Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Ciena Corporation (CIEN)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 140816C00014000 C 08/16/14 14.0 5.75 6.35
CIEN 140816C00015000 C 08/16/14 15.0 4.75 5.40
CIEN 140816C00016000 C 08/16/14 16.0 3.80 4.40
CIEN 140816C00017000 C 08/16/14 17.0 2.83 3.25
CIEN 140816C00018000 C 08/16/14 18.0 1.91 2.19
CIEN 140816C00019000 C 08/16/14 19.0 1.20 1.26
CIEN 140816C00020000 C 08/16/14 20.0 0.64 0.67
CIEN 140816C00021000 C 08/16/14 21.0 0.30 0.32
CIEN 140816C00022000 C 08/16/14 22.0 0.12 0.15
CIEN 140816C00023000 C 08/16/14 23.0 0.04 0.10
CIEN 140816C00024000 C 08/16/14 24.0 0.01 0.07
CIEN 140816C00025000 C 08/16/14 25.0 0.00 0.06
CIEN 140816C00026000 C 08/16/14 26.0 0.00 0.05
CIEN 140816C00027000 C 08/16/14 27.0 0.00 0.04
CIEN 140816C00028000 C 08/16/14 28.0 0.00 0.04
CIEN 140816C00029000 C 08/16/14 29.0 0.00 0.04
CIEN 140816C00030000 C 08/16/14 30.0 0.00 0.03
CIEN 140816P00014000 P 08/16/14 14.0 0.00 0.04
CIEN 140816P00015000 P 08/16/14 15.0 0.00 0.05
CIEN 140816P00016000 P 08/16/14 16.0 0.00 0.07
CIEN 140816P00017000 P 08/16/14 17.0 0.01 0.10
CIEN 140816P00018000 P 08/16/14 18.0 0.08 0.14
CIEN 140816P00019000 P 08/16/14 19.0 0.30 0.33
CIEN 140816P00020000 P 08/16/14 20.0 0.73 0.75
CIEN 140816P00021000 P 08/16/14 21.0 1.37 1.43
CIEN 140816P00022000 P 08/16/14 22.0 2.17 2.35
CIEN 140816P00023000 P 08/16/14 23.0 2.75 3.30
CIEN 140816P00024000 P 08/16/14 24.0 3.65 4.25
CIEN 140816P00025000 P 08/16/14 25.0 4.65 5.30
CIEN 140816P00026000 P 08/16/14 26.0 5.65 6.25
CIEN 140816P00027000 P 08/16/14 27.0 6.65 7.35
CIEN 140816P00028000 P 08/16/14 28.0 7.40 8.35
CIEN 140816P00029000 P 08/16/14 29.0 8.40 9.30
CIEN 140816P00030000 P 08/16/14 30.0 8.25 11.75
CIEN 140920C00012000 C 09/20/14 12.0 7.80 8.45
CIEN 140920C00013000 C 09/20/14 13.0 6.80 7.50
CIEN 140920C00014000 C 09/20/14 14.0 5.80 6.50
CIEN 140920C00015000 C 09/20/14 15.0 4.90 5.25
CIEN 140920C00016000 C 09/20/14 16.0 3.95 4.30
CIEN 140920C00017000 C 09/20/14 17.0 3.20 3.35
CIEN 140920C00018000 C 09/20/14 18.0 2.38 2.56
CIEN 140920C00019000 C 09/20/14 19.0 1.81 1.87
CIEN 140920C00020000 C 09/20/14 20.0 1.28 1.33
CIEN 140920C00021000 C 09/20/14 21.0 0.87 0.92
CIEN 140920C00022000 C 09/20/14 22.0 0.59 0.62
CIEN 140920C00023000 C 09/20/14 23.0 0.36 0.40
CIEN 140920C00024000 C 09/20/14 24.0 0.21 0.29
CIEN 140920C00025000 C 09/20/14 25.0 0.12 0.17
CIEN 140920C00026000 C 09/20/14 26.0 0.06 0.15
CIEN 140920C00027000 C 09/20/14 27.0 0.02 0.14
CIEN 140920C00028000 C 09/20/14 28.0 0.01 0.11
CIEN 140920P00012000 P 09/20/14 12.0 0.01 0.07
