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 (2014-09-19)Premium Content

Ciena Corporation (CIEN)
As of Sep 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 140926C00009000 C 09/26/14 9.0 8.50 9.30
CIEN 140926C00010000 C 09/26/14 10.0 6.90 9.45
CIEN 140926C00011000 C 09/26/14 11.0 6.70 7.10
CIEN 140926C00012000 C 09/26/14 12.0 5.70 6.05
CIEN 140926C00012500 C 09/26/14 12.5 5.25 5.60
CIEN 140926C00013000 C 09/26/14 13.0 4.75 5.35
CIEN 140926C00013500 C 09/26/14 13.5 4.25 4.55
CIEN 140926C00014000 C 09/26/14 14.0 3.75 4.10
CIEN 140926C00014500 C 09/26/14 14.5 3.25 3.60
CIEN 140926C00015000 C 09/26/14 15.0 2.73 3.10
CIEN 140926C00015500 C 09/26/14 15.5 2.25 2.70
CIEN 140926C00016000 C 09/26/14 16.0 1.76 2.21
CIEN 140926C00016500 C 09/26/14 16.5 1.25 1.71
CIEN 140926C00017000 C 09/26/14 17.0 0.80 1.00
CIEN 140926C00017500 C 09/26/14 17.5 0.42 0.48
CIEN 140926C00018000 C 09/26/14 18.0 0.16 0.20
CIEN 140926C00018500 C 09/26/14 18.5 0.04 0.07
CIEN 140926C00019000 C 09/26/14 19.0 0.02 0.05
CIEN 140926C00019500 C 09/26/14 19.5 0.00 0.03
CIEN 140926C00020000 C 09/26/14 20.0 0.00 0.06
CIEN 140926C00020500 C 09/26/14 20.5 0.00 0.07
CIEN 140926C00021000 C 09/26/14 21.0 0.00 0.06
CIEN 140926C00021500 C 09/26/14 21.5 0.00 0.06
CIEN 140926C00022000 C 09/26/14 22.0 0.00 0.06
CIEN 140926C00022500 C 09/26/14 22.5 0.00 0.06
CIEN 140926C00023000 C 09/26/14 23.0 0.00 0.06
CIEN 140926C00023500 C 09/26/14 23.5 0.00 0.06
CIEN 140926C00024000 C 09/26/14 24.0 0.00 0.06
CIEN 140926C00024500 C 09/26/14 24.5 0.00 0.06
CIEN 140926C00025000 C 09/26/14 25.0 0.00 0.06
CIEN 140926C00025500 C 09/26/14 25.5 0.00 0.06
CIEN 140926C00026000 C 09/26/14 26.0 0.00 0.06
CIEN 140926C00026500 C 09/26/14 26.5 0.00 0.06
CIEN 140926C00027000 C 09/26/14 27.0 0.00 0.06
CIEN 140926C00027500 C 09/26/14 27.5 0.00 0.06
CIEN 140926C00028000 C 09/26/14 28.0 0.00 0.06
CIEN 140926C00028500 C 09/26/14 28.5 0.00 0.06
CIEN 140926C00030000 C 09/26/14 30.0 0.00 0.06
CIEN 140926C00035000 C 09/26/14 35.0 0.00 0.06
CIEN 140926P00009000 P 09/26/14 9.0 0.00 0.06
CIEN 140926P00010000 P 09/26/14 10.0 0.00 0.06
CIEN 140926P00011000 P 09/26/14 11.0 0.00 0.06
CIEN 140926P00012000 P 09/26/14 12.0 0.00 0.06
CIEN 140926P00012500 P 09/26/14 12.5 0.00 0.06
CIEN 140926P00013000 P 09/26/14 13.0 0.00 0.06
CIEN 140926P00013500 P 09/26/14 13.5 0.00 0.06
CIEN 140926P00014000 P 09/26/14 14.0 0.00 0.06
CIEN 140926P00014500 P 09/26/14 14.5 0.00 0.06
CIEN 140926P00015000 P 09/26/14 15.0 0.00 0.06
CIEN 140926P00015500 P 09/26/14 15.5 0.00 0.06
CIEN 140926P00016000 P 09/26/14 16.0 0.00 0.06
CIEN 140926P00016500 P 09/26/14 16.5 0.00 0.06
CIEN 140926P00017000 P 09/26/14 17.0 0.00 0.04
CIEN 140926P00017500 P 09/26/14 17.5 0.13 0.17
CIEN 140926P00018000 P 09/26/14 18.0 0.37 0.42
CIEN 140926P00018500 P 09/26/14 18.5 0.51 0.81
CIEN 140926P00019000 P 09/26/14 19.0 0.76 1.30
CIEN 140926P00019500 P 09/26/14 19.5 1.01 1.75
CIEN 140926P00020000 P 09/26/14 20.0 1.49 2.28
CIEN 140926P00020500 P 09/26/14 20.5 1.98 2.76
CIEN 140926P00021000 P 09/26/14 21.0 2.48 3.30
CIEN 140926P00021500 P 09/26/14 21.5 2.98 3.80
CIEN 140926P00022000 P 09/26/14 22.0 3.45 4.30
CIEN 140926P00022500 P 09/26/14 22.5 3.95 4.80
CIEN 140926P00023000 P 09/26/14 23.0 4.45 5.30
CIEN 140926P00023500 P 09/26/14 23.5 4.95 5.80
CIEN 140926P00024000 P 09/26/14 24.0 5.45 6.25
CIEN 140926P00024500 P 09/26/14 24.5 5.95 6.75
CIEN 140926P00025000 P 09/26/14 25.0 6.45 7.25
CIEN 140926P00025500 P 09/26/14 25.5 6.95 7.75
CIEN 140926P00026000 P 09/26/14 26.0 6.85 8.30
CIEN 140926P00026500 P 09/26/14 26.5 6.75 8.90
CIEN 140926P00027000 P 09/26/14 27.0 7.95 9.35
CIEN 140926P00027500 P 09/26/14 27.5 7.40 11.20
