$31.71 -0.13 (-0.41%) Cree Inc - NASDAQ

Oct. 30, 2014 | 02:05 PM
Last Trade: 31.71
Trade Time: Oct 30 02:05 PM Eastern Daylight Time
Change: -0.13 (-0.41%)
Prev Close: 31.84
Open: 32.11
Bid: 31.71
Ask: 31.72
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CREE1431J20 9.95 0.00 9.55 1.0 13.70 1.0 0.0 0
21.00 CREE1431J21 8.95 0.00 9.15 10.0 11.25 10.0 0.0 0
22.00 CREE1431J22 7.90 0.00 8.00 21.0 11.45 10.0 0.0 0
23.00 CREE1431J23 6.95 0.00 8.10 21.0 8.90 20.0 0.0 0
24.00 CREE1431J24 6.40 -0.30 6.10 34.0 8.25 45.0 12.0 12
25.00 CREE1431J25 5.35 -0.35 6.30 31.0 6.90 31.0 17.0 11
26.00 CREE1431J26 4.35 -0.65 5.35 31.0 6.15 292.0 35.0 25
27.00 CREE1431J27 4.50 0.30 4.45 20.0 4.95 20.0 1.0 35
27.50 CREE1431J27.5 4.33 0.00 3.90 65.0 4.60 106.0 15.0 43
28.00 CREE1431J28 3.88 0.00 3.45 76.0 3.90 75.0 2.0 132
28.50 CREE1431J28.5 3.35 0.66 2.95 89.0 3.60 114.0 38.0 592
29.00 CREE1431J29 2.25 -0.62 2.53 78.0 2.87 80.0 6.0 288
29.50 CREE1431J29.5 2.15 0.00 1.93 81.0 2.38 91.0 54.0 104
30.00 CREE1431J30 1.33 -0.57 1.51 77.0 1.88 24.0 13.0 333
30.50 CREE1431J30.5 2.00 0.81 1.06 84.0 1.40 113.0 8.0 477
31.00 CREE1431J31 0.68 -0.34 0.77 44.0 0.89 25.0 31.0 445
31.50 CREE1431J31.5 0.36 -0.30 0.39 45.0 0.50 65.0 75.0 279
32.00 CREE1431J32 0.55 0.20 0.13 50.0 0.27 276.0 63.0 396
32.50 CREE1431J32.5 0.06 -0.08 0.04 1.0 0.10 32.0 26.0 214
33.00 CREE1431J33 0.10 0.00 0.01 41.0 0.07 45.0 49.0 413
33.50 CREE1431J33.5 0.10 0.09 0.01 20.0 0.08 51.0 11.0 47
34.00 CREE1431J34 0.03 0.02 0.01 79.0 0.08 67.0 2.0 131
34.50 CREE1431J34.5 0.01 -0.08 0.05 10.0 0.09 20.0 10.0 75
35.00 CREE1431J35 0.03 -0.05 0.04 128.0 0.08 35.0 10.0 252
35.50 CREE1431J35.5 0.01 -0.09 0.05 19.0 0.10 35.0 50.0 39
36.00 CREE1431J36 0.02 -0.12 0.39 245.0 0.11 35.0 5.0 115
36.50 CREE1431J36.5 0.02 -0.01 0.30 198.0 0.02 27.0 10.0 70
37.00 CREE1431J37 0.03 -0.11 0.03 2.0 0.08 1.0 2.0 153
37.50 CREE1431J37.5 0.27 0.17 0.01 1.0 0.14 45.0 5.0 53
38.00 CREE1431J38 0.02 -0.12 0.02 2.0 0.14 35.0 2.0 8
38.50 CREE1431J38.5 0.50 0.36 0.10 478.0 0.09 1.0 10.0 12
39.00 CREE1431J39 0.06 0.00 0.06 932.0 0.14 35.0 42.0 62
39.50 CREE1431J39.5 0.21 0.07 0.01 883.0 0.15 10.0 26.0 26
40.00 CREE1431J40 0.05 0.00 0.05 261.0 0.14 35.0 42.0 50
40.50 CREE1431J40.5 3.32 3.18 0.01 5.0 0.14 35.0 40.0 60