CIEN 140920P00013000 P 09/20/14 13.0 0.01 0.10
CIEN 140920P00014000 P 09/20/14 14.0 0.04 0.13
CIEN 140920P00015000 P 09/20/14 15.0 0.08 0.14
CIEN 140920P00016000 P 09/20/14 16.0 0.16 0.21
CIEN 140920P00017000 P 09/20/14 17.0 0.32 0.36
CIEN 140920P00018000 P 09/20/14 18.0 0.56 0.60
CIEN 140920P00019000 P 09/20/14 19.0 0.90 0.94
CIEN 140920P00020000 P 09/20/14 20.0 1.37 1.40
CIEN 140920P00021000 P 09/20/14 21.0 1.95 2.01
CIEN 140920P00022000 P 09/20/14 22.0 2.65 2.71
CIEN 140920P00023000 P 09/20/14 23.0 3.40 3.60
CIEN 140920P00024000 P 09/20/14 24.0 4.25 4.45
CIEN 140920P00025000 P 09/20/14 25.0 4.80 5.35
CIEN 140920P00026000 P 09/20/14 26.0 5.70 6.30
CIEN 140920P00027000 P 09/20/14 27.0 6.65 7.30
CIEN 140920P00028000 P 09/20/14 28.0 7.60 8.30
CIEN 141018C00009000 C 10/18/14 9.0 10.20 11.50
CIEN 141018C00010000 C 10/18/14 10.0 9.65 10.45
CIEN 141018C00011000 C 10/18/14 11.0 8.75 9.45
CIEN 141018C00013000 C 10/18/14 13.0 6.85 7.50
CIEN 141018C00014000 C 10/18/14 14.0 5.90 6.50
CIEN 141018C00015000 C 10/18/14 15.0 4.95 5.60
CIEN 141018C00016000 C 10/18/14 16.0 4.10 4.45
CIEN 141018C00017000 C 10/18/14 17.0 3.40 3.50
CIEN 141018C00018000 C 10/18/14 18.0 2.66 2.72
CIEN 141018C00019000 C 10/18/14 19.0 2.02 2.10
CIEN 141018C00020000 C 10/18/14 20.0 1.51 1.54
CIEN 141018C00021000 C 10/18/14 21.0 1.08 1.11
CIEN 141018C00022000 C 10/18/14 22.0 0.75 0.79
CIEN 141018C00023000 C 10/18/14 23.0 0.52 0.55
CIEN 141018C00024000 C 10/18/14 24.0 0.32 0.38
CIEN 141018C00025000 C 10/18/14 25.0 0.22 0.30
CIEN 141018C00026000 C 10/18/14 26.0 0.14 0.19
CIEN 141018C00027000 C 10/18/14 27.0 0.09 0.15
CIEN 141018C00028000 C 10/18/14 28.0 0.05 0.15
CIEN 141018C00029000 C 10/18/14 29.0 0.02 0.12
CIEN 141018C00030000 C 10/18/14 30.0 0.01 0.10
CIEN 141018C00031000 C 10/18/14 31.0 0.01 0.08
CIEN 141018C00032000 C 10/18/14 32.0 0.00 0.07
CIEN 141018C00033000 C 10/18/14 33.0 0.00 0.06
CIEN 141018C00034000 C 10/18/14 34.0 0.00 0.05
CIEN 141018C00035000 C 10/18/14 35.0 0.00 0.04
CIEN 141018C00036000 C 10/18/14 36.0 0.00 0.04
CIEN 141018C00037000 C 10/18/14 37.0 0.00 0.04
CIEN 141018P00009000 P 10/18/14 9.0 0.00 0.04
CIEN 141018P00010000 P 10/18/14 10.0 0.00 0.04
CIEN 141018P00011000 P 10/18/14 11.0 0.01 0.07
CIEN 141018P00013000 P 10/18/14 13.0 0.04 0.09
CIEN 141018P00014000 P 10/18/14 14.0 0.07 0.15
CIEN 141018P00015000 P 10/18/14 15.0 0.18 0.20
CIEN 141018P00016000 P 10/18/14 16.0 0.25 0.33
CIEN 141018P00017000 P 10/18/14 17.0 0.47 0.50
CIEN 141018P00018000 P 10/18/14 18.0 0.73 0.76
CIEN 141018P00019000 P 10/18/14 19.0 1.09 1.13
CIEN 141018P00020000 P 10/18/14 20.0 1.56 1.60
CIEN 141018P00021000 P 10/18/14 21.0 2.14 2.18
