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 (2016-06-17)Premium Content

Ciena Corporation (CIEN)
As of Aug 31 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 160902C00009000 C 09/02/16 9.0 10.60 12.90
CIEN 160902C00010000 C 09/02/16 10.0 9.10 13.80
CIEN 160902C00011000 C 09/02/16 11.0 8.60 10.90
CIEN 160902C00012000 C 09/02/16 12.0 7.10 11.80
CIEN 160902C00013000 C 09/02/16 13.0 6.15 10.80
CIEN 160902C00013500 C 09/02/16 13.5 5.60 10.30
CIEN 160902C00014000 C 09/02/16 14.0 5.50 9.80
CIEN 160902C00014500 C 09/02/16 14.5 5.65 7.70
CIEN 160902C00015000 C 09/02/16 15.0 5.50 7.60
CIEN 160902C00015500 C 09/02/16 15.5 4.65 6.60
CIEN 160902C00016000 C 09/02/16 16.0 4.50 5.85
CIEN 160902C00016500 C 09/02/16 16.5 3.80 6.15
CIEN 160902C00017000 C 09/02/16 17.0 3.45 5.15
CIEN 160902C00017500 C 09/02/16 17.5 2.35 4.90
CIEN 160902C00018000 C 09/02/16 18.0 2.18 4.40
CIEN 160902C00018500 C 09/02/16 18.5 1.96 3.60
CIEN 160902C00019000 C 09/02/16 19.0 2.01 3.05
CIEN 160902C00019500 C 09/02/16 19.5 1.96 2.47
CIEN 160902C00020000 C 09/02/16 20.0 1.82 2.11
CIEN 160902C00020500 C 09/02/16 20.5 1.49 1.71
CIEN 160902C00021000 C 09/02/16 21.0 1.20 1.42
CIEN 160902C00021500 C 09/02/16 21.5 0.95 1.10
CIEN 160902C00022000 C 09/02/16 22.0 0.80 0.89
CIEN 160902C00022500 C 09/02/16 22.5 0.52 0.70
CIEN 160902C00023000 C 09/02/16 23.0 0.39 0.55
CIEN 160902C00023500 C 09/02/16 23.5 0.35 0.43
CIEN 160902C00024000 C 09/02/16 24.0 0.18 0.27
CIEN 160902C00024500 C 09/02/16 24.5 0.10 0.24
CIEN 160902C00025000 C 09/02/16 25.0 0.02 0.11
CIEN 160902C00025500 C 09/02/16 25.5 0.00 0.10
CIEN 160902C00026000 C 09/02/16 26.0 0.00 0.10
CIEN 160902C00026500 C 09/02/16 26.5 0.00 0.10
CIEN 160902C00027000 C 09/02/16 27.0 0.00 0.10
CIEN 160902C00027500 C 09/02/16 27.5 0.00 4.75
CIEN 160902C00028000 C 09/02/16 28.0 0.00 4.75
CIEN 160902C00028500 C 09/02/16 28.5 0.00 4.75
CIEN 160902C00029000 C 09/02/16 29.0 0.00 0.02
CIEN 160902C00029500 C 09/02/16 29.5 0.00 4.75
CIEN 160902C00030000 C 09/02/16 30.0 0.00 0.03
CIEN 160902C00030500 C 09/02/16 30.5 0.00 4.75
CIEN 160902C00035000 C 09/02/16 35.0 0.00 0.02
CIEN 160902P00009000 P 09/02/16 9.0 0.00 4.75
CIEN 160902P00010000 P 09/02/16 10.0 0.00 0.02
CIEN 160902P00011000 P 09/02/16 11.0 0.00 0.02
CIEN 160902P00012000 P 09/02/16 12.0 0.00 0.01
CIEN 160902P00013000 P 09/02/16 13.0 0.00 0.01
CIEN 160902P00013500 P 09/02/16 13.5 0.00 0.01
CIEN 160902P00014000 P 09/02/16 14.0 0.00 0.01
CIEN 160902P00014500 P 09/02/16 14.5 0.00 0.01
CIEN 160902P00015000 P 09/02/16 15.0 0.00 0.01
CIEN 160902P00015500 P 09/02/16 15.5 0.00 4.75
CIEN 160902P00016000 P 09/02/16 16.0 0.00 0.94
CIEN 160902P00016500 P 09/02/16 16.5 0.00 4.75
CIEN 160902P00017000 P 09/02/16 17.0 0.00 0.85
CIEN 160902P00017500 P 09/02/16 17.5 0.00 0.31
CIEN 160902P00018000 P 09/02/16 18.0 0.06 0.15
CIEN 160902P00018500 P 09/02/16 18.5 0.09 0.30
CIEN 160902P00019000 P 09/02/16 19.0 0.25 0.34
CIEN 160902P00019500 P 09/02/16 19.5 0.28 0.45
CIEN 160902P00020000 P 09/02/16 20.0 0.40 0.50
CIEN 160902P00020500 P 09/02/16 20.5 0.56 0.74
CIEN 160902P00021000 P 09/02/16 21.0 0.75 0.94
CIEN 160902P00021500 P 09/02/16 21.5 0.97 1.17
CIEN 160902P00022000 P 09/02/16 22.0 1.24 1.44
CIEN 160902P00022500 P 09/02/16 22.5 1.56 1.75
CIEN 160902P00023000 P 09/02/16 23.0 1.90 2.11
CIEN 160902P00023500 P 09/02/16 23.5 0.81 2.68
CIEN 160902P00024000 P 09/02/16 24.0 2.43 2.95
CIEN 160902P00024500 P 09/02/16 24.5 2.94 3.50
CIEN 160902P00025000 P 09/02/16 25.0 1.35 5.10
CIEN 160902P00025500 P 09/02/16 25.5 2.10 5.05
CIEN 160902P00026000 P 09/02/16 26.0 2.51 5.50
CIEN 160902P00026500 P 09/02/16 26.5 3.05 6.00
CIEN 160902P00027000 P 09/02/16 27.0 3.50 6.60
CIEN 160902P00027500 P 09/02/16 27.5 3.70 7.45
CIEN 160902P00028000 P 09/02/16 28.0 4.35 8.15
