$41.63 +0.53 (1.28%) Cree Inc - NASDAQ

Sep. 16, 2014 | 04:03 PM
Last Trade: 41.63
Trade Time: Sep 16 04:03 PM Eastern Daylight Time
Change: +0.53 (1.28%)
Prev Close: 41.11
Open: 40.85
Bid: 41.63
Ask: 41.64
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CREE1420I30 15.23 4.93 10.30 186.0 11.80 472.0 1.0 2
32.50 CREE1420I32.5 8.05 0.00 8.05 78.0 9.30 468.0 0.0 0
32.50 CREE1426I32.5 8.10 0.00 8.10 140.0 9.30 119.0 0.0 0
35.00 CREE1420I35 6.30 0.70 5.95 631.0 6.80 724.0 20.0 27
35.00 CREE1426I35 5.60 0.00 5.60 343.0 6.80 99.0 0.0 0
36.50 CREE1420I36.5 4.10 0.00 4.45 11.0 5.30 719.0 0.0 0
37.00 CREE1420I37 3.90 0.00 3.95 11.0 4.80 795.0 0.0 0
37.50 CREE1420I37.5 7.98 4.58 3.80 471.0 4.30 471.0 17.0 19
37.50 CREE1426I37.5 3.25 0.00 3.20 355.0 4.35 126.0 0.0 0
38.00 CREE1420I38 6.90 3.98 3.30 444.0 3.80 772.0 3.0 3
38.50 CREE1420I38.5 6.50 4.11 2.78 795.0 3.30 579.0 16.0 16
38.50 CREE1426I38.5 2.55 0.19 2.79 383.0 3.40 253.0 2.0 0
39.00 CREE1420I39 2.27 0.27 2.28 835.0 2.78 523.0 40.0 10
39.00 CREE1426I39 2.06 0.06 2.03 677.0 2.90 469.0 25.0 0
39.50 CREE1420I39.5 1.51 0.00 1.75 386.0 2.29 419.0 0.0 0
39.50 CREE1426I39.5 1.83 0.00 2.11 706.0 2.38 61.0 0.0 0
40.00 CREE1420I40 1.04 -0.46 1.37 656.0 1.75 132.0 31.0 121
40.00 CREE1426I40 1.30 -0.40 1.65 827.0 1.95 184.0 89.0 3
40.50 CREE1420I40.5 0.70 -0.20 1.20 22.0 1.30 567.0 26.0 19
40.50 CREE1426I40.5 1.23 0.09 1.27 856.0 1.52 43.0 5.0 0
41.00 CREE1420I41 0.83 0.26 0.79 51.0 0.86 272.0 158.0 239
41.00 CREE1426I41 0.86 -0.06 1.11 27.0 1.20 624.0 35.0 87
41.50 CREE1420I41.5 0.49 0.16 0.47 12.0 0.51 25.0 559.0 209
41.50 CREE1426I41.5 0.89 0.19 0.82 10.0 0.85 30.0 21.0 38
42.00 CREE1420I42 0.23 0.01 0.24 11.0 0.27 30.0 547.0 411
42.00 CREE1426I42 0.64 0.15 0.58 3.0 0.62 32.0 110.0 13
42.50 CREE1420I42.5 0.10 -0.01 0.10 3.0 0.12 30.0 1173.0 324
42.50 CREE1426I42.5 0.39 -0.01 0.39 32.0 0.44 172.0 37.0 86
43.00 CREE1420I43 0.07 -0.01 0.03 312.0 0.08 474.0 16.0 628
43.00 CREE1426I43 0.30 0.06 0.24 267.0 0.31 81.0 10.0 130
43.50 CREE1420I43.5 0.04 -0.08 0.01 77.0 0.04 80.0 24.0 1,059
43.50 CREE1426I43.5 0.58 0.44 0.11 840.0 0.29 979.0 27.0 142
44.00 CREE1420I44 0.02 -0.03 0.01 10.0 0.05 10.0 20.0 1,801
44.00 CREE1426I44 0.11 0.04 0.07 612.0 0.16 380.0 1.0 69