CIEN 140926P00028000 P 09/26/14 28.0 7.90 11.70
CIEN 140926P00028500 P 09/26/14 28.5 8.40 12.20
CIEN 140926P00030000 P 09/26/14 30.0 9.85 13.70
CIEN 140926P00035000 P 09/26/14 35.0 14.85 18.70
CIEN 141003C00013000 C 10/03/14 13.0 4.75 5.20
CIEN 141003C00013500 C 10/03/14 13.5 4.25 4.70
CIEN 141003C00014000 C 10/03/14 14.0 3.75 4.20
CIEN 141003C00014500 C 10/03/14 14.5 3.25 3.75
CIEN 141003C00015000 C 10/03/14 15.0 2.75 3.05
CIEN 141003C00015500 C 10/03/14 15.5 2.26 2.70
CIEN 141003C00016000 C 10/03/14 16.0 1.77 2.22
CIEN 141003C00016500 C 10/03/14 16.5 1.31 1.53
CIEN 141003C00017000 C 10/03/14 17.0 0.88 1.03
CIEN 141003C00017500 C 10/03/14 17.5 0.56 0.60
CIEN 141003C00018000 C 10/03/14 18.0 0.29 0.33
CIEN 141003C00018500 C 10/03/14 18.5 0.14 0.18
CIEN 141003C00019000 C 10/03/14 19.0 0.06 0.11
CIEN 141003C00019500 C 10/03/14 19.5 0.03 0.09
CIEN 141003C00020000 C 10/03/14 20.0 0.01 0.06
CIEN 141003C00020500 C 10/03/14 20.5 0.02 0.05
CIEN 141003C00021000 C 10/03/14 21.0 0.00 0.04
CIEN 141003C00021500 C 10/03/14 21.5 0.00 0.04
CIEN 141003C00022000 C 10/03/14 22.0 0.00 0.04
CIEN 141003C00022500 C 10/03/14 22.5 0.00 0.04
CIEN 141003C00023000 C 10/03/14 23.0 0.00 0.03
CIEN 141003C00023500 C 10/03/14 23.5 0.00 0.03
CIEN 141003C00024000 C 10/03/14 24.0 0.00 0.03
CIEN 141003C00024500 C 10/03/14 24.5 0.00 0.03
CIEN 141003C00025000 C 10/03/14 25.0 0.00 0.03
CIEN 141003C00025500 C 10/03/14 25.5 0.00 0.03
CIEN 141003C00026000 C 10/03/14 26.0 0.00 0.03
CIEN 141003C00026500 C 10/03/14 26.5 0.00 0.03
CIEN 141003C00027000 C 10/03/14 27.0 0.00 0.03
CIEN 141003C00027500 C 10/03/14 27.5 0.00 0.03
CIEN 141003C00028000 C 10/03/14 28.0 0.00 0.03
CIEN 141003C00028500 C 10/03/14 28.5 0.00 0.03
CIEN 141003P00013000 P 10/03/14 13.0 0.00 0.03
CIEN 141003P00013500 P 10/03/14 13.5 0.00 0.03
CIEN 141003P00014000 P 10/03/14 14.0 0.00 0.03
CIEN 141003P00014500 P 10/03/14 14.5 0.00 0.03
CIEN 141003P00015000 P 10/03/14 15.0 0.00 0.04
CIEN 141003P00015500 P 10/03/14 15.5 0.00 0.04
CIEN 141003P00016000 P 10/03/14 16.0 0.00 0.05
CIEN 141003P00016500 P 10/03/14 16.5 0.02 0.07
CIEN 141003P00017000 P 10/03/14 17.0 0.11 0.14
CIEN 141003P00017500 P 10/03/14 17.5 0.26 0.30
CIEN 141003P00018000 P 10/03/14 18.0 0.50 0.55
CIEN 141003P00018500 P 10/03/14 18.5 0.84 0.89
CIEN 141003P00019000 P 10/03/14 19.0 1.15 1.35
CIEN 141003P00019500 P 10/03/14 19.5 1.36 1.81
CIEN 141003P00020000 P 10/03/14 20.0 1.81 2.28
CIEN 141003P00020500 P 10/03/14 20.5 2.30 2.78
CIEN 141003P00021000 P 10/03/14 21.0 2.79 3.30
CIEN 141003P00021500 P 10/03/14 21.5 3.25 3.75
CIEN 141003P00022000 P 10/03/14 22.0 3.75 4.30
CIEN 141003P00022500 P 10/03/14 22.5 4.25 4.80
CIEN 141003P00023000 P 10/03/14 23.0 4.75 5.30
CIEN 141003P00023500 P 10/03/14 23.5 5.25 5.80
CIEN 141003P00024000 P 10/03/14 24.0 5.75 6.30
CIEN 141003P00024500 P 10/03/14 24.5 6.25 6.80
CIEN 141003P00025000 P 10/03/14 25.0 6.75 7.30
CIEN 141003P00025500 P 10/03/14 25.5 7.25 7.80
CIEN 141003P00026000 P 10/03/14 26.0 6.60 8.50
CIEN 141003P00026500 P 10/03/14 26.5 7.35 8.80
CIEN 141003P00027000 P 10/03/14 27.0 7.60 9.30
CIEN 141003P00027500 P 10/03/14 27.5 8.05 9.95
CIEN 141003P00028000 P 10/03/14 28.0 8.40 10.55
CIEN 141003P00028500 P 10/03/14 28.5 8.30 12.30
CIEN 141010C00013000 C 10/10/14 13.0 4.75 5.25
CIEN 141010C00013500 C 10/10/14 13.5 4.25 4.70
CIEN 141010C00014000 C 10/10/14 14.0 3.75 4.25
CIEN 141010C00014500 C 10/10/14 14.5 3.25 3.75
CIEN 141010C00015000 C 10/10/14 15.0 2.75 3.25
CIEN 141010C00015500 C 10/10/14 15.5 2.29 2.71
CIEN 141010C00016000 C 10/10/14 16.0 1.79 2.03
CIEN 141010C00016500 C 10/10/14 16.5 1.38 1.68
CIEN 141010C00017000 C 10/10/14 17.0 0.98 1.12
