Micron Technology Inc $31.63

down -0.85


19/9/2014 04:00 PM  |  NASDAQ : MU  
Industries : Electronics / Semiconductor - Memory Chips
Last Trade: 31.63
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.85 (-2.62 %)
Prev Close: 32.48
Open: 32.48
Bid: 31.62
Ask: 31.63
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 68%
Options:

Call Options: MU

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MU1426I17 14.60 -0.20 13.95 13.0 15.30 13.0 52.0 52
17.50 MU1426I17.5 14.30 0.00 13.65 48.0 14.90 15.0 0.0 0
18.00 MU1426I18 13.80 0.00 13.15 48.0 14.40 15.0 0.0 0
18.50 MU1426I18.5 13.30 0.00 12.60 82.0 13.85 49.0 0.0 0
19.00 MU1426I19 12.80 0.00 12.10 82.0 13.35 49.0 0.0 0
19.50 MU1426I19.5 12.30 0.00 11.65 28.0 12.85 44.0 0.0 0
20.00 MU1420I20 12.25 0.00 11.50 10.0 11.75 10.0 0.0 0
20.00 MU1426I20 10.45 -1.35 11.10 36.0 12.60 10.0 48.0 48
20.50 MU1426I20.5 9.95 -1.40 10.60 36.0 12.05 10.0 1.0 1
21.00 MU1420I21 9.10 -2.15 10.50 10.0 10.75 10.0 5.0 82
21.00 MU1426I21 10.90 0.00 10.10 28.0 11.60 10.0 0.0 0
21.50 MU1426I21.5 10.60 0.20 9.55 1031.0 10.90 104.0 21.0 21
22.00 MU1420I22 10.25 0.00 9.50 10.0 9.75 10.0 0.0 0
22.00 MU1426I22 10.00 0.00 9.05 34.0 10.40 252.0 0.0 0
22.50 MU1426I22.5 9.50 0.00 8.50 997.0 9.75 143.0 0.0 0
23.00 MU1420I23 8.55 -0.70 8.50 70.0 8.75 53.0 44.0 12
23.00 MU1426I23 7.65 -1.40 7.95 1259.0 9.25 713.0 2.0 2
23.50 MU1426I23.5 8.60 0.05 7.65 1464.0 8.80 735.0 11.0 11
24.00 MU1420I24 7.70 -0.55 7.55 1349.0 7.75 1499.0 32.0 179
24.00 MU1426I24 8.00 0.00 6.95 1140.0 8.40 421.0 0.0 0
24.50 MU1420I24.5 7.75 0.00 7.00 55.0 7.25 50.0 0.0 0
24.50 MU1426I24.5 7.55 0.00 6.45 1213.0 7.50 490.0 0.0 0
25.00 MU1420I25 6.89 -0.11 6.60 76.0 6.70 1474.0 50.0 182
25.00 MU1426I25 7.05 0.00 5.95 1241.0 7.00 613.0 0.0 0
25.50 MU1420I25.5 8.20 1.45 6.00 55.0 6.25 48.0 32.0 32
25.50 MU1426I25.5 6.55 0.00 5.45 1277.0 6.50 813.0 0.0 0
26.00 MU1420I26 6.35 0.00 5.55 1009.0 5.70 934.0 106.0 196
26.00 MU1426I26 6.33 0.00 4.90 1152.0 6.35 844.0 5.0 80
26.50 MU1420I26.5 5.50 -0.25 5.05 1001.0 5.20 1066.0 1.0 106
26.50 MU1426I26.5 4.10 -1.50 4.70 1241.0 5.85 667.0 30.0 30
27.00 MU1420I27 6.36 1.11 4.55 1192.0 4.75 978.0 3.0 135
27.00 MU1426I27 4.75 -0.60 4.20 1241.0 5.35 678.0 7.0 21
