Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CREE Feb 20 2010 30.00 28.90 — — 28.90 28.90 26.70 28.00 10 —
CREE Feb 20 2010 35.00 23.80 3.10 14.98 23.80 23.80 21.70 22.90 10 10
CREE Feb 20 2010 40.00 14.60 -5.90 -28.78 14.60 14.60 16.70 17.90 2 59
CREE Feb 20 2010 45.00 10.90 -3.40 -23.78 10.90 10.90 11.80 12.40 11 116
CREE Feb 20 2010 50.00 7.20 -0.30 -4.00 7.55 7.16 7.10 7.30 22 324
CREE Feb 20 2010 55.00 2.85 0.06 2.15 3.30 2.85 2.80 2.95 166 2,210
CREE Feb 20 2010 60.00 0.62 0.12 24.00 0.80 0.55 0.50 0.60 324 5,322
CREE Feb 20 2010 65.00 0.13 — — 0.17 0.10 0.10 0.15 133 4,788
CREE Feb 20 2010 70.00 0.02 -0.03 -60.00 0.05 0.02 0.05 0.05 17 1,451
CREE Feb 20 2010 75.00 0.05 0.02 66.67 0.05 0.05 0.05 0.05 3 1,632
CREE Feb 20 2010 80.00 0.05 -0.01 -16.67 0.05 0.05 — 0.05 30 58
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CREE Feb 20 2010 30.00 — — — — — — 0.05 — —
CREE Feb 20 2010 35.00 0.06 0.01 20.00 0.06 0.05 0.05 0.05 200 325
CREE Feb 20 2010 40.00 0.05 0.03 150.00 0.05 0.05 0.10 0.05 1 493
CREE Feb 20 2010 45.00 0.06 -0.05 -45.45 0.06 0.06 0.05 0.05 10 1,212
CREE Feb 20 2010 50.00 0.13 -0.11 -45.83 0.20 0.13 0.10 0.20 142 3,869
CREE Feb 20 2010 55.00 0.75 -0.50 -40.00 1.06 0.70 0.80 0.90 263 3,368
CREE Feb 20 2010 60.00 3.60 -0.90 -20.00 3.60 3.10 3.50 3.60 154 2,921
CREE Feb 20 2010 65.00 8.10 -1.01 -11.09 8.20 8.10 7.90 8.20 18 1,020
CREE Feb 20 2010 70.00 12.50 1.00 8.70 12.50 12.50 12.60 13.20 20 160
CREE Feb 20 2010 75.00 12.80 — — 12.80 12.80 17.10 18.30 10 363
CREE Feb 20 2010 80.00 22.80 2.50 12.32 22.80 22.80 22.10 23.30 10 10
Return to Top