CIEN 141010C00017500 C 10/10/14 17.5 0.65 0.70
CIEN 141010C00018000 C 10/10/14 18.0 0.40 0.47
CIEN 141010C00018500 C 10/10/14 18.5 0.23 0.28
CIEN 141010C00019000 C 10/10/14 19.0 0.13 0.20
CIEN 141010C00019500 C 10/10/14 19.5 0.07 0.14
CIEN 141010C00020000 C 10/10/14 20.0 0.04 0.11
CIEN 141010C00020500 C 10/10/14 20.5 0.02 0.08
CIEN 141010C00021000 C 10/10/14 21.0 0.02 0.06
CIEN 141010C00021500 C 10/10/14 21.5 0.01 0.05
CIEN 141010C00022000 C 10/10/14 22.0 0.01 0.04
CIEN 141010C00022500 C 10/10/14 22.5 0.00 0.04
CIEN 141010C00023000 C 10/10/14 23.0 0.00 0.04
CIEN 141010C00023500 C 10/10/14 23.5 0.00 0.04
CIEN 141010C00024000 C 10/10/14 24.0 0.00 0.04
CIEN 141010C00024500 C 10/10/14 24.5 0.00 0.03
CIEN 141010C00025000 C 10/10/14 25.0 0.00 0.03
CIEN 141010C00025500 C 10/10/14 25.5 0.00 0.03
CIEN 141010C00026000 C 10/10/14 26.0 0.00 0.03
CIEN 141010C00026500 C 10/10/14 26.5 0.00 0.03
CIEN 141010C00027000 C 10/10/14 27.0 0.00 0.03
CIEN 141010C00027500 C 10/10/14 27.5 0.00 0.03
CIEN 141010C00028000 C 10/10/14 28.0 0.00 0.03
CIEN 141010C00028500 C 10/10/14 28.5 0.00 0.03
CIEN 141010P00013000 P 10/10/14 13.0 0.00 0.03
CIEN 141010P00013500 P 10/10/14 13.5 0.00 0.04
CIEN 141010P00014000 P 10/10/14 14.0 0.00 0.04
CIEN 141010P00014500 P 10/10/14 14.5 0.00 0.04
CIEN 141010P00015000 P 10/10/14 15.0 0.00 0.05
CIEN 141010P00015500 P 10/10/14 15.5 0.00 0.06
CIEN 141010P00016000 P 10/10/14 16.0 0.02 0.08
CIEN 141010P00016500 P 10/10/14 16.5 0.09 0.13
CIEN 141010P00017000 P 10/10/14 17.0 0.20 0.24
CIEN 141010P00017500 P 10/10/14 17.5 0.36 0.40
CIEN 141010P00018000 P 10/10/14 18.0 0.60 0.65
CIEN 141010P00018500 P 10/10/14 18.5 0.93 0.98
CIEN 141010P00019000 P 10/10/14 19.0 1.24 1.39
CIEN 141010P00019500 P 10/10/14 19.5 1.64 1.83
CIEN 141010P00020000 P 10/10/14 20.0 1.84 2.30
CIEN 141010P00020500 P 10/10/14 20.5 2.33 2.78
CIEN 141010P00021000 P 10/10/14 21.0 2.80 3.30
CIEN 141010P00021500 P 10/10/14 21.5 3.25 3.80
CIEN 141010P00022000 P 10/10/14 22.0 3.75 4.30
CIEN 141010P00022500 P 10/10/14 22.5 4.25 4.75
CIEN 141010P00023000 P 10/10/14 23.0 4.75 5.30
CIEN 141010P00023500 P 10/10/14 23.5 5.25 5.80
CIEN 141010P00024000 P 10/10/14 24.0 5.75 6.30
CIEN 141010P00024500 P 10/10/14 24.5 6.25 6.80
CIEN 141010P00025000 P 10/10/14 25.0 6.75 7.30
CIEN 141010P00025500 P 10/10/14 25.5 7.25 7.80
CIEN 141010P00026000 P 10/10/14 26.0 6.30 8.40
CIEN 141010P00026500 P 10/10/14 26.5 6.80 8.95
CIEN 141010P00027000 P 10/10/14 27.0 7.30 9.45
CIEN 141010P00027500 P 10/10/14 27.5 7.65 10.35
CIEN 141010P00028000 P 10/10/14 28.0 8.00 11.10
CIEN 141010P00028500 P 10/10/14 28.5 8.40 11.70
CIEN 141018C00009000 C 10/18/14 9.0 8.45 9.20
CIEN 141018C00010000 C 10/18/14 10.0 7.70 8.05
CIEN 141018C00011000 C 10/18/14 11.0 6.75 7.25
CIEN 141018C00011500 C 10/18/14 11.5 6.25 6.70
CIEN 141018C00012000 C 10/18/14 12.0 5.75 6.10
CIEN 141018C00012500 C 10/18/14 12.5 5.25 5.60
CIEN 141018C00013000 C 10/18/14 13.0 4.75 5.20
CIEN 141018C00013500 C 10/18/14 13.5 4.25 4.55
CIEN 141018C00014000 C 10/18/14 14.0 3.75 4.05
CIEN 141018C00014500 C 10/18/14 14.5 3.25 3.55
CIEN 141018C00015000 C 10/18/14 15.0 2.75 3.15
CIEN 141018C00015500 C 10/18/14 15.5 2.31 2.55
CIEN 141018C00016000 C 10/18/14 16.0 1.86 2.03
CIEN 141018C00016500 C 10/18/14 16.5 1.44 1.50
CIEN 141018C00017000 C 10/18/14 17.0 1.05 1.19
CIEN 141018C00017500 C 10/18/14 17.5 0.73 0.82
CIEN 141018C00018000 C 10/18/14 18.0 0.50 0.56
CIEN 141018C00018500 C 10/18/14 18.5 0.30 0.37
CIEN 141018C00019000 C 10/18/14 19.0 0.19 0.23
CIEN 141018C00019500 C 10/18/14 19.5 0.12 0.17
CIEN 141018C00020000 C 10/18/14 20.0 0.07 0.13
CIEN 141018C00020500 C 10/18/14 20.5 0.04 0.11
