Cree Inc $56.54

up +0.16


17/4/2014 08:10 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 56.54
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.16 (0.28 %)
Prev Close: 56.38
Open: 56.38
Bid: 56.54
Ask: 56.56
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 15%
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CREE1419D42.5 11.80 0.00 12.05 50.0 15.70 21.0 0.0 0
45.00 CREE1419D45 16.65 7.45 9.40 48.0 13.15 33.0 3.0 3
45.00 CREE1425D45 10.90 0.00 10.70 219.0 12.65 138.0 0.0 0
47.50 CREE1419D47.5 6.60 0.00 7.15 33.0 10.10 19.0 0.0 0
49.00 CREE1419D49 6.50 0.00 6.45 258.0 8.65 258.0 0.0 0
50.00 CREE1419D50 7.00 0.80 6.40 208.0 7.25 371.0 22.0 114
50.00 CREE1425D50 7.90 0.00 7.15 48.0 7.80 338.0 75.0 90
50.50 CREE1419D50.5 4.90 0.00 4.90 248.0 7.15 248.0 0.0 0
51.00 CREE1419D51 4.40 0.00 4.40 248.0 6.70 248.0 0.0 0
51.00 CREE1425D51 5.00 -1.30 6.30 94.0 6.80 158.0 20.0 20
51.50 CREE1419D51.5 3.95 0.00 3.95 232.0 5.80 248.0 0.0 0
52.00 CREE1419D52 3.55 0.00 3.45 242.0 5.30 240.0 0.0 0
52.00 CREE1425D52 5.45 -0.05 5.40 485.0 6.10 336.0 8.0 19
52.50 CREE1419D52.5 4.00 0.00 3.35 287.0 4.65 209.0 4.0 92
53.00 CREE1419D53 1.76 -1.29 2.88 477.0 4.25 389.0 20.0 20
53.00 CREE1425D53 4.90 -0.06 4.90 19.0 5.10 36.0 14.0 46
53.50 CREE1419D53.5 2.50 0.00 1.95 480.0 3.80 422.0 0.0 0
54.00 CREE1419D54 1.85 -0.07 2.42 48.0 2.99 169.0 21.0 32
54.00 CREE1425D54 4.70 0.15 4.30 1.0 4.45 65.0 15.0 62
54.50 CREE1419D54.5 1.40 0.04 1.93 16.0 2.49 175.0 109.0 96
55.00 CREE1419D55 1.68 0.27 1.21 10.0 1.81 247.0 230.0 862
55.00 CREE1425D55 3.90 -0.17 3.70 31.0 3.85 2.0 3.0 274
55.50 CREE1419D55.5 1.18 -0.12 0.94 16.0 1.25 163.0 81.0 181
56.00 CREE1419D56 0.67 0.06 0.46 48.0 0.67 53.0 125.0 477
56.00 CREE1425D56 3.35 -0.15 3.15 79.0 3.30 31.0 25.0 467
56.50 CREE1419D56.5 0.18 -0.22 0.01 33.0 0.11 2.0 106.0 166
57.00 CREE1419D57 0.02 -0.22 0.01 10.0 0.02 2.0 215.0 426
57.00 CREE1425D57 2.80 -0.40 2.66 3.0 2.82 3.0 143.0 255
57.50 CREE1419D57.5 0.02 -0.12 0.01 5.0 0.05 22.0 189.0 8,169
57.50 CREE1425D57.5 2.63 -0.27 2.48 1.0 2.64 2.0 91.0 251
58.00 CREE1419D58 0.04 -0.01 0.01 6.0 0.03 22.0 18.0 587
58.00 CREE1425D58 2.33 -0.28 2.28 1.0 2.43 2.0 102.0 221
58.50 CREE1419D58.5 0.31 0.00 0.02 108.0 0.02 53.0 10.0 23
58.50 CREE1425D58.5 2.29 -0.21 2.09 1.0 2.24 2.0 54.0 295
59.00 CREE1419D59 0.02 -0.18 0.02 1.0 0.02 62.0 4.0 21
59.00 CREE1425D59 2.06 -0.25 1.91 1.0 2.06 2.0 250.0 141
59.50 CREE1419D59.5 0.20 0.00 0.07 10.0 0.02 66.0 10.0 10
