$36.30 -0.44 (-1.20%) Cree Inc - NASDAQ

Nov. 28, 2014 | 12:55 PM
Last Trade: 36.30
Trade Time: Nov 28 12:55 PM Eastern Daylight Time
Change: -0.44 (-1.20%)
Prev Close: 36.74
Open: 36.77
Bid: 36.30
Ask: 36.31
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CREE1428K17.5 17.75 0.00 17.10 20.0 19.50 605.0 0.0 0
20.00 CREE1428K20 15.15 0.00 14.70 10.0 17.00 16.0 0.0 0
21.00 CREE1428K21 14.00 0.00 13.70 10.0 16.00 16.0 0.0 0
22.00 CREE1428K22 13.10 0.00 12.60 36.0 14.70 216.0 0.0 0
22.50 CREE1428K22.5 12.75 0.05 12.65 79.0 14.20 760.0 7.0 7
23.00 CREE1428K23 12.10 0.00 11.60 36.0 13.70 216.0 0.0 0
23.50 CREE1428K23.5 11.60 0.00 10.90 21.0 13.20 216.0 0.0 0
24.00 CREE1428K24 11.10 0.00 10.70 10.0 13.00 16.0 0.0 0
24.50 CREE1428K24.5 7.65 -2.95 10.50 21.0 12.30 219.0 30.0 30
25.00 CREE1428K25 4.55 -5.55 10.45 144.0 11.80 56.0 1.0 1
25.50 CREE1428K25.5 9.65 0.05 9.95 26.0 11.30 220.0 10.0 10
26.00 CREE1428K26 6.65 -2.45 9.15 26.0 10.80 227.0 20.0 21
26.50 CREE1428K26.5 6.00 -2.60 8.25 11.0 10.30 227.0 1.0 82
27.00 CREE1428K27 5.30 -3.90 8.15 46.0 9.80 237.0 2.0 19
27.50 CREE1428K27.5 1.89 -7.16 8.10 79.0 9.20 770.0 16.0 29
28.00 CREE1428K28 8.13 -0.37 7.60 79.0 8.70 770.0 2.0 2
28.50 CREE1428K28.5 4.35 -3.70 7.05 112.0 8.25 608.0 10.0 20
29.00 CREE1428K29 7.36 -0.19 7.05 55.0 7.65 726.0 6.0 20
29.50 CREE1428K29.5 6.82 -0.23 6.10 255.0 7.20 84.0 1.0 56
30.00 CREE1428K30 6.50 0.00 6.00 134.0 6.70 100.0 2.0 31
30.50 CREE1428K30.5 6.50 0.00 5.10 350.0 6.55 46.0 10.0 62
31.00 CREE1428K31 3.95 -1.60 5.00 183.0 5.70 781.0 2.0 36
31.50 CREE1428K31.5 4.85 -0.55 4.55 479.0 5.15 589.0 4.0 134
32.00 CREE1428K32 3.09 -1.21 3.60 394.0 5.05 46.0 10.0 38
32.50 CREE1428K32.5 2.85 -1.20 3.55 99.0 4.15 833.0 1.0 40
33.00 CREE1428K33 3.42 -0.76 3.10 741.0 3.65 572.0 37.0 88
33.50 CREE1428K33.5 3.40 0.35 2.56 377.0 3.15 1176.0 10.0 70
34.00 CREE1428K34 2.35 0.05 2.02 489.0 2.62 761.0 15.0 150
34.50 CREE1428K34.5 2.39 0.00 1.62 215.0 2.12 1188.0 9.0 59
35.00 CREE1428K35 1.30 -0.72 1.30 10.0 1.59 32.0 120.0 448
35.50 CREE1428K35.5 0.89 -0.64 0.67 35.0 1.13 1091.0 44.0 284
36.00 CREE1428K36 0.35 -0.52 0.22 120.0 0.59 1164.0 204.0 304
36.50 CREE1428K36.5 0.03 -0.55 0.03 12.0 0.10 100.0 94.0 462
37.00 CREE1428K37 0.01 -0.16 0.01 1.0 0.03 41.0 302.0 372
37.50 CREE1428K37.5 0.02 -0.14 0.02 1.0 0.01 10.0 10.0 762
38.00 CREE1428K38 0.03 0.00 0.01 20.0 0.13 78.0 19.0 40
38.50 CREE1428K38.5 0.12 0.02 0.02 223.0 0.13 79.0 1.0 1
39.00 CREE1428K39 0.17 0.08 0.01 165.0 0.01 10.0 26.0 26
39.50 CREE1428K39.5 0.06 -0.12 0.01 968.0 0.13 79.0 10.0 11
40.00 CREE1428K40 0.12 -0.01 0.02 133.0 0.01 30.0 5.0 42
40.50 CREE1428K40.5 0.02 0.00 0.01 318.0 0.13 68.0 0.0 0
41.00 CREE1428K41 0.07 -0.11 0.01 2.0 0.13 84.0 7.0 7
41.50 CREE1428K41.5 0.18 0.00 0.00 0.0 0.13 68.0 0.0 0
42.00 CREE1428K42 0.04 -0.13 0.01 188.0 0.09 46.0 6.0 6
42.50 CREE1428K42.5 0.17 0.00 0.00 0.0 0.13 71.0 0.0 0
43.00 CREE1428K43 0.17 0.00 0.00 0.0 0.13 71.0 0.0 0
44.00 CREE1428K44 0.17 0.00 0.00 0.0 0.13 71.0 0.0 0
45.00 CREE1428K45 0.17 0.00 0.01 10.0 0.13 70.0 0.0 0