CIEN 141018C00021000 C 10/18/14 21.0 0.03 0.09
CIEN 141018C00021500 C 10/18/14 21.5 0.02 0.07
CIEN 141018C00022000 C 10/18/14 22.0 0.02 0.06
CIEN 141018C00022500 C 10/18/14 22.5 0.01 0.05
CIEN 141018C00023000 C 10/18/14 23.0 0.01 0.05
CIEN 141018C00023500 C 10/18/14 23.5 0.00 0.04
CIEN 141018C00024000 C 10/18/14 24.0 0.00 0.04
CIEN 141018C00024500 C 10/18/14 24.5 0.00 0.04
CIEN 141018C00025000 C 10/18/14 25.0 0.00 0.04
CIEN 141018C00025500 C 10/18/14 25.5 0.00 0.04
CIEN 141018C00026000 C 10/18/14 26.0 0.00 0.04
CIEN 141018C00026500 C 10/18/14 26.5 0.00 0.03
CIEN 141018C00027000 C 10/18/14 27.0 0.00 0.03
CIEN 141018C00027500 C 10/18/14 27.5 0.00 0.03
CIEN 141018C00028000 C 10/18/14 28.0 0.00 0.03
CIEN 141018C00029000 C 10/18/14 29.0 0.00 0.03
CIEN 141018C00030000 C 10/18/14 30.0 0.00 0.03
CIEN 141018C00031000 C 10/18/14 31.0 0.00 0.03
CIEN 141018C00032000 C 10/18/14 32.0 0.00 0.03
CIEN 141018C00033000 C 10/18/14 33.0 0.00 0.03
CIEN 141018C00034000 C 10/18/14 34.0 0.00 0.03
CIEN 141018C00035000 C 10/18/14 35.0 0.00 0.03
CIEN 141018C00036000 C 10/18/14 36.0 0.00 0.03
CIEN 141018C00037000 C 10/18/14 37.0 0.00 0.03
CIEN 141018P00009000 P 10/18/14 9.0 0.00 0.03
CIEN 141018P00010000 P 10/18/14 10.0 0.00 0.03
CIEN 141018P00011000 P 10/18/14 11.0 0.00 0.03
CIEN 141018P00011500 P 10/18/14 11.5 0.00 0.03
CIEN 141018P00012000 P 10/18/14 12.0 0.00 0.03
CIEN 141018P00012500 P 10/18/14 12.5 0.00 0.04
CIEN 141018P00013000 P 10/18/14 13.0 0.00 0.04
CIEN 141018P00013500 P 10/18/14 13.5 0.00 0.04
CIEN 141018P00014000 P 10/18/14 14.0 0.00 0.04
CIEN 141018P00014500 P 10/18/14 14.5 0.00 0.05
CIEN 141018P00015000 P 10/18/14 15.0 0.00 0.07
CIEN 141018P00015500 P 10/18/14 15.5 0.02 0.09
CIEN 141018P00016000 P 10/18/14 16.0 0.07 0.11
CIEN 141018P00016500 P 10/18/14 16.5 0.15 0.18
CIEN 141018P00017000 P 10/18/14 17.0 0.25 0.30
CIEN 141018P00017500 P 10/18/14 17.5 0.44 0.48
CIEN 141018P00018000 P 10/18/14 18.0 0.69 0.73
CIEN 141018P00018500 P 10/18/14 18.5 1.00 1.05
CIEN 141018P00019000 P 10/18/14 19.0 1.29 1.45
CIEN 141018P00019500 P 10/18/14 19.5 1.69 1.87
CIEN 141018P00020000 P 10/18/14 20.0 2.08 2.32
CIEN 141018P00020500 P 10/18/14 20.5 2.58 2.80
CIEN 141018P00021000 P 10/18/14 21.0 2.93 3.30
CIEN 141018P00021500 P 10/18/14 21.5 3.35 3.80
CIEN 141018P00022000 P 10/18/14 22.0 4.10 4.30
CIEN 141018P00022500 P 10/18/14 22.5 4.10 4.80
CIEN 141018P00023000 P 10/18/14 23.0 4.55 5.30
CIEN 141018P00023500 P 10/18/14 23.5 5.05 5.80
CIEN 141018P00024000 P 10/18/14 24.0 5.55 6.25
CIEN 141018P00024500 P 10/18/14 24.5 6.05 6.80
CIEN 141018P00025000 P 10/18/14 25.0 6.55 7.30
CIEN 141018P00025500 P 10/18/14 25.5 7.05 7.80
CIEN 141018P00026000 P 10/18/14 26.0 7.25 8.35
CIEN 141018P00026500 P 10/18/14 26.5 7.85 8.85
CIEN 141018P00027000 P 10/18/14 27.0 7.80 9.30
CIEN 141018P00027500 P 10/18/14 27.5 8.40 9.80
CIEN 141018P00028000 P 10/18/14 28.0 8.70 10.35
CIEN 141018P00029000 P 10/18/14 29.0 8.90 12.20
CIEN 141018P00030000 P 10/18/14 30.0 9.90 13.25
CIEN 141018P00031000 P 10/18/14 31.0 10.90 14.25
CIEN 141018P00032000 P 10/18/14 32.0 11.90 15.25
CIEN 141018P00033000 P 10/18/14 33.0 12.80 16.40
CIEN 141018P00034000 P 10/18/14 34.0 13.90 17.25
CIEN 141018P00035000 P 10/18/14 35.0 14.90 18.25
CIEN 141018P00036000 P 10/18/14 36.0 15.90 19.25
CIEN 141018P00037000 P 10/18/14 37.0 16.90 20.20
CIEN 141024C00013000 C 10/24/14 13.0 4.75 5.30
CIEN 141024C00013500 C 10/24/14 13.5 4.25 4.85
CIEN 141024C00014000 C 10/24/14 14.0 3.75 4.30
CIEN 141024C00014500 C 10/24/14 14.5 3.25 3.90
CIEN 141024C00015000 C 10/24/14 15.0 2.81 3.40
CIEN 141024C00015500 C 10/24/14 15.5 2.33 2.85
CIEN 141024C00016000 C 10/24/14 16.0 1.89 2.31