CIEN 160902P00028500 P 09/02/16 28.5 4.70 9.10
CIEN 160902P00029000 P 09/02/16 29.0 5.25 9.90
CIEN 160902P00029500 P 09/02/16 29.5 5.70 10.40
CIEN 160902P00030000 P 09/02/16 30.0 6.20 11.00
CIEN 160902P00030500 P 09/02/16 30.5 6.70 11.40
CIEN 160902P00035000 P 09/02/16 35.0 11.30 16.00
CIEN 160909C00009000 C 09/09/16 9.0 10.60 12.90
CIEN 160909C00010000 C 09/09/16 10.0 9.10 13.80
CIEN 160909C00011000 C 09/09/16 11.0 8.15 12.80
CIEN 160909C00012000 C 09/09/16 12.0 7.10 11.80
CIEN 160909C00013000 C 09/09/16 13.0 6.10 10.80
CIEN 160909C00013500 C 09/09/16 13.5 5.50 8.40
CIEN 160909C00014000 C 09/09/16 14.0 5.15 9.80
CIEN 160909C00014500 C 09/09/16 14.5 5.65 7.80
CIEN 160909C00015000 C 09/09/16 15.0 5.15 7.25
CIEN 160909C00015500 C 09/09/16 15.5 4.95 6.65
CIEN 160909C00016000 C 09/09/16 16.0 4.45 6.85
CIEN 160909C00016500 C 09/09/16 16.5 3.75 5.50
CIEN 160909C00017000 C 09/09/16 17.0 3.35 5.15
CIEN 160909C00017500 C 09/09/16 17.5 2.85 4.65
CIEN 160909C00018000 C 09/09/16 18.0 2.46 3.85
CIEN 160909C00018500 C 09/09/16 18.5 1.91 3.85
CIEN 160909C00019000 C 09/09/16 19.0 2.40 2.93
CIEN 160909C00019500 C 09/09/16 19.5 2.17 2.59
CIEN 160909C00020000 C 09/09/16 20.0 1.85 2.14
CIEN 160909C00020500 C 09/09/16 20.5 1.53 1.83
CIEN 160909C00021000 C 09/09/16 21.0 1.22 1.48
CIEN 160909C00021500 C 09/09/16 21.5 1.00 1.23
CIEN 160909C00022000 C 09/09/16 22.0 0.88 1.01
CIEN 160909C00022500 C 09/09/16 22.5 0.59 0.81
CIEN 160909C00023000 C 09/09/16 23.0 0.44 0.65
CIEN 160909C00023500 C 09/09/16 23.5 0.27 0.52
CIEN 160909C00024000 C 09/09/16 24.0 0.24 0.41
CIEN 160909C00024500 C 09/09/16 24.5 0.14 0.34
CIEN 160909C00025000 C 09/09/16 25.0 0.06 0.27
CIEN 160909C00025500 C 09/09/16 25.5 0.00 1.00
CIEN 160909C00026000 C 09/09/16 26.0 0.00 4.50
CIEN 160909C00026500 C 09/09/16 26.5 0.00 4.75
CIEN 160909C00027000 C 09/09/16 27.0 0.00 0.39
CIEN 160909C00027500 C 09/09/16 27.5 0.00 4.75
CIEN 160909C00028000 C 09/09/16 28.0 0.00 2.44
CIEN 160909C00028500 C 09/09/16 28.5 0.00 4.75
CIEN 160909C00029000 C 09/09/16 29.0 0.00 4.75
CIEN 160909C00029500 C 09/09/16 29.5 0.00 4.75
CIEN 160909C00030000 C 09/09/16 30.0 0.00 4.75
CIEN 160909C00030500 C 09/09/16 30.5 0.00 4.75
CIEN 160909C00035000 C 09/09/16 35.0 0.00 4.75
CIEN 160909P00009000 P 09/09/16 9.0 0.00 4.75
CIEN 160909P00010000 P 09/09/16 10.0 0.00 0.01
CIEN 160909P00011000 P 09/09/16 11.0 0.00 0.01
CIEN 160909P00012000 P 09/09/16 12.0 0.00 4.75
CIEN 160909P00013000 P 09/09/16 13.0 0.00 4.75
CIEN 160909P00013500 P 09/09/16 13.5 0.00 4.75
CIEN 160909P00014000 P 09/09/16 14.0 0.00 4.75
CIEN 160909P00014500 P 09/09/16 14.5 0.00 4.75
CIEN 160909P00015000 P 09/09/16 15.0 0.00 4.75
CIEN 160909P00015500 P 09/09/16 15.5 0.00 4.75
CIEN 160909P00016000 P 09/09/16 16.0 0.00 0.35
CIEN 160909P00016500 P 09/09/16 16.5 0.00 4.75
CIEN 160909P00017000 P 09/09/16 17.0 0.00 0.53
CIEN 160909P00017500 P 09/09/16 17.5 0.00 4.75
CIEN 160909P00018000 P 09/09/16 18.0 0.00 0.50
CIEN 160909P00018500 P 09/09/16 18.5 0.07 0.49
CIEN 160909P00019000 P 09/09/16 19.0 0.22 0.39
CIEN 160909P00019500 P 09/09/16 19.5 0.29 0.51
CIEN 160909P00020000 P 09/09/16 20.0 0.43 0.65
CIEN 160909P00020500 P 09/09/16 20.5 0.57 0.83
CIEN 160909P00021000 P 09/09/16 21.0 0.78 1.02
CIEN 160909P00021500 P 09/09/16 21.5 1.02 1.26
CIEN 160909P00022000 P 09/09/16 22.0 1.28 1.54
CIEN 160909P00022500 P 09/09/16 22.5 1.60 1.86
CIEN 160909P00023000 P 09/09/16 23.0 1.94 2.21
CIEN 160909P00023500 P 09/09/16 23.5 0.11 2.68
CIEN 160909P00024000 P 09/09/16 24.0 2.40 2.94
CIEN 160909P00024500 P 09/09/16 24.5 2.99 3.55
CIEN 160909P00025000 P 09/09/16 25.0 3.45 3.85
CIEN 160909P00025500 P 09/09/16 25.5 3.55 4.60
CIEN 160909P00026000 P 09/09/16 26.0 2.30 6.75
CIEN 160909P00026500 P 09/09/16 26.5 3.15 6.55
CIEN 160909P00027000 P 09/09/16 27.0 3.30 7.60
