Cree Inc $45.15

up +0.08


22/8/2014 04:24 PM  |  NASDAQ : CREE  
Industries : Electronics / Semiconductor Equipment & Materials
Last Trade: 45.15
Trade Time: Aug 22 04:24 PM Eastern Daylight Time
Change: 0.08 (0.18 %)
Prev Close: 45.07
Open: 45.10
Bid: 45.14
Ask: 45.15
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 41%
Options:

Call Options: CREE

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 CREE1429H42 3.62 1.04 2.84 652.0 3.80 640.0 25.0 25
42.50 CREE1429H42.5 2.35 0.22 2.36 701.0 3.30 746.0 4.0 4
43.00 CREE1429H43 2.35 0.36 1.92 707.0 2.80 764.0 5.0 6
43.50 CREE1429H43.5 1.50 -0.09 1.74 104.0 2.31 880.0 32.0 43
44.00 CREE1429H44 1.50 0.20 1.31 59.0 1.45 380.0 1.0 94
44.50 CREE1429H44.5 1.05 0.08 0.97 61.0 1.03 22.0 91.0 292
45.00 CREE1429H45 0.69 0.02 0.66 40.0 0.70 35.0 192.0 591
45.50 CREE1429H45.5 0.45 -0.01 0.43 63.0 0.47 58.0 124.0 117
46.00 CREE1429H46 0.32 0.02 0.25 3.0 0.29 64.0 136.0 491
46.50 CREE1429H46.5 0.17 0.00 0.15 26.0 0.18 110.0 41.0 134
47.00 CREE1429H47 0.10 -0.01 0.08 69.0 0.11 71.0 10.0 209
47.50 CREE1429H47.5 0.09 0.02 0.04 62.0 0.10 594.0 17.0 29
48.00 CREE1429H48 0.08 0.07 0.02 106.0 0.07 726.0 6.0 70
48.50 CREE1429H48.5 0.30 0.20 0.01 353.0 0.06 254.0 7.0 7
49.00 CREE1429H49 0.07 -0.02 0.01 170.0 0.05 142.0 14.0 32
49.50 CREE1429H49.5 2.80 2.71 0.01 39.0 0.05 190.0 13.0 13
50.00 CREE1429H50 0.09 0.01 0.01 4.0 0.05 102.0 1.0 65
50.50 CREE1429H50.5 0.06 -0.08 0.01 286.0 0.05 68.0 10.0 38
51.00 CREE1429H51 0.03 -0.05 0.02 147.0 0.05 75.0 1.0 27
51.50 CREE1429H51.5 0.03 -0.11 0.01 122.0 0.05 66.0 10.0 321
52.00 CREE1429H52 0.03 -0.06 0.01 10.0 0.05 82.0 20.0 34
52.50 CREE1429H52.5 0.05 -0.03 0.01 58.0 0.05 66.0 15.0 49
53.00 CREE1429H53 0.02 -0.06 0.04 1.0 0.05 82.0 1.0 10
53.50 CREE1429H53.5 0.05 -0.03 0.01 9.0 0.05 64.0 10.0 10
54.00 CREE1429H54 0.10 0.00 0.70 32.0 0.05 62.0 10.0 23
54.50 CREE1429H54.5 0.13 0.00 0.59 147.0 0.13 273.0 0.0 0
55.00 CREE1429H55 0.08 0.00 0.53 20.0 0.10 238.0 10.0 141
55.50 CREE1429H55.5 0.62 0.50 0.40 346.0 0.13 274.0 24.0 23
56.00 CREE1429H56 0.07 0.00 0.35 153.0 0.07 78.0 4.0 21
56.50 CREE1429H56.5 0.81 0.70 0.29 207.0 0.13 280.0 13.0 13
57.00 CREE1429H57 0.82 0.70 0.25 177.0 0.13 273.0 1.0 1
57.50 CREE1429H57.5 0.08 0.00 0.28 4.0 0.13 270.0 0.0 0
58.00 CREE1429H58 0.25 0.17 0.20 119.0 0.07 87.0 10.0 13
59.00 CREE1429H59 0.52 0.41 0.16 166.0 0.07 87.0 3.0 3
60.00 CREE1429H60 0.05 -0.03 0.01 15.0 0.02 69.0 1.0 86

