$31.19 +1.50 (5.05%) Micron Technology Inc - NASDAQ

Oct. 21, 2014 | 04:00 PM
Last Trade: 31.19
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.50 (5.05%)
Prev Close: 29.69
Open: 30.40
Bid: 31.18
Ask: 31.19
Options:

Call Options: MU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
14.00 MU1431J14 16.45 0.00 16.45 196.0 17.25 28.0 0.0 0
15.00 MU1431J15 15.45 0.00 15.45 46.0 16.80 48.0 0.0 0
16.00 MU1431J16 14.45 0.00 14.45 46.0 15.40 48.0 0.0 0
17.00 MU1431J17 12.55 0.00 12.55 1.0 14.55 47.0 0.0 0
18.00 MU1424J18 12.50 0.00 12.50 35.0 13.70 74.0 0.0 0
18.00 MU1431J18 12.45 0.00 12.45 38.0 14.85 10.0 0.0 0
19.00 MU1424J19 11.50 0.00 11.50 85.0 12.45 73.0 0.0 0
19.00 MU1431J19 9.60 -1.90 11.50 47.0 12.45 48.0 107.0 107
20.00 MU1424J20 10.50 0.00 10.50 75.0 11.45 73.0 0.0 0
20.00 MU1431J20 10.45 0.00 10.45 676.0 11.40 628.0 0.0 0
20.50 MU1424J20.5 9.05 0.00 9.05 21.0 11.70 1.0 0.0 0
21.00 MU1424J21 9.50 0.00 9.50 75.0 10.40 71.0 0.0 0
21.00 MU1431J21 9.55 0.00 9.55 472.0 10.40 721.0 0.0 0
21.50 MU1424J21.5 7.75 -1.25 9.00 63.0 9.75 45.0 35.0 35
22.00 MU1424J22 7.25 -1.25 8.50 94.0 9.40 95.0 28.0 56
22.00 MU1431J22 8.55 0.00 8.55 1075.0 9.45 959.0 0.0 0
22.50 MU1424J22.5 8.05 0.00 8.05 33.0 9.05 35.0 0.0 0
23.00 MU1424J23 6.35 -1.15 7.50 112.0 8.30 93.0 20.0 20
23.00 MU1431J23 5.75 -1.80 7.55 1162.0 8.40 939.0 32.0 32
23.50 MU1424J23.5 7.05 0.00 7.05 11.0 7.90 51.0 0.0 0
24.00 MU1424J24 4.40 -2.10 6.50 99.0 7.40 98.0 20.0 31
24.00 MU1431J24 4.55 -2.00 6.55 1136.0 7.40 982.0 10.0 30
24.50 MU1424J24.5 4.45 -1.55 6.00 1204.0 6.90 1099.0 67.0 70
25.00 MU1424J25 5.35 0.00 5.50 1219.0 6.40 1207.0 20.0 60
25.00 MU1431J25 4.00 -1.55 5.55 1121.0 6.40 1071.0 5.0 195
25.50 MU1424J25.5 2.42 -2.58 5.00 1149.0 5.75 126.0 1.0 24
26.00 MU1424J26 4.60 0.00 4.50 1986.0 5.40 1870.0 523.0 147
26.00 MU1431J26 5.00 0.00 4.90 1011.0 5.50 1459.0 6.0 1,332
26.50 MU1424J26.5 2.55 -1.45 4.00 2046.0 4.90 1917.0 25.0 140
27.00 MU1424J27 4.05 0.00 3.50 1940.0 4.30 1866.0 15.0 355
27.00 MU1431J27 2.93 -0.92 3.85 1039.0 4.45 761.0 33.0 205
27.50 MU1424J27.5 3.00 0.00 3.35 1963.0 3.90 2079.0 31.0 784
27.50 MU1431J27.5 3.58 0.00 3.45 1127.0 4.00 1300.0 3.0 216
28.00 MU1424J28 3.08 0.00 2.67 1615.0 3.25 477.0 152.0 2,353
