$26.11 -0.13 (-0.50%) Cray Inc - NASDAQ

Oct. 1, 2014 | 10:03 AM
Last Trade: 26.11
Trade Time: Oct 01 10:03 AM Eastern Daylight Time
Change: -0.13 (-0.50%)
Prev Close: 26.24
Open: 26.14
Bid: 26.02
Ask: 26.12
Options:

Call Options: CRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRAY1418J15 9.00 0.00 9.10 878.0 13.30 288.0 0.0 0
17.50 CRAY1418J17.5 6.50 0.00 6.60 918.0 10.80 348.0 0.0 0
20.00 CRAY1418J20 21.50 15.90 5.30 637.0 8.30 339.0 1.0 1
22.50 CRAY1418J22.5 5.10 1.70 2.50 976.0 5.90 388.0 5.0 8
25.00 CRAY1418J25 1.50 -0.25 1.35 486.0 2.30 491.0 1.0 194
30.00 CRAY1418J30 0.24 0.14 0.10 438.0 0.30 311.0 4.0 1,205
35.00 CRAY1418J35 0.50 0.45 0.05 4.0 0.45 615.0 22.0 261
40.00 CRAY1418J40 0.05 -0.30 0.05 15.0 0.55 601.0 11.0 30
45.00 CRAY1418J45 0.25 -0.10 0.05 11.0 0.45 643.0 48.0 296
50.00 CRAY1418J50 0.45 0.10 0.05 11.0 0.50 644.0 10.0 21
55.00 CRAY1418J55 0.25 -0.10 0.10 11.0 0.60 658.0 2.0 90

Put Options: CRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CRAY1418V15 0.35 0.00 0.05 1.0 0.45 251.0 0.0 0
17.50 CRAY1418V17.5 0.42 0.07 0.05 11.0 0.45 254.0 5.0 5
20.00 CRAY1418V20 0.17 -0.28 0.05 10.0 0.30 331.0 4.0 183
22.50 CRAY1418V22.5 0.35 0.30 0.05 1351.0 0.85 875.0 15.0 231
25.00 CRAY1418V25 0.70 0.05 0.60 101.0 0.85 125.0 4.0 471
30.00 CRAY1418V30 4.00 0.90 3.60 648.0 4.50 95.0 1.0 128
35.00 CRAY1418V35 6.38 -0.12 7.30 848.0 10.00 469.0 5.0 22
40.00 CRAY1418V40 11.60 0.00 11.70 609.0 15.90 518.0 1.0 1
45.00 CRAY1418V45 16.60 0.00 16.70 573.0 20.90 478.0 0.0 0
50.00 CRAY1418V50 21.50 0.00 21.70 180.0 26.10 145.0 0.0 0
55.00 CRAY1418V55 27.00 0.00 26.70 520.0 30.90 398.0 0.0 0