CREE INC

(NASDAQ: CREE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.51 Up +0.49 +1.02%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.500 126.2.CREE4H1C027500 NA NA NA NA 18.750 22.2 NA NA
30.000 126.2.CREE4H1C030000 NA NA NA NA 16.650 19.2 NA NA
32.500 126.2.CREE4H1C032500 NA NA NA NA 14.550 16.7 NA NA
35.000 126.2.CREE4H1C035000 NA NA NA NA 12.250 13.8 NA NA
37.500 126.2.CREE4H1C037500 NA NA NA NA 9.800 11.1 NA NA
40.000 126.2.CREE4H1C040000 NA NA NA NA 7.300 8.6 NA NA
40.500 126.2.CREE4H1C040500 NA NA NA NA 6.850 8.1 NA NA
41.000 126.2.CREE4H1C041000 NA NA NA NA 6.350 7.6 NA NA
41.500 126.2.CREE4H1C041500 NA NA NA NA 5.850 7.1 NA NA
42.000 126.2.CREE4H1C042000 NA NA NA NA 5.350 6.6 NA NA
42.500 126.2.CREE4H1C042500 NA NA NA NA 4.850 6.1 NA NA
43.000 126.2.CREE4H1C043000 NA NA NA NA 4.350 5.6 NA NA
43.500 126.2.CREE4H1C043500 6.55 +6.55 NA 0.14 4.850 5.15 1 1
44.000 126.2.CREE4H1C044000 NA NA NA NA 3.350 4.65 NA NA
44.500 126.2.CREE4H1C044500 NA NA NA NA 2.890 4.1 NA NA
45.000 126.2.CREE4H1C045000 NA NA NA NA 2.450 3.65 NA NA
45.500 126.2.CREE4H1C045500 7.33 +2.42 +49.29% 0.14 1.990 3.15 1 1
46.000 126.2.CREE4H1C046000 2.26 -1.39 -38.08% 0.15 1.580 2.66 1 10
46.500 126.2.CREE4H1C046500 3.75 +0.30 +8.70% 0.20 1.700 2.21 22 23
47.000 126.2.CREE4H1C047000 3.30 +0.33 +11.11% 0.26 1.380 1.77 40 59
47.500 126.2.CREE4H1C047500 0.67 -0.44 -39.64% 0.35 1.280 1.36 29 155
48.000 126.2.CREE4H1C048000 0.89 +0.10 +12.66% 0.51 0.950 1.02 168 43
48.500 126.2.CREE4H1C048500 0.65 +0.10 +18.18% 0.72 0.670 0.73 91 51
49.000 126.2.CREE4H1C049000 0.47 +0.02 +4.44% 0.5 0.450 0.5 209 90
49.500 126.2.CREE4H1C049500 0.32 unch unch 0.35 0.280 0.35 38 81
50.000 126.2.CREE4H1C050000 0.19 -0.04 -17.39% 0.22 0.200 0.22 279 297
50.500 126.2.CREE4H1C050500 0.13 -0.04 -23.53% 0.16 0.110 0.16 39 162
51.000 126.2.CREE4H1C051000 0.11 unch unch 0.12 0.070 0.12 3 243
51.500 126.2.CREE4H1C051500 0.17 -0.17 -50.00% 0.1 0.040 0.1 14 278
52.000 126.2.CREE4H1C052000 0.07 -0.06 -46.15% 0.11 0.040 0.11 6 546
52.500 126.2.CREE4H1C052500 0.07 -0.08 -53.33% 0.07 0.030 0.07 9 447
53.000 126.2.CREE4H1C053000 0.03 -0.02 -40.00% 0.07 0.020 0.07 1 265
53.500 126.2.CREE4H1C053500 0.34 -1.18 -77.63% 0.05 0.020 0.05 22 36
54.000 126.2.CREE4H1C054000 0.05 -0.08 -61.54% 0.1 0.010 0.1 6 74
54.500 126.2.CREE4H1C054500 0.12 -0.05 -29.41% 0.11 0.010 0.11 17 49
55.000 126.2.CREE4H1C055000 0.06 -0.04 -40.00% 0.12 0.010 0.12 2 102
55.500 126.2.CREE4H1C055500 0.12 -0.21 -63.64% 0.15 NA 0.15 10 31
56.000 126.2.CREE4H1C056000 0.07 -0.24 -77.42% 0.15 NA 0.15 18 18
56.500 126.2.CREE4H1C056500 0.24 -0.47 -66.20% 0.1 NA 0.1 133 137
57.000 126.2.CREE4H1C057000 0.06 +0.06 NA 0.15 NA 0.15 11 11
57.500 126.2.CREE4H1C057500 0.05 unch unch 0.1 NA 0.1 20 50
60.000 126.2.CREE4H1C060000 0.02 +0.02 NA 0.1 NA 0.1 5 5
62.500 126.2.CREE4H1C062500 0.03 +0.03 NA 0.09 NA 0.09 5 5
65.000 126.2.CREE4H1C065000 0.03 +0.03 NA 0.09 NA 0.09 1 1