Put Options: CREE

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
42.00 CREE1429T42 0.05 0.01 0.02 94.0 0.07 653.0 2.0 237
42.50 CREE1429T42.5 0.12 0.00 0.03 101.0 0.07 331.0 10.0 212
43.00 CREE1429T43 0.09 -0.05 0.06 95.0 0.10 352.0 10.0 143
43.50 CREE1429T43.5 0.09 -0.10 0.10 260.0 0.15 149.0 32.0 407
44.00 CREE1429T44 0.19 -0.08 0.19 17.0 0.23 55.0 95.0 630
44.50 CREE1429T44.5 0.31 -0.14 0.32 40.0 0.36 66.0 102.0 207
45.00 CREE1429T45 0.53 -0.10 0.52 40.0 0.55 32.0 86.0 224
45.50 CREE1429T45.5 0.77 -0.18 0.75 20.0 0.81 26.0 13.0 41
46.00 CREE1429T46 1.08 -0.19 1.12 40.0 1.16 26.0 83.0 88
46.50 CREE1429T46.5 2.31 0.73 1.38 842.0 1.55 26.0 20.0 53
47.00 CREE1429T47 2.15 0.00 1.67 894.0 2.00 419.0 1.0 68
47.50 CREE1429T47.5 2.09 -0.20 1.88 643.0 2.44 68.0 1.0 65
48.00 CREE1429T48 3.12 0.00 2.33 740.0 3.00 553.0 1.0 44
48.50 CREE1429T48.5 3.40 0.30 2.81 624.0 3.75 639.0 1.0 129
49.00 CREE1429T49 4.20 0.60 3.30 628.0 4.20 634.0 2.0 32
49.50 CREE1429T49.5 4.57 0.00 3.75 668.0 4.75 670.0 1.0 56
50.00 CREE1429T50 4.50 -0.10 4.25 548.0 4.95 520.0 10.0 61
50.50 CREE1429T50.5 3.15 -1.90 4.75 204.0 5.75 546.0 59.0 48
51.00 CREE1429T51 5.75 0.30 5.25 176.0 6.25 159.0 1.0 50
51.50 CREE1429T51.5 3.40 -2.50 5.75 175.0 6.75 149.0 13.0 48
52.00 CREE1429T52 3.95 -2.45 6.25 277.0 7.20 154.0 1.0 6
52.50 CREE1429T52.5 5.15 -1.75 6.75 30.0 7.75 16.0 12.0 1
53.00 CREE1429T53 4.25 -3.20 7.25 124.0 8.25 63.0 7.0 6
53.50 CREE1429T53.5 5.40 -2.55 7.75 129.0 8.75 64.0 6.0 4
54.00 CREE1429T54 6.40 -0.75 8.25 101.0 9.25 41.0 7.0 7
54.50 CREE1429T54.5 7.65 0.00 8.75 16.0 9.75 112.0 0.0 0
55.00 CREE1429T55 8.15 0.00 9.15 40.0 10.55 112.0 0.0 0
55.50 CREE1429T55.5 7.80 -0.60 9.65 62.0 11.15 62.0 1.0 1
56.00 CREE1429T56 7.40 -1.75 10.10 40.0 11.15 112.0 1.0 1
56.50 CREE1429T56.5 9.85 0.00 10.75 40.0 12.00 112.0 0.0 0
57.00 CREE1429T57 9.45 -0.70 11.00 26.0 12.80 112.0 5.0 2
57.50 CREE1429T57.5 10.65 0.00 11.50 63.0 13.25 112.0 0.0 0
58.00 CREE1429T58 11.15 0.00 12.00 63.0 13.50 112.0 0.0 0
59.00 CREE1429T59 12.35 0.00 13.00 63.0 14.50 112.0 0.0 0
60.00 CREE1429T60 13.15 0.00 14.00 63.0 15.50 112.0 0.0 0
Trading Center