$35.51 +0.71 (2.04%) Cree Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 35.51
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.71 (2.04%)
Prev Close: 34.80
Open: 35.20
Bid: 35.49
Ask: 35.51
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CREE1422K17.5 16.00 0.00 15.55 1.0 20.15 1.0 0.0 0
20.00 CREE1422K20 13.86 0.76 14.45 225.0 15.65 50.0 4.0 4
20.00 CREE1428K20 13.10 0.00 14.40 291.0 15.75 80.0 0.0 0
21.00 CREE1422K21 12.05 0.00 13.40 140.0 15.30 91.0 0.0 0
21.00 CREE1428K21 12.10 0.00 13.40 456.0 14.95 284.0 0.0 0
22.00 CREE1422K22 12.00 0.90 12.45 225.0 13.65 50.0 2.0 2
22.00 CREE1428K22 11.10 0.00 12.25 528.0 14.10 272.0 0.0 0
22.50 CREE1422K22.5 10.40 -0.15 11.40 225.0 13.15 50.0 2.0 3
22.50 CREE1428K22.5 12.75 2.10 11.95 523.0 13.55 275.0 7.0 7
23.00 CREE1422K23 10.10 0.00 10.90 210.0 12.70 14.0 0.0 0
23.00 CREE1428K23 10.15 0.00 11.45 526.0 13.05 238.0 0.0 0
23.50 CREE1428K23.5 9.65 0.00 10.80 452.0 12.55 249.0 0.0 0
24.00 CREE1422K24 9.10 0.00 9.90 50.0 11.75 130.0 0.0 0
24.00 CREE1428K24 9.15 0.00 10.30 449.0 12.10 238.0 0.0 0
24.50 CREE1422K24.5 4.60 -4.05 9.75 140.0 11.60 46.0 2.0 2
24.50 CREE1428K24.5 7.65 -1.00 9.80 462.0 11.65 287.0 30.0 30
25.00 CREE1422K25 11.44 3.29 8.25 10.0 11.45 114.0 1.0 6
25.00 CREE1428K25 4.55 -3.60 9.70 337.0 11.25 285.0 1.0 1
25.50 CREE1422K25.5 8.90 0.00 8.55 225.0 10.95 201.0 0.0 0
25.50 CREE1428K25.5 9.65 0.65 9.35 381.0 10.20 169.0 10.0 10
26.00 CREE1422K26 3.50 -4.85 8.45 140.0 10.80 140.0 100.0 100
26.00 CREE1428K26 6.65 -1.85 8.85 382.0 10.05 271.0 20.0 21
26.50 CREE1422K26.5 7.95 0.00 7.95 210.0 9.20 10.0 0.0 0
26.50 CREE1428K26.5 6.00 -2.00 8.40 326.0 9.55 291.0 1.0 82
27.00 CREE1422K27 7.88 0.43 7.65 30.0 8.75 30.0 1.0 59
27.00 CREE1428K27 5.30 -2.15 7.90 238.0 8.70 143.0 2.0 19
27.50 CREE1422K27.5 4.90 -2.10 7.15 421.0 8.15 238.0 1.0 104
27.50 CREE1428K27.5 1.89 -5.11 7.40 295.0 8.55 272.0 16.0 29
28.00 CREE1422K28 7.60 1.05 7.25 421.0 7.65 69.0 6.0 429
28.00 CREE1428K28 1.93 -4.57 6.85 314.0 8.10 332.0 2.0 2
28.50 CREE1422K28.5 7.55 1.50 6.45 628.0 7.10 283.0 1.0 148
28.50 CREE1428K28.5 4.35 -1.65 6.45 294.0 7.45 268.0 10.0 20
29.00 CREE1422K29 6.45 0.60 6.10 574.0 6.60 236.0 46.0 302
29.00 CREE1428K29 6.56 1.06 5.95 442.0 6.95 506.0 5.0 25
29.50 CREE1422K29.5 5.95 0.70 5.80 22.0 5.95 1.0 264.0 1,035
29.50 CREE1428K29.5 5.45 0.16 5.75 285.0 6.40 376.0 2.0 58
30.00 CREE1422K30 5.55 1.05 5.25 457.0 5.60 397.0 25.0 413