CIEN 141024C00016500 C 10/24/14 16.5 1.49 1.68
CIEN 141024C00017000 C 10/24/14 17.0 1.10 1.30
CIEN 141024C00017500 C 10/24/14 17.5 0.79 0.92
CIEN 141024C00018000 C 10/24/14 18.0 0.56 0.65
CIEN 141024C00018500 C 10/24/14 18.5 0.39 0.49
CIEN 141024C00019000 C 10/24/14 19.0 0.26 0.35
CIEN 141024C00019500 C 10/24/14 19.5 0.17 0.25
CIEN 141024C00020000 C 10/24/14 20.0 0.09 0.18
CIEN 141024C00020500 C 10/24/14 20.5 0.07 0.15
CIEN 141024C00021000 C 10/24/14 21.0 0.04 0.11
CIEN 141024C00021500 C 10/24/14 21.5 0.03 0.09
CIEN 141024C00022000 C 10/24/14 22.0 0.02 0.07
CIEN 141024C00022500 C 10/24/14 22.5 0.01 0.06
CIEN 141024C00023000 C 10/24/14 23.0 0.01 0.05
CIEN 141024C00023500 C 10/24/14 23.5 0.01 0.05
CIEN 141024C00024000 C 10/24/14 24.0 0.00 0.04
CIEN 141024C00024500 C 10/24/14 24.5 0.00 0.04
CIEN 141024C00025000 C 10/24/14 25.0 0.00 0.04
CIEN 141024C00025500 C 10/24/14 25.5 0.00 0.04
CIEN 141024C00026000 C 10/24/14 26.0 0.00 0.04
CIEN 141024C00026500 C 10/24/14 26.5 0.00 0.04
CIEN 141024C00027000 C 10/24/14 27.0 0.00 0.03
CIEN 141024C00027500 C 10/24/14 27.5 0.00 0.04
CIEN 141024C00028000 C 10/24/14 28.0 0.00 0.03
CIEN 141024C00028500 C 10/24/14 28.5 0.00 0.03
CIEN 141024P00013000 P 10/24/14 13.0 0.00 0.04
CIEN 141024P00013500 P 10/24/14 13.5 0.00 0.05
CIEN 141024P00014000 P 10/24/14 14.0 0.00 0.05
CIEN 141024P00014500 P 10/24/14 14.5 0.00 0.06
CIEN 141024P00015000 P 10/24/14 15.0 0.02 0.09
CIEN 141024P00015500 P 10/24/14 15.5 0.04 0.11
CIEN 141024P00016000 P 10/24/14 16.0 0.08 0.15
CIEN 141024P00016500 P 10/24/14 16.5 0.17 0.24
CIEN 141024P00017000 P 10/24/14 17.0 0.32 0.37
CIEN 141024P00017500 P 10/24/14 17.5 0.50 0.56
CIEN 141024P00018000 P 10/24/14 18.0 0.76 0.82
CIEN 141024P00018500 P 10/24/14 18.5 1.06 1.14
CIEN 141024P00019000 P 10/24/14 19.0 1.42 1.52
CIEN 141024P00019500 P 10/24/14 19.5 1.73 1.94
CIEN 141024P00020000 P 10/24/14 20.0 2.16 2.36
CIEN 141024P00020500 P 10/24/14 20.5 2.58 2.84
CIEN 141024P00021000 P 10/24/14 21.0 3.05 3.30
CIEN 141024P00021500 P 10/24/14 21.5 3.35 3.80
CIEN 141024P00022000 P 10/24/14 22.0 3.85 4.30
CIEN 141024P00022500 P 10/24/14 22.5 3.95 4.80
CIEN 141024P00023000 P 10/24/14 23.0 4.45 5.30
CIEN 141024P00023500 P 10/24/14 23.5 4.95 5.80
CIEN 141024P00024000 P 10/24/14 24.0 5.45 6.30
CIEN 141024P00024500 P 10/24/14 24.5 5.95 6.80
CIEN 141024P00025000 P 10/24/14 25.0 6.45 7.30
CIEN 141024P00025500 P 10/24/14 25.5 6.95 7.80
CIEN 141024P00026000 P 10/24/14 26.0 7.00 8.35
CIEN 141024P00026500 P 10/24/14 26.5 7.50 8.85
CIEN 141024P00027000 P 10/24/14 27.0 8.00 9.30
CIEN 141024P00027500 P 10/24/14 27.5 8.45 9.80
CIEN 141024P00028000 P 10/24/14 28.0 8.55 10.40
CIEN 141024P00028500 P 10/24/14 28.5 8.40 11.70
CIEN 141031C00013000 C 10/31/14 13.0 4.75 5.45
CIEN 141031C00013500 C 10/31/14 13.5 4.25 4.85
CIEN 141031C00014000 C 10/31/14 14.0 3.75 4.40
CIEN 141031C00014500 C 10/31/14 14.5 3.30 3.90
CIEN 141031C00015000 C 10/31/14 15.0 2.83 3.35
CIEN 141031C00015500 C 10/31/14 15.5 2.37 2.81
CIEN 141031C00016000 C 10/31/14 16.0 1.94 2.31
CIEN 141031C00016500 C 10/31/14 16.5 1.53 1.74
CIEN 141031C00017000 C 10/31/14 17.0 1.17 1.36
CIEN 141031C00017500 C 10/31/14 17.5 0.88 1.00
CIEN 141031C00018000 C 10/31/14 18.0 0.62 0.69
CIEN 141031C00018500 C 10/31/14 18.5 0.44 0.55
CIEN 141031C00019000 C 10/31/14 19.0 0.29 0.39
CIEN 141031C00019500 C 10/31/14 19.5 0.21 0.28
CIEN 141031C00020000 C 10/31/14 20.0 0.13 0.24
CIEN 141031C00020500 C 10/31/14 20.5 0.09 0.18
CIEN 141031C00021000 C 10/31/14 21.0 0.06 0.14
CIEN 141031C00021500 C 10/31/14 21.5 0.03 0.11
CIEN 141031C00022000 C 10/31/14 22.0 0.02 0.09
CIEN 141031C00022500 C 10/31/14 22.5 0.02 0.07
