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 (2015-06-19)Premium Content

Ciena Corporation (CIEN)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 150731C00013000 C 07/31/15 13.0 11.05 12.45
CIEN 150731C00014000 C 07/31/15 14.0 10.05 11.45
CIEN 150731C00015000 C 07/31/15 15.0 9.50 10.45
CIEN 150731C00016000 C 07/31/15 16.0 8.50 9.35
CIEN 150731C00017000 C 07/31/15 17.0 7.35 8.35
CIEN 150731C00018000 C 07/31/15 18.0 6.55 7.35
CIEN 150731C00018500 C 07/31/15 18.5 5.90 6.90
CIEN 150731C00019000 C 07/31/15 19.0 5.55 6.35
CIEN 150731C00019500 C 07/31/15 19.5 4.90 5.75
CIEN 150731C00020000 C 07/31/15 20.0 3.25 5.25
CIEN 150731C00020500 C 07/31/15 20.5 3.80 4.80
CIEN 150731C00021000 C 07/31/15 21.0 3.95 4.25
CIEN 150731C00021500 C 07/31/15 21.5 2.82 3.75
CIEN 150731C00022000 C 07/31/15 22.0 2.30 3.25
CIEN 150731C00022500 C 07/31/15 22.5 1.80 2.74
CIEN 150731C00023000 C 07/31/15 23.0 1.82 3.50
CIEN 150731C00023500 C 07/31/15 23.5 0.83 1.78
CIEN 150731C00024000 C 07/31/15 24.0 1.07 1.16
CIEN 150731C00024500 C 07/31/15 24.5 0.59 0.69
CIEN 150731C00025000 C 07/31/15 25.0 0.22 0.27
CIEN 150731C00025500 C 07/31/15 25.5 0.05 0.13
CIEN 150731C00026000 C 07/31/15 26.0 0.00 0.05
CIEN 150731C00026500 C 07/31/15 26.5 0.00 0.13
CIEN 150731C00027000 C 07/31/15 27.0 0.00 0.13
CIEN 150731C00027500 C 07/31/15 27.5 0.00 0.13
CIEN 150731C00028000 C 07/31/15 28.0 0.00 0.13
CIEN 150731C00028500 C 07/31/15 28.5 0.00 0.25
CIEN 150731C00029000 C 07/31/15 29.0 0.00 0.25
CIEN 150731C00029500 C 07/31/15 29.5 0.00 0.13
CIEN 150731C00030000 C 07/31/15 30.0 0.00 0.23
CIEN 150731C00030500 C 07/31/15 30.5 0.00 0.24
CIEN 150731C00031000 C 07/31/15 31.0 0.00 0.25
CIEN 150731C00031500 C 07/31/15 31.5 0.00 0.25
CIEN 150731C00032000 C 07/31/15 32.0 0.00 0.24
CIEN 150731C00032500 C 07/31/15 32.5 0.00 0.23
CIEN 150731C00033000 C 07/31/15 33.0 0.00 0.23
CIEN 150731C00033500 C 07/31/15 33.5 0.00 0.22
CIEN 150731C00034000 C 07/31/15 34.0 0.00 0.23
CIEN 150731C00034500 C 07/31/15 34.5 0.00 0.22
CIEN 150731C00035000 C 07/31/15 35.0 0.00 0.21
CIEN 150731P00013000 P 07/31/15 13.0 0.00 0.25
CIEN 150731P00014000 P 07/31/15 14.0 0.00 0.13
CIEN 150731P00015000 P 07/31/15 15.0 0.00 0.13
CIEN 150731P00016000 P 07/31/15 16.0 0.00 0.21
CIEN 150731P00017000 P 07/31/15 17.0 0.00 0.21
CIEN 150731P00018000 P 07/31/15 18.0 0.00 0.21
CIEN 150731P00018500 P 07/31/15 18.5 0.00 0.21
CIEN 150731P00019000 P 07/31/15 19.0 0.00 0.21
CIEN 150731P00019500 P 07/31/15 19.5 0.00 0.20
CIEN 150731P00020000 P 07/31/15 20.0 0.00 0.20
CIEN 150731P00020500 P 07/31/15 20.5 0.00 0.19
CIEN 150731P00021000 P 07/31/15 21.0 0.00 0.20
CIEN 150731P00021500 P 07/31/15 21.5 0.00 0.25
CIEN 150731P00022000 P 07/31/15 22.0 0.00 0.25
CIEN 150731P00022500 P 07/31/15 22.5 0.00 0.25
CIEN 150731P00023000 P 07/31/15 23.0 0.00 0.13
CIEN 150731P00023500 P 07/31/15 23.5 0.00 0.13
CIEN 150731P00024000 P 07/31/15 24.0 0.01 0.13
CIEN 150731P00024500 P 07/31/15 24.5 0.02 0.07
CIEN 150731P00025000 P 07/31/15 25.0 0.12 0.16
CIEN 150731P00025500 P 07/31/15 25.5 0.42 0.50
CIEN 150731P00026000 P 07/31/15 26.0 0.78 1.16
CIEN 150731P00026500 P 07/31/15 26.5 1.18 1.90
CIEN 150731P00027000 P 07/31/15 27.0 1.70 2.36
CIEN 150731P00027500 P 07/31/15 27.5 1.17 2.91
CIEN 150731P00028000 P 07/31/15 28.0 2.68 3.60
CIEN 150731P00028500 P 07/31/15 28.5 3.15 3.90
CIEN 150731P00029000 P 07/31/15 29.0 2.60 4.15
CIEN 150731P00029500 P 07/31/15 29.5 4.15 4.90
CIEN 150731P00030000 P 07/31/15 30.0 4.65 5.40
CIEN 150731P00030500 P 07/31/15 30.5 3.90 5.65
CIEN 150731P00031000 P 07/31/15 31.0 5.65 6.40
CIEN 150731P00031500 P 07/31/15 31.5 6.15 6.90
CIEN 150731P00032000 P 07/31/15 32.0 6.65 7.40
CIEN 150731P00032500 P 07/31/15 32.5 7.15 7.90
CIEN 150731P00033000 P 07/31/15 33.0 7.65 8.15
CIEN 150731P00033500 P 07/31/15 33.5 8.15 8.90
CIEN 150731P00034000 P 07/31/15 34.0 8.65 9.20
CIEN 150731P00034500 P 07/31/15 34.5 8.45 10.15
CIEN 150731P00035000 P 07/31/15 35.0 8.95 10.50
CIEN 150807C00013000 C 08/07/15 13.0 10.20 12.75
CIEN 150807C00014000 C 08/07/15 14.0 9.20 11.30
CIEN 150807C00015000 C 08/07/15 15.0 8.20 10.50
CIEN 150807C00016000 C 08/07/15 16.0 8.55 9.40
CIEN 150807C00017000 C 08/07/15 17.0 5.90 8.35
CIEN 150807C00017500 C 08/07/15 17.5 7.05 7.80
CIEN 150807C00018000 C 08/07/15 18.0 6.25 7.30
CIEN 150807C00018500 C 08/07/15 18.5 5.75 6.80
CIEN 150807C00019000 C 08/07/15 19.0 5.20 6.30
