Cree, Inc. (NQ: CREE)
56.54 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CREE140425C00051000 51.00 5.000 +0.00 6.300 6.800 0 20
CREE140425C00051500 51.50 N/A +0.00 5.800 6.250 0 0
CREE140425C00052000 52.00 5.450 +0.00 5.400 6.100 0 19
CREE140425C00052500 52.50 N/A +0.00 5.200 5.450 0 0
CREE140425C00053000 53.00 4.900 +0.00 4.900 5.100 0 46
CREE140425C00053500 53.50 4.500 +0.00 4.600 4.750 0 0
CREE140425C00054000 54.00 4.700 +0.00 4.300 4.450 0 62
CREE140425C00054500 54.50 4.200 +0.00 4.000 4.150 0 0
CREE140425C00055000 55.00 3.900 +0.00 3.700 3.850 0 274
CREE140425C00055500 55.50 3.600 +0.00 3.450 3.600 0 0
CREE140425C00056000 56.00 3.350 +0.00 3.150 3.300 0 467
CREE140425C00056500 56.50 3.200 +0.00 2.920 3.050 0 0
CREE140425C00057000 57.00 2.800 +0.00 2.660 2.820 0 255
CREE140425C00057500 57.50 2.630 +0.00 2.480 2.640 0 251
CREE140425C00058000 58.00 2.330 +0.00 2.280 2.430 0 221
CREE140425C00058500 58.50 2.290 +0.00 2.090 2.240 0 295
CREE140425C00059000 59.00 2.060 +0.00 1.910 2.060 0 141
CREE140425C00059500 59.50 1.920 +0.00 1.750 1.890 0 126
CREE140425C00060000 60.00 1.720 +0.00 1.600 2.350 0 1,198
CREE140425C00060500 60.50 1.700 +0.00 1.480 1.590 0 132
CREE140425C00061000 61.00 1.410 +0.00 1.350 1.460 0 395
CREE140425C00061500 61.50 1.420 +0.00 1.210 1.330 0 319
CREE140425C00062000 62.00 1.220 +0.00 1.090 1.200 0 270
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CREE140425P00051000 51.00 0.8900 +0.00 0.8400 0.9400 0 2,882
CREE140425P00051500 51.50 0.9800 +0.00 0.9700 1.040 0 0
CREE140425P00052000 52.00 1.150 +0.00 1.080 1.180 0 172
CREE140425P00052500 52.50 1.280 +0.00 1.230 1.330 0 0
CREE140425P00053000 53.00 1.430 +0.00 1.380 1.460 0 240
CREE140425P00053500 53.50 1.850 +0.00 1.540 1.630 0 0
CREE140425P00054000 54.00 1.730 +0.00 1.720 1.810 0 228
CREE140425P00054500 54.50 1.950 +0.00 1.920 2.030 0 0
CREE140425P00055000 55.00 2.220 +0.00 2.130 2.250 0 475
CREE140425P00055500 55.50 2.640 +0.00 2.340 2.460 0 0
CREE140425P00056000 56.00 2.650 +0.00 2.580 2.650 0 440
CREE140425P00056500 56.50 2.850 +0.00 2.850 2.960 0 0
CREE140425P00057000 57.00 3.200 +0.00 3.100 3.200 0 174
CREE140425P00057500 57.50 3.400 +0.00 3.350 3.500 0 1,090
CREE140425P00058000 58.00 4.060 +0.00 3.700 3.800 0 206
CREE140425P00058500 58.50 4.050 +0.00 3.950 4.100 0 111
CREE140425P00059000 59.00 4.400 +0.00 4.250 4.450 0 98
CREE140425P00059500 59.50 4.550 +0.00 4.600 4.750 0 81
CREE140425P00060000 60.00 4.880 +0.00 4.950 5.150 0 130
CREE140425P00060500 60.50 5.870 +0.00 5.300 5.450 0 76
CREE140425P00061000 61.00 7.850 +0.00 5.700 5.850 0 20
CREE140425P00061500 61.50 7.730 +0.00 6.000 6.300 0 33
CREE140425P00062000 62.00 6.950 +0.00 6.350 6.850 0 16
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here