CIEN 160909P00027500 P 09/09/16 27.5 4.15 7.70
CIEN 160909P00028000 P 09/09/16 28.0 4.65 8.25
CIEN 160909P00028500 P 09/09/16 28.5 6.30 7.40
CIEN 160909P00029000 P 09/09/16 29.0 5.30 8.25
CIEN 160909P00029500 P 09/09/16 29.5 5.70 10.10
CIEN 160909P00030000 P 09/09/16 30.0 6.10 10.85
CIEN 160909P00030500 P 09/09/16 30.5 6.70 11.40
CIEN 160909P00035000 P 09/09/16 35.0 11.30 16.00
CIEN 160916C00011000 C 09/16/16 11.0 9.55 10.90
CIEN 160916C00012000 C 09/16/16 12.0 7.10 11.40
CIEN 160916C00012500 C 09/16/16 12.5 6.65 11.10
CIEN 160916C00013000 C 09/16/16 13.0 6.10 10.45
CIEN 160916C00013500 C 09/16/16 13.5 5.55 10.05
CIEN 160916C00014000 C 09/16/16 14.0 5.75 8.30
CIEN 160916C00014500 C 09/16/16 14.5 6.75 7.20
CIEN 160916C00015000 C 09/16/16 15.0 6.25 6.70
CIEN 160916C00015500 C 09/16/16 15.5 5.75 6.20
CIEN 160916C00016000 C 09/16/16 16.0 5.25 5.70
CIEN 160916C00016500 C 09/16/16 16.5 4.80 5.25
CIEN 160916C00017000 C 09/16/16 17.0 4.35 4.75
CIEN 160916C00017500 C 09/16/16 17.5 3.85 4.35
CIEN 160916C00018000 C 09/16/16 18.0 3.40 3.80
CIEN 160916C00018500 C 09/16/16 18.5 3.15 3.35
CIEN 160916C00019000 C 09/16/16 19.0 2.76 2.93
CIEN 160916C00019500 C 09/16/16 19.5 2.39 2.50
CIEN 160916C00020000 C 09/16/16 20.0 2.04 2.13
CIEN 160916C00020500 C 09/16/16 20.5 1.72 1.84
CIEN 160916C00021000 C 09/16/16 21.0 1.43 1.54
CIEN 160916C00021500 C 09/16/16 21.5 1.20 1.26
CIEN 160916C00022000 C 09/16/16 22.0 0.97 1.04
CIEN 160916C00022500 C 09/16/16 22.5 0.77 0.84
CIEN 160916C00023000 C 09/16/16 23.0 0.59 0.66
CIEN 160916C00023500 C 09/16/16 23.5 0.46 0.54
CIEN 160916C00024000 C 09/16/16 24.0 0.34 0.41
CIEN 160916C00024500 C 09/16/16 24.5 0.22 0.33
CIEN 160916C00025000 C 09/16/16 25.0 0.18 0.24
CIEN 160916C00025500 C 09/16/16 25.5 0.07 0.36
CIEN 160916C00026000 C 09/16/16 26.0 0.00 0.30
CIEN 160916C00026500 C 09/16/16 26.5 0.00 0.26
CIEN 160916C00027000 C 09/16/16 27.0 0.00 0.23
CIEN 160916C00027500 C 09/16/16 27.5 0.00 0.21
CIEN 160916C00028000 C 09/16/16 28.0 0.00 0.08
CIEN 160916C00028500 C 09/16/16 28.5 0.00 0.05
CIEN 160916C00029000 C 09/16/16 29.0 0.00 0.19
CIEN 160916C00030000 C 09/16/16 30.0 0.00 0.18
CIEN 160916P00011000 P 09/16/16 11.0 0.00 0.10
CIEN 160916P00012000 P 09/16/16 12.0 0.00 0.17
CIEN 160916P00012500 P 09/16/16 12.5 0.00 0.11
CIEN 160916P00013000 P 09/16/16 13.0 0.00 0.09
CIEN 160916P00013500 P 09/16/16 13.5 0.00 0.18
CIEN 160916P00014000 P 09/16/16 14.0 0.00 0.05
CIEN 160916P00014500 P 09/16/16 14.5 0.00 0.18
CIEN 160916P00015000 P 09/16/16 15.0 0.00 0.06
CIEN 160916P00015500 P 09/16/16 15.5 0.00 0.19
CIEN 160916P00016000 P 09/16/16 16.0 0.00 0.19
CIEN 160916P00016500 P 09/16/16 16.5 0.00 0.22
CIEN 160916P00017000 P 09/16/16 17.0 0.00 0.24
CIEN 160916P00017500 P 09/16/16 17.5 0.00 0.29
CIEN 160916P00018000 P 09/16/16 18.0 0.12 0.22
CIEN 160916P00018500 P 09/16/16 18.5 0.23 0.29
CIEN 160916P00019000 P 09/16/16 19.0 0.32 0.39
CIEN 160916P00019500 P 09/16/16 19.5 0.44 0.51
CIEN 160916P00020000 P 09/16/16 20.0 0.59 0.66
CIEN 160916P00020500 P 09/16/16 20.5 0.77 0.84
CIEN 160916P00021000 P 09/16/16 21.0 0.98 1.05
CIEN 160916P00021500 P 09/16/16 21.5 1.22 1.29
CIEN 160916P00022000 P 09/16/16 22.0 1.50 1.56
CIEN 160916P00022500 P 09/16/16 22.5 1.80 1.87
CIEN 160916P00023000 P 09/16/16 23.0 2.13 2.21
CIEN 160916P00023500 P 09/16/16 23.5 2.47 2.54
CIEN 160916P00024000 P 09/16/16 24.0 2.83 2.94
CIEN 160916P00024500 P 09/16/16 24.5 3.15 3.40
CIEN 160916P00025000 P 09/16/16 25.0 3.65 3.90
CIEN 160916P00025500 P 09/16/16 25.5 4.00 4.45
CIEN 160916P00026000 P 09/16/16 26.0 4.45 4.85
CIEN 160916P00026500 P 09/16/16 26.5 4.90 5.35
CIEN 160916P00027000 P 09/16/16 27.0 5.40 5.80
CIEN 160916P00027500 P 09/16/16 27.5 5.85 6.30
CIEN 160916P00028000 P 09/16/16 28.0 6.35 6.80
CIEN 160916P00028500 P 09/16/16 28.5 6.80 7.25