CIEN 150807C00019500 C 08/07/15 19.5 4.70 5.80
CIEN 150807C00020000 C 08/07/15 20.0 4.55 5.30
CIEN 150807C00020500 C 08/07/15 20.5 3.85 4.80
CIEN 150807C00021000 C 08/07/15 21.0 3.25 4.25
CIEN 150807C00021500 C 08/07/15 21.5 2.83 3.75
CIEN 150807C00022000 C 08/07/15 22.0 2.29 3.25
CIEN 150807C00022500 C 08/07/15 22.5 2.18 2.80
CIEN 150807C00023000 C 08/07/15 23.0 1.72 2.39
CIEN 150807C00023500 C 08/07/15 23.5 1.62 1.73
CIEN 150807C00024000 C 08/07/15 24.0 1.19 1.25
CIEN 150807C00024500 C 08/07/15 24.5 0.78 0.88
CIEN 150807C00025000 C 08/07/15 25.0 0.49 0.54
CIEN 150807C00025500 C 08/07/15 25.5 0.26 0.30
CIEN 150807C00026000 C 08/07/15 26.0 0.12 0.16
CIEN 150807C00026500 C 08/07/15 26.5 0.06 0.14
CIEN 150807C00027000 C 08/07/15 27.0 0.00 0.14
CIEN 150807C00027500 C 08/07/15 27.5 0.00 0.13
CIEN 150807C00028000 C 08/07/15 28.0 0.00 0.15
CIEN 150807C00028500 C 08/07/15 28.5 0.00 0.24
CIEN 150807C00029000 C 08/07/15 29.0 0.00 0.25
CIEN 150807C00029500 C 08/07/15 29.5 0.00 0.25
CIEN 150807C00030000 C 08/07/15 30.0 0.00 0.25
CIEN 150807C00030500 C 08/07/15 30.5 0.00 0.25
CIEN 150807C00031000 C 08/07/15 31.0 0.00 0.13
CIEN 150807C00031500 C 08/07/15 31.5 0.00 0.25
CIEN 150807C00032000 C 08/07/15 32.0 0.00 0.13
CIEN 150807C00032500 C 08/07/15 32.5 0.00 0.25
CIEN 150807C00033000 C 08/07/15 33.0 0.00 0.25
CIEN 150807C00033500 C 08/07/15 33.5 0.00 0.25
CIEN 150807C00034000 C 08/07/15 34.0 0.00 0.25
CIEN 150807C00034500 C 08/07/15 34.5 0.00 0.22
CIEN 150807C00035000 C 08/07/15 35.0 0.00 0.22
CIEN 150807P00013000 P 08/07/15 13.0 0.00 0.13
CIEN 150807P00014000 P 08/07/15 14.0 0.00 0.13
CIEN 150807P00015000 P 08/07/15 15.0 0.00 0.13
CIEN 150807P00016000 P 08/07/15 16.0 0.00 0.13
CIEN 150807P00017000 P 08/07/15 17.0 0.00 0.23
CIEN 150807P00017500 P 08/07/15 17.5 0.00 0.13
CIEN 150807P00018000 P 08/07/15 18.0 0.00 0.21
CIEN 150807P00018500 P 08/07/15 18.5 0.00 0.19
CIEN 150807P00019000 P 08/07/15 19.0 0.00 0.22
CIEN 150807P00019500 P 08/07/15 19.5 0.00 0.25
CIEN 150807P00020000 P 08/07/15 20.0 0.00 0.16
CIEN 150807P00020500 P 08/07/15 20.5 0.00 0.17
CIEN 150807P00021000 P 08/07/15 21.0 0.00 0.14
CIEN 150807P00021500 P 08/07/15 21.5 0.00 0.14
CIEN 150807P00022000 P 08/07/15 22.0 0.00 0.15
CIEN 150807P00022500 P 08/07/15 22.5 0.00 0.13
CIEN 150807P00023000 P 08/07/15 23.0 0.03 0.13
CIEN 150807P00023500 P 08/07/15 23.5 0.05 0.13
CIEN 150807P00024000 P 08/07/15 24.0 0.11 0.13
CIEN 150807P00024500 P 08/07/15 24.5 0.20 0.24
CIEN 150807P00025000 P 08/07/15 25.0 0.38 0.44
CIEN 150807P00025500 P 08/07/15 25.5 0.65 0.71
CIEN 150807P00026000 P 08/07/15 26.0 1.00 1.08
CIEN 150807P00026500 P 08/07/15 26.5 1.41 1.52
CIEN 150807P00027000 P 08/07/15 27.0 1.74 2.19
CIEN 150807P00027500 P 08/07/15 27.5 2.28 2.87
CIEN 150807P00028000 P 08/07/15 28.0 2.74 3.75
CIEN 150807P00028500 P 08/07/15 28.5 3.10 4.20
CIEN 150807P00029000 P 08/07/15 29.0 3.75 4.75
CIEN 150807P00029500 P 08/07/15 29.5 4.25 5.30
CIEN 150807P00030000 P 08/07/15 30.0 4.75 5.10
CIEN 150807P00030500 P 08/07/15 30.5 5.10 6.30
CIEN 150807P00031000 P 08/07/15 31.0 5.60 6.80
CIEN 150807P00031500 P 08/07/15 31.5 6.20 6.90
CIEN 150807P00032000 P 08/07/15 32.0 6.70 7.40
CIEN 150807P00032500 P 08/07/15 32.5 7.15 8.15
CIEN 150807P00033000 P 08/07/15 33.0 7.60 8.60
CIEN 150807P00033500 P 08/07/15 33.5 8.15 8.95
CIEN 150807P00034000 P 08/07/15 34.0 8.65 9.15
CIEN 150807P00034500 P 08/07/15 34.5 7.90 10.15
CIEN 150807P00035000 P 08/07/15 35.0 8.40 10.50
CIEN 150814C00014000 C 08/14/15 14.0 9.25 12.50
CIEN 150814C00015000 C 08/14/15 15.0 8.25 11.50
CIEN 150814C00016000 C 08/14/15 16.0 8.35 9.30
CIEN 150814C00017000 C 08/14/15 17.0 5.95 8.30
CIEN 150814C00017500 C 08/14/15 17.5 6.90 7.80
CIEN 150814C00018000 C 08/14/15 18.0 6.40 7.30
CIEN 150814C00018500 C 08/14/15 18.5 4.45 6.85
CIEN 150814C00019000 C 08/14/15 19.0 5.20 6.35
CIEN 150814C00019500 C 08/14/15 19.5 4.70 5.85
CIEN 150814C00020000 C 08/14/15 20.0 4.30 5.35
CIEN 150814C00020500 C 08/14/15 20.5 3.95 4.75
CIEN 150814C00021000 C 08/14/15 21.0 3.45 4.25
CIEN 150814C00021500 C 08/14/15 21.5 2.83 3.85
CIEN 150814C00022000 C 08/14/15 22.0 2.70 3.30
CIEN 150814C00022500 C 08/14/15 22.5 2.60 2.74
CIEN 150814C00023000 C 08/14/15 23.0 2.16 2.26
CIEN 150814C00023500 C 08/14/15 23.5 1.72 1.80
CIEN 150814C00024000 C 08/14/15 24.0 1.31 1.38
CIEN 150814C00024500 C 08/14/15 24.5 0.95 1.02