30.00 CREE1428K30 2.20 -2.40 5.20 243.0 5.70 95.0 25.0 31
30.50 CREE1422K30.5 5.05 0.75 4.70 549.0 5.25 510.0 1.0 221
30.50 CREE1428K30.5 5.15 1.05 4.70 360.0 5.20 251.0 10.0 63
31.00 CREE1422K31 4.53 0.73 4.25 627.0 4.70 529.0 21.0 454
31.00 CREE1428K31 3.95 0.00 4.20 337.0 4.70 254.0 2.0 36
31.50 CREE1422K31.5 4.07 0.80 3.70 1129.0 4.15 496.0 9.0 366
31.50 CREE1428K31.5 4.22 1.12 3.75 132.0 4.20 75.0 3.0 137
32.00 CREE1422K32 3.58 0.75 3.25 259.0 3.65 553.0 42.0 260
32.00 CREE1428K32 3.09 0.43 3.25 246.0 3.70 165.0 10.0 38
32.50 CREE1422K32.5 3.02 0.82 2.75 803.0 3.15 672.0 31.0 562
32.50 CREE1428K32.5 2.85 0.64 2.81 364.0 3.20 184.0 1.0 40
33.00 CREE1422K33 2.45 0.49 2.42 230.0 2.67 687.0 48.0 853
33.00 CREE1428K33 2.68 0.91 2.33 400.0 2.71 191.0 10.0 88
33.50 CREE1422K33.5 2.15 0.80 1.76 935.0 2.15 955.0 34.0 398
33.50 CREE1428K33.5 2.21 0.77 1.83 696.0 2.25 791.0 4.0 70
34.00 CREE1422K34 1.50 0.52 1.44 55.0 1.57 274.0 41.0 1,169
34.00 CREE1428K34 1.68 0.53 1.42 781.0 1.77 780.0 25.0 135
34.50 CREE1422K34.5 0.92 0.44 0.77 1018.0 1.13 826.0 35.0 375
34.50 CREE1428K34.5 1.28 0.44 1.06 390.0 1.27 137.0 13.0 64
35.00 CREE1422K35 0.53 0.38 0.43 45.0 0.53 104.0 905.0 2,302
35.00 CREE1428K35 0.85 0.29 0.73 228.0 0.91 287.0 140.0 436
35.50 CREE1422K35.5 0.05 -0.02 0.02 20.0 0.13 1594.0 138.0 437
35.50 CREE1428K35.5 0.59 0.18 0.50 322.0 0.60 21.0 128.0 304
36.00 CREE1422K36 0.08 0.03 0.01 1.0 0.03 10.0 187.0 615
36.00 CREE1428K36 0.35 0.15 0.29 166.0 0.41 684.0 105.0 183
36.50 CREE1422K36.5 0.02 -0.03 0.01 19.0 0.02 21.0 145.0 538
36.50 CREE1428K36.5 0.25 0.13 0.15 126.0 0.24 261.0 40.0 22
37.00 CREE1422K37 0.04 -0.05 0.01 381.0 0.06 486.0 30.0 184
37.00 CREE1428K37 0.11 -0.06 0.08 226.0 0.18 785.0 37.0 66
37.50 CREE1422K37.5 0.02 0.01 0.01 2.0 0.03 2.0 61.0 815
37.50 CREE1428K37.5 0.25 0.20 0.03 151.0 0.22 1194.0 2.0 28
38.00 CREE1422K38 0.01 0.00 0.01 6.0 0.06 489.0 6.0 462
38.00 CREE1428K38 0.12 0.10 0.02 524.0 0.23 877.0 8.0 12
38.50 CREE1422K38.5 0.01 -0.05 0.01 1.0 0.06 184.0 1.0 53
38.50 CREE1428K38.5 0.38 0.36 0.02 223.0 0.25 609.0 3.0 2
39.00 CREE1422K39 0.01 -0.05 0.01 33.0 0.06 168.0 2.0 2
39.00 CREE1428K39 0.17 0.16 0.01 165.0 0.25 487.0 26.0 26
39.50 CREE1422K39.5 0.02 -0.04 0.01 5.0 0.06 347.0 15.0 15
39.50 CREE1428K39.5 0.06 -0.19 0.01 968.0 0.25 201.0 1.0 1
40.00 CREE1422K40 0.02 -0.03 0.01 15.0 0.03 40.0 30.0 730
40.00 CREE1428K40 0.12 -0.13 0.02 133.0 0.25 174.0 5.0 42
