Cree Inc $41.35

down -0.81


22/9/2014 04:00 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 41.35
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: -0.81 (-1.92 %)
Prev Close: 42.16
Open: 42.07
Bid: 41.35
Ask: 41.36
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CREE Trend Analysis - it has underperformed the S&P 500 by 48%
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CREE1426I22.5 17.55 0.00 16.95 55.0 19.15 140.0 0.0 0
25.00 CREE1426I25 16.70 0.40 15.20 11.0 16.65 31.0 4.0 0
27.50 CREE1426I27.5 13.35 0.00 13.00 140.0 14.15 140.0 0.0 0
30.00 CREE1426I30 11.55 0.00 10.75 118.0 11.60 130.0 0.0 0
32.50 CREE1426I32.5 9.50 0.00 8.50 468.0 9.10 429.0 0.0 0
35.00 CREE1426I35 7.00 0.00 6.00 434.0 6.60 460.0 0.0 0
35.50 CREE1426I35.5 6.50 0.00 5.45 140.0 6.10 140.0 0.0 0
36.00 CREE1426I36 6.05 0.00 5.00 140.0 5.60 140.0 0.0 0
36.50 CREE1426I36.5 5.55 0.00 4.50 330.0 5.20 275.0 0.0 0
37.00 CREE1426I37 5.05 0.00 4.05 325.0 4.60 382.0 0.0 0
37.50 CREE1426I37.5 4.55 0.00 3.55 498.0 4.20 555.0 0.0 0
38.00 CREE1426I38 4.05 0.00 3.05 407.0 3.70 565.0 0.0 0
38.50 CREE1426I38.5 2.55 -1.00 2.59 674.0 3.20 750.0 2.0 2
39.00 CREE1426I39 2.06 -0.99 2.09 663.0 2.69 806.0 25.0 25
39.50 CREE1426I39.5 2.62 0.00 1.67 992.0 2.07 498.0 0.0 0
40.00 CREE1426I40 1.44 -0.72 1.39 947.0 1.56 100.0 2.0 60
40.50 CREE1426I40.5 1.16 -0.56 1.07 99.0 1.25 1076.0 35.0 5
41.00 CREE1426I41 0.88 -0.71 0.73 192.0 0.80 127.0 142.0 108
41.50 CREE1426I41.5 0.50 -0.53 0.47 77.0 0.51 55.0 85.0 57
42.00 CREE1426I42 0.29 -0.61 0.28 36.0 0.32 236.0 41.0 95
42.50 CREE1426I42.5 0.20 -0.38 0.15 171.0 0.19 110.0 226.0 371
43.00 CREE1426I43 0.10 -0.25 0.07 258.0 0.12 136.0 10.0 216
43.50 CREE1426I43.5 0.25 0.00 0.03 394.0 0.12 679.0 51.0 175
44.00 CREE1426I44 0.07 -0.08 0.01 252.0 0.07 550.0 21.0 276
44.50 CREE1426I44.5 0.10 0.00 0.01 41.0 0.08 578.0 229.0 243
45.00 CREE1426I45 0.01 -0.03 0.01 10.0 0.06 503.0 13.0 394
45.50 CREE1426I45.5 0.11 0.08 0.01 45.0 0.12 420.0 2.0 132
46.00 CREE1426I46 0.06 0.04 0.01 76.0 0.12 364.0 12.0 107
46.50 CREE1426I46.5 0.08 0.07 0.01 10.0 0.16 439.0 2.0 319
47.00 CREE1426I47 0.05 0.03 0.01 10.0 0.17 725.0 5.0 124
47.50 CREE1426I47.5 0.04 0.03 0.01 10.0 0.16 409.0 20.0 326
