Cree Inc $45.27

down -0.26


20/8/2014 12:25 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 45.27
Trade Time: Aug 20 12:25 PM Eastern Daylight Time
Change: -0.26 (-0.56 %)
Prev Close: 45.53
Open: 45.37
Bid: 45.27
Ask: 45.30
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 39%
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CREE1422H25 18.55 0.00 18.65 56.0 21.90 56.0 0.0 0
27.50 CREE1422H27.5 17.40 0.00 17.20 156.0 18.40 156.0 0.0 0
30.00 CREE1422H30 13.20 0.00 14.70 156.0 15.90 156.0 0.0 0
32.50 CREE1422H32.5 12.40 0.00 12.20 156.0 13.40 156.0 0.0 0
35.00 CREE1422H35 9.90 0.00 9.80 179.0 10.85 179.0 0.0 0
37.50 CREE1422H37.5 7.65 0.00 7.50 290.0 7.90 38.0 0.0 0
38.00 CREE1422H38 6.70 0.00 7.00 152.0 7.45 156.0 0.0 0
38.50 CREE1422H38.5 6.35 0.00 6.50 117.0 6.90 47.0 0.0 0
39.00 CREE1422H39 6.10 0.00 6.00 117.0 6.35 16.0 0.0 0
39.50 CREE1422H39.5 5.60 0.00 5.50 130.0 5.85 111.0 0.0 0
40.00 CREE1422H40 5.10 0.00 5.05 508.0 5.45 47.0 0.0 0
40.50 CREE1422H40.5 4.25 0.00 4.55 237.0 4.85 89.0 0.0 0
41.00 CREE1422H41 4.15 0.00 4.05 163.0 4.35 70.0 5.0 2
41.50 CREE1422H41.5 3.65 0.00 3.55 473.0 3.90 20.0 0.0 0
42.00 CREE1422H42 2.20 -0.79 3.10 692.0 3.40 65.0 10.0 18
42.00 CREE1429H42 3.62 0.00 3.10 550.0 3.40 59.0 25.0 25
42.50 CREE1422H42.5 2.17 -0.50 2.55 349.0 2.90 59.0 3.0 3
42.50 CREE1429H42.5 2.35 -0.05 2.65 667.0 2.99 36.0 4.0 4
43.00 CREE1422H43 2.40 0.00 2.06 704.0 2.33 41.0 15.0 28
43.00 CREE1429H43 2.35 0.00 2.21 970.0 2.52 75.0 5.0 6
43.50 CREE1422H43.5 1.19 -0.37 1.58 722.0 1.88 20.0 4.0 12
43.50 CREE1429H43.5 1.50 -0.11 1.79 903.0 2.08 91.0 32.0 43
44.00 CREE1422H44 1.70 0.05 1.30 60.0 1.38 19.0 5.0 246
44.00 CREE1429H44 1.10 -0.55 1.51 209.0 1.74 951.0 56.0 89
44.50 CREE1422H44.5 0.97 -0.21 0.83 306.0 0.94 39.0 11.0 454
44.50 CREE1429H44.5 1.12 -0.18 1.18 41.0 1.24 26.0 35.0 83
45.00 CREE1422H45 0.53 -0.27 0.57 69.0 0.62 26.0 255.0 881
45.00 CREE1429H45 0.90 -0.09 0.87 93.0 0.92 28.0 1.0 396
45.50 CREE1422H45.5 0.28 -0.23 0.26 247.0 0.31 71.0 44.0 1,231
45.50 CREE1429H45.5 0.55 -0.23 0.61 158.0 0.66 45.0 2.0 89
46.00 CREE1422H46 0.21 -0.07 0.12 15.0 0.15 130.0 29.0 286
46.00 CREE1429H46 0.45 -0.11 0.41 188.0 0.46 87.0 27.0 378
46.50 CREE1422H46.5 0.07 -0.03 0.03 229.0 0.07 27.0 10.0 101
46.50 CREE1429H46.5 0.25 -0.16 0.28 195.0 0.32 103.0 2.0 132
47.00 CREE1422H47 0.04 -0.04 0.01 15.0 0.04 99.0 2.0 109
47.00 CREE1429H47 0.16 -0.10 0.18 15.0 0.21 35.0 140.0 135
47.50 CREE1422H47.5 0.05 -0.07 0.01 49.0 0.05 217.0 2.0 6
47.50 CREE1429H47.5 0.12 -0.08 0.11 136.0 0.14 35.0 1.0 28
48.00 CREE1422H48 0.03 0.00 0.01 47.0 0.05 110.0 5.0 121