40.50 CREE1422K40.5 0.06 0.00 0.01 1.0 0.06 132.0 0.0 0
40.50 CREE1428K40.5 0.25 0.00 0.01 318.0 0.25 184.0 0.0 0
41.00 CREE1422K41 0.06 0.00 0.01 1.0 0.06 128.0 0.0 0
41.00 CREE1428K41 0.07 -0.18 0.01 2.0 0.25 189.0 7.0 7
41.50 CREE1422K41.5 0.07 0.01 0.01 21.0 0.06 208.0 100.0 100
42.00 CREE1422K42 0.07 0.00 0.01 1.0 0.06 60.0 0.0 0
42.00 CREE1428K42 0.04 -0.21 0.01 188.0 0.25 192.0 6.0 6
42.50 CREE1422K42.5 0.03 0.00 0.01 13.0 0.05 40.0 25.0 5,225
43.00 CREE1422K43 0.07 0.00 0.01 10.0 0.06 60.0 0.0 0
43.00 CREE1428K43 0.25 0.00 0.00 0.0 0.25 249.0 0.0 0
43.50 CREE1422K43.5 0.06 0.00 0.01 1.0 0.06 59.0 0.0 0
44.00 CREE1422K44 0.06 0.00 0.01 1.0 0.06 112.0 0.0 0
44.00 CREE1428K44 0.25 0.00 0.00 0.0 0.25 250.0 0.0 0
44.50 CREE1422K44.5 0.06 0.00 0.02 231.0 0.06 121.0 0.0 0
45.00 CREE1422K45 0.03 -0.03 0.01 1.0 0.06 320.0 2.0 383
45.00 CREE1428K45 0.25 0.00 0.01 10.0 0.18 154.0 0.0 0
45.50 CREE1422K45.5 0.06 0.00 0.01 10.0 0.06 97.0 0.0 0
46.00 CREE1422K46 0.06 0.00 0.01 15.0 0.06 103.0 0.0 0
46.50 CREE1422K46.5 0.06 0.00 0.01 15.0 0.06 100.0 0.0 0
47.00 CREE1422K47 0.06 0.00 0.01 15.0 0.06 97.0 0.0 0
47.50 CREE1422K47.5 0.01 -0.05 0.01 4.0 0.06 283.0 2.0 117
50.00 CREE1422K50 0.01 -0.05 0.01 2.0 0.06 241.0 2.0 242
55.00 CREE1422K55 0.06 0.00 0.01 1.0 0.06 147.0 0.0 0
60.00 CREE1422K60 0.06 0.00 0.03 159.0 0.06 143.0 0.0 0

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CREE1422W17.5 0.06 0.00 0.00 0.0 0.06 100.0 0.0 0
20.00 CREE1422W20 0.02 -0.04 0.02 145.0 0.06 165.0 4.0 4
20.00 CREE1428W20 0.25 0.00 0.00 0.0 0.25 126.0 0.0 0
21.00 CREE1422W21 0.04 -0.02 0.01 589.0 0.06 95.0 3.0 3
21.00 CREE1428W21 0.02 0.00 0.01 247.0 0.25 140.0 0.0 0
22.00 CREE1422W22 0.09 0.03 0.01 182.0 0.06 154.0 1.0 1
22.00 CREE1428W22 0.25 0.00 0.02 252.0 0.25 124.0 0.0 0
22.50 CREE1422W22.5 0.06 0.00 0.02 200.0 0.06 166.0 2.0 11
22.50 CREE1428W22.5 0.25 0.00 0.03 127.0 0.25 149.0 0.0 0
23.00 CREE1422W23 0.07 0.01 0.03 201.0 0.06 163.0 1.0 4
23.00 CREE1428W23 0.25 0.00 0.01 228.0 0.02 11.0 0.0 0
23.50 CREE1428W23.5 0.25 0.00 0.01 10.0 0.25 140.0 0.0 0
24.00 CREE1422W24 0.05 -0.01 0.01 355.0 0.06 139.0 5.0 73
24.00 CREE1428W24 0.25 0.00 0.01 236.0 0.25 140.0 0.0 0
24.50 CREE1422W24.5 0.03 -0.03 0.01 256.0 0.06 165.0 1.0 40
24.50 CREE1428W24.5 0.25 0.00 0.01 301.0 0.25 148.0 0.0 0
25.00 CREE1422W25 0.01 0.00 0.01 30.0 0.01 31.0 10.0 316
25.00 CREE1428W25 0.25 0.00 0.02 336.0 0.25 146.0 0.0 0