48.00 CREE1426I48 0.09 0.08 0.01 113.0 0.17 683.0 6.0 145
48.50 CREE1426I48.5 0.03 0.02 0.01 112.0 0.17 460.0 10.0 10
49.00 CREE1426I49 0.03 0.02 0.01 58.0 0.17 694.0 10.0 253
49.50 CREE1426I49.5 0.03 0.02 0.01 75.0 0.17 381.0 46.0 104
50.00 CREE1426I50 0.03 0.02 0.01 55.0 0.17 279.0 1.0 17
50.50 CREE1426I50.5 0.22 0.21 0.01 46.0 0.17 237.0 1.0 7
51.00 CREE1426I51 0.10 0.09 0.01 10.0 0.17 279.0 5.0 5
51.50 CREE1426I51.5 0.01 0.00 0.01 10.0 0.17 223.0 0.0 0
52.00 CREE1426I52 0.18 0.00 0.01 1.0 0.17 96.0 0.0 0
52.50 CREE1426I52.5 1.74 1.56 0.01 1.0 0.17 117.0 6.0 5
53.00 CREE1426I53 0.18 0.00 0.01 10.0 0.17 96.0 0.0 0
53.50 CREE1426I53.5 0.13 0.00 0.01 10.0 0.14 42.0 0.0 0
54.00 CREE1426I54 0.18 0.00 0.01 10.0 0.17 96.0 0.0 0
54.50 CREE1426I54.5 0.18 0.00 0.01 10.0 0.17 108.0 0.0 0
55.00 CREE1426I55 1.26 1.08 0.01 1.0 0.17 89.0 12.0 7
55.50 CREE1426I55.5 0.18 0.00 0.01 10.0 0.17 247.0 0.0 0
56.00 CREE1426I56 1.11 0.93 0.01 10.0 0.17 231.0 2.0 2
56.50 CREE1426I56.5 0.18 0.00 0.01 10.0 0.17 321.0 0.0 0
57.00 CREE1426I57 0.18 0.00 0.01 10.0 0.17 259.0 0.0 0
57.50 CREE1426I57.5 0.10 -0.08 0.01 1.0 0.17 122.0 10.0 11
60.00 CREE1426I60 0.18 0.00 0.00 0.0 0.17 126.0 0.0 0
62.50 CREE1426I62.5 0.17 0.00 0.00 0.0 0.17 126.0 0.0 0

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
22.50 CREE1426U22.5 0.19 0.00 0.00 0.0 0.20 147.0 0.0 0
25.00 CREE1426U25 0.19 0.00 0.00 0.0 0.20 145.0 0.0 0
27.50 CREE1426U27.5 0.19 0.00 0.00 0.0 0.20 147.0 0.0 0
30.00 CREE1426U30 0.14 0.00 0.00 0.0 0.19 143.0 0.0 0
32.50 CREE1426U32.5 0.20 0.00 0.01 44.0 0.02 11.0 0.0 0
35.00 CREE1426U35 0.20 0.00 0.01 109.0 0.21 453.0 0.0 0
35.50 CREE1426U35.5 0.20 0.00 0.01 1.0 0.21 207.0 0.0 0
36.00 CREE1426U36 0.19 0.00 0.01 1.0 0.20 469.0 0.0 0
36.50 CREE1426U36.5 0.01 0.00 0.01 1.0 0.21 492.0 0.0 0
37.00 CREE1426U37 0.01 0.00 0.01 1.0 0.21 509.0 0.0 0
37.50 CREE1426U37.5 0.15 -0.05 0.01 1.0 0.21 457.0 1.0 1
38.00 CREE1426U38 0.01 0.00 0.01 1.0 0.15 55.0 0.0 0
38.50 CREE1426U38.5 0.05 0.04 0.02 744.0 0.10 2.0 2.0 0
39.00 CREE1426U39 0.01 0.00 0.02 1663.0 0.14 870.0 0.0 0
39.50 CREE1426U39.5 0.10 0.00 0.09 108.0 0.16 844.0 10.0 21
40.00 CREE1426U40 0.16 0.08 0.14 137.0 0.21 870.0 33.0 136
