CREE INC

(NASDAQ: CREE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
49.39 Down -0.70 -1.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.CREE4GPC030000 NA NA NA NA 18.850 19.55 NA NA
32.500 126.2.CREE4GPC032500 NA NA NA NA 16.450 17.05 NA NA
35.000 126.2.CREE4GPC035000 NA NA NA NA 13.900 15.55 NA NA
37.500 126.2.CREE4GPC037500 NA NA NA NA 11.450 13.05 NA NA
40.000 126.2.CREE4GPC040000 NA NA NA NA 8.950 10.4 NA NA
40.500 126.2.CREE4GPC040500 NA NA NA NA 8.450 9.9 NA NA
41.000 126.2.CREE4GPC041000 NA NA NA NA 7.950 9.4 NA NA
41.500 126.2.CREE4GPC041500 NA NA NA NA 7.450 8.9 NA NA
42.000 126.2.CREE4GPC042000 8.00 +8.00 NA 1.01 6.950 8.4 5 5
42.500 126.2.CREE4GPC042500 NA NA NA NA 6.400 7.9 NA NA
43.000 126.2.CREE4GPC043000 NA NA NA NA 5.850 7.4 NA NA
43.500 126.2.CREE4GPC043500 NA NA NA NA 5.450 6.9 NA NA
44.000 126.2.CREE4GPC044000 NA NA NA NA 4.950 6.4 NA NA
44.500 126.2.CREE4GPC044500 NA NA NA NA 4.400 5.9 NA NA
45.000 126.2.CREE4GPC045000 4.10 -0.30 -6.82% 0.96 3.900 5.35 2 33
45.500 126.2.CREE4GPC045500 3.25 +3.25 NA 0.96 3.450 4.85 10 10
46.000 126.2.CREE4GPC046000 2.87 -0.58 -16.81% 0.96 2.900 4.35 2 30
46.500 126.2.CREE4GPC046500 2.59 -0.61 -19.06% 0.96 2.440 3.85 10 30
47.000 126.2.CREE4GPC047000 4.55 +2.16 +90.38% 0.96 1.990 3.35 200 97
47.500 126.2.CREE4GPC047500 1.59 -0.17 -9.66% 0.48 1.590 2.37 250 261
48.000 126.2.CREE4GPC048000 2.39 +0.36 +17.73% 0.18 1.170 1.57 15 271
48.500 126.2.CREE4GPC048500 1.16 +0.28 +31.82% 0.28 1.030 1.17 25 110
49.000 126.2.CREE4GPC049000 0.81 -0.54 -40.00% 0.50 0.700 0.89 12 270
49.500 126.2.CREE4GPC049500 0.45 -0.67 -59.82% 0.45 0.440 0.45 28 271
50.000 126.2.CREE4GPC050000 0.20 -0.50 -71.43% 0.33 0.270 0.33 22 730
50.500 126.2.CREE4GPC050500 0.15 -0.30 -66.67% 0.19 0.130 0.19 4 460
51.000 126.2.CREE4GPC051000 0.30 -0.07 -18.92% 0.14 0.070 0.14 86 699
51.500 126.2.CREE4GPC051500 0.17 -0.07 -29.17% 0.15 0.030 0.15 97 384
52.000 126.2.CREE4GPC052000 0.15 unch unch 0.16 0.030 0.16 57 230
52.500 126.2.CREE4GPC052500 0.10 -0.03 -23.08% 0.1 0.010 0.1 10 176
53.000 126.2.CREE4GPC053000 0.05 -0.05 -50.00% 0.16 NA 0.16 3 126
53.500 126.2.CREE4GPC053500 0.08 -0.10 -55.56% 0.15 NA 0.15 1 38
54.000 126.2.CREE4GPC054000 0.14 +0.04 +40.00% 0.16 NA 0.16 1 54
54.500 126.2.CREE4GPC054500 0.10 -0.78 -88.64% 0.15 NA 0.15 16 112
55.000 126.2.CREE4GPC055000 0.07 -0.07 -50.00% 0.15 NA 0.15 26 134
55.500 126.2.CREE4GPC055500 NA NA NA NA NA 0.15 NA NA
56.000 126.2.CREE4GPC056000 0.03 -0.12 -80.00% 0.15 NA 0.15 18 100
56.500 126.2.CREE4GPC056500 NA NA NA NA NA 0.15 NA NA
57.000 126.2.CREE4GPC057000 0.05 +0.05 NA 0.15 NA 0.15 13 12
57.500 126.2.CREE4GPC057500 0.02 +0.02 NA 0.15 NA 0.15 1 1
60.000 126.2.CREE4GPC060000 0.01 +0.01 NA 0.01 NA 0.01 37 37
62.500 126.2.CREE4GPC062500 0.03 +0.03 NA 0.19 NA 0.19 1 1
65.000 126.2.CREE4GPC065000 NA NA NA NA NA 0.19 NA NA
67.500 126.2.CREE4GPC067500 NA NA NA NA NA 0.19 NA NA
