CREE INC

(NASDAQ: CREE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
45.13Down-0.43-0.94%Today's Close  |  44.90 -0.20 -0.51% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.CREE4I5C025000 NA NA NA NA 19.500 20.8 NA NA
27.500 126.2.CREE4I5C027500 NA NA NA NA 16.550 17.9 NA NA
30.000 126.2.CREE4I5C030000 NA NA NA NA 14.500 15.75 NA NA
32.500 126.2.CREE4I5C032500 NA NA NA NA 12.000 13.3 NA NA
35.000 126.2.CREE4I5C035000 NA NA NA NA 9.650 10.65 NA NA
37.500 126.2.CREE4I5C037500 NA NA NA NA 7.400 7.9 NA NA
38.000 126.2.CREE4I5C038000 NA NA NA NA 6.900 7.4 NA NA
38.500 126.2.CREE4I5C038500 NA NA NA NA 6.400 6.9 NA NA
39.000 126.2.CREE4I5C039000 NA NA NA NA 5.900 6.4 NA NA
39.500 126.2.CREE4I5C039500 NA NA NA NA 5.400 5.9 NA NA
40.000 126.2.CREE4I5C040000 NA NA NA NA 4.950 5.35 NA NA
40.500 126.2.CREE4I5C040500 NA NA NA NA 4.450 4.85 NA NA
41.000 126.2.CREE4I5C041000 NA NA NA NA 3.950 4.35 NA NA
41.500 126.2.CREE4I5C041500 NA NA NA NA 3.450 3.85 NA NA
42.000 126.2.CREE4I5C042000 NA NA NA NA 2.950 3.35 NA NA
42.500 126.2.CREE4I5C042500 1.85 +1.85 NA 0.25 2.480 2.88 18 18
43.000 126.2.CREE4I5C043000 NA NA NA NA 2.010 2.34 NA NA
43.500 126.2.CREE4I5C043500 2.07 -0.11 -5.05% 0.20 1.580 1.83 10 7
44.000 126.2.CREE4I5C044000 1.36 -0.37 -21.39% 0.23 1.140 1.36 6 35
44.500 126.2.CREE4I5C044500 0.89 -0.24 -21.24% 0.32 0.780 0.95 56 111
45.000 126.2.CREE4I5C045000 0.51 -0.24 -32.00% 0.41 0.460 0.54 124 135
45.500 126.2.CREE4I5C045500 0.26 -0.24 -48.00% 0.29 0.230 0.29 192 536
46.000 126.2.CREE4I5C046000 0.13 -0.17 -56.67% 0.13 0.100 0.13 133 692
46.500 126.2.CREE4I5C046500 0.05 -0.10 -66.67% 0.08 0.040 0.08 535 1,014
47.000 126.2.CREE4I5C047000 0.19 -0.01 -5.00% 0.1 0.020 0.1 30 111
47.500 126.2.CREE4I5C047500 0.05 -0.07 -58.33% 0.05 NA 0.05 4 84
48.000 126.2.CREE4I5C048000 0.12 -0.02 -14.29% 0.05 NA 0.05 60 137
48.500 126.2.CREE4I5C048500 0.12 -2.78 -95.86% 0.05 NA 0.05 1 28
49.000 126.2.CREE4I5C049000 0.08 -2.69 -97.11% 0.05 NA 0.05 40 76
49.500 126.2.CREE4I5C049500 0.05 -0.17 -77.27% 0.05 NA 0.05 18 52
50.000 126.2.CREE4I5C050000 0.13 -2.00 -93.90% 0.05 NA 0.05 10 10
50.500 126.2.CREE4I5C050500 2.57 +2.57 NA 0.05 NA 0.05 4 2
51.000 126.2.CREE4I5C051000 1.30 +1.30 NA 0.05 NA 0.05 21 25
51.500 126.2.CREE4I5C051500 1.65 +1.65 NA 0.05 NA 0.05 3 3
52.000 126.2.CREE4I5C052000 1.59 +1.59 NA 0.05 NA 0.05 20 15
52.500 126.2.CREE4I5C052500 1.74 +1.74 NA 0.05 NA 0.05 10 10
53.000 126.2.CREE4I5C053000 1.53 +0.23 +17.69% 0.05 NA 0.05 10 13
53.500 126.2.CREE4I5C053500 0.69 +0.69 NA 0.05 NA 0.05 12 10
54.000 126.2.CREE4I5C054000 0.86 +0.01 +1.18% 0.05 NA 0.05 14 35
54.500 126.2.CREE4I5C054500 0.85 +0.85 NA 0.11 NA 0.11 7 7
55.000 126.2.CREE4I5C055000 0.05 -0.68 -93.15% 0.05 NA 0.05 15 38
55.500 126.2.CREE4I5C055500 NA NA NA NA NA 0.11 NA NA
56.000 126.2.CREE4I5C056000 NA NA NA NA NA 0.11 NA NA
56.500 126.2.CREE4I5C056500 NA NA NA NA NA 0.11 NA NA
57.000 126.2.CREE4I5C057000 NA NA NA NA NA 0.11 NA NA
57.500 126.2.CREE4I5C057500 NA NA NA NA NA 0.11 NA NA
60.000 126.2.CREE4I5C060000 NA NA NA NA NA 0.11 NA NA
62.500 126.2.CREE4I5C062500 NA NA NA NA NA 0.11 NA NA
65.000 126.2.CREE4I5C065000 NA NA NA NA NA 0.11 NA NA