CIEN 141018P00022000 P 10/18/14 22.0 2.81 2.86
CIEN 141018P00023000 P 10/18/14 23.0 3.55 3.70
CIEN 141018P00024000 P 10/18/14 24.0 4.35 4.50
CIEN 141018P00025000 P 10/18/14 25.0 4.90 5.45
CIEN 141018P00026000 P 10/18/14 26.0 5.75 6.35
CIEN 141018P00027000 P 10/18/14 27.0 6.70 7.35
CIEN 141018P00028000 P 10/18/14 28.0 7.65 8.30
CIEN 141018P00029000 P 10/18/14 29.0 8.60 9.30
CIEN 141018P00030000 P 10/18/14 30.0 9.80 10.45
CIEN 141018P00031000 P 10/18/14 31.0 10.45 11.75
CIEN 141018P00032000 P 10/18/14 32.0 11.45 12.70
CIEN 141018P00033000 P 10/18/14 33.0 12.45 13.70
CIEN 141018P00034000 P 10/18/14 34.0 12.30 15.70
CIEN 141018P00035000 P 10/18/14 35.0 13.30 16.70
CIEN 141018P00036000 P 10/18/14 36.0 14.30 17.70
CIEN 141018P00037000 P 10/18/14 37.0 15.50 18.40
CIEN 150117C00003000 C 01/17/15 3.0 15.40 17.85
CIEN 150117C00005000 C 01/17/15 5.0 14.40 16.50
CIEN 150117C00008000 C 01/17/15 8.0 11.55 12.80
CIEN 150117C00009000 C 01/17/15 9.0 10.50 11.75
CIEN 150117C00010000 C 01/17/15 10.0 9.45 11.50
CIEN 150117C00011000 C 01/17/15 11.0 8.85 9.55
CIEN 150117C00012000 C 01/17/15 12.0 7.90 8.60
CIEN 150117C00013000 C 01/17/15 13.0 7.05 7.70
CIEN 150117C00014000 C 01/17/15 14.0 6.15 6.75
CIEN 150117C00015000 C 01/17/15 15.0 5.35 5.70
CIEN 150117C00016000 C 01/17/15 16.0 4.65 4.75
CIEN 150117C00017000 C 01/17/15 17.0 3.90 4.00
CIEN 150117C00018000 C 01/17/15 18.0 3.25 3.35
CIEN 150117C00019000 C 01/17/15 19.0 2.68 2.80
CIEN 150117C00020000 C 01/17/15 20.0 2.17 2.23
CIEN 150117C00021000 C 01/17/15 21.0 1.74 1.79
CIEN 150117C00022000 C 01/17/15 22.0 1.38 1.43
CIEN 150117C00023000 C 01/17/15 23.0 1.06 1.13
CIEN 150117C00024000 C 01/17/15 24.0 0.81 0.88
CIEN 150117C00025000 C 01/17/15 25.0 0.62 0.69
CIEN 150117C00026000 C 01/17/15 26.0 0.50 0.54
CIEN 150117C00027000 C 01/17/15 27.0 0.36 0.45
CIEN 150117C00028000 C 01/17/15 28.0 0.26 0.40
CIEN 150117C00029000 C 01/17/15 29.0 0.18 0.29
CIEN 150117C00030000 C 01/17/15 30.0 0.13 0.26
CIEN 150117C00031000 C 01/17/15 31.0 0.09 0.21
CIEN 150117C00032000 C 01/17/15 32.0 0.06 0.17
CIEN 150117C00033000 C 01/17/15 33.0 0.03 0.14
CIEN 150117C00034000 C 01/17/15 34.0 0.02 0.12
CIEN 150117C00035000 C 01/17/15 35.0 0.02 0.10
CIEN 150117C00036000 C 01/17/15 36.0 0.01 0.09
CIEN 150117C00040000 C 01/17/15 40.0 0.00 0.05
CIEN 150117P00003000 P 01/17/15 3.0 0.00 0.03
CIEN 150117P00005000 P 01/17/15 5.0 0.00 0.03
CIEN 150117P00008000 P 01/17/15 8.0 0.00 0.05
CIEN 150117P00009000 P 01/17/15 9.0 0.02 0.06
CIEN 150117P00010000 P 01/17/15 10.0 0.03 0.12
CIEN 150117P00011000 P 01/17/15 11.0 0.03 0.15
