$25.54 -0.39 (-1.50%) Cray Inc - NASDAQ

Sep. 23, 2014 | 04:00 PM
Last Trade: 25.54
Trade Time: Sep 23 04:00 PM Eastern Daylight Time
Change: -0.39 (-1.50%)
Prev Close: 25.93
Open: 25.88
Bid: 25.53
Ask: 25.55
Options:

Call Options: CRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRAY1418J15 10.00 0.00 10.10 184.0 12.00 568.0 0.0 0
17.50 CRAY1418J17.5 7.60 0.00 7.60 365.0 9.00 564.0 0.0 0
20.00 CRAY1418J20 21.50 17.10 5.20 292.0 6.60 545.0 1.0 1
22.50 CRAY1418J22.5 5.10 1.90 2.75 743.0 4.40 652.0 5.0 8
25.00 CRAY1418J25 1.75 0.05 1.45 68.0 1.65 143.0 14.0 154
30.00 CRAY1418J30 0.24 0.19 0.05 426.0 0.50 721.0 4.0 1,205
35.00 CRAY1418J35 0.50 0.45 0.05 4.0 0.35 581.0 22.0 261
40.00 CRAY1418J40 0.05 -0.25 0.05 15.0 0.50 588.0 11.0 30
45.00 CRAY1418J45 0.25 0.00 0.05 11.0 0.25 394.0 48.0 296
50.00 CRAY1418J50 0.45 0.15 0.05 11.0 0.35 540.0 10.0 21
55.00 CRAY1418J55 0.25 -0.05 0.10 11.0 0.40 557.0 2.0 90

Put Options: CRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRAY1418V15 0.30 0.00 0.05 1.0 0.35 500.0 0.0 0
17.50 CRAY1418V17.5 0.42 0.12 0.05 11.0 0.35 447.0 5.0 5
20.00 CRAY1418V20 0.17 -0.13 0.05 10.0 0.35 629.0 4.0 183
22.50 CRAY1418V22.5 0.35 0.30 0.10 10.0 0.50 756.0 15.0 231
25.00 CRAY1418V25 0.90 0.05 0.90 71.0 1.10 214.0 14.0 257
30.00 CRAY1418V30 4.30 0.20 3.80 793.0 4.90 299.0 1.0 128
35.00 CRAY1418V35 6.38 -2.12 8.50 685.0 10.00 371.0 5.0 22
40.00 CRAY1418V40 13.40 0.00 13.10 646.0 15.00 297.0 1.0 1
45.00 CRAY1418V45 17.80 0.00 18.10 175.0 19.90 121.0 0.0 0
50.00 CRAY1418V50 22.00 0.00 22.20 671.0 26.40 427.0 0.0 0
55.00 CRAY1418V55 27.00 0.00 27.30 590.0 31.30 423.0 0.0 0