CIEN 141031C00023000 C 10/31/14 23.0 0.01 0.06
CIEN 141031C00023500 C 10/31/14 23.5 0.00 0.05
CIEN 141031C00024000 C 10/31/14 24.0 0.00 0.05
CIEN 141031C00024500 C 10/31/14 24.5 0.00 0.04
CIEN 141031C00025000 C 10/31/14 25.0 0.00 0.04
CIEN 141031C00025500 C 10/31/14 25.5 0.00 0.04
CIEN 141031C00026000 C 10/31/14 26.0 0.00 0.04
CIEN 141031C00026500 C 10/31/14 26.5 0.00 0.04
CIEN 141031C00027000 C 10/31/14 27.0 0.00 0.04
CIEN 141031C00027500 C 10/31/14 27.5 0.00 0.03
CIEN 141031C00028000 C 10/31/14 28.0 0.00 0.04
CIEN 141031P00013000 P 10/31/14 13.0 0.00 0.04
CIEN 141031P00013500 P 10/31/14 13.5 0.00 0.05
CIEN 141031P00014000 P 10/31/14 14.0 0.00 0.06
CIEN 141031P00014500 P 10/31/14 14.5 0.01 0.08
CIEN 141031P00015000 P 10/31/14 15.0 0.03 0.11
CIEN 141031P00015500 P 10/31/14 15.5 0.06 0.14
CIEN 141031P00016000 P 10/31/14 16.0 0.14 0.20
CIEN 141031P00016500 P 10/31/14 16.5 0.25 0.30
CIEN 141031P00017000 P 10/31/14 17.0 0.38 0.44
CIEN 141031P00017500 P 10/31/14 17.5 0.56 0.64
CIEN 141031P00018000 P 10/31/14 18.0 0.84 0.89
CIEN 141031P00018500 P 10/31/14 18.5 1.11 1.20
CIEN 141031P00019000 P 10/31/14 19.0 1.47 1.58
CIEN 141031P00019500 P 10/31/14 19.5 1.77 1.98
CIEN 141031P00020000 P 10/31/14 20.0 2.20 2.40
CIEN 141031P00020500 P 10/31/14 20.5 2.58 2.86
CIEN 141031P00021000 P 10/31/14 21.0 2.91 3.35
CIEN 141031P00021500 P 10/31/14 21.5 3.55 3.85
CIEN 141031P00022000 P 10/31/14 22.0 3.85 4.30
CIEN 141031P00022500 P 10/31/14 22.5 3.90 4.80
CIEN 141031P00023000 P 10/31/14 23.0 4.40 5.35
CIEN 141031P00023500 P 10/31/14 23.5 4.90 5.80
CIEN 141031P00024000 P 10/31/14 24.0 5.35 6.25
CIEN 141031P00024500 P 10/31/14 24.5 5.85 6.75
CIEN 141031P00025000 P 10/31/14 25.0 6.35 7.25
CIEN 141031P00025500 P 10/31/14 25.5 6.85 7.80
CIEN 141031P00026000 P 10/31/14 26.0 7.05 8.35
CIEN 141031P00026500 P 10/31/14 26.5 7.50 8.85
CIEN 141031P00027000 P 10/31/14 27.0 8.00 9.35
CIEN 141031P00027500 P 10/31/14 27.5 8.50 9.85
CIEN 141031P00028000 P 10/31/14 28.0 9.00 10.50
CIEN 141122C00011000 C 11/22/14 11.0 6.75 7.35
CIEN 141122C00012000 C 11/22/14 12.0 5.75 6.35
CIEN 141122C00013000 C 11/22/14 13.0 4.80 5.35
CIEN 141122C00014000 C 11/22/14 14.0 3.80 4.35
CIEN 141122C00015000 C 11/22/14 15.0 2.91 3.40
CIEN 141122C00016000 C 11/22/14 16.0 2.06 2.29
CIEN 141122C00017000 C 11/22/14 17.0 1.36 1.47
CIEN 141122C00018000 C 11/22/14 18.0 0.82 0.87
CIEN 141122C00019000 C 11/22/14 19.0 0.44 0.52
CIEN 141122C00020000 C 11/22/14 20.0 0.26 0.30
CIEN 141122C00021000 C 11/22/14 21.0 0.14 0.22
CIEN 141122C00022000 C 11/22/14 22.0 0.07 0.14
CIEN 141122C00023000 C 11/22/14 23.0 0.02 0.09
CIEN 141122C00024000 C 11/22/14 24.0 0.01 0.07
CIEN 141122C00025000 C 11/22/14 25.0 0.00 0.05
CIEN 141122C00026000 C 11/22/14 26.0 0.00 0.04
CIEN 141122C00027000 C 11/22/14 27.0 0.00 0.04
CIEN 141122P00011000 P 11/22/14 11.0 0.00 0.04
CIEN 141122P00012000 P 11/22/14 12.0 0.00 0.04
CIEN 141122P00013000 P 11/22/14 13.0 0.00 0.06
CIEN 141122P00014000 P 11/22/14 14.0 0.02 0.11
CIEN 141122P00015000 P 11/22/14 15.0 0.09 0.18
CIEN 141122P00016000 P 11/22/14 16.0 0.22 0.30
CIEN 141122P00017000 P 11/22/14 17.0 0.54 0.60
CIEN 141122P00018000 P 11/22/14 18.0 0.99 1.05
CIEN 141122P00019000 P 11/22/14 19.0 1.59 1.71
CIEN 141122P00020000 P 11/22/14 20.0 2.30 2.52
CIEN 141122P00021000 P 11/22/14 21.0 3.20 3.40
CIEN 141122P00022000 P 11/22/14 22.0 3.80 4.35
CIEN 141122P00023000 P 11/22/14 23.0 4.50 5.30
CIEN 141122P00024000 P 11/22/14 24.0 5.45 6.30
CIEN 141122P00025000 P 11/22/14 25.0 6.40 7.30
CIEN 141122P00026000 P 11/22/14 26.0 7.05 8.30
CIEN 141122P00027000 P 11/22/14 27.0 6.85 10.20
CIEN 150117C00003000 C 01/17/15 3.0 13.25 15.65