47.50 CREE1428K47.5 0.17 0.00 0.00 0.0 0.13 67.0 0.0 0
50.00 CREE1428K50 0.17 0.00 0.00 0.0 0.13 62.0 0.0 0
52.50 CREE1428K52.5 0.17 0.00 0.00 0.0 0.13 62.0 0.0 0

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CREE1428W17.5 0.17 0.00 0.00 0.0 0.13 67.0 0.0 0
20.00 CREE1428W20 0.17 0.00 0.00 0.0 0.13 60.0 0.0 0
21.00 CREE1428W21 0.17 0.00 0.01 247.0 0.13 62.0 0.0 0
22.00 CREE1428W22 0.17 0.00 0.02 252.0 0.13 60.0 0.0 0
22.50 CREE1428W22.5 0.18 0.00 0.03 127.0 0.13 62.0 0.0 0
23.00 CREE1428W23 0.18 0.00 0.01 228.0 0.13 62.0 0.0 0
23.50 CREE1428W23.5 0.18 0.00 0.01 10.0 0.13 62.0 0.0 0
24.00 CREE1428W24 0.18 0.00 0.01 236.0 0.13 60.0 0.0 0
24.50 CREE1428W24.5 0.18 0.00 0.01 301.0 0.13 68.0 0.0 0
25.00 CREE1428W25 0.14 0.00 0.02 336.0 0.13 68.0 0.0 0
25.50 CREE1428W25.5 0.18 0.00 0.01 5.0 0.13 68.0 0.0 0
26.00 CREE1428W26 0.28 0.10 0.01 1.0 0.13 88.0 15.0 98
26.50 CREE1428W26.5 0.18 0.00 0.01 1.0 0.13 68.0 0.0 0
27.00 CREE1428W27 0.61 0.43 0.01 1.0 0.13 78.0 111.0 104
27.50 CREE1428W27.5 0.24 0.06 0.01 225.0 0.13 78.0 2.0 45
28.00 CREE1428W28 0.05 -0.13 0.05 3.0 0.13 83.0 4.0 69
28.50 CREE1428W28.5 0.50 0.32 0.01 441.0 0.13 88.0 13.0 38
29.00 CREE1428W29 0.44 0.26 0.01 22.0 0.13 88.0 55.0 54
29.50 CREE1428W29.5 1.32 1.14 0.01 15.0 0.13 88.0 20.0 97
30.00 CREE1428W30 0.44 0.42 0.01 1.0 0.13 90.0 46.0 110
30.50 CREE1428W30.5 0.31 0.12 0.01 574.0 0.13 84.0 5.0 67
31.00 CREE1428W31 0.10 -0.09 0.02 646.0 0.13 95.0 20.0 41
31.50 CREE1428W31.5 0.14 -0.05 0.01 22.0 0.13 94.0 3.0 24
32.00 CREE1428W32 0.05 -0.14 0.05 12.0 0.13 79.0 12.0 78
32.50 CREE1428W32.5 0.50 0.31 0.01 5.0 0.13 84.0 1.0 28
33.00 CREE1428W33 0.20 0.00 0.04 58.0 0.13 78.0 1.0 58
33.50 CREE1428W33.5 0.05 -0.09 0.01 45.0 0.13 98.0 1.0 69
34.00 CREE1428W34 0.08 -0.06 0.02 68.0 0.13 92.0 22.0 74
34.50 CREE1428W34.5 0.04 0.00 0.03 1.0 0.13 95.0 3.0 64
35.00 CREE1428W35 0.05 0.00 0.01 57.0 0.13 95.0 12.0 164
35.50 CREE1428W35.5 0.12 0.07 0.03 5.0 0.13 339.0 1.0 239
36.00 CREE1428W36 0.24 0.19 0.03 109.0 0.13 721.0 14.0 183
36.50 CREE1428W36.5 0.25 0.06 0.20 31.0 0.37 52.0 4.0 66
37.00 CREE1428W37 0.55 0.15 0.31 1140.0 0.85 732.0 20.0 29
37.50 CREE1428W37.5 6.05 5.62 0.51 457.0 1.81 362.0 1.0 1
38.00 CREE1428W38 0.78 0.00 0.96 441.0 1.88 70.0 0.0 0
38.50 CREE1428W38.5 1.22 0.00 1.46 373.0 2.38 58.0 0.0 0
39.00 CREE1428W39 1.68 0.00 1.93 538.0 2.88 54.0 0.0 0
39.50 CREE1428W39.5 8.40 6.25 2.45 633.0 3.85 542.0 1.0 1
40.00 CREE1428W40 2.67 0.00 2.81 428.0 4.30 260.0 0.0 0
40.50 CREE1428W40.5 8.32 5.17 3.40 400.0 4.80 269.0 3.0 3
41.00 CREE1428W41 2.99 0.00 3.85 59.0 5.40 58.0 0.0 0
41.50 CREE1428W41.5 3.55 0.00 4.35 63.0 5.85 112.0 0.0 0
42.00 CREE1428W42 4.10 0.00 4.75 40.0 6.40 40.0 0.0 0
42.50 CREE1428W42.5 4.15 0.00 5.20 55.0 6.80 54.0 0.0 0
43.00 CREE1428W43 4.65 0.00 5.75 40.0 7.40 40.0 0.0 0
44.00 CREE1428W44 6.60 0.00 6.75 50.0 8.30 49.0 0.0 0
45.00 CREE1428W45 6.45 0.00 6.70 1.0 9.80 1.0 0.0 0
47.50 CREE1428W47.5 9.05 0.00 8.75 10.0 12.70 1.0 0.0 0
50.00 CREE1428W50 11.55 0.00 11.50 1.0 15.05 1.0 0.0 0
52.50 CREE1428W52.5 14.05 0.00 14.15 26.0 17.05 24.0 0.0 0