$25.81 -0.48 (-1.83%) Cray Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 25.81
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.48 (-1.83%)
Prev Close: 26.29
Open: 26.10
Bid: 25.80
Ask: 25.81
Options:

Call Options: CRAY

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CRAY1420I17.5 6.70 0.00 7.90 150.0 9.40 542.0 0.0 0
20.00 CRAY1420I20 5.00 0.00 5.50 122.0 6.90 653.0 0.0 0
22.50 CRAY1420I22.5 3.40 0.90 3.00 94.0 4.40 219.0 6.0 2
25.00 CRAY1420I25 0.85 0.30 0.65 20.0 1.80 777.0 90.0 369
30.00 CRAY1420I30 0.05 -0.35 0.05 7.0 0.25 414.0 7.0 428
35.00 CRAY1420I35 0.42 -0.08 0.05 11.0 0.25 294.0 3.0 14
40.00 CRAY1420I40 0.25 0.00 0.05 12.0 0.25 167.0 0.0 0
45.00 CRAY1420I45 0.50 0.00 0.05 766.0 0.25 155.0 0.0 0

Put Options: CRAY

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CRAY1420U17.5 0.50 0.00 0.05 11.0 0.25 285.0 0.0 0
20.00 CRAY1420U20 0.08 -0.17 0.05 11.0 0.25 364.0 3.0 7
22.50 CRAY1420U22.5 0.14 -0.11 0.05 905.0 0.25 221.0 9.0 59
25.00 CRAY1420U25 0.25 -0.25 0.15 41.0 0.25 364.0 10.0 142
30.00 CRAY1420U30 2.15 0.05 3.10 508.0 4.50 97.0 11.0 11
35.00 CRAY1420U35 6.70 0.00 7.90 262.0 9.50 69.0 0.0 0
40.00 CRAY1420U40 11.60 0.00 13.10 277.0 14.70 155.0 0.0 0
45.00 CRAY1420U45 17.00 0.00 18.10 327.0 19.60 115.0 0.0 0