CREE INC

(NASDAQ: CREE)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
56.54Up+0.16+0.28%Today's Close  |  56.61 +0.07 +0.12% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
37.500 126.2.CREE4DPC037500 NA NA NA NA 17.800 20.7 NA NA
40.000 126.2.CREE4DPC040000 NA NA NA NA 15.300 18.25 NA NA
42.500 126.2.CREE4DPC042500 NA NA NA NA 12.950 15.8 NA NA
45.000 126.2.CREE4DPC045000 NA NA NA NA 10.700 12.65 NA NA
47.500 126.2.CREE4DPC047500 NA NA NA NA 8.800 10.25 NA NA
49.000 126.2.CREE4DPC049000 7.75 +7.75 NA 1.21 7.900 8.75 4 NA
49.500 126.2.CREE4DPC049500 NA NA NA NA 7.500 8.3 NA NA
50.000 126.2.CREE4DPC050000 8.00 -4.30 -34.96% 1.26 7.150 7.8 75 90
50.500 126.2.CREE4DPC050500 NA NA NA NA 6.700 7.2 NA NA
51.000 126.2.CREE4DPC051000 5.00 +5.00 NA 1.26 6.300 6.8 20 20
51.500 126.2.CREE4DPC051500 NA NA NA NA 5.800 6.3 NA NA
52.000 126.2.CREE4DPC052000 5.45 -0.75 -12.10% 1.56 5.400 6.1 8 19
52.500 126.2.CREE4DPC052500 NA NA NA NA 5.300 5.55 NA NA
53.000 126.2.CREE4DPC053000 4.90 -0.06 -1.21% 1.61 4.900 5.15 14 46
53.500 126.2.CREE4DPC053500 4.50 +4.50 NA 1.71 4.600 4.75 8 NA
54.000 126.2.CREE4DPC054000 4.70 +0.15 +3.30% 1.91 4.300 4.45 15 62
54.500 126.2.CREE4DPC054500 4.20 +4.20 NA 2.21 4.100 4.25 17 NA
55.000 126.2.CREE4DPC055000 3.90 -0.17 -4.18% 2.36 3.700 3.9 3 274
55.500 126.2.CREE4DPC055500 3.60 +3.60 NA 2.56 3.450 3.6 49 NA
56.000 126.2.CREE4DPC056000 3.35 -0.15 -4.29% 2.76 3.150 3.3 25 467
56.500 126.2.CREE4DPC056500 3.20 +3.20 NA 3.01 2.920 3.05 37 NA
57.000 126.2.CREE4DPC057000 2.80 -0.40 -12.50% 2.84 2.730 2.84 143 255
57.500 126.2.CREE4DPC057500 2.64 -0.26 -8.97% 2.64 2.470 2.64 91 251
58.000 126.2.CREE4DPC058000 2.33 -0.28 -10.73% 2.43 2.270 2.43 102 221
58.500 126.2.CREE4DPC058500 2.30 -0.20 -8.00% 2.23 2.120 2.23 54 295
59.000 126.2.CREE4DPC059000 2.08 -0.24 -10.34% 2.06 1.900 2.06 250 141
59.500 126.2.CREE4DPC059500 1.92 -0.24 -11.11% 1.88 1.750 1.88 50 126
60.000 126.2.CREE4DPC060000 1.72 -0.28 -14.00% 1.72 1.600 1.72 96 1,198
60.500 126.2.CREE4DPC060500 1.70 -0.20 -10.53% 1.59 1.480 1.59 12 132
61.000 126.2.CREE4DPC061000 1.41 -0.24 -14.55% 1.46 1.340 1.46 34 395
61.500 126.2.CREE4DPC061500 1.42 -0.18 -11.25% 1.33 1.230 1.33 21 319
62.000 126.2.CREE4DPC062000 1.22 -0.28 -18.67% 1.2 1.090 1.2 85 270
62.500 126.2.CREE4DPC062500 1.25 -0.10 -7.41% 1.12 1.030 1.12 34 1,668