CIEN 150814C00025000 C 08/14/15 25.0 0.65 0.71
CIEN 150814C00025500 C 08/14/15 25.5 0.42 0.46
CIEN 150814C00026000 C 08/14/15 26.0 0.26 0.30
CIEN 150814C00026500 C 08/14/15 26.5 0.15 0.19
CIEN 150814C00027000 C 08/14/15 27.0 0.08 0.18
CIEN 150814C00027500 C 08/14/15 27.5 0.03 0.13
CIEN 150814C00028000 C 08/14/15 28.0 0.00 0.13
CIEN 150814C00028500 C 08/14/15 28.5 0.00 0.14
CIEN 150814C00029000 C 08/14/15 29.0 0.00 0.16
CIEN 150814C00029500 C 08/14/15 29.5 0.00 0.25
CIEN 150814C00030000 C 08/14/15 30.0 0.00 0.25
CIEN 150814C00030500 C 08/14/15 30.5 0.00 0.25
CIEN 150814C00031000 C 08/14/15 31.0 0.00 0.25
CIEN 150814C00031500 C 08/14/15 31.5 0.00 0.23
CIEN 150814C00032000 C 08/14/15 32.0 0.00 0.25
CIEN 150814C00032500 C 08/14/15 32.5 0.00 0.25
CIEN 150814C00033000 C 08/14/15 33.0 0.00 0.23
CIEN 150814C00033500 C 08/14/15 33.5 0.00 0.24
CIEN 150814C00034000 C 08/14/15 34.0 0.00 0.22
CIEN 150814C00034500 C 08/14/15 34.5 0.00 0.24
CIEN 150814C00035000 C 08/14/15 35.0 0.00 0.13
CIEN 150814P00014000 P 08/14/15 14.0 0.00 0.13
CIEN 150814P00015000 P 08/14/15 15.0 0.00 0.22
CIEN 150814P00016000 P 08/14/15 16.0 0.00 0.24
CIEN 150814P00017000 P 08/14/15 17.0 0.00 0.20
CIEN 150814P00017500 P 08/14/15 17.5 0.00 0.20
CIEN 150814P00018000 P 08/14/15 18.0 0.00 0.19
CIEN 150814P00018500 P 08/14/15 18.5 0.00 0.17
CIEN 150814P00019000 P 08/14/15 19.0 0.00 0.19
CIEN 150814P00019500 P 08/14/15 19.5 0.00 0.20
CIEN 150814P00020000 P 08/14/15 20.0 0.00 0.25
CIEN 150814P00020500 P 08/14/15 20.5 0.00 0.24
CIEN 150814P00021000 P 08/14/15 21.0 0.00 0.18
CIEN 150814P00021500 P 08/14/15 21.5 0.02 0.20
CIEN 150814P00022000 P 08/14/15 22.0 0.03 0.13
CIEN 150814P00022500 P 08/14/15 22.5 0.04 0.09
CIEN 150814P00023000 P 08/14/15 23.0 0.08 0.11
CIEN 150814P00023500 P 08/14/15 23.5 0.13 0.15
CIEN 150814P00024000 P 08/14/15 24.0 0.21 0.25
CIEN 150814P00024500 P 08/14/15 24.5 0.35 0.39
CIEN 150814P00025000 P 08/14/15 25.0 0.55 0.59
CIEN 150814P00025500 P 08/14/15 25.5 0.82 0.87
CIEN 150814P00026000 P 08/14/15 26.0 1.14 1.21
CIEN 150814P00026500 P 08/14/15 26.5 1.52 1.61
CIEN 150814P00027000 P 08/14/15 27.0 1.94 2.04
CIEN 150814P00027500 P 08/14/15 27.5 2.23 2.72
CIEN 150814P00028000 P 08/14/15 28.0 2.78 3.30
CIEN 150814P00028500 P 08/14/15 28.5 3.20 4.20
CIEN 150814P00029000 P 08/14/15 29.0 3.60 4.65
CIEN 150814P00029500 P 08/14/15 29.5 4.10 5.20
CIEN 150814P00030000 P 08/14/15 30.0 4.70 5.10
CIEN 150814P00030500 P 08/14/15 30.5 3.90 7.55
CIEN 150814P00031000 P 08/14/15 31.0 5.70 6.65
CIEN 150814P00031500 P 08/14/15 31.5 6.10 7.15
CIEN 150814P00032000 P 08/14/15 32.0 6.60 7.65
CIEN 150814P00032500 P 08/14/15 32.5 7.20 8.15
CIEN 150814P00033000 P 08/14/15 33.0 6.50 9.75
CIEN 150814P00033500 P 08/14/15 33.5 7.00 10.25
CIEN 150814P00034000 P 08/14/15 34.0 7.50 10.75
CIEN 150814P00034500 P 08/14/15 34.5 8.00 10.45
CIEN 150814P00035000 P 08/14/15 35.0 8.50 11.75
CIEN 150821C00014500 C 08/21/15 14.5 8.75 12.00
CIEN 150821C00015000 C 08/21/15 15.0 7.95 10.30
CIEN 150821C00015500 C 08/21/15 15.5 7.75 11.00
CIEN 150821C00016000 C 08/21/15 16.0 6.95 9.30
CIEN 150821C00016500 C 08/21/15 16.5 6.45 10.10
CIEN 150821C00017000 C 08/21/15 17.0 7.50 8.30
CIEN 150821C00017500 C 08/21/15 17.5 6.80 7.85
CIEN 150821C00018000 C 08/21/15 18.0 6.60 7.35
CIEN 150821C00018500 C 08/21/15 18.5 6.10 6.85
CIEN 150821C00019000 C 08/21/15 19.0 5.60 6.35
CIEN 150821C00019500 C 08/21/15 19.5 3.50 5.85
CIEN 150821C00020000 C 08/21/15 20.0 4.15 5.35
CIEN 150821C00020500 C 08/21/15 20.5 4.10 4.80
CIEN 150821C00021000 C 08/21/15 21.0 3.60 4.30
CIEN 150821C00021500 C 08/21/15 21.5 3.15 3.85
CIEN 150821C00022000 C 08/21/15 22.0 2.74 3.35
CIEN 150821C00022500 C 08/21/15 22.5 2.67 2.78
CIEN 150821C00023000 C 08/21/15 23.0 2.22 2.32
CIEN 150821C00023500 C 08/21/15 23.5 1.81 1.88
CIEN 150821C00024000 C 08/21/15 24.0 1.42 1.50
CIEN 150821C00024500 C 08/21/15 24.5 1.08 1.15
CIEN 150821C00025000 C 08/21/15 25.0 0.79 0.84
CIEN 150821C00025500 C 08/21/15 25.5 0.56 0.60
CIEN 150821C00026000 C 08/21/15 26.0 0.37 0.42
CIEN 150821C00026500 C 08/21/15 26.5 0.25 0.30
CIEN 150821C00027000 C 08/21/15 27.0 0.16 0.20
CIEN 150821C00027500 C 08/21/15 27.5 0.10 0.14
CIEN 150821C00028000 C 08/21/15 28.0 0.04 0.13
CIEN 150821C00028500 C 08/21/15 28.5 0.02 0.13
CIEN 150821C00029000 C 08/21/15 29.0 0.00 0.15
CIEN 150821C00029500 C 08/21/15 29.5 0.00 0.14
CIEN 150821C00030000 C 08/21/15 30.0 0.00 0.14
