Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Ciena Corporation (CIEN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 140419C00013000 C 04/19/14 13.0 6.25 7.50
CIEN 140419C00014000 C 04/19/14 14.0 5.80 6.05
CIEN 140419C00015000 C 04/19/14 15.0 4.65 5.05
CIEN 140419C00016000 C 04/19/14 16.0 3.80 3.95
CIEN 140419C00017000 C 04/19/14 17.0 2.84 2.96
CIEN 140419C00018000 C 04/19/14 18.0 1.85 1.94
CIEN 140419C00019000 C 04/19/14 19.0 0.86 0.94
CIEN 140419C00020000 C 04/19/14 20.0 0.00 0.02
CIEN 140419C00021000 C 04/19/14 21.0 0.00 0.02
CIEN 140419C00022000 C 04/19/14 22.0 0.00 0.02
CIEN 140419C00023000 C 04/19/14 23.0 0.00 0.01
CIEN 140419C00024000 C 04/19/14 24.0 0.00 0.01
CIEN 140419C00025000 C 04/19/14 25.0 0.00 0.01
CIEN 140419C00026000 C 04/19/14 26.0 0.00 0.01
CIEN 140419C00027000 C 04/19/14 27.0 0.00 0.01
CIEN 140419C00028000 C 04/19/14 28.0 0.00 0.01
CIEN 140419C00029000 C 04/19/14 29.0 0.00 0.04
CIEN 140419C00030000 C 04/19/14 30.0 0.00 0.03
CIEN 140419C00031000 C 04/19/14 31.0 0.00 0.04
CIEN 140419C00032000 C 04/19/14 32.0 0.00 0.04
CIEN 140419C00033000 C 04/19/14 33.0 0.00 0.04
CIEN 140419C00034000 C 04/19/14 34.0 0.00 0.03
CIEN 140419C00035000 C 04/19/14 35.0 0.00 0.03
CIEN 140419C00036000 C 04/19/14 36.0 0.00 0.04
CIEN 140419C00037000 C 04/19/14 37.0 0.00 0.10
CIEN 140419C00038000 C 04/19/14 38.0 0.00 0.04
CIEN 140419C00039000 C 04/19/14 39.0 0.00 0.10
CIEN 140419C00040000 C 04/19/14 40.0 0.00 0.10
CIEN 140419C00041000 C 04/19/14 41.0 0.00 0.10
CIEN 140419P00013000 P 04/19/14 13.0 0.00 0.03
CIEN 140419P00014000 P 04/19/14 14.0 0.00 0.09
CIEN 140419P00015000 P 04/19/14 15.0 0.00 0.03
CIEN 140419P00016000 P 04/19/14 16.0 0.00 0.03
CIEN 140419P00017000 P 04/19/14 17.0 0.00 0.04
CIEN 140419P00018000 P 04/19/14 18.0 0.00 0.03
CIEN 140419P00019000 P 04/19/14 19.0 0.00 0.04
CIEN 140419P00020000 P 04/19/14 20.0 0.09 0.14
CIEN 140419P00021000 P 04/19/14 21.0 1.05 1.14
CIEN 140419P00022000 P 04/19/14 22.0 2.04 2.16
CIEN 140419P00023000 P 04/19/14 23.0 3.00 3.20
CIEN 140419P00024000 P 04/19/14 24.0 4.05 4.20
CIEN 140419P00025000 P 04/19/14 25.0 5.00 5.20
CIEN 140419P00026000 P 04/19/14 26.0 5.95 6.20
CIEN 140419P00027000 P 04/19/14 27.0 7.00 7.20
CIEN 140419P00028000 P 04/19/14 28.0 7.65 8.20
CIEN 140419P00029000 P 04/19/14 29.0 8.70 9.20
CIEN 140419P00030000 P 04/19/14 30.0 8.40 10.25
CIEN 140419P00031000 P 04/19/14 31.0 9.40 11.25
CIEN 140419P00032000 P 04/19/14 32.0 10.40 12.20
CIEN 140419P00033000 P 04/19/14 33.0 11.40 14.85
