 1079.0 4.0 180
32.00 MU1425P32 9.50 0.00 9.40 31.0 10.00 550.0 0.0 0
33.00 MU1419P33 11.00 0.50 10.50 54.0 10.70 104.0 3.0 5
33.00 MU1425P33 10.35 0.00 10.35 10.0 11.05 10.0 0.0 0
34.00 MU1419P34 11.05 -0.40 11.45 140.0 11.70 138.0 38.0 38
35.00 MU1419P35 11.95 -0.50 12.40 111.0 12.80 797.0 47.0 41
36.00 MU1419P36 13.45 0.00 13.40 49.0 13.80 379.0 0.0 0
37.00 MU1419P37 14.45 0.00 14.40 49.0 14.80 631.0 0.0 0
Trading Center