Cree, Inc. (NQ: CREE)
51.16 USD  -6.88 (-11.86%)
Streaming Delayed Price  /  Updated: 3:46 PM EDT, Apr 23, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CREE140425C00047500 47.50 N/A +0.00 3.250 4.450 0 0
CREE140425C00049000 49.00 7.500 +0.00 1.940 2.580 0 12
CREE140425C00049500 49.50 N/A +0.00 1.470 2.130 0 0
CREE140425C00050000 50.00 1.500 -6.40 1.240 1.610 541 90
CREE140425C00050500 50.50 1.070 -7.35 1.030 1.140 314 23
CREE140425C00051000 51.00 0.8000 -5.37 0.7600 0.9700 129 29
CREE140425C00051500 51.50 0.5300 -6.72 0.5300 0.5800 259 80
CREE140425C00052000 52.00 0.3600 -6.35 0.3500 0.3900 505 29
CREE140425C00052500 52.50 0.2500 +0.00 0.2100 0.2800 237 0
CREE140425C00053000 53.00 0.1800 -5.32 0.1500 0.1900 400 70
CREE140425C00053500 53.50 0.1100 -4.39 0.0800 0.1600 1,950 8
CREE140425C00054000 54.00 0.1000 -5.69 0.0500 0.1000 2,581 219
CREE140425C00054500 54.50 0.1100 -4.09 0.0300 0.1000 137 17
CREE140425C00055000 55.00 0.0400 -4.23 0.0400 0.0700 595 300
CREE140425C00055500 55.50 0.1300 -3.67 0.0200 0.0700 51 130
CREE140425C00056000 56.00 0.0400 -3.66 0.0200 0.0400 295 520
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
CREE140425P00047500 47.50 0.0300 -0.07 0.0100 0.0500 867 848
CREE140425P00049000 49.00 0.1200 -0.01 0.0700 0.1400 318 1,634
CREE140425P00049500 49.50 0.2000 +0.05 0.1800 0.2100 300 393
CREE140425P00050000 50.00 0.2500 +0.03 0.2400 0.3000 1,512 1,510
CREE140425P00050500 50.50 0.4200 +0.19 0.3700 0.4200 506 215
CREE140425P00051000 51.00 0.5900 +0.27 0.5000 0.5600 3,218 5,108
CREE140425P00051500 51.50 0.8600 +0.48 0.8100 0.8600 213 289
CREE140425P00052000 52.00 1.140 +0.61 1.050 1.140 1,080 731
CREE140425P00052500 52.50 1.620 +1.10 1.370 1.630 303 338
CREE140425P00053000 53.00 2.040 +1.35 2.040 2.170 489 824
CREE140425P00053500 53.50 2.610 +1.77 2.240 2.620 99 272
CREE140425P00054000 54.00 3.000 +2.06 2.640 3.050 104 744
CREE140425P00054500 54.50 2.780 +1.66 3.250 3.600 9 76
CREE140425P00055000 55.00 4.050 +2.15 3.750 4.100 391 1,064
CREE140425P00055500 55.50 4.150 +2.72 3.850 4.550 77 174
CREE140425P00056000 56.00 4.790 +3.14 4.650 5.150 428 817
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