44.50 CREE1420I44.5 0.04 0.00 0.04 1.0 0.07 694.0 11.0 625
44.50 CREE1426I44.5 0.46 0.44 0.05 299.0 0.19 837.0 4.0 230
45.00 CREE1420I45 0.01 -0.04 0.05 2.0 0.02 42.0 18.0 3,217
45.00 CREE1426I45 0.04 -0.05 0.04 193.0 0.17 852.0 3.0 364
45.50 CREE1420I45.5 0.04 0.00 0.02 1.0 0.09 121.0 3.0 1,194
45.50 CREE1426I45.5 0.06 0.00 0.03 141.0 0.24 777.0 2.0 132
46.00 CREE1420I46 0.02 0.00 0.01 3.0 0.08 5.0 7.0 3,700
46.00 CREE1426I46 0.06 0.00 0.02 145.0 0.23 794.0 12.0 115
46.50 CREE1420I46.5 0.03 0.02 0.01 25.0 0.07 622.0 4.0 331
46.50 CREE1426I46.5 0.24 0.23 0.01 41.0 0.24 800.0 34.0 319
47.00 CREE1420I47 0.05 0.00 0.05 6.0 0.06 604.0 8.0 317
47.00 CREE1426I47 0.05 0.04 0.01 20.0 0.16 766.0 5.0 129
47.50 CREE1420I47.5 0.08 0.00 0.01 45.0 0.05 462.0 1.0 1,906
47.50 CREE1426I47.5 0.23 0.22 0.01 43.0 0.24 493.0 4.0 343
48.00 CREE1420I48 0.02 0.00 0.02 3.0 0.06 348.0 3.0 293
48.00 CREE1426I48 0.09 0.08 0.01 11.0 0.25 502.0 6.0 157
48.50 CREE1420I48.5 0.04 -0.02 0.01 10.0 0.06 326.0 17.0 53
48.50 CREE1426I48.5 0.01 0.00 0.01 36.0 0.25 306.0 0.0 0
49.00 CREE1420I49 0.02 -0.03 0.01 10.0 0.05 311.0 50.0 273
49.00 CREE1426I49 0.04 0.03 0.01 30.0 0.19 778.0 26.0 254
49.50 CREE1420I49.5 0.04 -0.02 0.01 1.0 0.06 329.0 50.0 50
49.50 CREE1426I49.5 0.21 0.20 0.01 11.0 0.24 452.0 25.0 58
50.00 CREE1420I50 0.03 0.00 0.01 25.0 0.01 3.0 22.0 1,853
50.00 CREE1426I50 0.21 0.20 0.01 20.0 0.19 441.0 10.0 19
50.50 CREE1420I50.5 0.06 0.00 0.01 25.0 0.06 336.0 0.0 0
50.50 CREE1426I50.5 0.22 0.21 0.01 10.0 0.18 610.0 1.0 7
51.00 CREE1420I51 0.04 -0.02 0.01 30.0 0.06 319.0 9.0 11
51.00 CREE1426I51 0.10 0.09 0.01 11.0 0.22 645.0 5.0 5
51.50 CREE1420I51.5 0.06 0.00 0.00 0.0 0.06 206.0 0.0 0
51.50 CREE1426I51.5 0.01 0.00 0.01 16.0 0.22 539.0 0.0 0
52.00 CREE1420I52 0.06 0.00 0.00 0.0 0.06 207.0 0.0 0
52.00 CREE1426I52 0.14 0.00 0.01 30.0 0.22 585.0 0.0 0
52.50 CREE1420I52.5 0.02 0.01 0.01 10.0 0.01 51.0 1.0 2,079
52.50 CREE1426I52.5 1.74 1.73 0.01 25.0 0.19 499.0 6.0 5
53.00 CREE1420I53 0.06 0.00 0.00 0.0 0.06 225.0 0.0 0
53.00 CREE1426I53 0.14 0.00 0.01 25.0 0.22 420.0 0.0 0
53.50 CREE1426I53.5 0.01 0.00 0.01 10.0 0.13 1.0 0.0 0
54.00 CREE1426I54 0.14 0.00 0.01 11.0 0.21 490.0 0.0 0
54.50 CREE1426I54.5 0.14 0.00 0.01 15.0 0.18 488.0 0.0 0
