Cree Inc $58.05

up +0.49


22/4/2014 08:10 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 58.05
Trade Time: Apr 22 08:10 PM Eastern Daylight Time
Change: 0.49 (0.85 %)
Prev Close: 57.56
Open: 57.94
Bid: 53.25
Ask: 53.99
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 16%
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CREE1425D45 10.35 0.00 11.10 1.0 14.85 1.0 0.0 0
50.00 CREE1425D50 7.90 0.10 8.00 28.0 9.50 58.0 75.0 90
51.00 CREE1425D51 5.00 -1.17 6.75 123.0 7.45 20.0 20.0 29
52.00 CREE1425D52 6.71 0.56 6.05 38.0 6.85 39.0 5.0 24
53.00 CREE1425D53 5.50 -0.20 5.45 28.0 6.05 31.0 33.0 63
54.00 CREE1425D54 5.79 1.74 4.70 48.0 5.30 41.0 150.0 69
55.00 CREE1425D55 4.27 -0.10 4.10 27.0 4.60 42.0 50.0 292
56.00 CREE1425D56 3.70 0.03 3.70 6.0 3.90 10.0 31.0 502
57.00 CREE1425D57 3.08 -0.12 2.90 2.0 3.30 1.0 186.0 421
57.50 CREE1425D57.5 2.88 -0.10 2.62 2.0 3.05 31.0 74.0 327
58.00 CREE1425D58 3.98 1.22 2.50 1.0 2.80 31.0 480.0 259
58.50 CREE1425D58.5 2.27 0.03 2.23 2.0 2.40 3.0 498.0 375
59.00 CREE1425D59 2.02 -0.33 1.97 35.0 2.31 10.0 745.0 363
59.50 CREE1425D59.5 1.98 -0.12 1.77 3.0 2.10 3.0 141.0 149
60.00 CREE1425D60 1.70 -0.22 1.62 18.0 1.82 1.0 2864.0 1,319
60.50 CREE1425D60.5 1.51 -0.21 1.45 49.0 1.64 1.0 80.0 170
61.00 CREE1425D61 1.32 -0.28 1.28 2.0 1.45 20.0 860.0 514
61.50 CREE1425D61.5 1.25 -0.20 1.16 20.0 1.28 3.0 137.0 369
62.00 CREE1425D62 1.08 -0.27 0.83 10.0 1.08 10.0 827.0 444
62.50 CREE1425D62.5 0.95 -0.17 0.91 34.0 4.90 11.0 319.0 1,725
63.00 CREE1425D63 0.83 -0.27 0.79 21.0 0.98 10.0 963.0 586
63.50 CREE1425D63.5 0.74 -0.26 0.68 500.0 0.88 41.0 336.0 96
64.00 CREE1425D64 0.60 -0.27 0.60 43.0 0.67 1.0 715.0 192
64.50 CREE1425D64.5 0.54 -0.23 0.52 500.0 0.58 1.0 267.0 221
65.00 CREE1425D65 0.42 -0.25 0.46 1.0 0.50 5.0 1211.0 1,569
65.50 CREE1425D65.5 0.39 0.04 0.40 476.0 0.48 33.0 332.0 186
66.00 CREE1425D66 0.35 -0.23 0.32 8.0 0.43 53.0 1813.0 385
66.50 CREE1425D66.5 0.33 -0.18 0.27 49.0 0.38 50.0 260.0 182
67.00 CREE1425D67 0.24 -0.06 0.22 10.0 0.27 12.0 1313.0 200
67.50 CREE1425D67.5 0.20 -0.09 0.15 10.0 0.27 30.0 711.0 224
68.00 CREE1425D68 0.17 -0.05 0.13 10.0 0.25 50.0 1000.0 45
68.50 CREE1425D68.5 0.17 -0.03 0.14 13.0 0.17 7.0 86.0 115
69.00 CREE1425D69 0.19 -0.08 0.08 38.0 0.22 11.0 274.0 102
69.50 CREE1425D69.5 0.15 -0.04 0.04 31.0 4.90 22.0 67.0 150
70.00 CREE1425D70 0.12 -0.08 0.05 21.0 0.15 20.0 202.0 134
70.50 CREE1425D70.5 0.12 0.03 0.01 10.0 0.08 10.0 28.0 58
71.00 CREE1425D71 0.09 -0.04 0.03 10.0 0.08 10.0 119.0 394
75.00 CREE1425D75 0.05 0.03 0.02 10.0 0.07 30.0 114.0 105