27.50 MU1420I27.5 2.96 -1.79 4.05 1256.0 4.25 1307.0 10.0 167
27.50 MU1426I27.5 4.30 -0.65 4.20 1482.0 4.50 1565.0 12.0 68
28.00 MU1420I28 3.55 -0.81 3.60 170.0 3.70 1671.0 12086.0 12,600
28.00 MU1426I28 4.00 -0.40 3.75 1750.0 4.00 1543.0 212.0 244
28.50 MU1420I28.5 3.15 -0.60 3.05 66.0 3.25 310.0 2.0 92
28.50 MU1426I28.5 3.75 -0.15 3.35 1700.0 3.55 1806.0 25.0 25
29.00 MU1420I29 2.69 -0.76 2.64 611.0 3.05 2089.0 5942.0 8,777
29.00 MU1426I29 3.40 -0.10 2.92 1588.0 3.10 590.0 24.0 681
29.50 MU1420I29.5 2.24 -0.57 2.04 1547.0 2.29 2325.0 65.0 149
29.50 MU1426I29.5 2.60 -0.55 2.55 852.0 2.70 541.0 143.0 405
30.00 MU1420I30 1.65 -0.83 1.62 340.0 1.66 10.0 3681.0 9,794
30.00 MU1426I30 2.27 -0.52 2.21 36.0 2.37 346.0 70.0 1,017
30.50 MU1420I30.5 1.25 -0.72 1.04 59.0 1.25 5.0 149.0 1,134
30.50 MU1426I30.5 1.91 -0.48 1.87 173.0 2.06 685.0 191.0 684
31.00 MU1420I31 0.61 -0.86 0.60 20.0 0.67 1825.0 19553.0 23,332
31.00 MU1426I31 1.54 -0.54 1.56 69.0 1.76 546.0 347.0 3,104
31.50 MU1420I31.5 0.14 -0.82 0.12 31.0 0.14 9.0 2503.0 5,881
31.50 MU1426I31.5 1.32 -0.41 1.29 105.0 1.33 111.0 840.0 4,042
32.00 MU1420I32 0.01 -0.51 0.01 51.0 0.01 504.0 9847.0 12,565
32.00 MU1426I32 1.07 -0.37 1.03 228.0 1.07 28.0 1056.0 3,548
32.50 MU1420I32.5 0.01 -0.18 0.01 16.0 0.01 468.0 2707.0 7,308
32.50 MU1426I32.5 0.86 -0.29 0.82 219.0 0.87 63.0 1726.0 5,453
33.00 MU1420I33 0.01 -0.04 0.01 46.0 0.01 607.0 741.0 13,681
33.00 MU1426I33 0.66 -0.27 0.64 876.0 0.67 5.0 1591.0 6,264
33.50 MU1420I33.5 0.01 0.00 0.01 206.0 0.01 44.0 154.0 2,103
33.50 MU1426I33.5 0.52 -0.19 0.50 340.0 0.54 103.0 661.0 4,249
34.00 MU1420I34 0.01 0.00 0.01 67.0 0.01 77.0 5.0 9,047
34.00 MU1426I34 0.39 -0.17 0.38 269.0 0.41 52.0 635.0 23,240
34.50 MU1420I34.5 0.01 -0.01 0.01 50.0 0.01 105.0 5.0 2,380
34.50 MU1426I34.5 0.29 -0.13 0.28 119.0 0.31 142.0 386.0 3,682
35.00 MU1420I35 0.01 0.00 0.01 10.0 0.01 128.0 70.0 10,942
35.00 MU1426I35 0.20 -0.11 0.20 427.0 0.24 950.0 250.0 6,214
35.50 MU1420I35.5 0.01 0.00 0.01 10.0 0.01 403.0 96.0 1,156
35.50 MU1426I35.5 0.16 -0.08 0.15 219.0 0.17 47.0 78.0 3,118
36.00 MU1420I36 0.01 0.00 0.01 5.0 0.01 271.0 15.0 3,027
36.00 MU1426I36 0.12 -0.06 0.09 945.0 0.14 1621.0 22.0 2,542
36.50 MU1420I36.5 0.03 0.01 0.01 10.0 0.01 511.0 11.0 194