28.00 MU1431J28 2.89 0.00 3.15 2334.0 3.40 1082.0 27.0 355
28.50 MU1424J28.5 2.71 0.00 2.60 972.0 2.74 167.0 109.0 1,435
28.50 MU1431J28.5 2.75 0.00 2.68 2407.0 2.91 124.0 24.0 253
29.00 MU1424J29 2.21 0.00 2.14 873.0 2.26 96.0 768.0 1,834
29.00 MU1431J29 2.26 0.00 2.41 181.0 2.48 174.0 126.0 1,496
29.50 MU1424J29.5 1.66 0.00 1.71 264.0 1.79 33.0 740.0 1,942
29.50 MU1431J29.5 2.02 0.00 1.87 3965.0 2.07 252.0 140.0 1,032
30.00 MU1424J30 1.29 0.00 1.27 1225.0 1.36 38.0 1739.0 5,630
30.00 MU1431J30 1.64 0.00 1.60 1560.0 1.69 163.0 264.0 3,263
30.50 MU1424J30.5 0.94 0.00 0.92 257.0 0.97 82.0 3433.0 1,874
30.50 MU1431J30.5 1.36 0.00 1.29 132.0 1.35 89.0 407.0 2,280
31.00 MU1424J31 0.62 0.00 0.59 480.0 0.64 36.0 5219.0 2,747
31.00 MU1431J31 1.00 0.00 1.00 306.0 1.05 100.0 844.0 4,588
31.50 MU1424J31.5 0.37 0.00 0.35 210.0 0.39 538.0 2054.0 3,132
31.50 MU1431J31.5 0.76 0.00 0.74 875.0 0.79 2.0 454.0 1,812
32.00 MU1424J32 0.20 0.00 0.19 120.0 0.21 104.0 1447.0 1,417
32.00 MU1431J32 0.56 0.00 0.53 1009.0 0.59 11.0 902.0 4,468
32.50 MU1424J32.5 0.12 0.00 0.07 1050.0 0.11 844.0 284.0 1,040
32.50 MU1431J32.5 0.38 0.00 0.36 1715.0 0.42 4.0 541.0 3,238
33.00 MU1424J33 0.05 0.00 0.02 1627.0 0.05 362.0 165.0 2,361
33.00 MU1431J33 0.26 0.00 0.26 537.0 0.30 461.0 196.0 1,480
33.50 MU1424J33.5 0.02 0.00 0.01 206.0 0.03 298.0 16.0 2,731
33.50 MU1431J33.5 0.15 0.00 0.16 1374.0 0.19 10.0 74.0 1,224
34.00 MU1424J34 0.03 0.01 0.01 517.0 0.02 133.0 23.0 490
34.00 MU1431J34 0.11 0.00 0.11 465.0 0.14 1433.0 197.0 2,011
34.50 MU1424J34.5 0.01 -0.03 0.01 15.0 0.04 1051.0 14.0 214
34.50 MU1431J34.5 0.07 0.00 0.07 185.0 0.10 1411.0 50.0 1,157
35.00 MU1424J35 0.01 -0.02 0.01 1.0 0.03 445.0 7.0 584
35.00 MU1431J35 0.06 0.00 0.04 203.0 0.06 154.0 50.0 2,586
35.50 MU1424J35.5 0.03 0.00 0.02 55.0 0.03 434.0 3.0 577
35.50 MU1431J35.5 0.11 0.10 0.01 15.0 0.08 991.0 1.0 810
36.00 MU1424J36 0.06 0.03 0.01 1.0 0.03 444.0 2.0 296
36.00 MU1431J36 0.05 0.04 0.01 10.0 0.09 995.0 5.0 1,026
36.50 MU1424J36.5 0.02 -0.01 0.01 54.0 0.03 438.0 5.0 143
36.50 MU1431J36.5 0.03 0.02 0.01 1.0 0.06 1008.0 6.0 1,079
37.00 MU1424J37 0.03 0.00 0.01 42.0 0.03 437.0 20.0 626
37.00 MU1431J37 0.03 -0.05 0.01 10.0 0.08 1088.0 13.0 1,177