CIEN 150821C00030500 C 08/21/15 30.5 0.00 0.13
CIEN 150821C00031000 C 08/21/15 31.0 0.00 0.14
CIEN 150821C00031500 C 08/21/15 31.5 0.00 0.13
CIEN 150821C00032000 C 08/21/15 32.0 0.00 0.14
CIEN 150821C00032500 C 08/21/15 32.5 0.00 0.13
CIEN 150821C00033000 C 08/21/15 33.0 0.00 0.14
CIEN 150821C00033500 C 08/21/15 33.5 0.00 0.13
CIEN 150821C00034000 C 08/21/15 34.0 0.00 0.13
CIEN 150821C00034500 C 08/21/15 34.5 0.00 0.13
CIEN 150821C00035000 C 08/21/15 35.0 0.00 0.13
CIEN 150821P00014500 P 08/21/15 14.5 0.00 0.13
CIEN 150821P00015000 P 08/21/15 15.0 0.00 0.11
CIEN 150821P00015500 P 08/21/15 15.5 0.00 0.11
CIEN 150821P00016000 P 08/21/15 16.0 0.00 0.13
CIEN 150821P00016500 P 08/21/15 16.5 0.00 0.12
CIEN 150821P00017000 P 08/21/15 17.0 0.00 0.10
CIEN 150821P00017500 P 08/21/15 17.5 0.00 0.10
CIEN 150821P00018000 P 08/21/15 18.0 0.00 0.09
CIEN 150821P00018500 P 08/21/15 18.5 0.00 0.14
CIEN 150821P00019000 P 08/21/15 19.0 0.00 0.13
CIEN 150821P00019500 P 08/21/15 19.5 0.00 0.14
CIEN 150821P00020000 P 08/21/15 20.0 0.00 0.13
CIEN 150821P00020500 P 08/21/15 20.5 0.01 0.14
CIEN 150821P00021000 P 08/21/15 21.0 0.02 0.07
CIEN 150821P00021500 P 08/21/15 21.5 0.03 0.11
CIEN 150821P00022000 P 08/21/15 22.0 0.05 0.10
CIEN 150821P00022500 P 08/21/15 22.5 0.09 0.13
CIEN 150821P00023000 P 08/21/15 23.0 0.14 0.17
CIEN 150821P00023500 P 08/21/15 23.5 0.21 0.25
CIEN 150821P00024000 P 08/21/15 24.0 0.33 0.36
CIEN 150821P00024500 P 08/21/15 24.5 0.48 0.53
CIEN 150821P00025000 P 08/21/15 25.0 0.69 0.73
CIEN 150821P00025500 P 08/21/15 25.5 0.94 1.00
CIEN 150821P00026000 P 08/21/15 26.0 1.26 1.33
CIEN 150821P00026500 P 08/21/15 26.5 1.61 1.71
CIEN 150821P00027000 P 08/21/15 27.0 2.02 2.11
CIEN 150821P00027500 P 08/21/15 27.5 2.45 2.55
CIEN 150821P00028000 P 08/21/15 28.0 2.85 3.05
CIEN 150821P00028500 P 08/21/15 28.5 3.25 4.00
CIEN 150821P00029000 P 08/21/15 29.0 3.75 4.45
CIEN 150821P00029500 P 08/21/15 29.5 4.15 5.00
CIEN 150821P00030000 P 08/21/15 30.0 4.75 5.55
CIEN 150821P00030500 P 08/21/15 30.5 5.20 6.45
CIEN 150821P00031000 P 08/21/15 31.0 5.65 6.60
CIEN 150821P00031500 P 08/21/15 31.5 6.15 7.00
CIEN 150821P00032000 P 08/21/15 32.0 6.65 8.10
CIEN 150821P00032500 P 08/21/15 32.5 7.15 8.00
CIEN 150821P00033000 P 08/21/15 33.0 6.50 9.75
CIEN 150821P00033500 P 08/21/15 33.5 7.00 10.25
CIEN 150821P00034000 P 08/21/15 34.0 7.50 10.75
CIEN 150821P00034500 P 08/21/15 34.5 8.00 10.45
CIEN 150821P00035000 P 08/21/15 35.0 8.50 11.75
CIEN 150828C00014000 C 08/28/15 14.0 8.95 12.60
CIEN 150828C00015000 C 08/28/15 15.0 7.95 11.60
CIEN 150828C00016000 C 08/28/15 16.0 6.70 10.60
CIEN 150828C00016500 C 08/28/15 16.5 6.30 10.15
CIEN 150828C00017000 C 08/28/15 17.0 5.70 9.60
CIEN 150828C00017500 C 08/28/15 17.5 6.80 8.00
CIEN 150828C00018000 C 08/28/15 18.0 6.30 7.40
CIEN 150828C00018500 C 08/28/15 18.5 5.80 6.90
CIEN 150828C00019000 C 08/28/15 19.0 5.30 6.40
CIEN 150828C00019500 C 08/28/15 19.5 3.50 5.90
CIEN 150828C00020000 C 08/28/15 20.0 4.35 5.40
CIEN 150828C00020500 C 08/28/15 20.5 2.51 5.80
CIEN 150828C00021000 C 08/28/15 21.0 3.15 4.45
CIEN 150828C00021500 C 08/28/15 21.5 1.57 5.15
CIEN 150828C00022000 C 08/28/15 22.0 3.05 3.50
CIEN 150828C00022500 C 08/28/15 22.5 2.72 2.82
CIEN 150828C00023000 C 08/28/15 23.0 2.27 2.39
CIEN 150828C00023500 C 08/28/15 23.5 1.87 1.98
CIEN 150828C00024000 C 08/28/15 24.0 1.50 1.61
CIEN 150828C00024500 C 08/28/15 24.5 1.18 1.27
CIEN 150828C00025000 C 08/28/15 25.0 0.88 0.94
CIEN 150828C00025500 C 08/28/15 25.5 0.64 0.69
CIEN 150828C00026000 C 08/28/15 26.0 0.45 0.50
CIEN 150828C00026500 C 08/28/15 26.5 0.33 0.37
CIEN 150828C00027000 C 08/28/15 27.0 0.22 0.28
CIEN 150828C00027500 C 08/28/15 27.5 0.14 0.21
CIEN 150828C00028000 C 08/28/15 28.0 0.09 0.18
CIEN 150828C00028500 C 08/28/15 28.5 0.05 0.15
CIEN 150828C00029000 C 08/28/15 29.0 0.03 0.19
CIEN 150828C00029500 C 08/28/15 29.5 0.01 0.25
CIEN 150828C00030000 C 08/28/15 30.0 0.00 0.25
CIEN 150828C00030500 C 08/28/15 30.5 0.00 0.25
CIEN 150828C00031000 C 08/28/15 31.0 0.00 0.25
CIEN 150828C00031500 C 08/28/15 31.5 0.00 0.25
CIEN 150828C00032000 C 08/28/15 32.0 0.00 0.25
CIEN 150828C00032500 C 08/28/15 32.5 0.00 0.25
CIEN 150828C00033000 C 08/28/15 33.0 0.00 0.25
CIEN 150828C00033500 C 08/28/15 33.5 0.00 0.25
CIEN 150828C00034000 C 08/28/15 34.0 0.00 0.25
CIEN 150828C00034500 C 08/28/15 34.5 0.00 0.25