67.500 126.2.CREE4H1C067500 0.02 unch unch 0.09 NA 0.09 1 6
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.500 126.2.CREE4T1C027500 NA NA NA NA NA 0.09 NA NA
30.000 126.2.CREE4T1C030000 NA NA NA NA NA 0.09 NA NA
32.500 126.2.CREE4T1C032500 NA NA NA NA NA 0.09 NA NA
35.000 126.2.CREE4T1C035000 NA NA NA NA NA 0.09 NA NA
37.500 126.2.CREE4T1C037500 0.02 +0.02 NA 0.09 NA 0.09 7 7
40.000 126.2.CREE4T1C040000 0.10 +0.10 NA 0.07 NA 0.07 5 5
40.500 126.2.CREE4T1C040500 NA NA NA NA NA 0.1 NA NA
41.000 126.2.CREE4T1C041000 0.16 +0.16 NA 0.1 NA 0.1 200 100
41.500 126.2.CREE4T1C041500 NA NA NA NA NA 0.1 NA NA
42.000 126.2.CREE4T1C042000 0.42 +0.42 NA 0.1 NA 0.1 1 1
42.500 126.2.CREE4T1C042500 0.10 +0.10 NA 0.1 NA 0.1 20 20
43.000 126.2.CREE4T1C043000 0.35 -0.22 -38.60% 0.11 NA 0.11 1 2
43.500 126.2.CREE4T1C043500 0.04 +0.04 NA 0.12 NA 0.12 20 20
44.000 126.2.CREE4T1C044000 0.05 -0.71 -93.42% 0.13 NA 0.13 20 20
44.500 126.2.CREE4T1C044500 NA NA NA NA 0.010 0.15 NA NA
45.000 126.2.CREE4T1C045000 0.06 -0.09 -60.00% 0.11 0.020 0.11 1 69
45.500 126.2.CREE4T1C045500 0.09 -0.30 -76.92% 0.14 0.040 0.14 13 13
46.000 126.2.CREE4T1C046000 0.15 -0.03 -16.67% 0.14 0.060 0.14 5 112
46.500 126.2.CREE4T1C046500 0.24 -0.83 -77.57% 0.21 0.110 0.21 74 108
47.000 126.2.CREE4T1C047000 0.24 -0.15 -38.46% 0.26 0.170 0.26 37 138
47.500 126.2.CREE4T1C047500 0.35 -0.19 -35.19% 0.33 0.270 0.33 130 140
48.000 126.2.CREE4T1C048000 0.49 -0.29 -37.18% 0.58 0.430 0.58 34 126
48.500 126.2.CREE4T1C048500 0.98 -0.06 -5.77% 0.71 0.660 0.71 1 56
49.000 126.2.CREE4T1C049000 1.86 +0.41 +28.28% 0.66 0.930 1.15 50 140
49.500 126.2.CREE4T1C049500 0.82 -0.15 -15.46% 1.06 1.250 2.05 10 31
50.000 126.2.CREE4T1C050000 2.45 +0.42 +20.69% 0.52 1.640 2.01 5 101
50.500 126.2.CREE4T1C050500 1.67 +0.24 +16.78% 0.81 2.050 2.8 5 9
51.000 126.2.CREE4T1C051000 2.51 -0.71 -22.05% 0.76 2.490 3.25 10 19
51.500 126.2.CREE4T1C051500 2.55 -0.41 -13.85% 1.26 2.970 4.25 1 22
52.000 126.2.CREE4T1C052000 2.78 +0.14 +5.30% 1.26 3.450 4.75 10 36
52.500 126.2.CREE4T1C052500 4.49 +1.14 +34.03% 1.26 3.950 5.25 4 60
53.000 126.2.CREE4T1C053000 5.00 +1.80 +56.25% 1.26 4.450 5.75 5 19
53.500 126.2.CREE4T1C053500 4.10 +4.10 NA 0.46 4.900 5.45 20 20
54.000 126.2.CREE4T1C054000 NA NA NA NA 5.400 6.75 NA NA
54.500 126.2.CREE4T1C054500 NA NA NA NA 5.900 7.25 NA NA
55.000 126.2.CREE4T1C055000 5.25 -1.25 -19.23% 1.26 6.400 7.75 13 14
55.500 126.2.CREE4T1C055500 NA NA NA NA 6.900 8.25 NA NA
56.000 126.2.CREE4T1C056000 NA NA NA NA 7.400 8.75 NA NA
56.500 126.2.CREE4T1C056500 8.80 +8.80 NA 1.26 7.900 9.25 5 5
57.000 126.2.CREE4T1C057000 8.85 +8.85 NA 1.36 8.400 9.85 5 5
57.500 126.2.CREE4T1C057500 NA NA NA NA 8.600 10.55 NA NA
60.000 126.2.CREE4T1C060000 NA NA NA NA 11.100 13.35 NA NA
62.500 126.2.CREE4T1C062500 NA NA NA NA 13.350 15.9 NA NA
65.000 126.2.CREE4T1C065000 NA NA NA NA 16.200 18.7 NA NA
67.500 126.2.CREE4T1C067500 NA NA NA NA 18.550 20.85 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 2:44 AM ET