63.000 126.2.CREE4DPC063000 1.00 -0.24 -19.35% 1.02 0.920 1.02 82 143
63.500 126.2.CREE4DPC063500 0.88 -0.07 -7.37% 0.95 0.850 0.95 20 61
64.000 126.2.CREE4DPC064000 1.05 +0.01 +0.96% 0.87 0.780 0.87 1 159
64.500 126.2.CREE4DPC064500 1.21 +0.27 +28.72% 0.77 0.670 0.77 2 202
65.000 126.2.CREE4DPC065000 0.71 -0.14 -16.47% 0.69 0.610 0.69 45 1,092
65.500 126.2.CREE4DPC065500 1.50 -0.98 -39.52% 0.64 0.550 0.64 5 185
66.000 126.2.CREE4DPC066000 0.66 -0.08 -10.81% 0.58 0.490 0.58 1 116
66.500 126.2.CREE4DPC066500 0.59 -0.46 -43.81% 0.54 0.440 0.54 2 67
67.000 126.2.CREE4DPC067000 0.45 -0.13 -22.41% 0.49 0.420 0.49 33 107
67.500 126.2.CREE4DPC067500 0.46 -0.14 -23.33% 0.48 0.390 0.48 50 62
68.000 126.2.CREE4DPC068000 0.43 -0.13 -23.21% 0.41 0.340 0.41 10 35
68.500 126.2.CREE4DPC068500 0.78 -0.26 -25.00% 0.39 0.310 0.39 2 34
69.000 126.2.CREE4DPC069000 0.46 +0.06 +15.00% 0.39 0.290 0.39 5 107
69.500 126.2.CREE4DPC069500 0.31 -0.18 -36.73% 0.37 0.250 0.37 3 148
70.000 126.2.CREE4DPC070000 0.25 -0.27 -51.92% 0.3 0.220 0.3 1 129
70.500 126.2.CREE4DPC070500 0.32 -0.21 -39.62% 0.34 0.190 0.34 12 46
71.000 126.2.CREE4DPC071000 0.53 -0.02 -3.64% 0.37 0.180 0.37 6 900
72.500 126.2.CREE4DPC072500 0.22 +0.22 NA 0.3 0.130 0.3 10 NA
75.000 126.2.CREE4DPC075000 0.09 -0.06 -40.00% 0.24 0.080 0.24 7 98
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
37.500 126.2.CREE4PPC037500 NA NA NA NA NA 0.03 NA NA
40.000 126.2.CREE4PPC040000 NA NA NA NA NA 0.2 NA NA
42.500 126.2.CREE4PPC042500 0.09 +0.09 NA 0.15 0.040 0.15 5 NA
45.000 126.2.CREE4PPC045000 0.19 -0.09 -32.14% 0.26 0.100 0.26 83 450
47.500 126.2.CREE4PPC047500 0.34 +0.34 NA 0.38 0.280 0.38 275 NA
49.000 126.2.CREE4PPC049000 0.53 +0.53 NA 0.56 0.470 0.56 14 NA
49.500 126.2.CREE4PPC049500 NA NA NA NA 0.550 0.63 NA NA
50.000 126.2.CREE4PPC050000 0.68 -0.32 -32.00% 0.72 0.630 0.72 124 334
50.500 126.2.CREE4PPC050500 0.87 +0.87 NA 0.82 0.730 0.82 10 NA
51.000 126.2.CREE4PPC051000 0.89 -0.48 -35.04% 0.93 0.840 0.93 42 2,882
51.500 126.2.CREE4PPC051500 0.98 +0.98 NA 1.05 0.970 1.05 7 NA
52.000 126.2.CREE4PPC052000 1.15 -0.42 -26.75% 1.18 1.080 1.18 15 172
52.500 126.2.CREE4PPC052500 1.28 +1.28 NA 1.32 1.240 1.32 20 NA
53.000 126.2.CREE4PPC053000 1.47 -0.43 -22.63% 1.48 1.380 1.48 52 240
53.500 126.2.CREE4PPC053500 1.85 +1.85 NA 1.65 1.560 1.65 4 NA
54.000 126.2.CREE4PPC054000 1.73 -0.72 -29.39% 1.84 1.730 1.84 78 228