37.50 MU1424J37.5 0.03 0.00 0.01 10.0 0.03 459.0 1.0 68
37.50 MU1431J37.5 0.41 0.35 0.01 143.0 0.06 456.0 62.0 1,401
38.00 MU1424J38 0.03 0.00 0.01 10.0 0.03 437.0 100.0 1,076
38.00 MU1431J38 0.03 -0.03 0.03 3.0 0.06 507.0 3.0 18
38.50 MU1424J38.5 0.19 0.15 0.01 10.0 0.04 398.0 6.0 6
38.50 MU1431J38.5 0.04 -0.02 0.01 108.0 0.06 503.0 6.0 1,079
39.00 MU1424J39 0.20 0.17 0.01 10.0 0.03 415.0 43.0 212
39.00 MU1431J39 0.06 0.02 0.01 59.0 0.04 344.0 10.0 1,073
39.50 MU1424J39.5 0.03 0.00 0.01 10.0 0.03 434.0 14.0 14
39.50 MU1431J39.5 0.17 0.11 0.01 10.0 0.06 523.0 32.0 1,527
40.00 MU1424J40 0.05 0.02 0.01 10.0 0.03 500.0 6.0 57
40.00 MU1431J40 0.18 0.12 0.01 56.0 0.06 470.0 100.0 23
40.50 MU1424J40.5 0.03 0.00 0.01 10.0 0.03 429.0 3.0 30
40.50 MU1431J40.5 0.03 0.00 0.01 10.0 0.03 213.0 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 0.03 217.0 28.0 28
41.50 MU1424J41.5 0.09 0.06 0.01 10.0 0.03 441.0 41.0 41
41.50 MU1431J41.5 0.03 0.00 0.01 10.0 0.03 218.0 0.0 0
42.00 MU1424J42 0.03 0.00 0.01 124.0 0.03 429.0 0.0 0
42.00 MU1431J42 0.03 0.00 0.01 65.0 0.03 219.0 0.0 0
42.50 MU1424J42.5 0.03 0.00 0.00 0.0 0.03 415.0 0.0 0
42.50 MU1431J42.5 0.03 0.00 0.01 65.0 0.03 214.0 0.0 0
43.00 MU1424J43 0.03 0.00 0.00 0.0 0.03 428.0 0.0 0
43.00 MU1431J43 0.03 0.00 0.01 65.0 0.03 222.0 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 0.03 246.0 0.0 0
15.00 MU1431V15 0.03 0.00 0.00 0.0 0.03 244.0 0.0 0
16.00 MU1431V16 0.03 0.00 0.01 115.0 0.03 241.0 0.0 0
17.00 MU1431V17 0.03 0.00 0.01 174.0 0.03 219.0 0.0 0
18.00 MU1424V18 0.03 0.00 0.01 24.0 0.03 449.0 0.0 0
18.00 MU1431V18 0.01 -0.02 0.01 10.0 0.03 206.0 2.0 2
19.00 MU1424V19 0.03 0.00 0.01 10.0 0.03 445.0 0.0 0
19.00 MU1431V19 0.04 0.00 0.01 88.0 0.04 283.0 0.0 0
20.00 MU1424V20 0.04 0.01 0.01 10.0 0.03 474.0 8.0 3
20.00 MU1431V20 0.12 0.11 0.01 5.0 0.02 134.0 5.0 5
20.50 MU1424V20.5 0.03 0.00 0.01 15.0 0.03 482.0 0.0 0
21.00 MU1424V21 0.06 0.03 0.01 15.0 0.03 452.0 3.0 17
21.00 MU1431V21 0.09 0.06 0.01 73.0 0.03 175.0 3.0 3
21.50 MU1424V21.5 0.03 0.00 0.01 15.0 0.03 442.0 0.0 0
22.00 MU1424V22 0.05 0.02 0.01 5.0 0.03 414.0 17.0 75
22.00 MU1431V22 0.02 0.00 0.01 3.0 0.07 858.0 16.0 5
22.50 MU1424V22.5 0.03 0.00 0.01 10.0 0.03 418.0 0.0 0
23.00 MU1424V23 0.19 0.16 0.01 32.0 0.03 447.0 2.0 123