CIEN 160916P00029000 P 09/16/16 29.0 7.30 7.75
CIEN 160916P00030000 P 09/16/16 30.0 7.55 9.15
CIEN 160923C00009000 C 09/23/16 9.0 11.05 13.00
CIEN 160923C00010000 C 09/23/16 10.0 9.25 13.80
CIEN 160923C00011000 C 09/23/16 11.0 8.10 12.80
CIEN 160923C00012000 C 09/23/16 12.0 7.10 11.80
CIEN 160923C00012500 C 09/23/16 12.5 6.60 11.40
CIEN 160923C00013000 C 09/23/16 13.0 6.10 10.80
CIEN 160923C00013500 C 09/23/16 13.5 5.65 10.35
CIEN 160923C00014000 C 09/23/16 14.0 5.30 9.80
CIEN 160923C00014500 C 09/23/16 14.5 6.75 7.25
CIEN 160923C00015000 C 09/23/16 15.0 6.25 6.75
CIEN 160923C00015500 C 09/23/16 15.5 5.70 6.25
CIEN 160923C00016000 C 09/23/16 16.0 5.25 5.75
CIEN 160923C00016500 C 09/23/16 16.5 4.80 5.25
CIEN 160923C00017000 C 09/23/16 17.0 4.30 4.80
CIEN 160923C00017500 C 09/23/16 17.5 3.85 4.35
CIEN 160923C00018000 C 09/23/16 18.0 3.45 4.05
CIEN 160923C00018500 C 09/23/16 18.5 3.10 3.45
CIEN 160923C00019000 C 09/23/16 19.0 2.81 3.05
CIEN 160923C00019500 C 09/23/16 19.5 2.44 2.56
CIEN 160923C00020000 C 09/23/16 20.0 2.08 2.22
CIEN 160923C00020500 C 09/23/16 20.5 1.78 1.89
CIEN 160923C00021000 C 09/23/16 21.0 1.50 1.61
CIEN 160923C00021500 C 09/23/16 21.5 1.25 1.34
CIEN 160923C00022000 C 09/23/16 22.0 1.04 1.14
CIEN 160923C00022500 C 09/23/16 22.5 0.82 0.93
CIEN 160923C00023000 C 09/23/16 23.0 0.63 0.74
CIEN 160923C00023500 C 09/23/16 23.5 0.50 0.60
CIEN 160923C00024000 C 09/23/16 24.0 0.35 0.48
CIEN 160923C00024500 C 09/23/16 24.5 0.26 0.37
CIEN 160923C00025000 C 09/23/16 25.0 0.19 0.30
CIEN 160923C00025500 C 09/23/16 25.5 0.11 0.23
CIEN 160923C00026000 C 09/23/16 26.0 0.00 0.33
CIEN 160923C00026500 C 09/23/16 26.5 0.00 0.29
CIEN 160923C00027000 C 09/23/16 27.0 0.00 0.25
CIEN 160923C00027500 C 09/23/16 27.5 0.00 0.23
CIEN 160923C00028000 C 09/23/16 28.0 0.00 0.22
CIEN 160923C00028500 C 09/23/16 28.5 0.00 0.20
CIEN 160923C00029000 C 09/23/16 29.0 0.00 0.20
CIEN 160923C00029500 C 09/23/16 29.5 0.00 0.19
CIEN 160923C00030000 C 09/23/16 30.0 0.00 0.19
CIEN 160923C00030500 C 09/23/16 30.5 0.00 0.18
CIEN 160923C00035000 C 09/23/16 35.0 0.00 0.18
CIEN 160923P00009000 P 09/23/16 9.0 0.00 0.55
CIEN 160923P00010000 P 09/23/16 10.0 0.00 0.55
CIEN 160923P00011000 P 09/23/16 11.0 0.00 0.55
CIEN 160923P00012000 P 09/23/16 12.0 0.00 0.55
CIEN 160923P00012500 P 09/23/16 12.5 0.00 0.53
CIEN 160923P00013000 P 09/23/16 13.0 0.00 0.18
CIEN 160923P00013500 P 09/23/16 13.5 0.00 0.18
CIEN 160923P00014000 P 09/23/16 14.0 0.00 0.18
CIEN 160923P00014500 P 09/23/16 14.5 0.00 0.19
CIEN 160923P00015000 P 09/23/16 15.0 0.00 0.19
CIEN 160923P00015500 P 09/23/16 15.5 0.00 0.20
CIEN 160923P00016000 P 09/23/16 16.0 0.00 0.19
CIEN 160923P00016500 P 09/23/16 16.5 0.00 0.24
CIEN 160923P00017000 P 09/23/16 17.0 0.00 0.27
CIEN 160923P00017500 P 09/23/16 17.5 0.00 0.31
CIEN 160923P00018000 P 09/23/16 18.0 0.11 0.28
CIEN 160923P00018500 P 09/23/16 18.5 0.25 0.39
CIEN 160923P00019000 P 09/23/16 19.0 0.35 0.45
CIEN 160923P00019500 P 09/23/16 19.5 0.47 0.56
CIEN 160923P00020000 P 09/23/16 20.0 0.63 0.71
CIEN 160923P00020500 P 09/23/16 20.5 0.81 0.91
CIEN 160923P00021000 P 09/23/16 21.0 1.02 1.11
CIEN 160923P00021500 P 09/23/16 21.5 1.27 1.35
CIEN 160923P00022000 P 09/23/16 22.0 1.56 1.64
CIEN 160923P00022500 P 09/23/16 22.5 1.86 1.95
CIEN 160923P00023000 P 09/23/16 23.0 2.18 2.27
CIEN 160923P00023500 P 09/23/16 23.5 2.49 2.66
CIEN 160923P00024000 P 09/23/16 24.0 2.87 3.20
CIEN 160923P00024500 P 09/23/16 24.5 3.25 3.55
CIEN 160923P00025000 P 09/23/16 25.0 3.60 4.05
CIEN 160923P00025500 P 09/23/16 25.5 4.05 4.50
CIEN 160923P00026000 P 09/23/16 26.0 4.45 4.95
CIEN 160923P00026500 P 09/23/16 26.5 4.90 5.55
CIEN 160923P00027000 P 09/23/16 27.0 5.40 5.90
CIEN 160923P00027500 P 09/23/16 27.5 5.85 6.35
CIEN 160923P00028000 P 09/23/16 28.0 6.35 6.85