54.500 126.2.CREE4PPC054500 1.95 +1.95 NA 2.05 1.940 2.05 26 NA
55.000 126.2.CREE4PPC055000 2.22 -0.46 -17.16% 2.25 2.120 2.25 91 475
55.500 126.2.CREE4PPC055500 2.64 +2.64 NA 2.47 2.380 2.47 82 NA
56.000 126.2.CREE4PPC056000 2.65 -0.50 -15.87% 2.7 2.580 2.7 73 440
56.500 126.2.CREE4PPC056500 2.85 +2.85 NA 2.96 2.850 2.96 113 NA
57.000 126.2.CREE4PPC057000 3.20 -0.58 -15.34% 2.74 3.100 3.2 223 174
57.500 126.2.CREE4PPC057500 3.40 -0.65 -16.05% 2.59 3.400 3.55 179 1,090
58.000 126.2.CREE4PPC058000 4.06 -0.35 -7.94% 2.34 3.650 3.8 34 206
58.500 126.2.CREE4PPC058500 4.05 -0.65 -13.83% 2.19 4.000 4.15 40 111
59.000 126.2.CREE4PPC059000 4.40 -0.65 -12.87% 1.99 4.250 4.45 10 98
59.500 126.2.CREE4PPC059500 4.55 -1.15 -20.18% 1.89 4.650 4.85 1 81
60.000 126.2.CREE4PPC060000 4.88 -0.77 -13.63% 1.74 5.000 5.2 17 130
60.500 126.2.CREE4PPC060500 5.87 -0.68 -10.38% 1.59 5.300 5.55 16 76
61.000 126.2.CREE4PPC061000 7.85 +0.75 +10.56% 1.49 5.700 5.95 12 20
61.500 126.2.CREE4PPC061500 7.73 +0.23 +3.07% 1.34 6.000 6.3 10 33
62.000 126.2.CREE4PPC062000 6.95 -1.45 -17.26% 1.39 6.400 6.85 7 16
62.500 126.2.CREE4PPC062500 8.15 +0.70 +9.40% 1.14 6.750 7.1 7 43
63.000 126.2.CREE4PPC063000 6.10 +6.10 NA 1.14 6.850 7.6 3 3
63.500 126.2.CREE4PPC063500 8.30 +8.30 NA 0.99 7.450 7.95 8 8
64.000 126.2.CREE4PPC064000 NA NA NA NA 7.950 8.7 NA NA
64.500 126.2.CREE4PPC064500 9.10 +2.15 +30.94% 0.89 8.400 8.85 1 10
65.000 126.2.CREE4PPC065000 9.56 -0.14 -1.44% 0.79 8.750 9.25 10 31
65.500 126.2.CREE4PPC065500 NA NA NA NA 9.300 9.75 NA NA
66.000 126.2.CREE4PPC066000 6.56 -1.42 -17.79% 1.19 9.300 10.65 3 5
66.500 126.2.CREE4PPC066500 NA NA NA NA 9.850 11.1 NA NA
67.000 126.2.CREE4PPC067000 NA NA NA NA 10.250 12.15 NA NA
67.500 126.2.CREE4PPC067500 NA NA NA NA 10.700 12.8 NA NA
68.000 126.2.CREE4PPC068000 NA NA NA NA 10.850 13.8 NA NA
68.500 126.2.CREE4PPC068500 NA NA NA NA 11.300 13.55 NA NA
69.000 126.2.CREE4PPC069000 NA NA NA NA 11.800 14.7 NA NA
69.500 126.2.CREE4PPC069500 10.95 +10.95 NA 1.54 12.550 14.5 10 10
70.000 126.2.CREE4PPC070000 11.91 +11.91 NA 0.89 12.700 14.35 1 1
70.500 126.2.CREE4PPC070500 NA NA NA NA 12.750 15.5 NA NA
71.000 126.2.CREE4PPC071000 NA NA NA NA 13.200 16 NA NA
72.500 126.2.CREE4PPC072500 NA NA NA NA 15.000 17.45 NA NA
75.000 126.2.CREE4PPC075000 NA NA NA NA 16.900 20.25 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 3:27 PM ET