CIEN 150117C00005000 C 01/17/15 5.0 11.30 14.50
CIEN 150117C00008000 C 01/17/15 8.0 8.60 10.50
CIEN 150117C00009000 C 01/17/15 9.0 8.70 9.65
CIEN 150117C00010000 C 01/17/15 10.0 7.80 8.60
CIEN 150117C00011000 C 01/17/15 11.0 6.75 7.65
CIEN 150117C00012000 C 01/17/15 12.0 5.85 6.60
CIEN 150117C00013000 C 01/17/15 13.0 4.90 5.50
CIEN 150117C00014000 C 01/17/15 14.0 4.05 4.65
CIEN 150117C00015000 C 01/17/15 15.0 3.25 3.45
CIEN 150117C00016000 C 01/17/15 16.0 2.52 2.69
CIEN 150117C00017000 C 01/17/15 17.0 1.88 2.00
CIEN 150117C00018000 C 01/17/15 18.0 1.38 1.43
CIEN 150117C00019000 C 01/17/15 19.0 0.98 1.02
CIEN 150117C00020000 C 01/17/15 20.0 0.68 0.75
CIEN 150117C00021000 C 01/17/15 21.0 0.47 0.51
CIEN 150117C00022000 C 01/17/15 22.0 0.32 0.41
CIEN 150117C00023000 C 01/17/15 23.0 0.22 0.30
CIEN 150117C00024000 C 01/17/15 24.0 0.15 0.22
CIEN 150117C00025000 C 01/17/15 25.0 0.12 0.17
CIEN 150117C00026000 C 01/17/15 26.0 0.06 0.13
CIEN 150117C00027000 C 01/17/15 27.0 0.04 0.09
CIEN 150117C00028000 C 01/17/15 28.0 0.01 0.07
CIEN 150117C00029000 C 01/17/15 29.0 0.01 0.06
CIEN 150117C00030000 C 01/17/15 30.0 0.02 0.05
CIEN 150117C00031000 C 01/17/15 31.0 0.00 0.04
CIEN 150117C00032000 C 01/17/15 32.0 0.00 0.04
CIEN 150117C00033000 C 01/17/15 33.0 0.00 0.04
CIEN 150117C00034000 C 01/17/15 34.0 0.00 0.04
CIEN 150117C00035000 C 01/17/15 35.0 0.00 0.04
CIEN 150117C00036000 C 01/17/15 36.0 0.00 0.03
CIEN 150117C00040000 C 01/17/15 40.0 0.00 0.03
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 0.03
CIEN 150117P00009000 P 01/17/15 9.0 0.01 0.04
CIEN 150117P00010000 P 01/17/15 10.0 0.02 0.06
CIEN 150117P00011000 P 01/17/15 11.0 0.02 0.08
CIEN 150117P00012000 P 01/17/15 12.0 0.05 0.13
CIEN 150117P00013000 P 01/17/15 13.0 0.10 0.19
CIEN 150117P00014000 P 01/17/15 14.0 0.18 0.28
CIEN 150117P00015000 P 01/17/15 15.0 0.34 0.46
CIEN 150117P00016000 P 01/17/15 16.0 0.68 0.72
CIEN 150117P00017000 P 01/17/15 17.0 1.05 1.09
CIEN 150117P00018000 P 01/17/15 18.0 1.54 1.58
CIEN 150117P00019000 P 01/17/15 19.0 2.14 2.20
CIEN 150117P00020000 P 01/17/15 20.0 2.84 2.90
CIEN 150117P00021000 P 01/17/15 21.0 3.45 3.70
CIEN 150117P00022000 P 01/17/15 22.0 4.30 4.55
CIEN 150117P00023000 P 01/17/15 23.0 5.20 5.45
CIEN 150117P00024000 P 01/17/15 24.0 5.60 6.40
CIEN 150117P00025000 P 01/17/15 25.0 6.55 7.35
CIEN 150117P00026000 P 01/17/15 26.0 7.45 8.35
CIEN 150117P00027000 P 01/17/15 27.0 8.35 9.30
CIEN 150117P00028000 P 01/17/15 28.0 9.05 10.30
CIEN 150117P00029000 P 01/17/15 29.0 9.95 11.50
CIEN 150117P00030000 P 01/17/15 30.0 11.15 12.30
CIEN 150117P00031000 P 01/17/15 31.0 11.70 13.30
CIEN 150117P00032000 P 01/17/15 32.0 12.40 14.55
CIEN 150117P00033000 P 01/17/15 33.0 13.45 16.20
CIEN 150117P00034000 P 01/17/15 34.0 14.40 16.55
CIEN 150117P00035000 P 01/17/15 35.0 15.20 18.65
CIEN 150117P00036000 P 01/17/15 36.0 15.90 19.70
CIEN 150117P00040000 P 01/17/15 40.0 19.90 23.70
CIEN 150417C00010000 C 04/17/15 10.0 7.80 8.80
CIEN 150417C00011000 C 04/17/15 11.0 6.75 7.75
CIEN 150417C00012000 C 04/17/15 12.0 6.05 6.75
CIEN 150417C00013000 C 04/17/15 13.0 5.10 6.05
CIEN 150417C00014000 C 04/17/15 14.0 4.35 4.60
CIEN 150417C00015000 C 04/17/15 15.0 3.65 3.90
CIEN 150417C00016000 C 04/17/15 16.0 2.93 3.20
CIEN 150417C00017000 C 04/17/15 17.0 2.41 2.63
CIEN 150417C00018000 C 04/17/15 18.0 1.91 2.12
CIEN 150417C00019000 C 04/17/15 19.0 1.50 1.57
CIEN 150417C00020000 C 04/17/15 20.0 1.17 1.35
CIEN 150417C00021000 C 04/17/15 21.0 0.91 1.07
CIEN 150417C00022000 C 04/17/15 22.0 0.69 0.84
CIEN 150417C00023000 C 04/17/15 23.0 0.53 0.65
CIEN 150417C00024000 C 04/17/15 24.0 0.40 0.52
CIEN 150417C00025000 C 04/17/15 25.0 0.27 0.41