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 CREE1425P45 0.06 -0.08 0.03 18.0 0.07 5.0 224.0 608
50.00 CREE1425P50 0.22 -0.27 0.22 57.0 0.23 20.0 1299.0 660
51.00 CREE1425P51 0.32 -0.37 0.26 10.0 0.33 11.0 2390.0 3,102
52.00 CREE1425P52 0.53 -0.37 0.45 10.0 0.61 10.0 627.0 258
53.00 CREE1425P53 0.69 -0.62 0.62 10.0 0.72 1.0 916.0 280
54.00 CREE1425P54 0.94 -0.54 0.86 10.0 0.98 2.0 530.0 464
55.00 CREE1425P55 1.90 0.00 1.12 10.0 1.37 2.0 821.0 541
56.00 CREE1425P56 1.65 -0.55 1.48 37.0 1.82 10.0 473.0 481
57.00 CREE1425P57 2.09 -0.64 1.97 14.0 2.21 3.0 312.0 325
57.50 CREE1425P57.5 2.32 -0.73 2.14 1.0 2.45 3.0 1368.0 1,138
58.00 CREE1425P58 1.77 -1.65 2.60 5.0 4.95 11.0 597.0 195
58.50 CREE1425P58.5 2.74 -0.93 2.59 2.0 3.00 2.0 467.0 95
59.00 CREE1425P59 2.94 -1.06 2.90 3.0 5.35 3.0 209.0 97
59.50 CREE1425P59.5 3.15 -1.25 3.15 48.0 3.65 31.0 23.0 87
60.00 CREE1425P60 3.52 -0.73 3.50 22.0 3.85 1.0 128.0 129
60.50 CREE1425P60.5 3.85 -1.10 3.75 34.0 4.15 1.0 21.0 56
61.00 CREE1425P61 4.30 -1.35 4.05 77.0 4.50 1.0 1.0 21
61.50 CREE1425P61.5 4.75 -0.50 4.40 66.0 4.85 1.0 3.0 33
62.00 CREE1425P62 6.95 1.30 4.90 21.0 5.20 1.0 7.0 23
62.50 CREE1425P62.5 4.90 -1.44 5.15 31.0 5.75 48.0 160.0 26
63.00 CREE1425P63 7.10 0.00 5.55 21.0 6.10 31.0 0.0 5
63.50 CREE1425P63.5 6.00 -0.75 6.00 20.0 6.60 48.0 19.0 8
64.00 CREE1425P64 7.15 0.00 6.35 36.0 7.00 45.0 0.0 0
64.50 CREE1425P64.5 9.10 1.65 6.80 22.0 7.35 20.0 1.0 11
65.00 CREE1425P65 7.59 -0.36 7.25 20.0 7.85 20.0 75.0 31
65.50 CREE1425P65.5 8.30 0.00 7.70 22.0 8.15 25.0 0.0 0
66.00 CREE1425P66 8.40 -0.35 8.20 21.0 8.75 37.0 3.0 5
66.50 CREE1425P66.5 9.15 0.00 8.40 20.0 9.35 20.0 0.0 0
67.00 CREE1425P67 9.45 0.00 8.65 28.0 10.05 28.0 0.0 0
67.50 CREE1425P67.5 8.80 0.00 8.20 39.0 11.50 39.0 0.0 0
68.00 CREE1425P68 10.55 0.00 8.55 39.0 12.00 3.0 0.0 0
68.50 CREE1425P68.5 10.25 0.00 8.95 39.0 12.55 39.0 0.0 0
69.00 CREE1425P69 11.05 0.00 9.60 28.0 12.95 29.0 0.0 0
69.50 CREE1425P69.5 10.95 0.30 10.10 28.0 13.40 39.0 10.0 10
70.00 CREE1425P70 11.64 -0.16 9.75 10.0 13.90 11.0 1.0 1
70.50 CREE1425P70.5 11.85 0.00 11.00 1.0 14.30 28.0 0.0 0
71.00 CREE1425P71 12.55 0.00 11.35 28.0 14.90 39.0 0.0 0
75.00 CREE1425P75 15.80 0.00 15.25 28.0 18.95 1.0 0.0 0
Trading Center