40.50 CREE1426U40.5 0.30 0.22 0.23 221.0 0.28 170.0 44.0 90
41.00 CREE1426U41 0.43 0.19 0.38 187.0 0.43 71.0 111.0 189
41.50 CREE1426U41.5 0.62 0.27 0.61 77.0 0.66 85.0 93.0 134
42.00 CREE1426U42 0.92 0.37 0.89 212.0 0.98 92.0 76.0 1,116
42.50 CREE1426U42.5 1.39 0.64 1.25 167.0 1.44 752.0 126.0 451
43.00 CREE1426U43 1.66 0.55 1.63 413.0 1.91 732.0 61.0 308
43.50 CREE1426U43.5 0.84 0.00 1.93 902.0 2.38 487.0 10.0 186
44.00 CREE1426U44 2.60 0.65 2.52 397.0 2.85 507.0 19.0 195
44.50 CREE1426U44.5 2.62 0.25 2.46 844.0 3.50 766.0 12.0 252
45.00 CREE1426U45 3.50 0.56 3.60 102.0 3.85 954.0 224.0 908
45.50 CREE1426U45.5 2.81 -0.29 3.35 693.0 4.55 717.0 10.0 62
46.00 CREE1426U46 4.61 1.78 3.80 739.0 4.85 475.0 5.0 148
46.50 CREE1426U46.5 1.83 -1.47 4.30 778.0 5.35 423.0 25.0 127
47.00 CREE1426U47 5.39 1.64 4.80 308.0 5.85 251.0 2.0 49
47.50 CREE1426U47.5 4.85 0.60 5.25 308.0 6.50 299.0 7.0 13
48.00 CREE1426U48 4.75 0.00 5.75 308.0 7.00 299.0 0.0 0
48.50 CREE1426U48.5 5.25 0.00 6.25 308.0 7.50 299.0 0.0 0
49.00 CREE1426U49 6.70 0.95 6.75 308.0 8.00 299.0 1.0 29
49.50 CREE1426U49.5 6.64 0.39 7.20 140.0 8.50 140.0 1.0 12
50.00 CREE1426U50 4.67 -2.03 7.65 140.0 9.05 140.0 4.0 42
50.50 CREE1426U50.5 6.30 -0.90 8.15 140.0 9.55 140.0 2.0 13
51.00 CREE1426U51 7.70 0.00 8.00 37.0 10.35 37.0 0.0 0
51.50 CREE1426U51.5 8.20 0.00 8.50 1.0 10.35 20.0 0.0 0
52.00 CREE1426U52 8.70 0.00 8.65 140.0 10.95 137.0 0.0 0
52.50 CREE1426U52.5 8.05 0.00 9.05 20.0 12.45 22.0 0.0 0
53.00 CREE1426U53 8.40 0.00 10.00 140.0 12.05 30.0 0.0 0
53.50 CREE1426U53.5 8.20 -0.50 10.60 140.0 12.35 125.0 1.0 1
54.00 CREE1426U54 9.85 0.00 10.55 140.0 14.00 140.0 0.0 0
54.50 CREE1426U54.5 10.50 0.00 11.05 20.0 14.45 22.0 0.0 0
55.00 CREE1426U55 10.20 0.00 11.55 20.0 14.95 30.0 0.0 0
55.50 CREE1426U55.5 11.00 0.00 12.05 20.0 15.45 20.0 0.0 0
56.00 CREE1426U56 10.75 -0.45 12.75 1.0 14.85 73.0 3.0 3
56.50 CREE1426U56.5 12.35 0.00 13.10 1.0 16.70 1.0 0.0 0
57.00 CREE1426U57 13.05 0.00 13.75 37.0 16.05 76.0 0.0 0
57.50 CREE1426U57.5 13.40 0.00 14.50 109.0 17.75 81.0 0.0 0
60.00 CREE1426U60 15.25 0.00 16.50 140.0 18.80 80.0 0.0 0
62.50 CREE1426U62.5 17.75 0.00 19.00 140.0 21.30 80.0 0.0 0
Trading Center