41.00 CREE1431J41 0.34 0.20 0.02 478.0 0.09 1.0 1.0 65
41.50 CREE1431J41.5 0.21 0.07 0.01 441.0 0.14 35.0 3.0 10
42.00 CREE1431J42 1.40 1.26 0.01 158.0 0.10 20.0 2.0 2
42.50 CREE1431J42.5 0.20 0.06 0.01 20.0 0.09 1.0 1.0 50
43.00 CREE1431J43 0.10 -0.04 0.01 300.0 0.15 35.0 10.0 9
43.50 CREE1431J43.5 0.06 -0.08 0.01 10.0 0.09 1.0 35.0 43
44.00 CREE1431J44 0.06 -0.08 0.01 10.0 0.14 35.0 3.0 23
44.50 CREE1431J44.5 0.14 0.00 0.01 249.0 0.14 35.0 0.0 0
45.00 CREE1431J45 0.04 -0.05 0.05 10.0 0.14 35.0 5.0 104
45.50 CREE1431J45.5 1.20 1.06 0.01 202.0 0.14 35.0 2.0 3
46.00 CREE1431J46 0.09 -0.05 0.01 4.0 0.09 1.0 25.0 44
46.50 CREE1431J46.5 0.05 -0.09 0.01 30.0 0.14 70.0 1.0 377
47.00 CREE1431J47 0.07 -0.07 0.01 10.0 0.14 70.0 1.0 3
47.50 CREE1431J47.5 0.03 -0.11 0.01 1.0 0.09 1.0 5.0 61
48.00 CREE1431J48 0.05 -0.09 0.01 1.0 0.09 1.0 1.0 56
48.50 CREE1431J48.5 0.34 0.20 0.01 1.0 0.14 70.0 2.0 2
49.00 CREE1431J49 0.14 0.00 0.01 10.0 0.14 70.0 0.0 0
49.50 CREE1431J49.5 0.14 0.00 0.01 10.0 0.14 70.0 0.0 0
50.00 CREE1431J50 0.33 0.19 0.01 1.0 0.14 70.0 20.0 28
50.50 CREE1431J50.5 0.25 0.11 0.01 1.0 0.14 70.0 2.0 2
51.00 CREE1431J51 0.19 0.05 0.01 1.0 0.09 1.0 13.0 13
52.00 CREE1431J52 0.22 0.08 0.04 378.0 0.14 70.0 1.0 1

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
20.00 CREE1431V20 0.14 0.00 0.01 301.0 0.20 25.0 0.0 0
21.00 CREE1431V21 0.14 0.00 0.01 422.0 0.15 35.0 0.0 0
22.00 CREE1431V22 0.14 0.00 0.02 341.0 1.35 1.0 0.0 0
23.00 CREE1431V23 0.14 0.00 0.01 10.0 0.09 1.0 0.0 0
24.00 CREE1431V24 0.14 0.00 0.01 136.0 0.09 1.0 0.0 0
25.00 CREE1431V25 0.18 0.04 0.03 287.0 0.14 35.0 1.0 3
26.00 CREE1431V26 0.05 -0.09 0.03 16.0 0.14 35.0 6.0 34
27.00 CREE1431V27 0.04 -0.10 0.01 167.0 0.16 35.0 1.0 107
27.50 CREE1431V27.5 0.07 0.00 0.02 112.0 0.07 11.0 28.0 66
28.00 CREE1431V28 0.02 0.00 0.02 2.0 0.05 8.0 3.0 129
28.50 CREE1431V28.5 0.09 -0.06 0.01 1.0 0.11 46.0 11.0 52
29.00 CREE1431V29 0.02 0.00 0.02 1.0 0.09 67.0 3.0 201
29.50 CREE1431V29.5 0.06 -0.06 0.01 254.0 0.10 68.0 38.0 85
30.00 CREE1431V30 0.08 0.05 0.03 70.0 0.15 41.0 80.0 389
30.50 CREE1431V30.5 0.11 0.01 0.02 64.0 0.09 69.0 33.0 74
31.00 CREE1431V31 0.25 0.10 0.08 44.0 0.13 42.0 35.0 498
31.50 CREE1431V31.5 0.28 0.02 0.20 25.0 0.28 49.0 1.0 152
32.00 CREE1431V32 0.72 0.00 0.35 100.0 0.54 93.0 431.0 342
