Cray Inc $34.13

down -0.31


24/4/2014 08:10 PM  |  NASDAQ : CRAY  
Industries : Computer Hardware / Diversified Computer Systems
Last Trade: 34.13
Trade Time: Apr 24 08:10 PM Eastern Daylight Time
Change: -0.31 (-0.90 %)
Prev Close: 34.44
Open: 34.75
Bid: 34.12
Ask: 34.13
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CRAY Trend Analysis - it has outperformed the S&P 500 by 42%
Options:

Call Options: CRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CRAY1417E20 14.20 0.00 13.40 40.0 14.60 31.0 0.0 0
22.50 CRAY1417E22.5 11.70 0.00 11.00 43.0 12.20 42.0 0.0 0
25.00 CRAY1417E25 9.30 0.00 8.60 130.0 9.80 77.0 0.0 0
30.00 CRAY1417E30 5.80 0.80 4.40 272.0 5.50 230.0 1.0 169
35.00 CRAY1417E35 2.15 -0.10 1.95 34.0 2.20 77.0 13.0 72
40.00 CRAY1417E40 0.75 -0.05 0.65 10.0 0.90 6.0 67.0 700
45.00 CRAY1417E45 0.36 0.31 0.10 11.0 0.35 97.0 1.0 11
50.00 CRAY1417E50 0.25 0.00 0.05 11.0 0.25 118.0 0.0 0
55.00 CRAY1417E55 0.25 0.00 0.05 11.0 0.25 128.0 1.0 1
60.00 CRAY1417E60 0.25 0.00 0.05 11.0 0.25 124.0 0.0 0

Put Options: CRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CRAY1417Q20 0.25 0.00 0.00 0.0 0.25 185.0 0.0 0
22.50 CRAY1417Q22.5 0.25 0.00 0.05 11.0 0.25 119.0 0.0 0
25.00 CRAY1417Q25 0.30 0.25 0.05 10.0 0.35 283.0 20.0 27
30.00 CRAY1417Q30 0.80 0.00 0.75 147.0 1.05 141.0 1.0 805
35.00 CRAY1417Q35 2.75 0.00 2.80 43.0 3.10 78.0 1.0 114
40.00 CRAY1417Q40 4.90 -1.00 6.10 196.0 7.10 110.0 7.0 103
45.00 CRAY1417Q45 10.30 0.00 10.40 117.0 11.70 54.0 0.0 0
50.00 CRAY1417Q50 15.00 0.00 15.10 48.0 16.80 43.0 0.0 0
55.00 CRAY1417Q55 20.00 0.00 20.40 34.0 21.80 41.0 0.0 0
60.00 CRAY1417Q60 25.00 0.00 25.40 31.0 26.80 41.0 0.0 0
Trading Center