36.50 MU1426I36.5 0.08 -0.03 0.07 338.0 0.09 75.0 544.0 1,316
37.00 MU1420I37 0.02 0.01 0.01 10.0 0.03 987.0 20.0 865
37.00 MU1426I37 0.05 -0.04 0.05 241.0 0.07 79.0 85.0 1,449
37.50 MU1420I37.5 0.03 0.02 0.01 10.0 0.04 1078.0 2.0 26
37.50 MU1426I37.5 0.06 0.00 0.03 301.0 0.05 64.0 4.0 518
38.00 MU1420I38 0.03 0.00 0.01 10.0 0.04 1088.0 4.0 336
38.00 MU1426I38 0.03 -0.01 0.03 32.0 0.04 79.0 23.0 51
38.50 MU1420I38.5 0.03 0.00 0.01 10.0 0.04 1045.0 0.0 0
38.50 MU1426I38.5 0.04 0.00 0.01 423.0 0.03 107.0 40.0 96
39.00 MU1420I39 0.01 -0.02 0.01 10.0 0.04 1076.0 4.0 91
39.00 MU1426I39 0.03 0.00 0.01 60.0 0.02 93.0 40.0 73
39.50 MU1420I39.5 0.03 0.00 0.01 10.0 0.04 1097.0 0.0 0
39.50 MU1426I39.5 0.03 0.00 0.01 21.0 0.02 77.0 52.0 83
40.00 MU1420I40 0.02 -0.01 0.01 10.0 0.04 929.0 5.0 67
40.00 MU1426I40 0.02 0.00 0.01 10.0 0.02 91.0 415.0 441
40.50 MU1420I40.5 0.03 0.00 0.00 0.0 0.04 671.0 0.0 0
40.50 MU1426I40.5 0.04 0.00 0.01 10.0 0.02 153.0 2.0 24
41.00 MU1420I41 0.01 -0.02 0.01 10.0 0.04 1172.0 1.0 39
41.00 MU1426I41 0.02 0.00 0.01 10.0 0.07 806.0 78.0 109
41.50 MU1420I41.5 0.03 0.00 0.00 0.0 0.04 368.0 0.0 0
41.50 MU1426I41.5 0.02 0.00 0.01 10.0 0.07 886.0 5.0 22
42.00 MU1420I42 0.03 0.00 0.01 10.0 0.03 1012.0 14.0 59
43.00 MU1420I43 0.02 -0.01 0.01 81.0 0.04 873.0 5.0 10

Put Options: MU

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 MU1426U17 0.03 0.00 0.00 0.0 0.03 281.0 0.0 0
17.50 MU1426U17.5 0.03 0.00 0.00 0.0 0.03 103.0 0.0 0
18.00 MU1426U18 0.03 0.00 0.00 0.0 0.03 270.0 0.0 0
18.50 MU1426U18.5 0.03 0.00 0.01 1.0 0.03 244.0 0.0 0
19.00 MU1426U19 0.03 0.00 0.01 10.0 0.03 243.0 0.0 0
19.50 MU1426U19.5 0.03 0.00 0.01 10.0 0.03 255.0 0.0 0
20.00 MU1420U20 0.02 -0.01 0.01 10.0 0.04 191.0 26.0 48
20.00 MU1426U20 0.02 0.01 0.01 1.0 0.03 257.0 4.0 2
20.50 MU1426U20.5 0.03 0.02 0.01 10.0 0.03 260.0 1.0 1
21.00 MU1420U21 0.03 0.00 0.01 10.0 0.04 572.0 4.0 18
21.00 MU1426U21 0.01 0.00 0.01 10.0 0.04 368.0 0.0 0
21.50 MU1426U21.5 0.01 0.00 0.01 5.0 0.05 1192.0 20.0 25
22.00 MU1420U22 0.03 0.00 0.00 0.0 0.04 315.0 0.0 0
22.00 MU1426U22 0.01 0.00 0.01 10.0 0.05 405.0 0.0 0
22.50 MU1426U22.5 0.05 0.04 0.01 10.0 0.05 1095.0 49.0 51
23.00 MU1420U23 0.02 -0.01 0.01 10.0 0.04 256.0 6.0 630