32.50 CREE1431V32.5 1.36 0.99 0.71 97.0 1.04 146.0 12.0 43
33.00 CREE1431V33 0.81 -0.43 0.92 104.0 1.50 56.0 2.0 88
33.50 CREE1431V33.5 1.45 0.09 1.38 97.0 2.02 96.0 59.0 103
34.00 CREE1431V34 5.20 3.64 1.87 93.0 2.55 103.0 3.0 47
34.50 CREE1431V34.5 2.55 0.03 2.35 76.0 3.05 111.0 12.0 28
35.00 CREE1431V35 3.45 0.46 2.84 31.0 3.55 31.0 17.0 189
35.50 CREE1431V35.5 4.70 1.25 3.25 31.0 4.10 31.0 2.0 10
36.00 CREE1431V36 7.35 3.85 3.75 31.0 4.55 31.0 1.0 99
36.50 CREE1431V36.5 4.00 0.00 4.30 31.0 5.05 31.0 12.0 21
37.00 CREE1431V37 7.43 3.18 4.70 31.0 5.70 31.0 1.0 53
37.50 CREE1431V37.5 8.08 3.08 5.30 31.0 6.05 31.0 2.0 207
38.00 CREE1431V38 5.76 0.00 5.75 31.0 6.55 31.0 40.0 18
38.50 CREE1431V38.5 6.10 0.10 6.15 31.0 7.05 31.0 1.0 30
39.00 CREE1431V39 6.78 0.00 6.75 31.0 7.60 31.0 40.0 19
39.50 CREE1431V39.5 1.58 -5.42 7.30 21.0 8.25 21.0 30.0 40
40.00 CREE1431V40 10.17 2.17 6.65 2.0 9.45 22.0 3.0 57
40.50 CREE1431V40.5 1.52 -6.48 7.15 35.0 9.95 38.0 40.0 40
41.00 CREE1431V41 10.06 1.06 8.50 21.0 9.95 21.0 1.0 41
41.50 CREE1431V41.5 3.20 -4.85 9.20 2.0 10.25 2.0 10.0 20
42.00 CREE1431V42 9.50 -0.50 8.55 21.0 11.85 21.0 1.0 44
42.50 CREE1431V42.5 13.03 2.53 9.10 21.0 12.40 21.0 2.0 15
43.00 CREE1431V43 9.15 -1.85 9.75 52.0 11.60 31.0 1.0 71
43.50 CREE1431V43.5 9.70 -0.45 10.10 21.0 13.35 62.0 2.0 2
44.00 CREE1431V44 13.07 2.82 10.80 52.0 12.55 31.0 6.0 6
44.50 CREE1431V44.5 11.20 0.00 11.05 21.0 14.35 21.0 0.0 0
45.00 CREE1431V45 12.93 1.38 11.55 21.0 14.85 21.0 1.0 2
45.50 CREE1431V45.5 5.05 -7.15 12.30 52.0 14.05 31.0 3.0 3
46.00 CREE1431V46 5.70 -6.55 12.60 10.0 15.55 10.0 8.0 8
46.50 CREE1431V46.5 5.35 -7.70 13.10 10.0 15.05 20.0 3.0 3
47.00 CREE1431V47 13.70 0.00 13.60 10.0 16.80 11.0 0.0 0
47.50 CREE1431V47.5 13.83 -0.22 13.25 13.0 17.90 1.0 2.0 2
48.00 CREE1431V48 6.15 -8.40 14.60 1.0 18.25 1.0 1.0 1
48.50 CREE1431V48.5 15.05 0.00 15.15 10.0 17.10 117.0 0.0 0
49.00 CREE1431V49 15.18 -0.07 15.60 10.0 18.90 10.0 1.0 1
49.50 CREE1431V49.5 16.10 0.00 16.25 10.0 18.10 20.0 0.0 0
50.00 CREE1431V50 16.19 -0.06 16.60 1.0 19.85 10.0 1.0 1
50.50 CREE1431V50.5 17.05 0.00 17.05 1.0 20.80 1.0 0.0 0
51.00 CREE1431V51 17.25 0.00 17.60 1.0 21.25 1.0 0.0 0
52.00 CREE1431V52 18.55 0.00 18.55 1.0 22.20 1.0 0.0 0