59.50 CREE1425D59.5 1.92 -0.24 1.75 1.0 1.89 2.0 50.0 126
60.00 CREE1419D60 0.02 -0.03 0.03 10.0 0.01 57.0 163.0 5,983
60.00 CREE1425D60 1.72 -0.28 1.60 61.0 2.35 4.0 96.0 1,198
60.50 CREE1419D60.5 0.01 0.00 0.01 10.0 0.02 66.0 0.0 0
60.50 CREE1425D60.5 1.70 -0.20 1.48 1.0 1.59 2.0 12.0 132
61.00 CREE1419D61 0.01 0.00 0.01 10.0 0.02 66.0 0.0 0
61.00 CREE1425D61 1.41 -0.24 1.35 1.0 1.46 2.0 34.0 395
61.50 CREE1419D61.5 0.06 0.02 0.01 179.0 0.02 66.0 10.0 10
61.50 CREE1425D61.5 1.42 -0.18 1.21 1.0 1.33 2.0 21.0 319
62.00 CREE1419D62 0.03 0.00 0.01 212.0 0.02 66.0 0.0 0
62.00 CREE1425D62 1.22 -0.28 1.09 19.0 1.20 3.0 85.0 270
62.50 CREE1419D62.5 0.01 -0.01 0.01 2.0 0.01 8.0 7.0 2,636
62.50 CREE1425D62.5 1.25 -0.10 1.03 1.0 1.12 2.0 35.0 1,668
63.00 CREE1419D63 0.02 0.00 0.02 187.0 0.02 66.0 0.0 0
63.00 CREE1425D63 1.00 -0.24 0.91 1.0 1.02 2.0 82.0 143
63.50 CREE1419D63.5 0.02 0.00 0.01 10.0 0.02 91.0 0.0 0
63.50 CREE1425D63.5 0.88 -0.21 0.83 1.0 0.92 2.0 21.0 61
64.00 CREE1419D64 0.02 0.00 0.01 5.0 0.02 91.0 0.0 0
64.00 CREE1425D64 1.05 0.01 0.71 2.0 0.84 2.0 1.0 159
64.50 CREE1419D64.5 0.02 0.00 0.01 5.0 0.02 69.0 0.0 0
64.50 CREE1425D64.5 1.21 0.00 0.66 86.0 0.77 2.0 3.0 202
65.00 CREE1419D65 0.01 -0.02 0.02 5.0 0.02 8.0 2.0 8,806
65.00 CREE1425D65 0.71 -0.14 0.61 21.0 0.69 2.0 45.0 1,092
65.50 CREE1425D65.5 1.50 0.71 0.55 16.0 0.64 2.0 5.0 185
66.00 CREE1419D66 0.02 0.00 0.01 1.0 0.02 55.0 0.0 0
66.00 CREE1425D66 0.66 -0.04 0.49 150.0 1.50 10.0 1.0 116
66.50 CREE1425D66.5 0.59 -0.04 0.44 114.0 0.55 5.0 2.0 67
67.00 CREE1419D67 0.02 0.00 0.01 1.0 0.02 55.0 0.0 0
67.00 CREE1425D67 0.45 -0.14 0.41 46.0 0.49 2.0 33.0 107
67.50 CREE1419D67.5 0.01 0.00 0.01 2.0 0.02 42.0 102.0 888
67.50 CREE1425D67.5 0.46 -0.14 0.37 97.0 0.49 198.0 50.0 62
68.00 CREE1425D68 0.43 -0.13 0.30 83.0 0.41 3.0 10.0 35
68.50 CREE1425D68.5 0.78 0.36 0.31 29.0 0.40 122.0 2.0 34
69.00 CREE1425D69 0.46 0.00 0.29 29.0 0.39 143.0 5.0 107
69.50 CREE1425D69.5 0.31 -0.07 0.25 77.0 0.37 264.0 3.0 148
70.00 CREE1419D70 0.01 -0.01 0.01 5.0 0.02 55.0 2.0 1,295
70.00 CREE1425D70 0.25 -0.27 0.22 42.0 0.30 85.0 1.0 129
70.50 CREE1425D70.5 0.32 0.02 0.19 129.0 0.34 205.0 12.0 46
71.00 CREE1425D71 0.53 0.25 0.18 76.0 0.37 205.0 1.0 900
72.50 CREE1419D72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 CREE1419D75 0.04 0.02 0.01 5.0 0.02 55.0 31.0 267
75.00 CREE1425D75 0.09 -0.03 0.07 48.0 0.24 279.0 7.0 98
77.50 CREE1419D77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CREE1419D80 0.04 0.02 0.01 10.0 0.02 55.0 69.0 69
