$36.74 +0.28 (0.77%) Cree Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 36.74
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.28 (0.77%)
Prev Close: 36.46
Open: 36.44
Bid: 36.74
Ask: 36.75
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CREE1428K17.5 17.20 0.00 17.75 23.0 20.15 23.0 0.0 0
20.00 CREE1428K20 14.75 0.00 15.15 1.0 16.90 16.0 0.0 0
21.00 CREE1428K21 13.70 0.00 14.00 60.0 15.90 261.0 0.0 0
22.00 CREE1428K22 12.70 0.00 13.10 20.0 14.95 10.0 0.0 0
22.50 CREE1428K22.5 12.75 0.50 12.70 67.0 14.95 15.0 7.0 7
23.00 CREE1428K23 11.70 0.00 12.10 358.0 15.50 112.0 0.0 0
23.50 CREE1428K23.5 11.20 0.00 11.60 450.0 15.00 112.0 0.0 0
24.00 CREE1428K24 10.70 0.00 11.10 312.0 14.50 112.0 0.0 0
24.50 CREE1428K24.5 7.65 -2.60 10.60 427.0 14.00 385.0 30.0 30
25.00 CREE1428K25 4.55 -5.20 10.10 387.0 13.50 430.0 1.0 1
25.50 CREE1428K25.5 9.65 0.40 9.60 484.0 12.90 478.0 10.0 10
26.00 CREE1428K26 6.65 -2.10 9.10 409.0 12.45 366.0 20.0 21
26.50 CREE1428K26.5 6.00 -2.25 8.60 448.0 12.00 447.0 1.0 82
27.00 CREE1428K27 5.30 -2.45 9.20 189.0 10.05 99.0 2.0 19
27.50 CREE1428K27.5 1.89 -5.36 9.05 60.0 9.65 716.0 16.0 29
28.00 CREE1428K28 8.13 0.63 8.50 54.0 9.10 166.0 2.0 2
28.50 CREE1428K28.5 4.35 -2.85 8.05 56.0 8.65 716.0 10.0 20
29.00 CREE1428K29 6.85 -0.25 7.55 115.0 7.95 649.0 5.0 20
29.50 CREE1428K29.5 6.82 0.22 7.05 145.0 7.45 682.0 1.0 56
30.00 CREE1428K30 6.50 0.70 6.55 153.0 7.35 276.0 2.0 31
30.50 CREE1428K30.5 6.50 0.90 6.05 202.0 6.50 196.0 10.0 63
31.00 CREE1428K31 3.95 -1.15 5.55 170.0 6.35 322.0 2.0 36
31.50 CREE1428K31.5 5.40 0.33 5.10 706.0 5.60 801.0 10.0 137
32.00 CREE1428K32 3.09 -0.96 4.30 261.0 5.35 352.0 10.0 38
32.50 CREE1428K32.5 2.85 -0.70 4.05 185.0 4.60 361.0 1.0 40
33.00 CREE1428K33 4.18 0.58 3.55 183.0 4.05 322.0 4.0 88
33.50 CREE1428K33.5 3.30 0.00 3.05 170.0 3.60 362.0 10.0 70
34.00 CREE1428K34 1.68 -0.45 2.30 818.0 3.35 816.0 25.0 150
34.50 CREE1428K34.5 2.39 0.68 2.09 206.0 2.40 129.0 9.0 67
35.00 CREE1428K35 2.25 1.00 1.65 669.0 2.05 963.0 54.0 472
35.50 CREE1428K35.5 1.53 0.40 1.11 951.0 1.38 895.0 19.0 296
36.00 CREE1428K36 0.87 -0.02 0.66 355.0 0.88 122.0 89.0 306
36.50 CREE1428K36.5 0.58 0.20 0.33 61.0 0.42 67.0 110.0 455
37.00 CREE1428K37 0.17 -0.05 0.09 20.0 0.14 42.0 223.0 330
37.50 CREE1428K37.5 0.16 0.08 0.02 24.0 0.06 162.0 857.0 60
38.00 CREE1428K38 0.03 -0.08 0.01 20.0 0.03 48.0 19.0 30
38.50 CREE1428K38.5 0.12 -0.11 0.02 223.0 0.10 38.0 1.0 1
39.00 CREE1428K39 0.17 -0.01 0.01 165.0 0.09 42.0 26.0 26
39.50 CREE1428K39.5 0.06 0.00 0.01 968.0 0.18 86.0 10.0 11
40.00 CREE1428K40 0.12 0.03 0.02 133.0 0.13 82.0 5.0 42
40.50 CREE1428K40.5 0.20 0.00 0.01 318.0 0.02 1.0 0.0 0
41.00 CREE1428K41 0.07 -0.13 0.01 2.0 0.18 87.0 7.0 7
41.50 CREE1428K41.5 0.02 0.00 0.00 0.0 0.18 81.0 0.0 0
42.00 CREE1428K42 0.04 -0.15 0.01 188.0 0.17 86.0 6.0 6
42.50 CREE1428K42.5 0.19 0.00 0.00 0.0 0.17 92.0 0.0 0
43.00 CREE1428K43 0.19 0.00 0.00 0.0 0.17 81.0 0.0 0
44.00 CREE1428K44 0.19 0.00 0.00 0.0 0.17 90.0 0.0 0
45.00 CREE1428K45 0.19 0.00 0.01 10.0 0.17 81.0 0.0 0