70.000 126.2.CREE4GPC070000 NA NA NA NA NA 0.19 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
30.000 126.2.CREE4SPC030000 NA NA NA NA NA 0.18 NA NA
32.500 126.2.CREE4SPC032500 NA NA NA NA NA 0.18 NA NA
35.000 126.2.CREE4SPC035000 NA NA NA NA NA 0.19 NA NA
37.500 126.2.CREE4SPC037500 NA NA NA NA NA 0.2 NA NA
40.000 126.2.CREE4SPC040000 0.20 +0.20 NA 0.19 NA 0.19 6 3
40.500 126.2.CREE4SPC040500 NA NA NA NA NA 0.2 NA NA
41.000 126.2.CREE4SPC041000 NA NA NA NA NA 0.2 NA NA
41.500 126.2.CREE4SPC041500 NA NA NA NA NA 0.2 NA NA
42.000 126.2.CREE4SPC042000 NA NA NA NA NA 0.15 NA NA
42.500 126.2.CREE4SPC042500 0.02 -0.14 -87.50% 0.02 NA 0.02 1 51
43.000 126.2.CREE4SPC043000 0.06 -0.02 -25.00% 0.2 NA 0.2 11 34
43.500 126.2.CREE4SPC043500 0.70 +0.70 NA 0.15 NA 0.15 8 8
44.000 126.2.CREE4SPC044000 0.13 -0.07 -35.00% 0.15 NA 0.15 1 37
44.500 126.2.CREE4SPC044500 0.08 -0.02 -20.00% 0.16 NA 0.16 4 5
45.000 126.2.CREE4SPC045000 0.08 -0.03 -27.27% 0.15 NA 0.15 10 127
45.500 126.2.CREE4SPC045500 0.07 -0.24 -77.42% 0.15 NA 0.15 20 41
46.000 126.2.CREE4SPC046000 0.03 -0.07 -70.00% 0.1 NA 0.1 30 387
46.500 126.2.CREE4SPC046500 0.04 -0.04 -50.00% 0.05 0.030 0.05 4 71
47.000 126.2.CREE4SPC047000 0.40 +0.01 +2.56% 0.05 0.030 0.05 24 86
47.500 126.2.CREE4SPC047500 0.13 -0.13 -50.00% 0.15 0.020 0.15 36 125
48.000 126.2.CREE4SPC048000 0.15 unch unch 0.16 0.110 0.16 10 204
48.500 126.2.CREE4SPC048500 0.24 +0.11 +84.62% 0.3 0.200 0.3 46 85
49.000 126.2.CREE4SPC049000 0.53 +0.18 +51.43% 0.5 0.360 0.5 25 167
49.500 126.2.CREE4SPC049500 0.53 +0.17 +47.22% 0.57 0.600 0.68 3 111
50.000 126.2.CREE4SPC050000 0.85 +0.27 +46.55% 0.52 0.890 1.13 5 307
50.500 126.2.CREE4SPC050500 0.98 -0.61 -38.36% 0.30 1.150 1.41 10 59
51.000 126.2.CREE4SPC051000 0.90 -0.50 -35.71% 0.50 1.340 2.11 3 120
51.500 126.2.CREE4SPC051500 1.35 -1.85 -57.81% 0.51 1.540 2.62 13 33
52.000 126.2.CREE4SPC052000 2.57 -0.63 -19.69% 0.54 2.510 3.15 10 49
52.500 126.2.CREE4SPC052500 3.33 -0.37 -10.00% 0.44 2.440 3.55 1 50
53.000 126.2.CREE4SPC053000 3.00 -1.20 -28.57% 0.44 2.680 4.05 10 14
53.500 126.2.CREE4SPC053500 NA NA NA NA 3.150 4.55 NA NA
54.000 126.2.CREE4SPC054000 6.30 +6.30 NA 0.44 3.650 5.05 1 1
54.500 126.2.CREE4SPC054500 NA NA NA NA 4.150 5.55 NA NA
55.000 126.2.CREE4SPC055000 NA NA NA NA 4.650 6.05 NA NA
55.500 126.2.CREE4SPC055500 NA NA NA NA 5.100 6.6 NA NA
56.000 126.2.CREE4SPC056000 NA NA NA NA 5.600 7.05 NA NA
56.500 126.2.CREE4SPC056500 NA NA NA NA 6.100 7.65 NA NA
57.000 126.2.CREE4SPC057000 NA NA NA NA 6.600 8.05 NA NA
57.500 126.2.CREE4SPC057500 NA NA NA NA 7.100 8.55 NA NA
60.000 126.2.CREE4SPC060000 NA NA NA NA 9.100 11.1 NA NA
62.500 126.2.CREE4SPC062500 NA NA NA NA 11.700 13.55 NA NA
65.000 126.2.CREE4SPC065000 NA NA NA NA 14.250 16.25 NA NA
67.500 126.2.CREE4SPC067500 NA NA NA NA 16.750 18.55 NA NA
70.000 126.2.CREE4SPC070000 NA NA NA NA 19.250 21.05 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 10:27 AM ET