Cree Inc $48.95

down -1.14


23/7/2014 04:00 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 48.95
Trade Time: Jul 23 04:00 PM Eastern Daylight Time
Change: -1.14 (-2.28 %)
Prev Close: 50.09
Open: 50.27
Bid: 48.93
Ask: 48.95
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 45%
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CREE1425G30 18.45 0.00 18.40 157.0 19.15 40.0 0.0 0
32.50 CREE1425G32.5 16.10 0.00 15.95 21.0 16.70 42.0 0.0 0
35.00 CREE1425G35 13.60 0.00 13.15 61.0 15.55 521.0 0.0 0
37.50 CREE1425G37.5 11.10 0.00 11.10 192.0 13.05 285.0 0.0 0
40.00 CREE1425G40 8.65 0.00 8.55 207.0 10.00 334.0 0.0 0
40.50 CREE1425G40.5 9.15 0.00 8.10 77.0 9.50 334.0 0.0 0
41.00 CREE1425G41 8.70 0.00 7.60 77.0 9.00 334.0 0.0 0
41.50 CREE1425G41.5 8.20 0.00 7.05 175.0 8.50 334.0 0.0 0
42.00 CREE1425G42 8.00 0.35 6.55 175.0 8.00 334.0 5.0 5
42.50 CREE1425G42.5 7.20 0.00 6.10 346.0 7.50 352.0 0.0 0
43.00 CREE1425G43 6.70 0.00 5.55 345.0 7.00 375.0 0.0 0
43.50 CREE1425G43.5 6.20 0.00 5.05 363.0 6.50 375.0 0.0 0
44.00 CREE1425G44 5.70 0.00 4.55 496.0 6.00 559.0 0.0 0
44.50 CREE1425G44.5 5.20 0.00 4.05 515.0 5.50 589.0 0.0 0
45.00 CREE1425G45 4.10 -0.55 3.60 496.0 5.00 585.0 2.0 33
45.50 CREE1425G45.5 3.25 -0.95 3.10 473.0 4.50 588.0 10.0 10
46.00 CREE1425G46 2.87 -0.88 2.63 391.0 3.95 555.0 2.0 30
46.50 CREE1425G46.5 2.59 -0.66 2.14 534.0 3.40 530.0 10.0 30
47.00 CREE1425G47 4.55 1.78 1.68 574.0 2.07 22.0 200.0 97
47.50 CREE1425G47.5 1.59 -0.73 1.31 828.0 1.60 61.0 250.0 261
48.00 CREE1425G48 0.92 -1.47 1.10 49.0 1.18 51.0 9.0 271
48.50 CREE1425G48.5 0.80 -0.69 0.73 259.0 0.81 70.0 10.0 110
49.00 CREE1425G49 0.52 -0.83 0.46 20.0 0.52 161.0 47.0 270
49.50 CREE1425G49.5 0.22 -0.90 0.25 21.0 0.30 113.0 266.0 271
50.00 CREE1425G50 0.13 -0.57 0.13 146.0 0.18 113.0 83.0 730
50.50 CREE1425G50.5 0.09 -0.36 0.06 144.0 0.11 253.0 18.0 460
51.00 CREE1425G51 0.10 -0.17 0.03 192.0 0.13 758.0 32.0 699
51.50 CREE1425G51.5 0.17 0.01 0.02 53.0 0.15 1236.0 102.0 384
52.00 CREE1425G52 0.04 -0.13 0.01 45.0 0.08 979.0 4.0 230
52.50 CREE1425G52.5 0.10 0.00 0.01 27.0 0.09 904.0 10.0 176
53.00 CREE1425G53 0.05 0.00 0.01 2.0 0.05 469.0 3.0 126
53.50 CREE1425G53.5 0.08 0.07 0.01 7.0 0.15 699.0 1.0 38
54.00 CREE1425G54 0.14 -0.05 0.02 54.0 0.16 585.0 1.0 54
54.50 CREE1425G54.5 0.10 0.09 0.01 2.0 0.15 552.0 16.0 112
55.00 CREE1425G55 0.07 0.06 0.01 2.0 0.15 501.0 26.0 134
55.50 CREE1425G55.5 0.01 0.00 0.01 2.0 0.15 485.0 0.0 0
56.00 CREE1425G56 0.03 0.02 0.01 5.0 0.15 383.0 18.0 100
56.50 CREE1425G56.5 0.01 0.00 0.01 2.0 0.15 350.0 0.0 0
57.00 CREE1425G57 0.05 0.04 0.01 2.0 0.15 392.0 13.0 12
57.50 CREE1425G57.5 0.02 0.01 0.01 2.0 0.15 322.0 1.0 1
60.00 CREE1425G60 0.01 0.00 0.01 5.0 0.01 1.0 37.0 37
62.50 CREE1425G62.5 0.03 -0.13 0.03 1.0 0.17 222.0 1.0 1
65.00 CREE1425G65 0.16 0.00 0.01 10.0 0.17 221.0 0.0 0
67.50 CREE1425G67.5 0.16 0.00 0.01 1.0 0.17 222.0 0.0 0
70.00 CREE1425G70 0.16 0.00 0.00 0.0 0.17 222.0 0.0 0