23.00 MU1426U23 0.01 -0.02 0.01 21.0 0.02 100.0 1.0 168
23.50 MU1426U23.5 0.02 0.00 0.01 20.0 0.02 35.0 449.0 96
24.00 MU1420U24 0.04 0.01 0.01 10.0 0.03 945.0 20.0 405
24.00 MU1426U24 0.02 -0.01 0.01 42.0 0.03 112.0 211.0 288
24.50 MU1420U24.5 0.01 -0.02 0.01 1.0 0.04 1147.0 20.0 20
24.50 MU1426U24.5 0.03 -0.02 0.02 208.0 0.04 11.0 62.0 26
25.00 MU1420U25 0.01 -0.02 0.01 1.0 0.04 1124.0 50.0 342
25.00 MU1426U25 0.04 -0.01 0.03 1123.0 0.05 66.0 29.0 90
25.50 MU1420U25.5 0.02 -0.01 0.01 1.0 0.04 1194.0 105.0 136
25.50 MU1426U25.5 0.06 0.01 0.05 323.0 0.07 39.0 84.0 63
26.00 MU1420U26 0.01 -0.02 0.01 165.0 0.04 979.0 2.0 740
26.00 MU1426U26 0.07 -0.01 0.07 326.0 0.08 1.0 39.0 189
26.50 MU1420U26.5 0.02 -0.01 0.01 1046.0 0.04 1018.0 10.0 391
26.50 MU1426U26.5 0.09 -0.02 0.09 851.0 0.12 235.0 13.0 155
27.00 MU1420U27 0.01 -0.01 0.01 10.0 0.04 1172.0 8.0 2,937
27.00 MU1426U27 0.13 0.02 0.13 5.0 0.14 65.0 289.0 360
27.50 MU1420U27.5 0.02 0.00 0.01 104.0 0.04 1077.0 1017.0 852
27.50 MU1426U27.5 0.14 -0.03 0.15 1244.0 0.18 35.0 79.0 450
28.00 MU1420U28 0.01 0.00 0.01 38.0 0.01 3.0 1.0 5,223
28.00 MU1426U28 0.19 0.02 0.17 746.0 0.22 85.0 487.0 3,401
28.50 MU1420U28.5 0.01 0.00 0.01 100.0 0.04 909.0 100.0 1,325
28.50 MU1426U28.5 0.27 0.06 0.26 204.0 0.29 296.0 240.0 5,763
29.00 MU1420U29 0.01 0.00 0.01 4.0 0.01 502.0 36.0 5,484
29.00 MU1426U29 0.36 0.10 0.36 95.0 0.38 29.0 528.0 2,349
29.50 MU1420U29.5 0.01 0.00 0.01 139.0 0.01 698.0 20.0 3,567
29.50 MU1426U29.5 0.46 0.15 0.46 231.0 0.49 226.0 129.0 1,083
30.00 MU1420U30 0.01 0.00 0.02 1.0 0.01 729.0 71.0 8,661
30.00 MU1426U30 0.60 0.20 0.60 11.0 0.62 25.0 587.0 3,444
30.50 MU1420U30.5 0.01 -0.01 0.01 20.0 0.01 522.0 35.0 2,105
30.50 MU1426U30.5 0.75 0.24 0.76 9.0 0.78 29.0 213.0 4,159
31.00 MU1420U31 0.01 -0.01 0.01 4.0 0.01 606.0 351.0 7,163
31.00 MU1426U31 0.94 0.30 0.95 10.0 0.97 36.0 1272.0 5,455
31.50 MU1420U31.5 0.01 -0.01 0.01 79.0 0.01 313.0 3189.0 9,630
31.50 MU1426U31.5 1.16 0.36 1.17 10.0 1.20 56.0 434.0 6,084
32.00 MU1420U32 0.34 0.27 0.34 509.0 0.38 14.0 5348.0 6,174
32.00 MU1426U32 1.37 0.35 1.41 24.0 1.47 116.0 193.0 4,504
32.50 MU1420U32.5 0.86 0.63 0.86 178.0 0.90 315.0 669.0 7,103
32.50 MU1426U32.5 1.68 0.44 1.69 563.0 1.76 313.0 138.0 3,152
