CREE $59.66

down -0.65


20/5/2013 04:20 PM  |  NASDAQ : CREE  |  Industries : Manufacturing / Semiconductor and Other Electronic Component Manufacturing
Last Trade: 59.66
Trade Time: May 20 4:05 PM Eastern Daylight Time
Change: -0.65 (-1.08 %)
Prev Close: 60.31
Open: 60.24
Bid: 59.51
Ask: 59.72
12 Mo. Price Change : 102% - CREE has outperformed the S&P 500 by 74%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: CREE

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CREE1318E35 0.00 0.00 23.65 42 26.90 22 0 0
40.00 CREE1318E40 22.08 0.00 20.15 10 20.40 5 0 0
42.50 CREE1318E42.5 0.00 0.00 16.20 32 19.40 32 0 0
45.00 CREE1318E45 14.69 0.00 15.25 52 15.40 37 0 0
45.00 CREE1324E45 0.00 0.00 13.10 10 16.25 10 0 0
46.00 CREE1324E46 0.00 0.00 11.95 1 15.20 10 0 0
47.00 CREE1324E47 0.00 0.00 11.40 11 14.15 3 0 0
47.50 CREE1318E47.5 0.00 0.00 11.15 37 14.40 32 0 0
47.50 CREE1324E47.5 0.00 0.00 10.70 11 14.00 63 0 0
48.00 CREE1324E48 0.00 0.00 10.45 47 13.15 3 0 0
49.00 CREE1324E49 0.00 0.00 9.05 42 12.20 10 0 0
50.00 CREE1318E50 10.10 0.00 10.25 45 10.40 27 0 0
50.00 CREE1324E50 0.00 0.00 8.70 115 11.05 127 0 0
50.50 CREE1318E50.5 0.00 0.00 8.10 64 11.20 22 0 0
51.50 CREE1318E51.5 0.00 0.00 6.70 10 10.00 42 0 0
52.50 CREE1318E52.5 7.65 0.00 7.75 52 7.90 27 0 0
52.50 CREE1324E52.5 0.00 0.00 6.80 106 8.35 179 0 0
53.50 CREE1318E53.5 0.00 0.00 4.80 171 7.15 136 0 0
54.50 CREE1318E54.5 0.00 0.00 4.25 176 6.15 136 0 0
55.00 CREE1318E55 5.20 0.00 5.25 114 5.40 27 0 0
55.00 CREE1324E55 0.00 0.00 4.40 231 4.85 47 0 0
55.50 CREE1318E55.5 0.00 0.00 4.20 177 5.60 131 0 0
55.50 CREE1324E55.5 0.00 0.00 3.90 169 4.40 32 0 0
56.00 CREE1324E56 0.00 0.00 3.45 171 3.95 43 0 0
56.50 CREE1318E56.5 2.83 0.00 3.70 63 3.90 58 0 0
56.50 CREE1324E56.5 0.00 0.00 2.98 415 3.50 225 0 0
57.00 CREE1324E57 0.00 0.00 2.59 420 2.99 115 0 0
57.50 CREE1318E57.5 2.82 0.00 2.76 53 2.92 37 0 1
57.50 CREE1324E57.5 0.00 0.00 2.39 69 2.55 69 0 0
58.00 CREE1324E58 2.00 2.00 2.01 31 2.12 32 1 0
58.50 CREE1318E58.5 2.00 0.00 1.76 22 1.88 5 0 0
58.50 CREE1324E58.5 0.00 0.00 1.62 4 1.75 22 0 0
59.00 CREE1324E59 1.77 -0.26 1.35 42 1.41 10 12 14
59.50 CREE1318E59.5 0.78 0.00 0.78 47 0.88 44 0 0
59.50 CREE1324E59.5 1.04 -0.59 1.08 12 1.12 10 18 38
60.00 CREE1318E60 0.35 0.00 0.29 10 0.38 44 0 0
60.00 CREE1324E60 0.83 -0.50 0.84 4 0.88 22 39 43
60.50 CREE1324E60.5 0.65 -0.45 0.63 34 0.68 32 46 64
61.00 CREE1324E61 0.63 -0.28 0.47 22 0.50 48 6 87
61.50 CREE1324E61.5 0.35 -0.37 0.34 22 0.38 32 154 19
62.00 CREE1324E62 0.25 -0.29 0.24 48 0.28 23 44 34
62.50 CREE1318E62.5 0.01 0.00 0.00 0 0.01 155 0 1,428
62.50 CREE1324E62.5 0.29 -0.11 0.17 32 0.20 11 53 61
63.00 CREE1324E63 0.18 -0.15 0.11 71 0.15 33 52 3
63.50 CREE1324E63.5 0.18 -0.07 0.10 1 0.11 36 20 1
64.00 CREE1324E64 0.13 -0.05 0.05 33 0.08 11 50 54
64.50 CREE1324E64.5 0.18 0.00 0.03 43 0.07 32 0 36
65.00 CREE1318E65 0.01 0.00 0.00 0 0.02 57 0 2,944
65.00 CREE1324E65 0.05 -0.08 0.02 14 0.05 22 53 58
67.50 CREE1318E67.5 0.02 0.00 0.00 0 0.02 49 0 64
67.50 CREE1324E67.5 0.05 0.05 0.00 0 0.02 11 2 0
70.00 CREE1318E70 0.01 0.00 0.00 0 0.01 33 0 2,439
70.00 CREE1324E70 0.00 0.00 0.00 0 0.04 82 0 0
72.50 CREE1324E72.5 0.00 0.00 0.00 0 0.03 32 0 0
75.00 CREE1318E75 0.01 0.00 0.00 0 0.01 43 0 128
75.00 CREE1324E75 0.00 0.00 0.00 0 0.02 33 0 0
80.00 CREE1318E80 0.01 0.00 0.00 0 0.01 50 0 72