CIEN 150828C00035000 C 08/28/15 35.0 0.00 0.25
CIEN 150828P00014000 P 08/28/15 14.0 0.00 0.25
CIEN 150828P00015000 P 08/28/15 15.0 0.00 0.25
CIEN 150828P00016000 P 08/28/15 16.0 0.00 0.25
CIEN 150828P00016500 P 08/28/15 16.5 0.00 0.25
CIEN 150828P00017000 P 08/28/15 17.0 0.00 0.25
CIEN 150828P00017500 P 08/28/15 17.5 0.00 0.25
CIEN 150828P00018000 P 08/28/15 18.0 0.00 0.25
CIEN 150828P00018500 P 08/28/15 18.5 0.00 0.25
CIEN 150828P00019000 P 08/28/15 19.0 0.00 0.22
CIEN 150828P00019500 P 08/28/15 19.5 0.00 0.25
CIEN 150828P00020000 P 08/28/15 20.0 0.02 0.25
CIEN 150828P00020500 P 08/28/15 20.5 0.03 0.25
CIEN 150828P00021000 P 08/28/15 21.0 0.05 0.19
CIEN 150828P00021500 P 08/28/15 21.5 0.07 0.16
CIEN 150828P00022000 P 08/28/15 22.0 0.09 0.22
CIEN 150828P00022500 P 08/28/15 22.5 0.15 0.25
CIEN 150828P00023000 P 08/28/15 23.0 0.20 0.24
CIEN 150828P00023500 P 08/28/15 23.5 0.30 0.35
CIEN 150828P00024000 P 08/28/15 24.0 0.42 0.45
CIEN 150828P00024500 P 08/28/15 24.5 0.57 0.61
CIEN 150828P00025000 P 08/28/15 25.0 0.78 0.83
CIEN 150828P00025500 P 08/28/15 25.5 1.04 1.10
CIEN 150828P00026000 P 08/28/15 26.0 1.35 1.43
CIEN 150828P00026500 P 08/28/15 26.5 1.70 1.79
CIEN 150828P00027000 P 08/28/15 27.0 2.08 2.18
CIEN 150828P00027500 P 08/28/15 27.5 2.49 2.60
CIEN 150828P00028000 P 08/28/15 28.0 2.95 3.10
CIEN 150828P00028500 P 08/28/15 28.5 3.15 4.25
CIEN 150828P00029000 P 08/28/15 29.0 3.70 4.45
CIEN 150828P00029500 P 08/28/15 29.5 4.10 5.25
CIEN 150828P00030000 P 08/28/15 30.0 4.65 5.55
CIEN 150828P00030500 P 08/28/15 30.5 5.15 6.25
CIEN 150828P00031000 P 08/28/15 31.0 5.65 6.75
CIEN 150828P00031500 P 08/28/15 31.5 6.15 7.25
CIEN 150828P00032000 P 08/28/15 32.0 5.20 9.10
CIEN 150828P00032500 P 08/28/15 32.5 5.85 9.55
CIEN 150828P00033000 P 08/28/15 33.0 6.15 10.20
CIEN 150828P00033500 P 08/28/15 33.5 6.70 10.75
CIEN 150828P00034000 P 08/28/15 34.0 7.20 11.20
CIEN 150828P00034500 P 08/28/15 34.5 7.70 11.75
CIEN 150828P00035000 P 08/28/15 35.0 8.20 12.25
CIEN 150904C00016000 C 09/04/15 16.0 8.05 9.40
CIEN 150904C00017000 C 09/04/15 17.0 6.00 9.65
CIEN 150904C00018000 C 09/04/15 18.0 5.05 7.40
CIEN 150904C00018500 C 09/04/15 18.5 5.85 6.95
CIEN 150904C00019000 C 09/04/15 19.0 4.10 6.45
CIEN 150904C00019500 C 09/04/15 19.5 3.60 6.00
CIEN 150904C00020000 C 09/04/15 20.0 4.45 5.45
CIEN 150904C00020500 C 09/04/15 20.5 2.65 5.70
CIEN 150904C00021000 C 09/04/15 21.0 4.25 4.40
CIEN 150904C00021500 C 09/04/15 21.5 3.80 3.95
CIEN 150904C00022000 C 09/04/15 22.0 3.35 3.50
CIEN 150904C00022500 C 09/04/15 22.5 2.98 3.10
CIEN 150904C00023000 C 09/04/15 23.0 2.58 2.67
CIEN 150904C00023500 C 09/04/15 23.5 2.22 2.31
CIEN 150904C00024000 C 09/04/15 24.0 1.87 1.97
CIEN 150904C00024500 C 09/04/15 24.5 1.57 1.65
CIEN 150904C00025000 C 09/04/15 25.0 1.30 1.38
CIEN 150904C00025500 C 09/04/15 25.5 1.06 1.13
CIEN 150904C00026000 C 09/04/15 26.0 0.86 0.92
CIEN 150904C00026500 C 09/04/15 26.5 0.67 0.74
CIEN 150904C00027000 C 09/04/15 27.0 0.54 0.59
CIEN 150904C00027500 C 09/04/15 27.5 0.43 0.47
CIEN 150904C00028000 C 09/04/15 28.0 0.33 0.38
CIEN 150904C00028500 C 09/04/15 28.5 0.26 0.30
CIEN 150904C00029000 C 09/04/15 29.0 0.19 0.25
CIEN 150904C00029500 C 09/04/15 29.5 0.13 0.24
CIEN 150904C00030000 C 09/04/15 30.0 0.11 0.21
CIEN 150904C00030500 C 09/04/15 30.5 0.07 0.22
CIEN 150904C00031000 C 09/04/15 31.0 0.04 0.16
CIEN 150904C00031500 C 09/04/15 31.5 0.03 0.25
CIEN 150904C00032000 C 09/04/15 32.0 0.02 0.19
CIEN 150904C00032500 C 09/04/15 32.5 0.01 0.25
CIEN 150904C00033000 C 09/04/15 33.0 0.00 0.25
CIEN 150904C00033500 C 09/04/15 33.5 0.00 0.25
CIEN 150904C00034000 C 09/04/15 34.0 0.00 0.25
CIEN 150904C00034500 C 09/04/15 34.5 0.00 0.25
CIEN 150904C00035000 C 09/04/15 35.0 0.00 0.25
CIEN 150904P00016000 P 09/04/15 16.0 0.00 0.25
CIEN 150904P00017000 P 09/04/15 17.0 0.02 0.17
CIEN 150904P00018000 P 09/04/15 18.0 0.03 0.18
CIEN 150904P00018500 P 09/04/15 18.5 0.04 0.25
CIEN 150904P00019000 P 09/04/15 19.0 0.06 0.24
CIEN 150904P00019500 P 09/04/15 19.5 0.08 0.11
CIEN 150904P00020000 P 09/04/15 20.0 0.10 0.18
CIEN 150904P00020500 P 09/04/15 20.5 0.13 0.18
CIEN 150904P00021000 P 09/04/15 21.0 0.17 0.22
CIEN 150904P00021500 P 09/04/15 21.5 0.23 0.26
CIEN 150904P00022000 P 09/04/15 22.0 0.29 0.33
CIEN 150904P00022500 P 09/04/15 22.5 0.38 0.42
CIEN 150904P00023000 P 09/04/15 23.0 0.48 0.54
CIEN 150904P00023500 P 09/04/15 23.5 0.62 0.67