23.00 MU1431V23 0.40 0.39 0.01 61.0 0.07 542.0 60.0 85
23.50 MU1424V23.5 0.01 -0.02 0.01 20.0 0.03 428.0 36.0 36
24.00 MU1424V24 0.01 -0.02 0.01 15.0 0.03 424.0 195.0 238
24.00 MU1431V24 0.05 0.00 0.02 51.0 0.08 1138.0 4.0 97
24.50 MU1424V24.5 0.01 -0.02 0.01 10.0 0.03 467.0 92.0 207
25.00 MU1424V25 0.03 0.00 0.01 20.0 0.03 609.0 10.0 667
25.00 MU1431V25 0.04 0.00 0.02 60.0 0.04 47.0 132.0 623
25.50 MU1424V25.5 0.01 0.00 0.01 49.0 0.01 125.0 9.0 497
26.00 MU1424V26 0.02 0.00 0.01 3.0 0.02 309.0 10.0 565
26.00 MU1431V26 0.08 0.00 0.05 51.0 0.09 100.0 267.0 1,655
26.50 MU1424V26.5 0.01 0.00 0.03 61.0 0.02 251.0 10.0 521
27.00 MU1424V27 0.02 0.00 0.01 15.0 0.02 51.0 68.0 3,448
27.00 MU1431V27 0.09 0.00 0.07 18.0 0.10 155.0 93.0 1,141
27.50 MU1424V27.5 0.02 0.00 0.01 11.0 0.02 144.0 43.0 4,370
27.50 MU1431V27.5 0.12 0.00 0.09 1164.0 0.14 1260.0 163.0 819
28.00 MU1424V28 0.03 0.00 0.01 257.0 0.03 270.0 738.0 1,287
28.00 MU1431V28 0.15 0.00 0.13 135.0 0.18 1582.0 251.0 1,373
28.50 MU1424V28.5 0.04 0.00 0.02 218.0 0.04 287.0 362.0 1,244
28.50 MU1431V28.5 0.19 0.00 0.16 1504.0 0.23 1325.0 70.0 851
29.00 MU1424V29 0.06 0.00 0.04 375.0 0.07 828.0 1611.0 1,926
29.00 MU1431V29 0.27 0.00 0.24 33.0 0.28 726.0 336.0 885
29.50 MU1424V29.5 0.10 0.00 0.08 21.0 0.10 576.0 894.0 795
29.50 MU1431V29.5 0.36 0.00 0.34 363.0 0.41 1964.0 35.0 1,314
30.00 MU1424V30 0.18 0.00 0.14 149.0 0.17 868.0 1090.0 702
30.00 MU1431V30 0.49 0.00 0.46 135.0 0.50 249.0 174.0 1,464
30.50 MU1424V30.5 0.27 0.00 0.25 113.0 0.28 390.0 4922.0 610
30.50 MU1431V30.5 0.77 0.00 0.61 459.0 0.67 313.0 57.0 535
31.00 MU1424V31 0.44 0.00 0.42 113.0 0.46 736.0 256.0 631
31.00 MU1431V31 0.87 0.00 0.83 162.0 0.87 317.0 115.0 1,242
31.50 MU1424V31.5 0.72 0.00 0.67 39.0 0.81 2409.0 203.0 1,657
31.50 MU1431V31.5 1.38 0.00 1.07 147.0 1.15 1624.0 28.0 652
32.00 MU1424V32 1.04 0.00 0.99 113.0 1.10 1411.0 78.0 1,012
32.00 MU1431V32 1.48 0.00 1.36 66.0 1.41 247.0 58.0 774
32.50 MU1424V32.5 1.63 0.00 1.24 1814.0 1.57 1677.0 3.0 273
32.50 MU1431V32.5 2.96 1.30 1.66 38.0 1.76 354.0 61.0 563
33.00 MU1424V33 2.68 0.00 1.67 1756.0 2.07 1805.0 1.0 159
33.00 MU1431V33 2.12 0.00 2.06 605.0 2.22 1336.0 1.0 264
33.50 MU1424V33.5 4.61 2.47 2.14 1731.0 2.58 1782.0 2.0 271