25.50 CREE1422W25.5 0.06 0.00 0.03 158.0 0.06 180.0 4.0 25
25.50 CREE1428W25.5 0.25 0.00 0.01 5.0 0.25 147.0 0.0 0
26.00 CREE1422W26 0.02 -0.04 0.04 167.0 0.03 53.0 5.0 176
26.00 CREE1428W26 0.28 0.03 0.01 1.0 0.25 152.0 15.0 98
26.50 CREE1422W26.5 0.01 0.00 0.02 2.0 0.01 11.0 5.0 33
26.50 CREE1428W26.5 0.25 0.00 0.01 1.0 0.25 178.0 0.0 0
27.00 CREE1422W27 0.02 0.00 0.05 50.0 0.02 4.0 1.0 177
27.00 CREE1428W27 0.61 0.36 0.01 1.0 0.25 150.0 111.0 104
27.50 CREE1422W27.5 0.03 -0.03 0.02 4.0 0.06 145.0 35.0 250
27.50 CREE1428W27.5 0.24 -0.01 0.01 225.0 0.11 47.0 2.0 45
28.00 CREE1422W28 0.01 -0.03 0.01 1.0 0.02 1.0 1.0 162
28.00 CREE1428W28 0.05 -0.20 0.05 3.0 0.25 155.0 4.0 69
28.50 CREE1422W28.5 0.05 -0.01 0.01 229.0 0.06 183.0 65.0 188
28.50 CREE1428W28.5 0.50 0.25 0.01 441.0 0.25 148.0 13.0 38
29.00 CREE1422W29 0.03 -0.03 0.02 235.0 0.06 209.0 5.0 363
29.00 CREE1428W29 0.44 0.43 0.01 22.0 0.25 148.0 55.0 54
29.50 CREE1422W29.5 0.05 -0.01 0.01 126.0 0.06 220.0 1.0 434
29.50 CREE1428W29.5 1.32 1.07 0.01 15.0 0.25 150.0 20.0 97
30.00 CREE1422W30 0.04 0.01 0.03 1.0 0.06 172.0 45.0 2,099
30.00 CREE1428W30 0.44 0.19 0.01 1.0 0.25 318.0 46.0 110
30.50 CREE1422W30.5 0.14 0.08 0.01 1.0 0.06 175.0 10.0 487
30.50 CREE1428W30.5 0.31 0.06 0.01 574.0 0.31 468.0 5.0 67
31.00 CREE1422W31 0.05 0.04 0.01 1.0 0.06 159.0 4.0 198
31.00 CREE1428W31 0.25 0.24 0.02 646.0 0.25 480.0 20.0 41
31.50 CREE1422W31.5 0.02 -0.07 0.02 2.0 0.06 186.0 5.0 265
31.50 CREE1428W31.5 0.14 0.13 0.01 22.0 0.25 482.0 3.0 24
32.00 CREE1422W32 0.01 0.00 0.02 12.0 0.06 208.0 1.0 960
32.00 CREE1428W32 0.05 -0.01 0.05 12.0 0.25 504.0 12.0 66
32.50 CREE1422W32.5 0.04 0.03 0.01 1.0 0.06 68.0 8.0 312
32.50 CREE1428W32.5 0.50 0.46 0.01 5.0 0.25 802.0 1.0 28
33.00 CREE1422W33 0.02 0.01 0.02 10.0 0.06 203.0 10.0 176
33.00 CREE1428W33 0.20 0.06 0.04 58.0 0.20 983.0 1.0 58
33.50 CREE1422W33.5 0.03 0.00 0.02 10.0 0.03 48.0 10.0 197
33.50 CREE1428W33.5 0.25 0.00 0.06 11.0 0.20 1046.0 10.0 69
34.00 CREE1422W34 0.03 -0.06 0.07 27.0 0.06 98.0 7.0 686
34.00 CREE1428W34 0.15 -0.23 0.08 196.0 0.18 759.0 6.0 55
34.50 CREE1422W34.5 0.01 -0.19 0.01 50.0 0.06 98.0 39.0 883
34.50 CREE1428W34.5 0.23 -0.28 0.16 78.0 0.31 989.0 1.0 53
35.00 CREE1422W35 0.03 -0.37 0.01 31.0 0.06 105.0 20.0 801
35.00 CREE1428W35 0.34 -0.33 0.28 108.0 0.47 801.0 52.0 93
35.50 CREE1422W35.5 0.10 -0.69 0.03 41.0 0.16 884.0 150.0 278
35.50 CREE1428W35.5 0.60 -0.44 0.54 76.0 0.61 66.0 67.0 59