CIEN 150904P00024000 P 09/04/15 24.0 0.78 0.83
CIEN 150904P00024500 P 09/04/15 24.5 0.96 1.03
CIEN 150904P00025000 P 09/04/15 25.0 1.19 1.25
CIEN 150904P00025500 P 09/04/15 25.5 1.45 1.51
CIEN 150904P00026000 P 09/04/15 26.0 1.74 1.81
CIEN 150904P00026500 P 09/04/15 26.5 2.06 2.14
CIEN 150904P00027000 P 09/04/15 27.0 2.41 2.51
CIEN 150904P00027500 P 09/04/15 27.5 2.77 2.88
CIEN 150904P00028000 P 09/04/15 28.0 3.15 3.30
CIEN 150904P00028500 P 09/04/15 28.5 3.60 3.75
CIEN 150904P00029000 P 09/04/15 29.0 4.00 4.15
CIEN 150904P00029500 P 09/04/15 29.5 4.45 4.60
CIEN 150904P00030000 P 09/04/15 30.0 4.75 5.40
CIEN 150904P00030500 P 09/04/15 30.5 5.25 6.30
CIEN 150904P00031000 P 09/04/15 31.0 5.75 6.40
CIEN 150904P00031500 P 09/04/15 31.5 6.25 7.25
CIEN 150904P00032000 P 09/04/15 32.0 6.65 7.75
CIEN 150904P00032500 P 09/04/15 32.5 5.90 9.55
CIEN 150904P00033000 P 09/04/15 33.0 6.40 10.05
CIEN 150904P00033500 P 09/04/15 33.5 6.90 10.55
CIEN 150904P00034000 P 09/04/15 34.0 7.40 11.05
CIEN 150904P00034500 P 09/04/15 34.5 7.90 11.55
CIEN 150904P00035000 P 09/04/15 35.0 8.40 10.95
CIEN 150911C00015000 C 09/11/15 15.0 7.75 11.95
CIEN 150911C00016000 C 09/11/15 16.0 7.05 10.65
CIEN 150911C00017000 C 09/11/15 17.0 5.75 10.10
CIEN 150911C00017500 C 09/11/15 17.5 5.40 9.65
CIEN 150911C00018000 C 09/11/15 18.0 4.85 7.50
CIEN 150911C00018500 C 09/11/15 18.5 6.05 7.00
CIEN 150911C00019000 C 09/11/15 19.0 5.55 6.45
CIEN 150911C00019500 C 09/11/15 19.5 5.05 6.00
CIEN 150911C00020000 C 09/11/15 20.0 4.50 5.60
CIEN 150911C00020500 C 09/11/15 20.5 4.55 5.05
CIEN 150911C00021000 C 09/11/15 21.0 4.30 4.45
CIEN 150911C00021500 C 09/11/15 21.5 3.85 4.00
CIEN 150911C00022000 C 09/11/15 22.0 3.45 3.60
CIEN 150911C00022500 C 09/11/15 22.5 3.05 3.15
CIEN 150911C00023000 C 09/11/15 23.0 2.67 2.77
CIEN 150911C00023500 C 09/11/15 23.5 2.31 2.41
CIEN 150911C00024000 C 09/11/15 24.0 1.98 2.07
CIEN 150911C00024500 C 09/11/15 24.5 1.66 1.76
CIEN 150911C00025000 C 09/11/15 25.0 1.40 1.49
CIEN 150911C00025500 C 09/11/15 25.5 1.16 1.24
CIEN 150911C00026000 C 09/11/15 26.0 0.94 1.02
CIEN 150911C00026500 C 09/11/15 26.5 0.76 0.84
CIEN 150911C00027000 C 09/11/15 27.0 0.61 0.68
CIEN 150911C00027500 C 09/11/15 27.5 0.49 0.56
CIEN 150911C00028000 C 09/11/15 28.0 0.38 0.45
CIEN 150911C00028500 C 09/11/15 28.5 0.30 0.36
CIEN 150911C00029000 C 09/11/15 29.0 0.24 0.28
CIEN 150911C00029500 C 09/11/15 29.5 0.18 0.23
CIEN 150911C00030000 C 09/11/15 30.0 0.14 0.25
CIEN 150911C00030500 C 09/11/15 30.5 0.00 0.50
CIEN 150911C00031000 C 09/11/15 31.0 0.07 0.16
CIEN 150911C00031500 C 09/11/15 31.5 0.00 0.50
CIEN 150911C00032000 C 09/11/15 32.0 0.04 0.17
CIEN 150911C00032500 C 09/11/15 32.5 0.00 0.50
CIEN 150911C00033000 C 09/11/15 33.0 0.01 0.16
CIEN 150911C00033500 C 09/11/15 33.5 0.00 0.50
CIEN 150911C00034000 C 09/11/15 34.0 0.00 0.50
CIEN 150911C00034500 C 09/11/15 34.5 0.00 0.50
CIEN 150911C00035000 C 09/11/15 35.0 0.00 0.50
CIEN 150911P00015000 P 09/11/15 15.0 0.00 0.25
CIEN 150911P00016000 P 09/11/15 16.0 0.00 0.25
CIEN 150911P00017000 P 09/11/15 17.0 0.01 0.11
CIEN 150911P00017500 P 09/11/15 17.5 0.00 0.50
CIEN 150911P00018000 P 09/11/15 18.0 0.03 0.13
CIEN 150911P00018500 P 09/11/15 18.5 0.00 0.50
CIEN 150911P00019000 P 09/11/15 19.0 0.07 0.16
CIEN 150911P00019500 P 09/11/15 19.5 0.09 0.20
CIEN 150911P00020000 P 09/11/15 20.0 0.13 0.25
CIEN 150911P00020500 P 09/11/15 20.5 0.16 0.25
CIEN 150911P00021000 P 09/11/15 21.0 0.21 0.25
CIEN 150911P00021500 P 09/11/15 21.5 0.28 0.31
CIEN 150911P00022000 P 09/11/15 22.0 0.35 0.40
CIEN 150911P00022500 P 09/11/15 22.5 0.44 0.49
CIEN 150911P00023000 P 09/11/15 23.0 0.57 0.61
CIEN 150911P00023500 P 09/11/15 23.5 0.70 0.75
CIEN 150911P00024000 P 09/11/15 24.0 0.86 0.92
CIEN 150911P00024500 P 09/11/15 24.5 1.06 1.11
CIEN 150911P00025000 P 09/11/15 25.0 1.27 1.34
CIEN 150911P00025500 P 09/11/15 25.5 1.54 1.61
CIEN 150911P00026000 P 09/11/15 26.0 1.83 1.91
CIEN 150911P00026500 P 09/11/15 26.5 2.14 2.23
CIEN 150911P00027000 P 09/11/15 27.0 2.48 2.58
CIEN 150911P00027500 P 09/11/15 27.5 2.85 2.96
CIEN 150911P00028000 P 09/11/15 28.0 3.25 3.35
CIEN 150911P00028500 P 09/11/15 28.5 3.65 3.80
CIEN 150911P00029000 P 09/11/15 29.0 4.05 4.20
CIEN 150911P00029500 P 09/11/15 29.5 4.50 4.65
CIEN 150911P00030000 P 09/11/15 30.0 4.95 5.10
CIEN 150911P00030500 P 09/11/15 30.5 3.50 7.70