CIEN 150117P00012000 P 01/17/15 12.0 0.08 0.20
CIEN 150117P00013000 P 01/17/15 13.0 0.15 0.29
CIEN 150117P00014000 P 01/17/15 14.0 0.30 0.41
CIEN 150117P00015000 P 01/17/15 15.0 0.45 0.57
CIEN 150117P00016000 P 01/17/15 16.0 0.68 0.72
CIEN 150117P00017000 P 01/17/15 17.0 0.95 1.00
CIEN 150117P00018000 P 01/17/15 18.0 1.26 1.34
CIEN 150117P00019000 P 01/17/15 19.0 1.71 1.75
CIEN 150117P00020000 P 01/17/15 20.0 2.20 2.24
CIEN 150117P00021000 P 01/17/15 21.0 2.76 2.81
CIEN 150117P00022000 P 01/17/15 22.0 3.35 3.55
CIEN 150117P00023000 P 01/17/15 23.0 4.05 4.25
CIEN 150117P00024000 P 01/17/15 24.0 4.80 4.90
CIEN 150117P00025000 P 01/17/15 25.0 5.60 5.75
CIEN 150117P00026000 P 01/17/15 26.0 6.45 6.60
CIEN 150117P00027000 P 01/17/15 27.0 7.35 7.55
CIEN 150117P00028000 P 01/17/15 28.0 7.85 8.50
CIEN 150117P00029000 P 01/17/15 29.0 8.80 9.40
CIEN 150117P00030000 P 01/17/15 30.0 9.75 10.40
CIEN 150117P00031000 P 01/17/15 31.0 10.55 11.35
CIEN 150117P00032000 P 01/17/15 32.0 11.50 12.80
CIEN 150117P00033000 P 01/17/15 33.0 12.25 14.25
CIEN 150117P00034000 P 01/17/15 34.0 12.85 14.75
CIEN 150117P00035000 P 01/17/15 35.0 14.20 15.65
CIEN 150117P00036000 P 01/17/15 36.0 15.20 16.70
CIEN 150117P00040000 P 01/17/15 40.0 18.80 21.20
CIEN 160115C00005000 C 01/15/16 5.0 13.05 17.45
CIEN 160115C00008000 C 01/15/16 8.0 10.75 14.55
CIEN 160115C00010000 C 01/15/16 10.0 10.10 11.65
CIEN 160115C00013000 C 01/15/16 13.0 7.90 8.70
CIEN 160115C00015000 C 01/15/16 15.0 6.50 6.80
CIEN 160115C00018000 C 01/15/16 18.0 4.75 5.00
CIEN 160115C00020000 C 01/15/16 20.0 3.75 4.05
CIEN 160115C00023000 C 01/15/16 23.0 2.64 2.83
CIEN 160115C00025000 C 01/15/16 25.0 1.92 2.31
CIEN 160115C00027000 C 01/15/16 27.0 1.54 1.83
CIEN 160115C00030000 C 01/15/16 30.0 1.00 1.29
CIEN 160115C00032000 C 01/15/16 32.0 0.71 1.02
CIEN 160115C00035000 C 01/15/16 35.0 0.42 0.73
CIEN 160115C00037000 C 01/15/16 37.0 0.40 0.59
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.07
CIEN 160115P00008000 P 01/15/16 8.0 0.11 0.29
CIEN 160115P00010000 P 01/15/16 10.0 0.31 0.52
CIEN 160115P00013000 P 01/15/16 13.0 0.88 1.13
CIEN 160115P00015000 P 01/15/16 15.0 1.46 1.65
CIEN 160115P00018000 P 01/15/16 18.0 2.67 2.82
CIEN 160115P00020000 P 01/15/16 20.0 3.65 3.95
CIEN 160115P00023000 P 01/15/16 23.0 5.50 5.65
CIEN 160115P00025000 P 01/15/16 25.0 6.90 7.20
CIEN 160115P00027000 P 01/15/16 27.0 8.40 8.75
CIEN 160115P00030000 P 01/15/16 30.0 10.85 11.25
CIEN 160115P00032000 P 01/15/16 32.0 12.65 12.95
CIEN 160115P00035000 P 01/15/16 35.0 14.85 15.85
CIEN 160115P00037000 P 01/15/16 37.0 16.35 17.75

OPRA data is delayed 15 minutes.