36.00 CREE1422W36 0.65 -0.27 0.33 860.0 0.74 870.0 25.0 23
36.00 CREE1428W36 0.93 -0.41 0.76 141.0 1.06 1023.0 15.0 78
36.50 CREE1422W36.5 0.88 -0.59 0.87 176.0 1.27 516.0 28.0 24
36.50 CREE1428W36.5 1.30 -0.30 1.09 313.0 1.35 709.0 2.0 33
37.00 CREE1422W37 1.83 -0.15 1.35 155.0 1.74 501.0 7.0 51
37.00 CREE1428W37 1.30 -0.70 1.27 875.0 2.00 983.0 1.0 1
37.50 CREE1422W37.5 2.10 -0.65 1.85 694.0 2.28 918.0 220.0 349
37.50 CREE1428W37.5 6.05 3.61 1.65 476.0 2.66 583.0 1.0 1
38.00 CREE1422W38 4.45 1.60 1.98 695.0 2.79 313.0 102.0 99
38.00 CREE1428W38 2.90 0.00 2.08 502.0 3.15 404.0 0.0 0
38.50 CREE1422W38.5 3.00 0.00 2.47 676.0 3.30 345.0 0.0 0
38.50 CREE1428W38.5 3.35 0.00 2.54 508.0 3.65 435.0 0.0 0
39.00 CREE1422W39 3.55 0.00 2.98 691.0 3.80 345.0 0.0 0
39.00 CREE1428W39 3.85 0.00 3.00 392.0 4.15 384.0 0.0 0
39.50 CREE1422W39.5 4.05 0.00 3.45 193.0 4.65 242.0 0.0 0
39.50 CREE1428W39.5 8.40 4.10 3.50 331.0 4.60 480.0 1.0 1
40.00 CREE1422W40 4.54 -0.66 4.30 483.0 4.80 580.0 22.0 169
40.00 CREE1428W40 4.80 0.00 4.00 275.0 5.15 439.0 0.0 0
40.50 CREE1422W40.5 5.25 0.00 4.45 136.0 5.65 147.0 0.0 0
40.50 CREE1428W40.5 8.32 3.02 4.50 404.0 5.60 458.0 3.0 3
41.00 CREE1422W41 5.70 0.00 4.95 156.0 5.80 117.0 0.0 0
41.00 CREE1428W41 5.80 0.00 4.95 134.0 6.15 120.0 0.0 0
41.50 CREE1422W41.5 6.20 0.00 5.45 132.0 6.65 149.0 0.0 0
42.00 CREE1422W42 6.70 0.00 5.95 183.0 7.15 183.0 0.0 0
42.00 CREE1428W42 6.80 0.00 5.90 60.0 7.10 124.0 0.0 0
42.50 CREE1422W42.5 13.92 6.92 6.45 133.0 7.75 168.0 1.0 37
43.00 CREE1422W43 7.05 0.00 6.15 151.0 9.00 156.0 0.0 0
43.00 CREE1428W43 7.80 0.00 6.90 70.0 8.15 71.0 0.0 0
43.50 CREE1422W43.5 7.35 0.00 7.45 20.0 8.45 20.0 0.0 0
44.00 CREE1422W44 8.05 0.00 7.95 82.0 8.95 75.0 0.0 0
44.00 CREE1428W44 8.80 0.00 7.90 20.0 9.35 111.0 0.0 0
44.50 CREE1422W44.5 7.90 0.00 8.00 130.0 9.45 30.0 0.0 0
45.00 CREE1422W45 9.79 -0.27 8.20 60.0 9.80 35.0 3.0 13
45.00 CREE1428W45 8.60 0.00 9.05 45.0 9.70 111.0 0.0 0
45.50 CREE1422W45.5 8.90 0.00 8.55 140.0 10.75 83.0 0.0 0
46.00 CREE1422W46 16.32 6.97 9.10 140.0 10.80 61.0 3.0 2
46.50 CREE1422W46.5 10.05 0.00 9.45 210.0 11.35 20.0 0.0 0
47.00 CREE1422W47 10.55 0.00 9.90 140.0 11.80 61.0 0.0 0
47.50 CREE1422W47.5 14.86 3.81 10.75 140.0 12.30 61.0 1.0 11
50.00 CREE1422W50 16.20 2.85 13.40 140.0 14.80 280.0 2.0 19
55.00 CREE1422W55 24.05 5.70 18.40 57.0 19.70 361.0 5.0 5
60.00 CREE1422W60 23.25 0.00 23.30 140.0 24.80 61.0 0.0 0