CIEN 150911P00031000 P 09/11/15 31.0 3.95 8.40
CIEN 150911P00031500 P 09/11/15 31.5 4.50 8.85
CIEN 150911P00032000 P 09/11/15 32.0 5.00 9.35
CIEN 150911P00032500 P 09/11/15 32.5 5.50 9.85
CIEN 150911P00033000 P 09/11/15 33.0 6.10 10.20
CIEN 150911P00033500 P 09/11/15 33.5 6.50 10.85
CIEN 150911P00034000 P 09/11/15 34.0 7.40 11.00
CIEN 150911P00034500 P 09/11/15 34.5 7.85 10.40
CIEN 150911P00035000 P 09/11/15 35.0 8.00 12.30
CIEN 150918C00016000 C 09/18/15 16.0 8.50 9.35
CIEN 150918C00017000 C 09/18/15 17.0 7.55 8.35
CIEN 150918C00018000 C 09/18/15 18.0 6.65 7.40
CIEN 150918C00019000 C 09/18/15 19.0 5.45 6.40
CIEN 150918C00020000 C 09/18/15 20.0 4.65 5.45
CIEN 150918C00021000 C 09/18/15 21.0 4.30 4.45
CIEN 150918C00022000 C 09/18/15 22.0 3.45 3.60
CIEN 150918C00023000 C 09/18/15 23.0 2.72 2.82
CIEN 150918C00024000 C 09/18/15 24.0 2.04 2.13
CIEN 150918C00025000 C 09/18/15 25.0 1.47 1.53
CIEN 150918C00026000 C 09/18/15 26.0 1.03 1.09
CIEN 150918C00027000 C 09/18/15 27.0 0.69 0.73
CIEN 150918C00028000 C 09/18/15 28.0 0.45 0.48
CIEN 150918C00029000 C 09/18/15 29.0 0.28 0.32
CIEN 150918C00030000 C 09/18/15 30.0 0.15 0.21
CIEN 150918C00031000 C 09/18/15 31.0 0.09 0.13
CIEN 150918C00032000 C 09/18/15 32.0 0.05 0.09
CIEN 150918C00033000 C 09/18/15 33.0 0.02 0.07
CIEN 150918C00034000 C 09/18/15 34.0 0.01 0.06
CIEN 150918P00016000 P 09/18/15 16.0 0.01 0.06
CIEN 150918P00017000 P 09/18/15 17.0 0.03 0.07
CIEN 150918P00018000 P 09/18/15 18.0 0.05 0.10
CIEN 150918P00019000 P 09/18/15 19.0 0.09 0.15
CIEN 150918P00020000 P 09/18/15 20.0 0.15 0.19
CIEN 150918P00021000 P 09/18/15 21.0 0.25 0.29
CIEN 150918P00022000 P 09/18/15 22.0 0.41 0.45
CIEN 150918P00023000 P 09/18/15 23.0 0.62 0.68
CIEN 150918P00024000 P 09/18/15 24.0 0.94 1.00
CIEN 150918P00025000 P 09/18/15 25.0 1.36 1.44
CIEN 150918P00026000 P 09/18/15 26.0 1.90 1.98
CIEN 150918P00027000 P 09/18/15 27.0 2.55 2.65
CIEN 150918P00028000 P 09/18/15 28.0 3.30 3.40
CIEN 150918P00029000 P 09/18/15 29.0 4.10 4.25
CIEN 150918P00030000 P 09/18/15 30.0 5.00 5.15
CIEN 150918P00031000 P 09/18/15 31.0 5.75 6.40
CIEN 150918P00032000 P 09/18/15 32.0 6.75 7.55
CIEN 150918P00033000 P 09/18/15 33.0 7.65 8.55
CIEN 150918P00034000 P 09/18/15 34.0 8.60 9.55
CIEN 151016C00011000 C 10/16/15 11.0 11.85 15.80
CIEN 151016C00012000 C 10/16/15 12.0 11.00 14.55
CIEN 151016C00013000 C 10/16/15 13.0 10.05 13.55
CIEN 151016C00014000 C 10/16/15 14.0 8.75 12.65
CIEN 151016C00015000 C 10/16/15 15.0 9.50 10.45
CIEN 151016C00016000 C 10/16/15 16.0 8.60 9.40
CIEN 151016C00017000 C 10/16/15 17.0 6.05 9.65
CIEN 151016C00018000 C 10/16/15 18.0 6.45 7.55
CIEN 151016C00019000 C 10/16/15 19.0 5.55 6.45
CIEN 151016C00020000 C 10/16/15 20.0 5.30 5.45
CIEN 151016C00021000 C 10/16/15 21.0 4.45 4.55
CIEN 151016C00022000 C 10/16/15 22.0 3.60 3.75
CIEN 151016C00023000 C 10/16/15 23.0 2.89 2.98
CIEN 151016C00024000 C 10/16/15 24.0 2.24 2.33
CIEN 151016C00025000 C 10/16/15 25.0 1.69 1.75
CIEN 151016C00026000 C 10/16/15 26.0 1.24 1.29
CIEN 151016C00027000 C 10/16/15 27.0 0.88 0.94
CIEN 151016C00028000 C 10/16/15 28.0 0.61 0.66
CIEN 151016C00029000 C 10/16/15 29.0 0.40 0.46
CIEN 151016C00030000 C 10/16/15 30.0 0.26 0.32
CIEN 151016C00031000 C 10/16/15 31.0 0.15 0.22
CIEN 151016C00032000 C 10/16/15 32.0 0.09 0.16
CIEN 151016C00033000 C 10/16/15 33.0 0.05 0.12
CIEN 151016C00034000 C 10/16/15 34.0 0.03 0.09
CIEN 151016C00035000 C 10/16/15 35.0 0.01 0.07
CIEN 151016P00011000 P 10/16/15 11.0 0.00 0.03
CIEN 151016P00012000 P 10/16/15 12.0 0.00 0.03
CIEN 151016P00013000 P 10/16/15 13.0 0.00 0.04
CIEN 151016P00014000 P 10/16/15 14.0 0.00 0.05
CIEN 151016P00015000 P 10/16/15 15.0 0.00 0.07
CIEN 151016P00016000 P 10/16/15 16.0 0.03 0.09
CIEN 151016P00017000 P 10/16/15 17.0 0.05 0.13
CIEN 151016P00018000 P 10/16/15 18.0 0.09 0.17
CIEN 151016P00019000 P 10/16/15 19.0 0.15 0.20
CIEN 151016P00020000 P 10/16/15 20.0 0.23 0.27
CIEN 151016P00021000 P 10/16/15 21.0 0.34 0.41
CIEN 151016P00022000 P 10/16/15 22.0 0.53 0.59
CIEN 151016P00023000 P 10/16/15 23.0 0.79 0.84
CIEN 151016P00024000 P 10/16/15 24.0 1.14 1.19
CIEN 151016P00025000 P 10/16/15 25.0 1.58 1.63
CIEN 151016P00026000 P 10/16/15 26.0 2.09 2.18
CIEN 151016P00027000 P 10/16/15 27.0 2.73 2.82
CIEN 151016P00028000 P 10/16/15 28.0 3.45 3.55
CIEN 151016P00029000 P 10/16/15 29.0 4.25 4.40
CIEN 151016P00030000 P 10/16/15 30.0 5.10 5.25