Put Options: CREE

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 CREE1318Q35 0.02 0.00 0.00 0 0.02 43 0 260
40.00 CREE1318Q40 0.01 0.00 0.00 0 0.01 33 0 338
42.50 CREE1318Q42.5 0.00 0.00 0.00 0 0.01 33 0 0
45.00 CREE1318Q45 0.02 0.00 0.00 0 0.01 33 0 1,156
45.00 CREE1324Q45 0.00 0.00 0.00 0 0.02 21 0 0
46.00 CREE1324Q46 0.00 0.00 0.00 0 0.02 21 0 0
47.00 CREE1324Q47 0.00 0.00 0.00 0 0.02 38 0 0
47.50 CREE1318Q47.5 0.05 0.00 0.00 0 0.01 33 0 20
47.50 CREE1324Q47.5 0.00 0.00 0.00 0 0.02 38 0 0
48.00 CREE1324Q48 0.00 0.00 0.00 0 0.03 77 0 0
49.00 CREE1324Q49 0.00 0.00 0.00 0 0.03 42 0 0
50.00 CREE1318Q50 0.01 0.00 0.00 0 0.01 33 0 1,701
50.00 CREE1324Q50 0.00 0.00 0.00 0 0.02 1 0 0
50.50 CREE1318Q50.5 0.00 0.00 0.00 0 0.01 33 0 0
51.50 CREE1318Q51.5 0.00 0.00 0.00 0 0.01 33 0 0
52.50 CREE1318Q52.5 0.01 0.00 0.00 0 0.01 35 0 2,190
52.50 CREE1324Q52.5 0.06 0.00 0.00 0 0.04 154 0 10
53.50 CREE1318Q53.5 0.00 0.00 0.00 0 0.02 43 0 0
54.50 CREE1318Q54.5 0.00 0.00 0.00 0 0.01 33 0 0
55.00 CREE1318Q55 0.01 0.00 0.00 0 0.01 33 0 1,531
55.00 CREE1324Q55 0.06 -0.03 0.05 11 0.07 5 15 15
55.50 CREE1318Q55.5 0.02 0.00 0.00 0 0.01 33 0 26
55.50 CREE1324Q55.5 0.00 0.00 0.05 167 0.11 125 0 0
56.00 CREE1324Q56 0.10 -0.09 0.10 11 0.13 42 33 21
56.50 CREE1318Q56.5 0.14 0.00 0.00 0 0.02 51 0 22
56.50 CREE1324Q56.5 0.00 0.00 0.13 93 0.18 55 0 0
57.00 CREE1324Q57 0.22 -0.08 0.20 21 0.23 4 36 15
57.50 CREE1318Q57.5 0.01 0.00 0.00 0 0.02 46 0 1,029
57.50 CREE1324Q57.5 0.35 0.02 0.28 10 0.31 4 33 52
58.00 CREE1324Q58 0.47 0.04 0.38 22 0.42 22 49 6
58.50 CREE1318Q58.5 0.13 0.00 0.00 0 0.02 45 0 531
58.50 CREE1324Q58.5 0.55 -0.01 0.52 21 0.56 8 83 20
59.00 CREE1324Q59 0.69 -0.12 0.70 10 0.74 34 13 22
59.50 CREE1318Q59.5 0.03 0.00 0.00 0 0.02 38 0 419
59.50 CREE1324Q59.5 1.05 0.18 0.91 10 0.95 7 11 40
60.00 CREE1318Q60 0.02 0.00 0.00 0 0.02 33 0 1,506
60.00 CREE1324Q60 1.18 0.08 1.17 10 1.21 11 75 38
60.50 CREE1324Q60.5 1.42 0.05 1.46 5 1.52 32 2 4
61.00 CREE1324Q61 0.00 0.00 1.77 22 1.90 52 0 0
61.50 CREE1324Q61.5 1.92 1.92 2.14 4 2.25 31 53 0
62.00 CREE1324Q62 0.00 0.00 2.54 21 2.77 219 0 0
62.50 CREE1318Q62.5 2.28 0.00 2.12 52 2.24 5 0 0
62.50 CREE1324Q62.5 0.00 0.00 2.92 204 3.40 506 0 0
63.00 CREE1324Q63 0.00 0.00 3.35 230 3.90 486 0 0
63.50 CREE1324Q63.5 0.00 0.00 3.80 130 4.30 136 0 0
64.00 CREE1324Q64 0.00 0.00 4.25 116 4.80 165 0 0
64.50 CREE1324Q64.5 0.00 0.00 4.75 75 5.25 148 0 0
65.00 CREE1318Q65 0.00 0.00 3.90 178 5.35 174 0 0
65.00 CREE1324Q65 5.55 5.55 5.30 31 5.45 42 15 0
67.50 CREE1318Q67.5 7.15 0.00 7.10 22 7.30 22 0 0
67.50 CREE1324Q67.5 0.00 0.00 7.70 36 8.15 39 0 0
70.00 CREE1318Q70 19.05 0.00 8.05 22 11.35 32 0 0
70.00 CREE1324Q70 0.00 0.00 9.20 133 11.10 128 0 0
72.50 CREE1324Q72.5 0.00 0.00 10.60 42 14.65 3 0 0
75.00 CREE1318Q75 0.00 0.00 13.10 32 16.65 32 0 0
75.00 CREE1324Q75 0.00 0.00 13.10 100 16.95 47 0 0
80.00 CREE1318Q80 22.80 0.00 18.10 32 21.65 32 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center