33.50 MU1431V33.5 2.98 0.00 2.48 124.0 2.68 890.0 8.0 148
34.00 MU1424V34 3.40 0.00 2.64 1550.0 3.35 1758.0 8.0 209
34.00 MU1431V34 4.35 1.43 2.92 56.0 3.10 794.0 30.0 618
34.50 MU1424V34.5 6.99 3.89 3.10 2077.0 3.80 2008.0 1.0 127
34.50 MU1431V34.5 4.04 0.00 3.35 102.0 3.65 1136.0 1.0 370
35.00 MU1424V35 6.09 2.49 3.60 1191.0 4.35 1164.0 10.0 41
35.00 MU1431V35 8.10 4.45 3.65 1562.0 4.10 1157.0 10.0 147
35.50 MU1424V35.5 8.05 3.95 4.10 501.0 4.60 452.0 10.0 1
35.50 MU1431V35.5 4.25 0.10 4.15 930.0 4.60 135.0 10.0 40
36.00 MU1424V36 8.25 3.65 4.60 283.0 5.10 291.0 38.0 40
36.00 MU1431V36 7.45 2.80 4.65 1323.0 5.10 1292.0 1.0 27
36.50 MU1424V36.5 2.79 -2.31 5.10 74.0 5.90 72.0 10.0 2
36.50 MU1431V36.5 2.73 -2.37 5.10 1055.0 5.85 1129.0 92.0 140
37.00 MU1424V37 6.27 0.67 5.60 99.0 6.10 207.0 4.0 84
37.00 MU1431V37 3.50 -2.10 5.60 1160.0 6.30 1336.0 10.0 101
37.50 MU1424V37.5 3.65 -2.45 6.10 39.0 6.60 207.0 10.0 48
37.50 MU1431V37.5 7.50 1.40 6.10 884.0 6.70 333.0 72.0 82
38.00 MU1424V38 4.20 -2.40 6.60 35.0 7.40 15.0 10.0 45
38.00 MU1431V38 4.30 -2.30 6.60 97.0 7.20 255.0 15.0 15
38.50 MU1424V38.5 6.90 -0.20 7.10 35.0 7.90 38.0 34.0 106
38.50 MU1431V38.5 4.45 -2.60 7.05 105.0 8.00 274.0 10.0 10
39.00 MU1424V39 7.30 -0.25 7.55 28.0 8.40 38.0 3.0 3
39.00 MU1431V39 6.05 -1.50 7.55 102.0 8.50 59.0 1.0 1
39.50 MU1424V39.5 5.60 -2.50 8.10 28.0 8.95 5.0 71.0 71
39.50 MU1431V39.5 6.45 -1.65 8.10 79.0 9.00 274.0 1.0 2
40.00 MU1424V40 8.30 -0.30 8.60 35.0 9.25 196.0 66.0 65
40.00 MU1431V40 11.20 2.65 8.55 112.0 9.50 274.0 10.0 10
40.50 MU1424V40.5 7.50 -0.85 8.35 20.0 10.95 1.0 10.0 93
40.50 MU1431V40.5 9.10 0.00 9.10 77.0 9.95 272.0 0.0 0
41.00 MU1424V41 8.40 0.00 8.40 1.0 10.15 38.0 0.0 0
41.00 MU1431V41 7.95 -1.60 9.55 108.0 10.15 249.0 10.0 10
41.50 MU1424V41.5 9.10 0.00 9.10 11.0 10.65 196.0 0.0 0
41.50 MU1431V41.5 10.10 0.00 10.10 79.0 10.95 272.0 0.0 0
42.00 MU1424V42 10.40 0.00 10.40 28.0 11.15 196.0 0.0 0
42.00 MU1431V42 10.60 0.00 10.60 48.0 11.45 46.0 0.0 0
42.50 MU1424V42.5 9.90 0.00 9.90 11.0 12.65 34.0 0.0 0
42.50 MU1431V42.5 11.10 0.00 11.10 196.0 11.95 28.0 0.0 0
43.00 MU1424V43 11.40 0.00 11.40 48.0 13.35 22.0 0.0 0
43.00 MU1431V43 11.55 0.00 11.55 38.0 13.35 24.0 0.0 0