33.00 MU1420U33 1.26 0.61 1.21 1534.0 1.40 2302.0 816.0 6,249
33.00 MU1426U33 2.05 0.48 2.01 210.0 2.06 10.0 517.0 1,251
33.50 MU1420U33.5 1.94 0.89 1.78 2874.0 1.91 1382.0 390.0 3,071
33.50 MU1426U33.5 2.16 0.29 2.36 198.0 2.41 23.0 81.0 641
34.00 MU1420U34 2.32 0.70 1.97 2111.0 2.45 1916.0 219.0 1,121
34.00 MU1426U34 2.67 0.59 2.73 591.0 2.80 339.0 219.0 1,252
34.50 MU1420U34.5 2.78 0.77 2.69 1521.0 2.95 1756.0 203.0 580
34.50 MU1426U34.5 2.59 0.17 3.00 1615.0 3.20 1636.0 22.0 96
35.00 MU1420U35 2.51 -0.14 3.25 1272.0 3.45 1277.0 7.0 417
35.00 MU1426U35 2.81 0.00 3.15 2231.0 3.90 2095.0 0.0 0
35.50 MU1420U35.5 4.65 1.65 3.75 1583.0 3.95 1968.0 97.0 170
35.50 MU1426U35.5 5.45 2.25 3.50 2216.0 4.35 1953.0 2.0 21
36.00 MU1420U36 3.99 0.49 4.25 1930.0 4.45 1818.0 120.0 280
36.00 MU1426U36 3.65 0.00 3.85 1277.0 5.15 799.0 0.0 0
36.50 MU1420U36.5 5.65 1.65 4.75 405.0 4.95 795.0 20.0 164
36.50 MU1426U36.5 4.10 0.00 4.30 1245.0 5.65 807.0 0.0 0
37.00 MU1420U37 4.70 0.00 5.25 373.0 5.45 364.0 42.0 56
37.00 MU1426U37 4.85 0.30 4.75 1268.0 6.20 943.0 10.0 10
37.50 MU1420U37.5 5.40 0.40 5.75 373.0 5.95 420.0 24.0 24
37.50 MU1426U37.5 5.05 0.00 5.20 1241.0 6.65 707.0 0.0 0
38.00 MU1420U38 7.60 2.10 6.25 184.0 6.45 245.0 27.0 31
38.00 MU1426U38 5.55 0.00 5.65 1207.0 7.15 959.0 0.0 0
38.50 MU1420U38.5 8.20 2.20 6.75 472.0 6.95 236.0 32.0 20
38.50 MU1426U38.5 6.80 0.80 6.20 1624.0 7.60 963.0 1.0 1
39.00 MU1420U39 5.55 -0.95 7.25 11.0 7.50 232.0 32.0 68
39.00 MU1426U39 6.50 0.00 6.75 1487.0 8.05 894.0 0.0 0
39.50 MU1420U39.5 7.00 0.00 7.75 252.0 8.00 160.0 0.0 0
39.50 MU1426U39.5 7.00 0.00 7.35 1611.0 8.50 766.0 0.0 0
40.00 MU1420U40 9.40 1.90 8.25 252.0 8.50 160.0 64.0 64
40.00 MU1426U40 7.50 0.00 7.80 1281.0 9.00 741.0 0.0 0
40.50 MU1420U40.5 8.75 0.75 8.75 252.0 9.00 160.0 1.0 0
40.50 MU1426U40.5 8.00 0.00 8.20 361.0 9.30 330.0 0.0 0
41.00 MU1420U41 8.00 -0.50 9.25 10.0 9.50 160.0 4.0 4
41.00 MU1426U41 8.50 0.00 8.70 50.0 9.90 43.0 0.0 0
41.50 MU1420U41.5 9.00 0.00 9.75 252.0 10.00 160.0 0.0 0
41.50 MU1426U41.5 9.00 0.00 9.20 368.0 10.20 23.0 0.0 0
42.00 MU1420U42 9.45 0.00 10.25 10.0 10.50 160.0 0.0 0
43.00 MU1420U43 10.45 0.00 11.25 10.0 11.50 10.0 0.0 0
Trading Center