SEPTEMBER 5, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.CREE4U5C025000 NA NA NA NA NA 0.11 NA NA
27.500 126.2.CREE4U5C027500 NA NA NA NA NA 0.11 NA NA
30.000 126.2.CREE4U5C030000 NA NA NA NA NA 0.11 NA NA
32.500 126.2.CREE4U5C032500 NA NA NA NA NA 0.11 NA NA
35.000 126.2.CREE4U5C035000 NA NA NA NA NA 0.02 NA NA
37.500 126.2.CREE4U5C037500 NA NA NA NA NA 0.11 NA NA
38.000 126.2.CREE4U5C038000 NA NA NA NA NA 0.11 NA NA
38.500 126.2.CREE4U5C038500 NA NA NA NA NA 0.11 NA NA
39.000 126.2.CREE4U5C039000 NA NA NA NA NA 0.11 NA NA
39.500 126.2.CREE4U5C039500 NA NA NA NA NA 0.12 NA NA
40.000 126.2.CREE4U5C040000 NA NA NA NA NA 0.12 NA NA
40.500 126.2.CREE4U5C040500 NA NA NA NA NA 0.12 NA NA
41.000 126.2.CREE4U5C041000 NA NA NA NA NA 0.12 NA NA
41.500 126.2.CREE4U5C041500 NA NA NA NA NA 0.12 NA NA
42.000 126.2.CREE4U5C042000 0.03 -0.41 -93.18% 0.11 0.010 0.11 30 64
42.500 126.2.CREE4U5C042500 0.12 -0.45 -78.95% 0.09 0.010 0.09 1 271
43.000 126.2.CREE4U5C043000 0.05 -0.02 -28.57% 0.06 0.020 0.06 3 333
43.500 126.2.CREE4U5C043500 0.05 -0.03 -37.50% 0.05 0.040 0.05 22 638
44.000 126.2.CREE4U5C044000 0.10 -0.03 -23.08% 0.1 0.070 0.1 30 355
44.500 126.2.CREE4U5C044500 0.20 +0.04 +25.00% 0.19 0.160 0.19 77 450
45.000 126.2.CREE4U5C045000 0.33 +0.01 +3.13% 0.37 0.310 0.37 256 268
45.500 126.2.CREE4U5C045500 0.58 +0.06 +11.54% 0.27 0.590 0.64 103 128
46.000 126.2.CREE4U5C046000 0.85 +0.10 +13.33% 0.15 0.860 1.02 10 418
46.500 126.2.CREE4U5C046500 1.25 -0.24 -16.11% 0.16 1.280 1.53 55 151
47.000 126.2.CREE4U5C047000 1.79 +0.21 +13.29% 0.15 1.740 2.02 6 137
47.500 126.2.CREE4U5C047500 2.29 -0.45 -16.42% 0.08 2.160 2.45 2 25
48.000 126.2.CREE4U5C048000 4.09 +0.59 +16.86% 0.05 2.650 2.92 1 46
48.500 126.2.CREE4U5C048500 3.15 -0.15 -4.55% 0.18 3.150 3.55 2 31
49.000 126.2.CREE4U5C049000 4.55 +4.55 NA 0.08 3.650 3.95 9 10
49.500 126.2.CREE4U5C049500 4.53 +2.12 +87.97% 0.08 4.150 4.45 20 20
50.000 126.2.CREE4U5C050000 3.70 +3.70 NA 0.23 4.650 5.1 1 1
50.500 126.2.CREE4U5C050500 NA NA NA NA 5.100 5.6 NA NA
51.000 126.2.CREE4U5C051000 3.65 -0.60 -14.12% 0.23 5.600 6.1 10 20
51.500 126.2.CREE4U5C051500 5.50 +5.50 NA 0.23 6.100 6.6 6 12
52.000 126.2.CREE4U5C052000 4.60 -0.35 -7.07% 0.23 6.600 7.1 2 4
52.500 126.2.CREE4U5C052500 7.16 +0.62 +9.48% 0.23 7.100 7.6 1 2
53.000 126.2.CREE4U5C053000 5.75 +5.75 NA 0.23 7.550 8.1 5 5
53.500 126.2.CREE4U5C053500 4.60 -1.25 -21.37% 0.23 8.050 8.6 8 13
54.000 126.2.CREE4U5C054000 NA NA NA NA 8.600 9.1 NA NA
54.500 126.2.CREE4U5C054500 NA NA NA NA 9.100 9.6 NA NA
55.000 126.2.CREE4U5C055000 6.95 +6.95 NA 0.48 9.350 10.35 20 10
55.500 126.2.CREE4U5C055500 NA NA NA NA 9.800 10.45 NA NA
56.000 126.2.CREE4U5C056000 NA NA NA NA 10.200 11.5 NA NA
56.500 126.2.CREE4U5C056500 NA NA NA NA 10.500 11.45 NA NA
57.000 126.2.CREE4U5C057000 8.95 +8.95 NA 0.63 10.950 12.5 15 4
57.500 126.2.CREE4U5C057500 NA NA NA NA 11.700 13 NA NA
60.000 126.2.CREE4U5C060000 NA NA NA NA 14.200 15.5 NA NA
62.500 126.2.CREE4U5C062500 NA NA NA NA 16.600 17.9 NA NA
65.000 126.2.CREE4U5C065000 NA NA NA NA 18.950 20.75 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 7:41 PM ET