$32.49 -0.35 (-1.07%) Cray Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 32.49
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.35 (-1.07%)
Prev Close: 32.84
Open: 33.37
Bid: 32.48
Ask: 32.49
Options:

Call Options: CRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRAY1422K15 15.40 0.00 16.20 128.0 19.70 108.0 0.0 0
17.50 CRAY1422K17.5 12.90 0.00 12.70 21.0 17.30 20.0 0.0 0
20.00 CRAY1422K20 11.30 0.00 10.20 21.0 14.80 20.0 0.0 0
22.50 CRAY1422K22.5 10.00 0.00 7.80 5.0 12.30 20.0 0.0 0
25.00 CRAY1422K25 9.50 4.10 7.00 20.0 9.60 60.0 1.0 24
30.00 CRAY1422K30 3.37 0.94 1.20 351.0 4.90 287.0 1.0 336
35.00 CRAY1422K35 0.20 -0.05 0.05 5.0 0.50 303.0 4.0 502
40.00 CRAY1422K40 0.25 0.00 0.05 11.0 0.50 106.0 0.0 0
45.00 CRAY1422K45 0.25 0.00 0.00 0.0 0.50 104.0 0.0 0
50.00 CRAY1422K50 0.25 0.00 0.05 11.0 0.50 167.0 0.0 0

Put Options: CRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRAY1422W15 0.50 0.00 0.00 0.0 0.45 170.0 0.0 0
17.50 CRAY1422W17.5 0.05 -0.60 0.10 10.0 0.50 82.0 2.0 2
20.00 CRAY1422W20 0.50 0.00 0.05 10.0 0.50 58.0 0.0 0
22.50 CRAY1422W22.5 0.41 -0.09 0.05 103.0 0.50 173.0 20.0 29
25.00 CRAY1422W25 1.70 1.45 0.20 123.0 0.50 129.0 3.0 3
30.00 CRAY1422W30 0.08 -0.02 0.05 149.0 0.10 5.0 1.0 105
35.00 CRAY1422W35 2.09 0.09 1.00 235.0 4.80 208.0 5.0 15
40.00 CRAY1422W40 5.90 0.00 5.30 126.0 8.80 118.0 0.0 0
45.00 CRAY1422W45 11.70 0.00 10.40 11.0 13.60 11.0 0.0 0
50.00 CRAY1422W50 16.00 0.00 15.40 209.0 18.20 80.0 0.0 0