CIEN 160923P00028500 P 09/23/16 28.5 6.85 7.30
CIEN 160923P00029000 P 09/23/16 29.0 5.65 10.00
CIEN 160923P00029500 P 09/23/16 29.5 5.70 10.10
CIEN 160923P00030000 P 09/23/16 30.0 6.30 10.95
CIEN 160923P00030500 P 09/23/16 30.5 6.70 10.20
CIEN 160923P00035000 P 09/23/16 35.0 12.00 13.90
CIEN 160930C00013000 C 09/30/16 13.0 7.50 9.10
CIEN 160930C00013500 C 09/30/16 13.5 5.95 10.40
CIEN 160930C00014000 C 09/30/16 14.0 6.20 8.20
CIEN 160930C00014500 C 09/30/16 14.5 5.75 8.35
CIEN 160930C00015000 C 09/30/16 15.0 6.20 6.90
CIEN 160930C00015500 C 09/30/16 15.5 5.70 8.00
CIEN 160930C00016000 C 09/30/16 16.0 4.35 5.95
CIEN 160930C00016500 C 09/30/16 16.5 3.90 6.45
CIEN 160930C00017000 C 09/30/16 17.0 3.55 5.25
CIEN 160930C00017500 C 09/30/16 17.5 3.70 4.80
CIEN 160930C00018000 C 09/30/16 18.0 3.40 4.35
CIEN 160930C00018500 C 09/30/16 18.5 3.00 3.90
CIEN 160930C00019000 C 09/30/16 19.0 2.54 3.20
CIEN 160930C00019500 C 09/30/16 19.5 2.35 2.70
CIEN 160930C00020000 C 09/30/16 20.0 2.01 2.36
CIEN 160930C00020500 C 09/30/16 20.5 1.71 1.97
CIEN 160930C00021000 C 09/30/16 21.0 1.43 1.76
CIEN 160930C00021500 C 09/30/16 21.5 1.18 1.51
CIEN 160930C00022000 C 09/30/16 22.0 1.00 1.18
CIEN 160930C00022500 C 09/30/16 22.5 0.74 1.02
CIEN 160930C00023000 C 09/30/16 23.0 0.60 0.91
CIEN 160930C00023500 C 09/30/16 23.5 0.44 0.65
CIEN 160930C00024000 C 09/30/16 24.0 0.33 0.63
CIEN 160930C00024500 C 09/30/16 24.5 0.25 0.47
CIEN 160930C00025000 C 09/30/16 25.0 0.17 0.44
CIEN 160930C00025500 C 09/30/16 25.5 0.00 0.40
CIEN 160930C00026000 C 09/30/16 26.0 0.00 1.22
CIEN 160930C00026500 C 09/30/16 26.5 0.00 4.75
CIEN 160930C00027000 C 09/30/16 27.0 0.00 0.38
CIEN 160930C00027500 C 09/30/16 27.5 0.00 4.75
CIEN 160930C00028000 C 09/30/16 28.0 0.00 2.44
CIEN 160930C00028500 C 09/30/16 28.5 0.00 4.75
CIEN 160930C00029000 C 09/30/16 29.0 0.00 4.75
CIEN 160930C00029500 C 09/30/16 29.5 0.00 4.75
CIEN 160930C00030000 C 09/30/16 30.0 0.00 3.10
CIEN 160930C00030500 C 09/30/16 30.5 0.00 4.75
CIEN 160930P00013000 P 09/30/16 13.0 0.00 1.37
CIEN 160930P00013500 P 09/30/16 13.5 0.00 4.75
CIEN 160930P00014000 P 09/30/16 14.0 0.00 4.75
CIEN 160930P00014500 P 09/30/16 14.5 0.00 4.75
CIEN 160930P00015000 P 09/30/16 15.0 0.00 4.75
CIEN 160930P00015500 P 09/30/16 15.5 0.00 4.75
CIEN 160930P00016000 P 09/30/16 16.0 0.00 0.26
CIEN 160930P00016500 P 09/30/16 16.5 0.00 4.75
CIEN 160930P00017000 P 09/30/16 17.0 0.00 0.53
CIEN 160930P00017500 P 09/30/16 17.5 0.00 4.75
CIEN 160930P00018000 P 09/30/16 18.0 0.02 0.50
CIEN 160930P00018500 P 09/30/16 18.5 0.29 0.59
CIEN 160930P00019000 P 09/30/16 19.0 0.37 0.56
CIEN 160930P00019500 P 09/30/16 19.5 0.46 0.74
CIEN 160930P00020000 P 09/30/16 20.0 0.63 0.88
CIEN 160930P00020500 P 09/30/16 20.5 0.84 1.04
CIEN 160930P00021000 P 09/30/16 21.0 1.00 1.25
CIEN 160930P00021500 P 09/30/16 21.5 1.25 1.46
CIEN 160930P00022000 P 09/30/16 22.0 1.54 1.74
CIEN 160930P00022500 P 09/30/16 22.5 1.83 2.06
CIEN 160930P00023000 P 09/30/16 23.0 2.14 2.44
CIEN 160930P00023500 P 09/30/16 23.5 2.44 2.77
CIEN 160930P00024000 P 09/30/16 24.0 2.79 3.20
CIEN 160930P00024500 P 09/30/16 24.5 3.05 3.65
CIEN 160930P00025000 P 09/30/16 25.0 3.45 4.20
CIEN 160930P00025500 P 09/30/16 25.5 3.70 4.55
CIEN 160930P00026000 P 09/30/16 26.0 4.10 5.05
CIEN 160930P00026500 P 09/30/16 26.5 4.55 5.55
CIEN 160930P00027000 P 09/30/16 27.0 5.20 6.65
CIEN 160930P00027500 P 09/30/16 27.5 5.75 6.65
CIEN 160930P00028000 P 09/30/16 28.0 6.00 7.75
CIEN 160930P00028500 P 09/30/16 28.5 6.75 7.45
CIEN 160930P00029000 P 09/30/16 29.0 5.20 8.05
CIEN 160930P00029500 P 09/30/16 29.5 5.90 10.50
CIEN 160930P00030000 P 09/30/16 30.0 6.95 11.00
CIEN 160930P00030500 P 09/30/16 30.5 7.55 9.65
CIEN 161007C00014500 C 10/07/16 14.5 6.75 7.35
CIEN 161007C00015000 C 10/07/16 15.0 6.20 6.80