55.00 CREE1420I55 0.01 -0.01 0.02 2.0 0.02 94.0 23.0 1,513
55.00 CREE1426I55 1.26 1.12 0.01 5.0 0.19 580.0 12.0 7
55.50 CREE1426I55.5 0.14 0.00 0.01 10.0 0.21 554.0 0.0 0
56.00 CREE1426I56 1.11 0.97 0.01 10.0 0.19 569.0 2.0 2
56.50 CREE1426I56.5 0.14 0.00 0.01 10.0 0.20 557.0 0.0 0
57.00 CREE1426I57 0.14 0.00 0.01 10.0 0.20 463.0 0.0 0
57.50 CREE1420I57.5 0.01 -0.05 0.01 1.0 0.06 474.0 10.0 10,998
57.50 CREE1426I57.5 0.10 -0.04 0.01 10.0 0.19 497.0 10.0 11
60.00 CREE1420I60 0.01 0.00 0.01 10.0 0.01 200.0 1.0 1,240
62.50 CREE1420I62.5 0.02 0.01 0.01 10.0 0.01 1.0 1.0 11,524
65.00 CREE1420I65 0.02 -0.04 0.01 1.0 0.06 378.0 5.0 501
67.50 CREE1420I67.5 0.02 -0.03 0.01 1.0 0.05 21.0 2.0 381
70.00 CREE1420I70 0.01 -0.05 0.01 1.0 0.06 628.0 1.0 775
72.50 CREE1420I72.5 0.02 -0.04 0.01 1.0 0.06 353.0 4.0 102
75.00 CREE1420I75 0.02 -0.04 0.01 76.0 0.06 511.0 5.0 462
77.50 CREE1420I77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CREE1420I80 0.04 -0.02 0.01 1.0 0.06 532.0 5.0 179
82.50 CREE1420I82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 CREE1420I85 0.10 0.04 0.01 1.0 0.06 321.0 6.0 44
90.00 CREE1420I90 1.05 0.99 0.01 1.0 0.06 306.0 5.0 41

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CREE1420U30 0.03 0.01 0.01 42.0 0.06 334.0 22.0 56
32.50 CREE1420U32.5 0.05 0.02 0.01 137.0 0.03 116.0 3.0 7
32.50 CREE1426U32.5 0.15 0.00 0.01 44.0 0.25 245.0 0.0 0
35.00 CREE1420U35 0.01 0.00 0.01 2.0 0.01 1.0 7.0 266
35.00 CREE1426U35 0.02 0.00 0.01 109.0 0.25 840.0 0.0 0
36.50 CREE1420U36.5 0.06 0.00 0.01 3.0 0.09 631.0 0.0 0
37.00 CREE1420U37 0.06 0.00 0.01 111.0 0.11 660.0 0.0 0
37.50 CREE1420U37.5 0.06 0.05 0.01 10.0 0.08 806.0 11.0 175
37.50 CREE1426U37.5 0.15 0.00 0.05 110.0 0.25 830.0 1.0 1
38.00 CREE1420U38 0.14 0.00 0.01 5.0 0.14 829.0 0.0 0
38.50 CREE1420U38.5 0.02 -0.12 0.01 227.0 0.13 786.0 20.0 0
38.50 CREE1426U38.5 0.07 0.00 0.10 26.0 0.31 849.0 0.0 0
39.00 CREE1420U39 0.02 -0.08 0.01 349.0 0.12 1270.0 10.0 10
39.00 CREE1426U39 0.22 0.00 0.12 38.0 0.16 51.0 0.0 0
39.50 CREE1420U39.5 0.08 0.01 0.02 237.0 0.12 1418.0 5.0 5
39.50 CREE1426U39.5 0.33 0.00 0.18 2.0 0.21 144.0 10.0 1
40.00 CREE1420U40 0.07 -0.10 0.04 25.0 0.09 563.0 211.0 933
40.00 CREE1426U40 0.32 -0.18 0.24 116.0 0.38 1319.0 21.0 131