82.50 CREE1419D82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.50 CREE1419P42.5 0.04 0.02 0.01 1.0 0.02 55.0 1.0 1
45.00 CREE1419P45 0.03 0.01 0.03 263.0 0.02 55.0 1.0 1
45.00 CREE1425P45 0.19 -0.09 0.10 162.0 0.26 334.0 83.0 450
47.50 CREE1419P47.5 0.03 0.01 0.01 139.0 0.02 55.0 10.0 95
49.00 CREE1419P49 0.02 0.00 0.00 0.0 0.02 113.0 0.0 0
50.00 CREE1419P50 0.01 0.00 0.01 1.0 0.02 111.0 1.0 758
50.00 CREE1425P50 0.68 -0.32 0.63 130.0 0.73 255.0 124.0 334
50.50 CREE1419P50.5 0.02 0.00 0.01 324.0 0.02 133.0 0.0 0
51.00 CREE1419P51 0.01 0.00 0.01 1.0 0.02 100.0 2.0 1
51.00 CREE1425P51 0.89 -0.48 0.84 57.0 0.94 5.0 42.0 2,882
51.50 CREE1419P51.5 0.16 0.15 0.01 1.0 0.02 119.0 17.0 17
52.00 CREE1419P52 0.12 0.09 0.01 191.0 0.02 121.0 18.0 61
52.00 CREE1425P52 1.15 -0.42 1.08 44.0 1.18 226.0 15.0 172
52.50 CREE1419P52.5 0.01 -0.02 0.03 10.0 0.02 71.0 20.0 1,142
53.00 CREE1419P53 0.02 0.00 0.05 1.0 0.02 111.0 16.0 147
53.00 CREE1425P53 1.43 -0.46 1.38 36.0 1.46 5.0 52.0 240
53.50 CREE1419P53.5 0.02 -0.03 0.02 10.0 0.02 84.0 10.0 116
54.00 CREE1419P54 0.03 -0.02 0.03 1.0 0.02 84.0 1.0 306
54.00 CREE1425P54 1.73 -0.72 1.72 8.0 1.81 3.0 78.0 228
54.50 CREE1419P54.5 0.05 -0.07 0.01 219.0 0.03 22.0 2.0 105
55.00 CREE1419P55 0.01 -0.07 0.01 1.0 0.02 124.0 85.0 1,926
55.00 CREE1425P55 2.22 -0.46 2.13 3.0 2.25 2.0 91.0 475
55.50 CREE1419P55.5 0.02 -0.13 0.01 14.0 0.02 101.0 69.0 76
56.00 CREE1419P56 0.01 -0.29 0.01 10.0 0.02 125.0 166.0 64
56.00 CREE1425P56 2.65 -0.55 2.58 1.0 2.65 2.0 83.0 440
56.50 CREE1419P56.5 0.14 -0.50 0.02 6.0 0.08 10.0 33.0 40
57.00 CREE1419P57 0.35 -0.52 0.29 11.0 0.57 772.0 164.0 146
57.00 CREE1425P57 3.20 -0.58 3.10 3.0 3.20 5.0 223.0 174
57.50 CREE1419P57.5 1.00 -0.25 0.69 52.0 0.99 634.0 1328.0 1,636
57.50 CREE1425P57.5 3.40 -0.65 3.35 169.0 3.50 5.0 179.0 1,090
58.00 CREE1419P58 1.48 -0.36 1.19 132.0 1.52 329.0 25.0 46
58.00 CREE1425P58 4.06 -0.35 3.70 1.0 3.80 43.0 34.0 206
58.50 CREE1419P58.5 1.85 -0.15 1.67 48.0 1.99 229.0 1.0 1
58.50 CREE1425P58.5 4.05 -0.65 3.95 3.0 4.10 5.0 40.0 111
59.00 CREE1419P59 2.81 0.00 2.13 150.0 3.10 532.0 10.0 11
59.00 CREE1425P59 4.40 -0.65 4.25 240.0 4.45 152.0 10.0 98
59.50 CREE1419P59.5 2.92 0.00 2.62 114.0 4.05 574.0 0.0 0
59.50 CREE1425P59.5 4.55 -1.15 4.60 1.0 4.75 3.0 1.0 81
60.00 CREE1419P60 3.40 -0.30 3.20 121.0 3.50 91.0 82.0 902
60.00 CREE1425P60 4.88 -0.77 4.95 1.0 5.15 186.0 17.0 130
60.50 CREE1419P60.5 5.05 1.10 3.20 310.0 4.70 558.0 1.0 1