CIEN 150417C00026000 C 04/17/15 26.0 0.23 0.33
CIEN 150417C00027000 C 04/17/15 27.0 0.17 0.26
CIEN 150417C00028000 C 04/17/15 28.0 0.12 0.21
CIEN 150417C00029000 C 04/17/15 29.0 0.09 0.17
CIEN 150417P00010000 P 04/17/15 10.0 0.04 0.14
CIEN 150417P00011000 P 04/17/15 11.0 0.08 0.21
CIEN 150417P00012000 P 04/17/15 12.0 0.16 0.30
CIEN 150417P00013000 P 04/17/15 13.0 0.29 0.42
CIEN 150417P00014000 P 04/17/15 14.0 0.46 0.58
CIEN 150417P00015000 P 04/17/15 15.0 0.71 0.83
CIEN 150417P00016000 P 04/17/15 16.0 1.04 1.18
CIEN 150417P00017000 P 04/17/15 17.0 1.45 1.60
CIEN 150417P00018000 P 04/17/15 18.0 1.94 2.09
CIEN 150417P00019000 P 04/17/15 19.0 2.57 2.70
CIEN 150417P00020000 P 04/17/15 20.0 3.15 3.40
CIEN 150417P00021000 P 04/17/15 21.0 3.85 4.10
CIEN 150417P00022000 P 04/17/15 22.0 4.65 4.90
CIEN 150417P00023000 P 04/17/15 23.0 5.50 5.75
CIEN 150417P00024000 P 04/17/15 24.0 6.35 6.60
CIEN 150417P00025000 P 04/17/15 25.0 7.25 7.50
CIEN 150417P00026000 P 04/17/15 26.0 7.50 8.45
CIEN 150417P00027000 P 04/17/15 27.0 8.50 9.40
CIEN 150417P00028000 P 04/17/15 28.0 9.25 10.40
CIEN 150417P00029000 P 04/17/15 29.0 10.05 11.35
CIEN 160115C00005000 C 01/15/16 5.0 11.25 15.50
CIEN 160115C00008000 C 01/15/16 8.0 8.40 12.50
CIEN 160115C00010000 C 01/15/16 10.0 8.10 9.50
CIEN 160115C00013000 C 01/15/16 13.0 6.00 6.25
CIEN 160115C00015000 C 01/15/16 15.0 4.65 4.90
CIEN 160115C00018000 C 01/15/16 18.0 3.10 3.35
CIEN 160115C00020000 C 01/15/16 20.0 2.26 2.47
CIEN 160115C00023000 C 01/15/16 23.0 1.46 1.66
CIEN 160115C00025000 C 01/15/16 25.0 0.99 1.24
CIEN 160115C00027000 C 01/15/16 27.0 0.81 0.92
CIEN 160115C00030000 C 01/15/16 30.0 0.49 0.60
CIEN 160115C00032000 C 01/15/16 32.0 0.34 0.45
CIEN 160115C00035000 C 01/15/16 35.0 0.19 0.30
CIEN 160115C00037000 C 01/15/16 37.0 0.15 0.23
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.07
CIEN 160115P00008000 P 01/15/16 8.0 0.10 0.22
CIEN 160115P00010000 P 01/15/16 10.0 0.30 0.38
CIEN 160115P00013000 P 01/15/16 13.0 0.91 1.00
CIEN 160115P00015000 P 01/15/16 15.0 1.57 1.73
CIEN 160115P00018000 P 01/15/16 18.0 2.97 3.15
CIEN 160115P00020000 P 01/15/16 20.0 4.20 4.40
CIEN 160115P00023000 P 01/15/16 23.0 6.25 6.55
CIEN 160115P00025000 P 01/15/16 25.0 7.85 8.15
CIEN 160115P00027000 P 01/15/16 27.0 9.55 9.85
CIEN 160115P00030000 P 01/15/16 30.0 11.75 12.60
CIEN 160115P00032000 P 01/15/16 32.0 13.50 14.50
CIEN 160115P00035000 P 01/15/16 35.0 15.80 18.10
CIEN 160115P00037000 P 01/15/16 37.0 17.70 20.25
CIEN 170120C00005000 C 01/20/17 5.0 11.30 15.70
CIEN 170120C00008000 C 01/20/17 8.0 8.75 13.05
CIEN 170120C00010000 C 01/20/17 10.0 8.80 11.25
CIEN 170120C00013000 C 01/20/17 13.0 6.75 7.40
CIEN 170120C00015000 C 01/20/17 15.0 5.60 6.20
CIEN 170120C00017000 C 01/20/17 17.0 4.60 5.20
CIEN 170120C00020000 C 01/20/17 20.0 3.40 3.90
CIEN 170120C00022000 C 01/20/17 22.0 2.74 3.15
CIEN 170120C00025000 C 01/20/17 25.0 1.88 2.46
CIEN 170120C00027000 C 01/20/17 27.0 1.50 2.04
CIEN 170120C00030000 C 01/20/17 30.0 1.13 1.54
CIEN 170120C00035000 C 01/20/17 35.0 0.64 0.98
CIEN 170120P00005000 P 01/20/17 5.0 0.01 0.18
CIEN 170120P00008000 P 01/20/17 8.0 0.24 0.55
CIEN 170120P00010000 P 01/20/17 10.0 0.56 0.96
CIEN 170120P00013000 P 01/20/17 13.0 1.35 1.64
CIEN 170120P00015000 P 01/20/17 15.0 2.11 2.48
CIEN 170120P00017000 P 01/20/17 17.0 3.05 3.45
CIEN 170120P00020000 P 01/20/17 20.0 4.90 5.20
CIEN 170120P00022000 P 01/20/17 22.0 6.15 6.60
CIEN 170120P00025000 P 01/20/17 25.0 8.25 8.85
CIEN 170120P00027000 P 01/20/17 27.0 9.85 10.50
CIEN 170120P00030000 P 01/20/17 30.0 12.40 13.05
CIEN 170120P00035000 P 01/20/17 35.0 15.30 18.50

OPRA data is delayed 15 minutes.