CIEN 161007C00015500 C 10/07/16 15.5 5.75 6.35
CIEN 161007C00016000 C 10/07/16 16.0 5.30 5.85
CIEN 161007C00016500 C 10/07/16 16.5 4.75 5.35
CIEN 161007C00017000 C 10/07/16 17.0 4.35 4.90
CIEN 161007C00017500 C 10/07/16 17.5 3.90 4.60
CIEN 161007C00018000 C 10/07/16 18.0 3.50 4.10
CIEN 161007C00018500 C 10/07/16 18.5 3.15 3.70
CIEN 161007C00019000 C 10/07/16 19.0 2.89 3.15
CIEN 161007C00019500 C 10/07/16 19.5 2.50 2.68
CIEN 161007C00020000 C 10/07/16 20.0 2.18 2.34
CIEN 161007C00020500 C 10/07/16 20.5 1.89 2.01
CIEN 161007C00021000 C 10/07/16 21.0 1.62 1.70
CIEN 161007C00021500 C 10/07/16 21.5 1.40 1.44
CIEN 161007C00022000 C 10/07/16 22.0 1.15 1.21
CIEN 161007C00022500 C 10/07/16 22.5 0.90 1.00
CIEN 161007C00023000 C 10/07/16 23.0 0.76 0.82
CIEN 161007C00023500 C 10/07/16 23.5 0.55 0.71
CIEN 161007C00024000 C 10/07/16 24.0 0.42 0.57
CIEN 161007C00024500 C 10/07/16 24.5 0.35 0.46
CIEN 161007C00025000 C 10/07/16 25.0 0.27 0.38
CIEN 161007C00025500 C 10/07/16 25.5 0.19 0.35
CIEN 161007C00026000 C 10/07/16 26.0 0.01 0.50
CIEN 161007C00026500 C 10/07/16 26.5 0.00 0.34
CIEN 161007C00027000 C 10/07/16 27.0 0.00 0.29
CIEN 161007C00027500 C 10/07/16 27.5 0.00 0.26
CIEN 161007C00028000 C 10/07/16 28.0 0.00 0.24
CIEN 161007C00028500 C 10/07/16 28.5 0.00 0.22
CIEN 161007C00029000 C 10/07/16 29.0 0.00 0.21
CIEN 161007C00029500 C 10/07/16 29.5 0.00 0.20
CIEN 161007C00030000 C 10/07/16 30.0 0.00 0.19
CIEN 161007C00030500 C 10/07/16 30.5 0.00 0.19
CIEN 161007P00014500 P 10/07/16 14.5 0.00 0.20
CIEN 161007P00015000 P 10/07/16 15.0 0.00 0.21
CIEN 161007P00015500 P 10/07/16 15.5 0.00 0.23
CIEN 161007P00016000 P 10/07/16 16.0 0.00 0.25
CIEN 161007P00016500 P 10/07/16 16.5 0.00 0.28
CIEN 161007P00017000 P 10/07/16 17.0 0.00 0.32
CIEN 161007P00017500 P 10/07/16 17.5 0.01 0.36
CIEN 161007P00018000 P 10/07/16 18.0 0.10 0.38
CIEN 161007P00018500 P 10/07/16 18.5 0.32 0.44
CIEN 161007P00019000 P 10/07/16 19.0 0.43 0.57
CIEN 161007P00019500 P 10/07/16 19.5 0.56 0.82
CIEN 161007P00020000 P 10/07/16 20.0 0.72 0.87
CIEN 161007P00020500 P 10/07/16 20.5 0.92 1.04
CIEN 161007P00021000 P 10/07/16 21.0 1.13 1.26
CIEN 161007P00021500 P 10/07/16 21.5 1.37 1.70
CIEN 161007P00022000 P 10/07/16 22.0 1.64 1.95
CIEN 161007P00022500 P 10/07/16 22.5 1.96 2.07
CIEN 161007P00023000 P 10/07/16 23.0 2.28 2.40
CIEN 161007P00023500 P 10/07/16 23.5 2.57 2.74
CIEN 161007P00024000 P 10/07/16 24.0 2.96 3.20
CIEN 161007P00024500 P 10/07/16 24.5 3.15 3.65
CIEN 161007P00025000 P 10/07/16 25.0 3.70 4.10
CIEN 161007P00025500 P 10/07/16 25.5 4.10 4.55
CIEN 161007P00026000 P 10/07/16 26.0 4.40 5.00
CIEN 161007P00026500 P 10/07/16 26.5 4.95 5.50
CIEN 161007P00027000 P 10/07/16 27.0 5.40 5.95
CIEN 161007P00027500 P 10/07/16 27.5 5.90 6.40
CIEN 161007P00028000 P 10/07/16 28.0 6.35 6.90
CIEN 161007P00028500 P 10/07/16 28.5 6.85 7.35
CIEN 161007P00029000 P 10/07/16 29.0 6.00 10.00
CIEN 161007P00029500 P 10/07/16 29.5 6.45 10.40
CIEN 161007P00030000 P 10/07/16 30.0 6.35 11.00
CIEN 161007P00030500 P 10/07/16 30.5 7.55 9.40
CIEN 161021C00009000 C 10/21/16 9.0 11.75 14.80
CIEN 161021C00010000 C 10/21/16 10.0 9.75 11.90
CIEN 161021C00011000 C 10/21/16 11.0 8.10 10.90
CIEN 161021C00012000 C 10/21/16 12.0 7.10 11.80
CIEN 161021C00013000 C 10/21/16 13.0 7.60 11.00
CIEN 161021C00014000 C 10/21/16 14.0 6.80 10.00
CIEN 161021C00015000 C 10/21/16 15.0 6.30 7.00
CIEN 161021C00016000 C 10/21/16 16.0 5.35 5.85
CIEN 161021C00017000 C 10/21/16 17.0 4.50 4.95
CIEN 161021C00018000 C 10/21/16 18.0 3.70 4.00
CIEN 161021C00019000 C 10/21/16 19.0 2.99 3.25
CIEN 161021C00020000 C 10/21/16 20.0 2.32 2.44
CIEN 161021C00021000 C 10/21/16 21.0 1.79 1.85
CIEN 161021C00022000 C 10/21/16 22.0 1.28 1.33
CIEN 161021C00023000 C 10/21/16 23.0 0.89 0.96