60.50 CREE1425P60.5 5.87 0.02 5.30 1.0 5.45 3.0 16.0 76
61.00 CREE1419P61 4.45 0.00 3.70 310.0 5.60 514.0 0.0 0
61.00 CREE1425P61 7.85 1.70 5.70 1.0 5.85 3.0 12.0 20
61.50 CREE1419P61.5 4.95 0.00 4.20 250.0 6.10 263.0 0.0 0
61.50 CREE1425P61.5 7.73 1.18 6.00 110.0 6.30 247.0 10.0 33
62.00 CREE1419P62 5.45 0.00 4.35 288.0 6.65 288.0 0.0 0
62.00 CREE1425P62 6.95 0.05 6.35 432.0 6.85 496.0 7.0 16
62.50 CREE1419P62.5 6.17 -0.16 5.40 31.0 6.00 236.0 28.0 300
62.50 CREE1425P62.5 8.15 0.85 6.75 274.0 7.05 132.0 7.0 43
63.00 CREE1419P63 5.25 0.00 5.35 288.0 7.65 288.0 0.0 0
63.00 CREE1425P63 7.70 0.00 6.85 671.0 7.60 329.0 0.0 3
63.50 CREE1419P63.5 7.95 1.05 6.20 159.0 8.10 159.0 1.0 1
63.50 CREE1425P63.5 8.30 0.00 7.45 510.0 7.90 208.0 8.0 8
64.00 CREE1419P64 8.45 1.15 6.70 159.0 8.60 159.0 4.0 4
64.00 CREE1425P64 8.50 0.00 7.95 448.0 8.70 480.0 0.0 0
64.50 CREE1419P64.5 6.80 0.00 6.85 288.0 9.10 288.0 0.0 0
64.50 CREE1425P64.5 9.10 0.20 8.45 139.0 8.85 232.0 1.0 10
65.00 CREE1419P65 8.50 -0.23 8.00 335.0 8.50 94.0 11.0 183
65.00 CREE1425P65 9.56 0.00 8.75 427.0 9.25 267.0 10.0 31
65.50 CREE1425P65.5 9.45 0.00 9.25 276.0 9.75 332.0 0.0 0
66.00 CREE1419P66 10.40 2.45 8.50 152.0 11.15 152.0 6.0 6
66.00 CREE1425P66 6.56 -3.64 9.30 477.0 10.65 377.0 3.0 5
66.50 CREE1425P66.5 9.95 0.00 9.85 483.0 11.10 360.0 0.0 0
67.00 CREE1419P67 8.85 0.00 8.85 152.0 12.35 152.0 0.0 0
67.00 CREE1425P67 10.30 0.00 10.25 409.0 12.15 391.0 0.0 0
67.50 CREE1419P67.5 11.55 0.00 10.25 114.0 11.65 152.0 10.0 45
67.50 CREE1425P67.5 11.30 0.00 10.70 460.0 12.80 375.0 0.0 0
68.00 CREE1425P68 11.15 0.00 10.85 480.0 13.80 406.0 0.0 0
68.50 CREE1425P68.5 11.75 0.00 11.30 501.0 13.55 386.0 0.0 0
69.00 CREE1425P69 12.05 0.00 11.80 266.0 14.70 133.0 0.0 0
69.50 CREE1425P69.5 10.95 -2.40 12.55 188.0 14.50 124.0 10.0 10
70.00 CREE1419P70 11.20 0.00 11.85 152.0 15.35 152.0 0.0 0
70.00 CREE1425P70 11.91 -1.94 12.70 219.0 14.35 119.0 1.0 1
70.50 CREE1425P70.5 13.45 0.00 12.75 352.0 15.50 243.0 0.0 0
71.00 CREE1425P71 13.90 0.00 13.20 355.0 16.00 223.0 0.0 0
72.50 CREE1419P72.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
75.00 CREE1419P75 16.80 0.00 16.70 152.0 20.40 152.0 0.0 0
75.00 CREE1425P75 17.15 0.00 16.90 324.0 20.25 188.0 0.0 0
77.50 CREE1419P77.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
80.00 CREE1419P80 19.00 -2.80 22.65 132.0 24.15 172.0 1.0 1
82.50 CREE1419P82.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
Trading Center