47.50 CREE1428K47.5 0.19 0.00 0.00 0.0 0.17 84.0 0.0 0
50.00 CREE1428K50 0.13 0.00 0.00 0.0 0.17 84.0 0.0 0
52.50 CREE1428K52.5 0.19 0.00 0.00 0.0 0.17 88.0 0.0 0

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CREE1428W17.5 0.20 0.00 0.00 0.0 0.17 31.0 0.0 0
20.00 CREE1428W20 0.19 0.00 0.00 0.0 0.17 31.0 0.0 0
21.00 CREE1428W21 0.19 0.00 0.01 247.0 0.17 31.0 0.0 0
22.00 CREE1428W22 0.19 0.00 0.02 252.0 0.17 31.0 0.0 0
22.50 CREE1428W22.5 0.19 0.00 0.03 127.0 0.18 31.0 0.0 0
23.00 CREE1428W23 0.19 0.00 0.01 228.0 0.18 51.0 0.0 0
23.50 CREE1428W23.5 0.19 0.00 0.01 10.0 0.18 51.0 0.0 0
24.00 CREE1428W24 0.19 0.00 0.01 236.0 0.18 51.0 0.0 0
24.50 CREE1428W24.5 0.19 0.00 0.01 301.0 0.18 61.0 0.0 0
25.00 CREE1428W25 0.19 0.00 0.02 336.0 0.14 59.0 0.0 0
25.50 CREE1428W25.5 0.19 0.00 0.01 5.0 0.18 61.0 0.0 0
26.00 CREE1428W26 0.28 0.09 0.01 1.0 0.18 54.0 15.0 98
26.50 CREE1428W26.5 0.19 0.00 0.01 1.0 0.18 60.0 0.0 0
27.00 CREE1428W27 0.61 0.41 0.01 1.0 0.18 54.0 111.0 104
27.50 CREE1428W27.5 0.24 0.15 0.01 225.0 0.18 71.0 2.0 45
28.00 CREE1428W28 0.05 -0.14 0.05 3.0 0.18 76.0 4.0 69
28.50 CREE1428W28.5 0.50 0.30 0.01 441.0 0.18 71.0 13.0 38
29.00 CREE1428W29 0.44 0.24 0.01 22.0 0.18 71.0 55.0 54
29.50 CREE1428W29.5 1.32 1.12 0.01 15.0 0.18 82.0 20.0 97
30.00 CREE1428W30 0.44 0.24 0.01 1.0 0.02 9.0 46.0 110
30.50 CREE1428W30.5 0.31 0.12 0.01 574.0 0.19 84.0 5.0 67
31.00 CREE1428W31 0.10 0.00 0.02 646.0 0.19 91.0 20.0 41
31.50 CREE1428W31.5 0.14 -0.06 0.01 22.0 0.19 84.0 3.0 24
32.00 CREE1428W32 0.05 -0.15 0.05 12.0 0.19 84.0 12.0 78
32.50 CREE1428W32.5 0.50 0.29 0.01 5.0 0.19 84.0 1.0 28
33.00 CREE1428W33 0.20 0.00 0.04 58.0 0.20 158.0 1.0 58
33.50 CREE1428W33.5 0.05 -0.16 0.01 45.0 0.14 88.0 1.0 69
34.00 CREE1428W34 0.08 -0.15 0.02 68.0 0.14 93.0 22.0 74
34.50 CREE1428W34.5 0.04 0.01 0.03 1.0 0.06 23.0 3.0 63
35.00 CREE1428W35 0.05 -0.02 0.01 57.0 0.11 635.0 12.0 164
35.50 CREE1428W35.5 0.05 -0.05 0.03 5.0 0.08 27.0 19.0 249
36.00 CREE1428W36 0.05 -0.20 0.03 109.0 0.09 709.0 15.0 168
36.50 CREE1428W36.5 0.19 -0.19 0.10 94.0 0.18 272.0 31.0 36
37.00 CREE1428W37 0.40 -0.22 0.35 21.0 0.51 20.0 35.0 14
37.50 CREE1428W37.5 6.05 5.31 0.43 1182.0 0.94 652.0 1.0 1
38.00 CREE1428W38 1.09 0.00 0.78 488.0 1.46 171.0 0.0 0
38.50 CREE1428W38.5 1.44 0.00 1.22 306.0 2.15 269.0 0.0 0
39.00 CREE1428W39 1.92 0.00 1.68 431.0 2.44 300.0 0.0 0
39.50 CREE1428W39.5 8.40 6.00 2.15 360.0 2.94 62.0 1.0 1
40.00 CREE1428W40 3.00 0.00 2.67 462.0 3.45 134.0 0.0 0
40.50 CREE1428W40.5 8.32 4.92 3.15 151.0 4.05 70.0 3.0 3
41.00 CREE1428W41 3.85 0.00 2.99 639.0 4.45 73.0 0.0 0
41.50 CREE1428W41.5 4.30 0.00 3.55 440.0 4.95 30.0 0.0 0
42.00 CREE1428W42 4.00 0.00 4.10 173.0 5.50 37.0 0.0 0
42.50 CREE1428W42.5 4.50 0.00 4.15 144.0 6.00 37.0 0.0 0
43.00 CREE1428W43 5.00 0.00 4.65 144.0 6.50 37.0 0.0 0
44.00 CREE1428W44 6.00 0.00 6.60 112.0 7.50 62.0 0.0 0
45.00 CREE1428W45 6.95 0.00 6.45 112.0 10.70 1.0 0.0 0
47.50 CREE1428W47.5 8.55 0.00 9.05 11.0 11.55 23.0 0.0 0
50.00 CREE1428W50 11.05 0.00 11.55 11.0 14.00 23.0 0.0 0
52.50 CREE1428W52.5 13.55 0.00 14.05 11.0 16.50 23.0 0.0 0