CIEN 161021C00024000 C 10/21/16 24.0 0.62 0.68
CIEN 161021C00025000 C 10/21/16 25.0 0.43 0.48
CIEN 161021C00026000 C 10/21/16 26.0 0.26 0.33
CIEN 161021C00027000 C 10/21/16 27.0 0.14 0.20
CIEN 161021C00028000 C 10/21/16 28.0 0.05 0.12
CIEN 161021C00029000 C 10/21/16 29.0 0.01 0.21
CIEN 161021C00030000 C 10/21/16 30.0 0.00 0.17
CIEN 161021C00031000 C 10/21/16 31.0 0.00 0.07
CIEN 161021P00009000 P 10/21/16 9.0 0.00 0.15
CIEN 161021P00010000 P 10/21/16 10.0 0.00 0.07
CIEN 161021P00011000 P 10/21/16 11.0 0.00 0.16
CIEN 161021P00012000 P 10/21/16 12.0 0.00 0.14
CIEN 161021P00013000 P 10/21/16 13.0 0.01 0.09
CIEN 161021P00014000 P 10/21/16 14.0 0.03 0.09
CIEN 161021P00015000 P 10/21/16 15.0 0.01 0.21
CIEN 161021P00016000 P 10/21/16 16.0 0.07 0.16
CIEN 161021P00017000 P 10/21/16 17.0 0.16 0.26
CIEN 161021P00018000 P 10/21/16 18.0 0.35 0.41
CIEN 161021P00019000 P 10/21/16 19.0 0.56 0.63
CIEN 161021P00020000 P 10/21/16 20.0 0.87 0.95
CIEN 161021P00021000 P 10/21/16 21.0 1.26 1.39
CIEN 161021P00022000 P 10/21/16 22.0 1.78 1.90
CIEN 161021P00023000 P 10/21/16 23.0 2.39 2.52
CIEN 161021P00024000 P 10/21/16 24.0 3.05 3.35
CIEN 161021P00025000 P 10/21/16 25.0 3.80 4.15
CIEN 161021P00026000 P 10/21/16 26.0 4.60 5.05
CIEN 161021P00027000 P 10/21/16 27.0 5.45 5.95
CIEN 161021P00028000 P 10/21/16 28.0 6.40 6.90
CIEN 161021P00029000 P 10/21/16 29.0 7.35 7.85
CIEN 161021P00030000 P 10/21/16 30.0 6.30 10.85
CIEN 161021P00031000 P 10/21/16 31.0 8.60 10.00
CIEN 170120C00005000 C 01/20/17 5.0 14.10 18.40
CIEN 170120C00007000 C 01/20/17 7.0 12.10 16.45
CIEN 170120C00008000 C 01/20/17 8.0 11.10 15.50
CIEN 170120C00009000 C 01/20/17 9.0 10.10 14.45
CIEN 170120C00010000 C 01/20/17 10.0 9.10 13.55
CIEN 170120C00011000 C 01/20/17 11.0 8.15 12.60
CIEN 170120C00012000 C 01/20/17 12.0 8.70 12.00
CIEN 170120C00013000 C 01/20/17 13.0 8.25 9.35
CIEN 170120C00014000 C 01/20/17 14.0 7.35 8.45
CIEN 170120C00015000 C 01/20/17 15.0 6.40 7.55
CIEN 170120C00016000 C 01/20/17 16.0 5.55 6.70
CIEN 170120C00017000 C 01/20/17 17.0 4.95 5.45
CIEN 170120C00018000 C 01/20/17 18.0 4.40 4.55
CIEN 170120C00019000 C 01/20/17 19.0 3.70 3.90
CIEN 170120C00020000 C 01/20/17 20.0 3.00 3.25
CIEN 170120C00021000 C 01/20/17 21.0 2.56 2.69
CIEN 170120C00022000 C 01/20/17 22.0 2.07 2.19
CIEN 170120C00023000 C 01/20/17 23.0 1.65 1.79
CIEN 170120C00024000 C 01/20/17 24.0 1.25 1.42
CIEN 170120C00025000 C 01/20/17 25.0 0.98 1.13
CIEN 170120C00026000 C 01/20/17 26.0 0.75 0.90
CIEN 170120C00027000 C 01/20/17 27.0 0.58 0.73
CIEN 170120C00028000 C 01/20/17 28.0 0.44 0.59
CIEN 170120C00029000 C 01/20/17 29.0 0.34 0.47
CIEN 170120C00030000 C 01/20/17 30.0 0.25 0.34
CIEN 170120C00031000 C 01/20/17 31.0 0.19 0.31
CIEN 170120C00032000 C 01/20/17 32.0 0.14 0.24
CIEN 170120C00033000 C 01/20/17 33.0 0.06 0.21
CIEN 170120C00035000 C 01/20/17 35.0 0.01 0.20
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.19
CIEN 170120P00007000 P 01/20/17 7.0 0.00 0.12
CIEN 170120P00008000 P 01/20/17 8.0 0.00 0.12
CIEN 170120P00009000 P 01/20/17 9.0 0.00 0.15
CIEN 170120P00010000 P 01/20/17 10.0 0.05 0.14
CIEN 170120P00011000 P 01/20/17 11.0 0.01 0.20
CIEN 170120P00012000 P 01/20/17 12.0 0.04 0.24
CIEN 170120P00013000 P 01/20/17 13.0 0.07 0.31
CIEN 170120P00014000 P 01/20/17 14.0 0.21 0.39
CIEN 170120P00015000 P 01/20/17 15.0 0.29 0.49
CIEN 170120P00016000 P 01/20/17 16.0 0.46 0.57
CIEN 170120P00017000 P 01/20/17 17.0 0.64 0.76
CIEN 170120P00018000 P 01/20/17 18.0 0.85 1.00
CIEN 170120P00019000 P 01/20/17 19.0 1.17 1.32
CIEN 170120P00020000 P 01/20/17 20.0 1.54 1.68
CIEN 170120P00021000 P 01/20/17 21.0 1.97 2.14
CIEN 170120P00022000 P 01/20/17 22.0 2.49 2.63
CIEN 170120P00023000 P 01/20/17 23.0 3.05 3.25
CIEN 170120P00024000 P 01/20/17 24.0 3.70 3.90
CIEN 170120P00025000 P 01/20/17 25.0 4.40 4.60