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 CREE1425S30 0.17 0.00 0.00 0.0 0.17 257.0 0.0 0
32.50 CREE1425S32.5 0.17 0.00 0.00 0.0 0.17 261.0 0.0 0
35.00 CREE1425S35 0.18 0.00 0.00 0.0 0.08 236.0 0.0 0
37.50 CREE1425S37.5 0.19 0.00 0.00 0.0 0.17 238.0 0.0 0
40.00 CREE1425S40 0.20 0.18 0.02 1.0 0.17 11.0 6.0 3
40.50 CREE1425S40.5 0.19 0.00 0.01 1.0 0.17 238.0 0.0 0
41.00 CREE1425S41 0.19 0.00 0.01 1.0 0.17 221.0 0.0 0
41.50 CREE1425S41.5 0.19 0.00 0.01 10.0 0.17 221.0 0.0 0
42.00 CREE1425S42 0.19 0.00 0.01 10.0 0.15 338.0 0.0 0
42.50 CREE1425S42.5 0.02 -0.18 0.01 10.0 0.02 225.0 1.0 51
43.00 CREE1425S43 0.06 -0.14 0.01 1.0 0.17 221.0 11.0 34
43.50 CREE1425S43.5 0.70 0.50 0.01 54.0 0.15 410.0 8.0 8
44.00 CREE1425S44 0.13 -0.07 0.01 49.0 0.15 414.0 1.0 37
44.50 CREE1425S44.5 0.08 -0.13 0.01 66.0 0.16 440.0 4.0 5
45.00 CREE1425S45 0.02 -0.19 0.02 3.0 0.15 658.0 3.0 127
45.50 CREE1425S45.5 0.07 0.06 0.01 1.0 0.09 421.0 20.0 41
46.00 CREE1425S46 0.04 0.01 0.01 29.0 0.08 286.0 20.0 387
46.50 CREE1425S46.5 0.04 0.00 0.03 1.0 0.04 53.0 4.0 71
47.00 CREE1425S47 0.05 -0.05 0.02 64.0 0.08 410.0 40.0 86
47.50 CREE1425S47.5 0.11 0.08 0.07 10.0 0.14 709.0 14.0 125
48.00 CREE1425S48 0.21 0.06 0.14 173.0 0.19 68.0 63.0 204
48.50 CREE1425S48.5 0.38 0.24 0.28 5.0 0.34 21.0 120.0 85
49.00 CREE1425S49 0.57 0.22 0.49 20.0 0.62 337.0 61.0 167
49.50 CREE1425S49.5 1.00 0.64 0.79 52.0 1.04 762.0 17.0 111
50.00 CREE1425S50 1.01 0.43 1.12 93.0 1.30 283.0 15.0 307
50.50 CREE1425S50.5 0.98 0.21 1.49 389.0 1.94 897.0 10.0 59
51.00 CREE1425S51 0.90 0.00 1.68 898.0 2.42 788.0 3.0 120
51.50 CREE1425S51.5 1.35 0.00 1.69 660.0 2.90 613.0 13.0 33
52.00 CREE1425S52 2.57 0.99 2.43 623.0 3.40 605.0 10.0 49
52.50 CREE1425S52.5 3.33 1.43 2.59 617.0 3.90 582.0 1.0 50
53.00 CREE1425S53 3.00 0.66 3.05 612.0 4.40 581.0 10.0 14
53.50 CREE1425S53.5 2.86 0.00 3.50 580.0 4.90 572.0 0.0 0
54.00 CREE1425S54 6.30 3.10 4.00 560.0 5.40 419.0 1.0 1
54.50 CREE1425S54.5 3.80 0.00 4.50 354.0 5.90 345.0 0.0 0
55.00 CREE1425S55 4.30 0.00 5.00 346.0 6.45 232.0 0.0 0
55.50 CREE1425S55.5 4.80 0.00 5.50 163.0 6.90 124.0 0.0 0
56.00 CREE1425S56 5.00 0.00 6.00 345.0 7.40 74.0 0.0 0
56.50 CREE1425S56.5 5.75 0.00 6.50 247.0 7.90 70.0 0.0 0
57.00 CREE1425S57 6.00 0.00 7.00 286.0 8.40 271.0 0.0 0
57.50 CREE1425S57.5 6.30 0.00 7.50 286.0 8.90 272.0 0.0 0
60.00 CREE1425S60 7.75 0.00 9.50 7.0 12.30 6.0 0.0 0
62.50 CREE1425S62.5 10.55 0.00 11.70 285.0 14.05 225.0 0.0 0
65.00 CREE1425S65 12.70 0.00 14.25 65.0 16.50 53.0 0.0 0
67.50 CREE1425S67.5 15.20 0.00 16.50 40.0 19.10 82.0 0.0 0
70.00 CREE1425S70 17.70 0.00 19.25 140.0 21.60 41.0 0.0 0
Trading Center