48.00 CREE1429H48 0.10 0.01 0.05 155.0 0.11 634.0 5.0 65
48.50 CREE1422H48.5 0.03 -0.09 0.03 125.0 0.05 88.0 1.0 52
48.50 CREE1429H48.5 0.30 0.29 0.03 27.0 0.07 24.0 7.0 7
49.00 CREE1422H49 0.06 -0.06 0.02 99.0 0.05 87.0 31.0 95
49.00 CREE1429H49 0.07 0.06 0.01 108.0 0.05 1.0 14.0 32
49.50 CREE1422H49.5 0.10 0.07 0.01 47.0 0.02 75.0 9.0 252
49.50 CREE1429H49.5 2.80 2.61 0.01 39.0 0.05 83.0 13.0 13
50.00 CREE1422H50 0.04 0.00 0.01 10.0 0.02 1.0 20.0 376
50.00 CREE1429H50 0.09 0.00 0.01 4.0 0.05 4.0 1.0 65
50.50 CREE1422H50.5 0.04 0.02 0.04 1.0 0.05 89.0 6.0 121
50.50 CREE1429H50.5 0.06 -0.08 0.01 286.0 0.05 74.0 10.0 38
51.00 CREE1422H51 0.05 -0.07 0.01 17.0 0.05 88.0 17.0 256
51.00 CREE1429H51 0.03 -0.11 0.02 147.0 0.05 81.0 1.0 27
51.50 CREE1422H51.5 0.03 -0.09 0.03 2.0 0.05 88.0 1.0 17
51.50 CREE1429H51.5 0.03 -0.11 0.01 122.0 0.05 83.0 10.0 321
52.00 CREE1422H52 0.04 0.00 0.01 15.0 0.05 92.0 15.0 66
52.00 CREE1429H52 0.03 -0.11 0.01 10.0 0.05 92.0 20.0 43
52.50 CREE1422H52.5 0.04 -0.08 0.94 139.0 0.02 62.0 21.0 244
52.50 CREE1429H52.5 0.05 -0.09 0.01 58.0 0.05 78.0 15.0 49
53.00 CREE1422H53 0.02 -0.02 0.02 5.0 0.03 83.0 8.0 51
53.00 CREE1429H53 0.02 -0.12 0.04 1.0 0.05 77.0 1.0 10
53.50 CREE1422H53.5 0.03 -0.09 0.02 10.0 0.05 88.0 2.0 16
53.50 CREE1429H53.5 0.05 -0.09 0.01 9.0 0.05 74.0 10.0 10
54.00 CREE1422H54 0.01 0.00 0.01 1.0 0.05 87.0 1.0 58
54.00 CREE1429H54 0.10 -0.04 0.70 32.0 0.05 73.0 10.0 23
54.50 CREE1422H54.5 0.05 0.00 0.05 1.0 0.02 75.0 1.0 53
54.50 CREE1429H54.5 0.14 0.00 0.59 147.0 0.08 69.0 0.0 0
55.00 CREE1422H55 0.02 -0.02 0.02 5.0 0.01 103.0 11.0 375
55.00 CREE1429H55 0.08 0.00 0.53 20.0 0.08 88.0 10.0 141
55.50 CREE1422H55.5 0.02 -0.10 0.01 1.0 0.12 564.0 33.0 120
55.50 CREE1429H55.5 0.62 0.48 0.40 346.0 0.08 71.0 24.0 23
56.00 CREE1422H56 0.12 0.10 0.31 507.0 0.12 611.0 2.0 936
56.00 CREE1429H56 0.07 -0.07 0.35 153.0 0.08 79.0 4.0 21
56.50 CREE1422H56.5 0.02 -0.10 0.02 8.0 0.12 213.0 10.0 61
56.50 CREE1429H56.5 0.81 0.65 0.29 207.0 0.08 74.0 13.0 13
57.00 CREE1422H57 0.11 -0.01 0.21 539.0 0.08 112.0 13.0 23
57.00 CREE1429H57 0.82 0.66 0.25 177.0 0.08 77.0 1.0 1
57.50 CREE1422H57.5 0.37 0.25 0.17 597.0 0.12 552.0 1.0 104
57.50 CREE1429H57.5 0.14 0.00 0.28 4.0 0.08 76.0 0.0 0
58.00 CREE1422H58 0.29 0.27 0.13 551.0 0.12 234.0 4.0 48
58.00 CREE1429H58 0.25 0.11 0.20 119.0 0.08 79.0 10.0 13
59.00 CREE1422H59 0.15 0.03 0.11 497.0 0.12 232.0 6.0 6
59.00 CREE1429H59 0.52 0.36 0.16 166.0 0.08 80.0 3.0 3
60.00 CREE1422H60 0.05 0.04 0.12 33.0 0.01 1.0 13.0 137
60.00 CREE1429H60 0.05 -0.09 0.01 15.0 0.03 9.0 1.0 86