40.50 CREE1420U40.5 0.33 0.05 0.09 22.0 0.13 362.0 3.0 76
40.50 CREE1426U40.5 0.40 -0.33 0.35 41.0 0.40 277.0 55.0 30
41.00 CREE1420U41 0.26 -0.28 0.18 30.0 0.19 15.0 90.0 270
41.00 CREE1426U41 0.63 -0.28 0.51 10.0 0.56 407.0 44.0 119
41.50 CREE1420U41.5 0.39 -0.34 0.33 143.0 0.42 351.0 41.0 315
41.50 CREE1426U41.5 0.72 -0.43 0.72 10.0 0.76 53.0 80.0 71
42.00 CREE1420U42 0.81 -0.15 0.58 168.0 0.67 293.0 74.0 515
42.00 CREE1426U42 1.45 0.00 0.95 10.0 1.00 158.0 8.0 1,113
42.50 CREE1420U42.5 1.10 -0.51 0.94 197.0 1.06 627.0 200.0 6,026
42.50 CREE1426U42.5 1.55 -0.17 1.22 148.0 1.30 43.0 16.0 444
43.00 CREE1420U43 1.60 -0.49 1.32 790.0 1.69 997.0 39.0 462
43.00 CREE1426U43 1.80 -0.48 1.58 107.0 1.68 119.0 24.0 336
43.50 CREE1420U43.5 2.15 -0.08 1.77 561.0 2.28 1132.0 30.0 608
43.50 CREE1426U43.5 1.39 -0.93 1.95 294.0 2.32 698.0 14.0 165
44.00 CREE1420U44 3.00 0.00 2.26 614.0 2.61 1065.0 29.0 887
44.00 CREE1426U44 2.92 0.01 2.37 375.0 2.95 855.0 8.0 200
44.50 CREE1420U44.5 3.50 0.00 2.76 447.0 3.20 1093.0 7.0 415
44.50 CREE1426U44.5 1.76 -1.39 2.83 100.0 3.50 673.0 6.0 215
45.00 CREE1420U45 3.40 -0.36 3.30 326.0 3.65 1226.0 182.0 5,942
45.00 CREE1426U45 2.51 -1.19 3.30 109.0 3.90 211.0 30.0 193
45.50 CREE1420U45.5 4.17 -0.27 3.75 367.0 4.20 1139.0 3.0 394
45.50 CREE1426U45.5 2.81 -0.89 3.75 48.0 4.50 664.0 10.0 63
46.00 CREE1420U46 4.67 0.17 4.25 316.0 4.75 408.0 3.0 157
46.00 CREE1426U46 3.02 -1.13 4.20 176.0 5.00 665.0 40.0 153
46.50 CREE1420U46.5 3.43 -1.52 4.75 58.0 5.30 361.0 6.0 63
46.50 CREE1426U46.5 1.83 -2.87 4.75 36.0 5.40 211.0 25.0 127
47.00 CREE1420U47 4.55 -0.90 5.20 31.0 5.70 49.0 4.0 39
47.00 CREE1426U47 3.85 -1.30 5.25 132.0 6.00 211.0 30.0 50
47.50 CREE1420U47.5 6.00 -0.50 5.75 266.0 6.25 515.0 117.0 2,872
47.50 CREE1426U47.5 4.85 -0.80 5.75 125.0 6.50 211.0 7.0 13
48.00 CREE1420U48 3.10 -3.25 6.20 31.0 6.80 41.0 6.0 9
48.00 CREE1426U48 6.05 0.00 6.15 100.0 7.00 840.0 0.0 0
48.50 CREE1420U48.5 3.60 -3.30 6.70 35.0 7.30 68.0 36.0 52
48.50 CREE1426U48.5 6.50 0.00 6.65 171.0 7.50 744.0 0.0 0
49.00 CREE1420U49 3.68 -3.42 7.20 140.0 7.70 140.0 1.0 3
49.00 CREE1426U49 6.70 -0.30 7.15 66.0 8.00 779.0 1.0 29
49.50 CREE1420U49.5 4.70 -2.75 7.70 140.0 8.30 30.0 1.0 2
49.50 CREE1426U49.5 6.64 -0.71 7.65 38.0 8.50 790.0 1.0 12