CIEN 170120P00026000 P 01/20/17 26.0 5.20 5.35
CIEN 170120P00027000 P 01/20/17 27.0 5.95 6.40
CIEN 170120P00028000 P 01/20/17 28.0 6.80 7.20
CIEN 170120P00029000 P 01/20/17 29.0 7.45 8.15
CIEN 170120P00030000 P 01/20/17 30.0 8.45 9.05
CIEN 170120P00031000 P 01/20/17 31.0 9.45 10.00
CIEN 170120P00032000 P 01/20/17 32.0 9.95 11.00
CIEN 170120P00033000 P 01/20/17 33.0 10.60 12.10
CIEN 170120P00035000 P 01/20/17 35.0 11.30 15.60
CIEN 170421C00011000 C 04/21/17 11.0 9.80 13.00
CIEN 170421C00012000 C 04/21/17 12.0 9.30 10.55
CIEN 170421C00013000 C 04/21/17 13.0 8.40 9.90
CIEN 170421C00014000 C 04/21/17 14.0 7.75 8.75
CIEN 170421C00015000 C 04/21/17 15.0 6.90 7.80
CIEN 170421C00016000 C 04/21/17 16.0 6.15 6.70
CIEN 170421C00017000 C 04/21/17 17.0 5.35 5.95
CIEN 170421C00018000 C 04/21/17 18.0 4.70 5.05
CIEN 170421C00019000 C 04/21/17 19.0 4.15 4.40
CIEN 170421C00020000 C 04/21/17 20.0 3.50 4.00
CIEN 170421C00021000 C 04/21/17 21.0 3.00 3.40
CIEN 170421C00022000 C 04/21/17 22.0 2.65 2.95
CIEN 170421C00023000 C 04/21/17 23.0 2.18 2.38
CIEN 170421C00024000 C 04/21/17 24.0 1.78 2.06
CIEN 170421C00025000 C 04/21/17 25.0 1.54 1.70
CIEN 170421C00026000 C 04/21/17 26.0 1.27 1.42
CIEN 170421C00027000 C 04/21/17 27.0 1.01 1.10
CIEN 170421C00028000 C 04/21/17 28.0 0.80 1.01
CIEN 170421C00029000 C 04/21/17 29.0 0.67 0.83
CIEN 170421C00030000 C 04/21/17 30.0 0.52 0.68
CIEN 170421C00031000 C 04/21/17 31.0 0.34 0.64
CIEN 170421C00032000 C 04/21/17 32.0 0.24 0.55
CIEN 170421P00011000 P 04/21/17 11.0 0.10 0.32
CIEN 170421P00012000 P 04/21/17 12.0 0.16 0.39
CIEN 170421P00013000 P 04/21/17 13.0 0.24 0.50
CIEN 170421P00014000 P 04/21/17 14.0 0.35 0.63
CIEN 170421P00015000 P 04/21/17 15.0 0.51 0.76
CIEN 170421P00016000 P 04/21/17 16.0 0.81 0.97
CIEN 170421P00017000 P 04/21/17 17.0 1.00 1.20
CIEN 170421P00018000 P 04/21/17 18.0 1.32 1.48
CIEN 170421P00019000 P 04/21/17 19.0 1.63 1.83
CIEN 170421P00020000 P 04/21/17 20.0 2.04 2.23
CIEN 170421P00021000 P 04/21/17 21.0 2.53 2.77
CIEN 170421P00022000 P 04/21/17 22.0 2.95 3.25
CIEN 170421P00023000 P 04/21/17 23.0 3.55 3.80
CIEN 170421P00024000 P 04/21/17 24.0 4.15 4.45
CIEN 170421P00025000 P 04/21/17 25.0 4.80 5.20
CIEN 170421P00026000 P 04/21/17 26.0 5.55 5.85
CIEN 170421P00027000 P 04/21/17 27.0 6.30 6.60
CIEN 170421P00028000 P 04/21/17 28.0 7.15 7.55
CIEN 170421P00029000 P 04/21/17 29.0 8.00 8.40
CIEN 170421P00030000 P 04/21/17 30.0 8.85 9.30
CIEN 170421P00031000 P 04/21/17 31.0 9.45 10.20
CIEN 170421P00032000 P 04/21/17 32.0 10.05 11.30
CIEN 180119C00005000 C 01/19/18 5.0 14.30 19.00
CIEN 180119C00008000 C 01/19/18 8.0 11.50 16.20
CIEN 180119C00010000 C 01/19/18 10.0 9.70 13.65
CIEN 180119C00013000 C 01/19/18 13.0 9.10 10.20
CIEN 180119C00015000 C 01/19/18 15.0 7.15 8.35
CIEN 180119C00018000 C 01/19/18 18.0 5.60 6.50
CIEN 180119C00020000 C 01/19/18 20.0 4.00 4.80
CIEN 180119C00022000 C 01/19/18 22.0 3.55 3.85
CIEN 180119C00025000 C 01/19/18 25.0 2.37 2.86
CIEN 180119C00027000 C 01/19/18 27.0 1.48 2.00
CIEN 180119C00030000 C 01/19/18 30.0 0.30 1.51
CIEN 180119C00032000 C 01/19/18 32.0 0.00 4.50
CIEN 180119C00035000 C 01/19/18 35.0 0.00 0.91
CIEN 180119P00005000 P 01/19/18 5.0 0.00 0.25
CIEN 180119P00008000 P 01/19/18 8.0 0.00 0.55
CIEN 180119P00010000 P 01/19/18 10.0 0.13 0.81
CIEN 180119P00013000 P 01/19/18 13.0 0.77 1.28
CIEN 180119P00015000 P 01/19/18 15.0 0.00 1.62
CIEN 180119P00018000 P 01/19/18 18.0 0.00 2.50
CIEN 180119P00020000 P 01/19/18 20.0 0.70 3.35
CIEN 180119P00022000 P 01/19/18 22.0 3.85 4.35
CIEN 180119P00025000 P 01/19/18 25.0 5.40 6.25
CIEN 180119P00027000 P 01/19/18 27.0 7.00 7.65
CIEN 180119P00030000 P 01/19/18 30.0 7.10 9.95
CIEN 180119P00032000 P 01/19/18 32.0 10.90 11.75
CIEN 180119P00035000 P 01/19/18 35.0 11.85 14.70

OPRA data is delayed 15 minutes.