62.50 CREE1422H62.5 0.12 0.00 0.00 0.0 0.07 102.0 0.0 0
65.00 CREE1422H65 0.04 0.00 0.00 0.0 0.08 98.0 0.0 0

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 CREE1422T25 0.12 0.00 0.00 0.0 0.08 48.0 0.0 0
27.50 CREE1422T27.5 0.12 0.00 0.00 0.0 0.08 59.0 0.0 0
30.00 CREE1422T30 0.02 -0.10 0.00 0.0 0.08 86.0 14.0 14
32.50 CREE1422T32.5 0.12 0.00 0.00 0.0 0.08 86.0 0.0 0
35.00 CREE1422T35 0.07 -0.05 0.01 1.0 0.08 86.0 2.0 7
37.50 CREE1422T37.5 0.09 -0.03 0.01 363.0 0.08 85.0 13.0 13
38.00 CREE1422T38 0.10 0.00 0.00 0.0 0.08 88.0 0.0 0
38.50 CREE1422T38.5 0.11 0.00 0.00 0.0 0.08 86.0 0.0 0
39.00 CREE1422T39 0.10 0.00 0.00 0.0 0.08 97.0 0.0 0
39.50 CREE1422T39.5 0.04 0.00 0.00 0.0 0.08 115.0 0.0 0
40.00 CREE1422T40 0.06 0.02 0.02 57.0 0.08 190.0 25.0 184
40.50 CREE1422T40.5 0.04 0.00 0.01 56.0 0.08 1.0 0.0 0
41.00 CREE1422T41 0.10 0.00 0.02 35.0 0.08 193.0 0.0 0
41.50 CREE1422T41.5 0.10 0.00 0.01 1.0 0.08 251.0 0.0 0
42.00 CREE1422T42 0.03 -0.04 0.01 15.0 0.11 502.0 5.0 146
42.00 CREE1429T42 0.14 0.00 0.03 291.0 0.15 834.0 2.0 237
42.50 CREE1422T42.5 0.05 0.00 0.01 57.0 0.13 650.0 6.0 95
42.50 CREE1429T42.5 0.12 0.00 0.07 71.0 0.12 498.0 1.0 151
43.00 CREE1422T43 0.05 0.00 0.01 38.0 0.14 4.0 9.0 541
43.00 CREE1429T43 0.12 0.00 0.11 115.0 0.17 396.0 6.0 148
43.50 CREE1422T43.5 0.05 0.00 0.01 168.0 0.09 676.0 10.0 431
43.50 CREE1429T43.5 0.23 0.05 0.18 37.0 0.25 1091.0 2.0 407
44.00 CREE1422T44 0.08 0.01 0.04 48.0 0.09 391.0 18.0 981
44.00 CREE1429T44 0.25 0.00 0.27 121.0 0.34 203.0 37.0 515
44.50 CREE1422T44.5 0.21 0.11 0.11 40.0 0.15 209.0 67.0 294
44.50 CREE1429T44.5 0.40 0.00 0.40 26.0 0.45 34.0 67.0 92
45.00 CREE1422T45 0.31 0.11 0.21 23.0 0.26 411.0 36.0 550
45.00 CREE1429T45 0.76 0.27 0.59 29.0 0.63 104.0 15.0 213
45.50 CREE1422T45.5 0.52 0.14 0.42 27.0 0.48 128.0 63.0 88
45.50 CREE1429T45.5 0.90 0.17 0.82 20.0 0.91 349.0 2.0 43
46.00 CREE1422T46 0.90 0.24 0.81 45.0 1.01 1280.0 5.0 111
46.00 CREE1429T46 1.06 0.00 1.11 36.0 1.18 62.0 17.0 78
46.50 CREE1422T46.5 0.96 0.00 1.19 304.0 1.71 770.0 26.0 60
46.50 CREE1429T46.5 2.31 0.99 1.46 59.0 1.54 77.0 20.0 53
47.00 CREE1422T47 2.50 1.15 1.69 42.0 1.96 547.0 13.0 79
47.00 CREE1429T47 1.80 0.00 1.85 73.0 2.10 918.0 2.0 68
47.50 CREE1422T47.5 3.29 1.48 2.19 19.0 2.45 82.0 1.0 47
47.50 CREE1429T47.5 2.39 0.00 2.24 60.0 2.54 941.0 55.0 65
48.00 CREE1422T48 2.80 0.09 2.61 41.0 2.91 174.0 30.0 224
48.00 CREE1429T48 3.21 0.82 2.67 26.0 3.05 588.0 30.0 43
48.50 CREE1422T48.5 4.20 1.42 3.10 50.0 3.45 170.0 10.0 161
48.50 CREE1429T48.5 3.50 0.00 3.20 59.0 3.50 503.0 10.0 129