50.00 CREE1420U50 8.44 -0.76 8.25 273.0 8.50 124.0 23.0 1,869
50.00 CREE1426U50 4.67 -3.28 8.20 59.0 9.00 802.0 4.0 42
50.50 CREE1420U50.5 5.55 -1.50 8.55 109.0 9.20 204.0 6.0 6
50.50 CREE1426U50.5 6.30 -1.55 8.70 81.0 9.45 850.0 2.0 13
51.00 CREE1420U51 5.60 -3.45 9.10 100.0 9.80 112.0 74.0 30
51.00 CREE1426U51 8.35 0.00 9.25 98.0 9.85 140.0 0.0 0
51.50 CREE1420U51.5 9.45 0.00 9.30 80.0 10.30 196.0 0.0 0
51.50 CREE1426U51.5 8.85 0.00 9.00 140.0 10.35 140.0 0.0 0
52.00 CREE1420U52 9.95 0.00 10.00 92.0 10.90 96.0 0.0 0
52.00 CREE1426U52 9.20 0.00 9.50 140.0 10.85 140.0 0.0 0
52.50 CREE1420U52.5 9.80 -0.80 10.75 253.0 11.30 555.0 10.0 435
52.50 CREE1426U52.5 9.20 0.00 9.90 140.0 11.90 140.0 0.0 0
53.00 CREE1420U53 10.75 0.00 11.10 20.0 12.05 20.0 0.0 0
53.00 CREE1426U53 9.95 0.00 10.55 185.0 11.85 294.0 0.0 0
53.50 CREE1426U53.5 8.20 -1.85 10.60 93.0 12.90 385.0 1.0 1
54.00 CREE1426U54 10.60 0.00 12.05 15.0 13.90 15.0 0.0 0
54.50 CREE1426U54.5 11.35 0.00 12.40 15.0 14.50 15.0 0.0 0
55.00 CREE1420U55 11.90 -0.75 13.15 217.0 13.80 450.0 1.0 179
55.00 CREE1426U55 11.85 0.00 13.05 140.0 14.90 140.0 0.0 0
55.50 CREE1426U55.5 12.55 0.00 12.15 10.0 14.35 140.0 0.0 0
56.00 CREE1426U56 10.75 -2.30 12.80 140.0 14.85 140.0 3.0 3
56.50 CREE1426U56.5 13.35 0.00 14.30 140.0 15.20 140.0 0.0 0
57.00 CREE1426U57 14.15 0.00 14.20 140.0 15.70 140.0 0.0 0
57.50 CREE1420U57.5 12.80 -2.50 15.70 140.0 16.30 20.0 1.0 99
57.50 CREE1426U57.5 14.30 0.00 15.25 140.0 16.35 140.0 0.0 0
60.00 CREE1420U60 19.25 1.65 18.25 119.0 19.30 515.0 15.0 272
62.50 CREE1420U62.5 13.95 -6.50 20.75 169.0 21.30 154.0 2.0 304
65.00 CREE1420U65 19.58 -2.47 23.10 132.0 23.80 148.0 5.0 240
67.50 CREE1420U67.5 18.75 -6.35 25.75 153.0 26.50 396.0 35.0 391
70.00 CREE1420U70 25.00 -2.85 28.25 97.0 28.85 376.0 178.0 1,371
72.50 CREE1420U72.5 23.50 -5.95 29.50 140.0 33.00 10.0 7.0 82
75.00 CREE1420U75 25.90 -6.00 32.85 154.0 33.90 154.0 3.0 27
77.50 CREE1420U77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CREE1420U80 24.55 -12.75 37.85 154.0 38.85 154.0 1.0 2
82.50 CREE1420U82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
85.00 CREE1420U85 41.60 0.00 42.85 154.0 44.60 170.0 0.0 0
90.00 CREE1420U90 46.95 0.00 47.85 154.0 48.85 154.0 0.0 0