CIEN 151016P00031000 P 10/16/15 31.0 6.00 6.15
CIEN 151016P00032000 P 10/16/15 32.0 6.85 7.55
CIEN 151016P00033000 P 10/16/15 33.0 6.45 10.05
CIEN 151016P00034000 P 10/16/15 34.0 7.40 11.05
CIEN 151016P00035000 P 10/16/15 35.0 8.40 12.05
CIEN 160115C00005000 C 01/15/16 5.0 17.85 22.00
CIEN 160115C00008000 C 01/15/16 8.0 14.85 19.00
CIEN 160115C00010000 C 01/15/16 10.0 12.70 17.00
CIEN 160115C00011000 C 01/15/16 11.0 11.85 16.00
CIEN 160115C00012000 C 01/15/16 12.0 10.75 15.00
CIEN 160115C00013000 C 01/15/16 13.0 9.85 14.15
CIEN 160115C00014000 C 01/15/16 14.0 8.80 13.15
CIEN 160115C00015000 C 01/15/16 15.0 7.90 11.20
CIEN 160115C00016000 C 01/15/16 16.0 8.55 9.50
CIEN 160115C00017000 C 01/15/16 17.0 7.60 8.60
CIEN 160115C00018000 C 01/15/16 18.0 6.90 7.65
CIEN 160115C00019000 C 01/15/16 19.0 6.50 6.65
CIEN 160115C00020000 C 01/15/16 20.0 5.70 5.80
CIEN 160115C00021000 C 01/15/16 21.0 4.90 5.05
CIEN 160115C00022000 C 01/15/16 22.0 4.15 4.30
CIEN 160115C00023000 C 01/15/16 23.0 3.50 3.65
CIEN 160115C00024000 C 01/15/16 24.0 2.91 3.00
CIEN 160115C00025000 C 01/15/16 25.0 2.38 2.46
CIEN 160115C00026000 C 01/15/16 26.0 1.90 1.99
CIEN 160115C00027000 C 01/15/16 27.0 1.52 1.60
CIEN 160115C00028000 C 01/15/16 28.0 1.19 1.27
CIEN 160115C00029000 C 01/15/16 29.0 0.92 0.99
CIEN 160115C00030000 C 01/15/16 30.0 0.70 0.77
CIEN 160115C00031000 C 01/15/16 31.0 0.51 0.60
CIEN 160115C00032000 C 01/15/16 32.0 0.37 0.46
CIEN 160115C00033000 C 01/15/16 33.0 0.26 0.35
CIEN 160115C00034000 C 01/15/16 34.0 0.19 0.26
CIEN 160115C00035000 C 01/15/16 35.0 0.12 0.22
CIEN 160115C00036000 C 01/15/16 36.0 0.08 0.18
CIEN 160115C00037000 C 01/15/16 37.0 0.05 0.14
CIEN 160115C00038000 C 01/15/16 38.0 0.04 0.12
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.02
CIEN 160115P00008000 P 01/15/16 8.0 0.00 0.03
CIEN 160115P00010000 P 01/15/16 10.0 0.00 0.04
CIEN 160115P00011000 P 01/15/16 11.0 0.00 0.06
CIEN 160115P00012000 P 01/15/16 12.0 0.01 0.09
CIEN 160115P00013000 P 01/15/16 13.0 0.04 0.12
CIEN 160115P00014000 P 01/15/16 14.0 0.06 0.16
CIEN 160115P00015000 P 01/15/16 15.0 0.09 0.20
CIEN 160115P00016000 P 01/15/16 16.0 0.15 0.25
CIEN 160115P00017000 P 01/15/16 17.0 0.21 0.27
CIEN 160115P00018000 P 01/15/16 18.0 0.30 0.36
CIEN 160115P00019000 P 01/15/16 19.0 0.42 0.48
CIEN 160115P00020000 P 01/15/16 20.0 0.58 0.64
CIEN 160115P00021000 P 01/15/16 21.0 0.79 0.85
CIEN 160115P00022000 P 01/15/16 22.0 1.04 1.11
CIEN 160115P00023000 P 01/15/16 23.0 1.36 1.44
CIEN 160115P00024000 P 01/15/16 24.0 1.74 1.83
CIEN 160115P00025000 P 01/15/16 25.0 2.20 2.30
CIEN 160115P00026000 P 01/15/16 26.0 2.73 2.83
CIEN 160115P00027000 P 01/15/16 27.0 3.30 3.45
CIEN 160115P00028000 P 01/15/16 28.0 4.00 4.15
CIEN 160115P00029000 P 01/15/16 29.0 4.70 4.85
CIEN 160115P00030000 P 01/15/16 30.0 5.50 5.65
CIEN 160115P00031000 P 01/15/16 31.0 6.30 6.45
CIEN 160115P00032000 P 01/15/16 32.0 7.20 7.35
CIEN 160115P00033000 P 01/15/16 33.0 8.10 8.25
CIEN 160115P00034000 P 01/15/16 34.0 8.80 9.85
CIEN 160115P00035000 P 01/15/16 35.0 8.30 10.80
CIEN 160115P00036000 P 01/15/16 36.0 9.05 13.40
CIEN 160115P00037000 P 01/15/16 37.0 10.00 14.25
CIEN 160115P00038000 P 01/15/16 38.0 11.00 15.35
CIEN 170120C00005000 C 01/20/17 5.0 17.90 22.15
CIEN 170120C00008000 C 01/20/17 8.0 14.90 19.25
CIEN 170120C00010000 C 01/20/17 10.0 13.10 17.35
CIEN 170120C00013000 C 01/20/17 13.0 11.75 14.70
CIEN 170120C00015000 C 01/20/17 15.0 10.00 12.85
CIEN 170120C00017000 C 01/20/17 17.0 9.15 9.40
CIEN 170120C00020000 C 01/20/17 20.0 6.95 7.20
CIEN 170120C00022000 C 01/20/17 22.0 5.65 5.90
CIEN 170120C00025000 C 01/20/17 25.0 4.05 4.30
CIEN 170120C00027000 C 01/20/17 27.0 3.15 3.40
CIEN 170120C00030000 C 01/20/17 30.0 2.14 2.34
CIEN 170120C00035000 C 01/20/17 35.0 1.04 1.22
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.21
CIEN 170120P00008000 P 01/20/17 8.0 0.04 0.18
CIEN 170120P00010000 P 01/20/17 10.0 0.12 0.25
CIEN 170120P00013000 P 01/20/17 13.0 0.33 0.45
CIEN 170120P00015000 P 01/20/17 15.0 0.59 0.69
CIEN 170120P00017000 P 01/20/17 17.0 0.80 1.04
CIEN 170120P00020000 P 01/20/17 20.0 1.69 1.83
CIEN 170120P00022000 P 01/20/17 22.0 2.39 2.52
CIEN 170120P00025000 P 01/20/17 25.0 3.70 3.90
CIEN 170120P00027000 P 01/20/17 27.0 4.80 5.00
CIEN 170120P00030000 P 01/20/17 30.0 6.75 7.00
CIEN 170120P00035000 P 01/20/17 35.0 10.65 10.90

OPRA data is delayed 15 minutes.