49.00 CREE1422T49 4.25 1.00 3.55 36.0 4.00 396.0 10.0 33
49.00 CREE1429T49 4.20 0.90 3.65 42.0 4.00 575.0 2.0 32
49.50 CREE1422T49.5 4.28 0.00 4.15 27.0 4.50 408.0 4.0 73
49.50 CREE1429T49.5 4.71 0.96 4.15 99.0 4.50 524.0 3.0 57
50.00 CREE1422T50 4.82 0.57 4.60 27.0 5.00 564.0 20.0 335
50.00 CREE1429T50 4.50 0.00 4.60 29.0 5.00 104.0 10.0 61
50.50 CREE1422T50.5 5.69 0.94 5.15 41.0 5.50 49.0 1.0 54
50.50 CREE1429T50.5 3.15 -1.50 5.15 61.0 5.45 556.0 59.0 48
51.00 CREE1422T51 5.98 0.00 5.60 59.0 6.00 313.0 3.0 25
51.00 CREE1429T51 5.75 1.05 5.60 40.0 5.95 66.0 1.0 50
51.50 CREE1422T51.5 2.94 -2.81 6.15 25.0 6.50 60.0 5.0 20
51.50 CREE1429T51.5 3.40 -2.20 6.15 37.0 6.50 308.0 13.0 48
52.00 CREE1422T52 7.95 1.70 6.65 25.0 7.00 60.0 3.0 33
52.00 CREE1429T52 3.95 -2.15 6.65 36.0 7.00 48.0 1.0 6
52.50 CREE1422T52.5 7.75 1.00 7.05 43.0 7.50 313.0 1.0 88
52.50 CREE1429T52.5 5.15 -1.50 7.15 37.0 7.50 89.0 12.0 1
53.00 CREE1422T53 8.15 0.90 7.65 25.0 8.00 60.0 3.0 3
53.00 CREE1429T53 4.25 -3.00 7.65 37.0 8.00 137.0 7.0 6
53.50 CREE1422T53.5 4.30 -3.45 8.10 31.0 8.50 295.0 7.0 44
53.50 CREE1429T53.5 5.40 -2.35 8.15 26.0 8.50 121.0 6.0 4
54.00 CREE1422T54 7.55 -0.65 8.65 9.0 9.00 46.0 5.0 2
54.00 CREE1429T54 6.40 -1.50 8.55 119.0 9.00 48.0 7.0 7
54.50 CREE1422T54.5 8.75 0.00 9.10 74.0 9.50 286.0 0.0 0
54.50 CREE1429T54.5 8.75 0.00 9.15 16.0 9.50 82.0 0.0 0
55.00 CREE1422T55 7.15 -0.40 8.90 179.0 11.05 179.0 1.0 5
55.00 CREE1429T55 9.15 0.00 9.15 134.0 10.15 134.0 0.0 0
55.50 CREE1422T55.5 6.42 -3.23 9.70 179.0 10.80 179.0 15.0 3
55.50 CREE1429T55.5 7.80 -0.85 9.65 134.0 10.90 134.0 1.0 1
56.00 CREE1422T56 7.75 -2.40 10.10 179.0 11.30 179.0 10.0 24
56.00 CREE1429T56 7.40 -2.75 10.10 134.0 11.30 134.0 1.0 1
56.50 CREE1422T56.5 8.50 -2.15 10.60 179.0 11.80 179.0 9.0 9
56.50 CREE1429T56.5 10.65 0.00 10.60 134.0 11.80 134.0 0.0 0
57.00 CREE1422T57 8.85 -2.30 11.10 179.0 12.30 179.0 1.0 1
57.00 CREE1429T57 9.45 -0.70 11.00 134.0 12.55 134.0 5.0 2
57.50 CREE1422T57.5 9.30 -0.80 11.25 179.0 12.80 179.0 1.0 1
57.50 CREE1429T57.5 11.65 0.00 11.60 134.0 12.80 134.0 0.0 0
58.00 CREE1422T58 9.75 -0.85 11.75 179.0 13.25 179.0 1.0 1
58.00 CREE1429T58 12.15 0.00 12.10 134.0 13.30 134.0 0.0 0
59.00 CREE1422T59 13.15 0.00 13.10 179.0 14.30 179.0 0.0 0
59.00 CREE1429T59 13.15 0.00 13.10 134.0 14.30 134.0 0.0 0
60.00 CREE1422T60 9.75 -4.40 14.10 179.0 15.30 179.0 11.0 11
60.00 CREE1429T60 14.15 0.00 14.10 134.0 15.30 134.0 0.0 0
62.50 CREE1422T62.5 16.65 0.00 16.60 156.0 17.80 156.0 0.0 0
65.00 CREE1422T65 18.10 0.00 18.75 56.0 20.55 56.0 0.0 0
Trading Center