CIEN 140419P00034000 P 04/19/14 34.0 12.40 15.85
CIEN 140419P00035000 P 04/19/14 35.0 13.40 16.85
CIEN 140419P00036000 P 04/19/14 36.0 14.40 17.85
CIEN 140419P00037000 P 04/19/14 37.0 15.40 18.85
CIEN 140419P00038000 P 04/19/14 38.0 16.40 19.85
CIEN 140419P00039000 P 04/19/14 39.0 17.40 20.85
CIEN 140419P00040000 P 04/19/14 40.0 18.40 21.85
CIEN 140419P00041000 P 04/19/14 41.0 19.40 22.85
CIEN 140517C00013000 C 05/17/14 13.0 6.60 7.20
CIEN 140517C00014000 C 05/17/14 14.0 5.65 6.20
CIEN 140517C00015000 C 05/17/14 15.0 4.85 5.00
CIEN 140517C00016000 C 05/17/14 16.0 3.75 4.05
CIEN 140517C00017000 C 05/17/14 17.0 2.99 3.10
CIEN 140517C00018000 C 05/17/14 18.0 2.14 2.22
CIEN 140517C00019000 C 05/17/14 19.0 1.41 1.45
CIEN 140517C00020000 C 05/17/14 20.0 0.83 0.87
CIEN 140517C00021000 C 05/17/14 21.0 0.45 0.48
CIEN 140517C00022000 C 05/17/14 22.0 0.23 0.26
CIEN 140517C00023000 C 05/17/14 23.0 0.11 0.14
CIEN 140517C00024000 C 05/17/14 24.0 0.05 0.12
CIEN 140517C00025000 C 05/17/14 25.0 0.05 0.07
CIEN 140517C00026000 C 05/17/14 26.0 0.00 0.07
CIEN 140517C00027000 C 05/17/14 27.0 0.00 0.06
CIEN 140517C00028000 C 05/17/14 28.0 0.00 0.06
CIEN 140517C00029000 C 05/17/14 29.0 0.00 0.05
CIEN 140517C00030000 C 05/17/14 30.0 0.00 0.05
CIEN 140517C00031000 C 05/17/14 31.0 0.00 0.04
CIEN 140517C00032000 C 05/17/14 32.0 0.00 0.04
CIEN 140517P00013000 P 05/17/14 13.0 0.00 0.04
CIEN 140517P00014000 P 05/17/14 14.0 0.01 0.05
CIEN 140517P00015000 P 05/17/14 15.0 0.02 0.08
CIEN 140517P00016000 P 05/17/14 16.0 0.06 0.11
CIEN 140517P00017000 P 05/17/14 17.0 0.12 0.16
CIEN 140517P00018000 P 05/17/14 18.0 0.26 0.29
CIEN 140517P00019000 P 05/17/14 19.0 0.52 0.55
CIEN 140517P00020000 P 05/17/14 20.0 0.94 0.97
CIEN 140517P00021000 P 05/17/14 21.0 1.54 1.58
CIEN 140517P00022000 P 05/17/14 22.0 2.29 2.39
CIEN 140517P00023000 P 05/17/14 23.0 3.15 3.30
CIEN 140517P00024000 P 05/17/14 24.0 4.05 4.25
CIEN 140517P00025000 P 05/17/14 25.0 5.05 5.20
CIEN 140517P00026000 P 05/17/14 26.0 6.05 6.20
CIEN 140517P00027000 P 05/17/14 27.0 6.85 7.40
CIEN 140517P00028000 P 05/17/14 28.0 7.85 8.40
CIEN 140517P00029000 P 05/17/14 29.0 8.75 9.50
CIEN 140517P00030000 P 05/17/14 30.0 8.10 11.85
CIEN 140517P00031000 P 05/17/14 31.0 8.80 13.25
CIEN 140517P00032000 P 05/17/14 32.0 9.80 13.90
CIEN 140719C00013000 C 07/19/14 13.0 6.75 7.30
CIEN 140719C00014000 C 07/19/14 14.0 5.80 6.40
CIEN 140719C00015000 C 07/19/14 15.0 5.10 5.30
CIEN 140719C00016000 C 07/19/14 16.0 4.30 4.40
CIEN 140719C00017000 C 07/19/14 17.0 3.50 3.65
CIEN 140719C00018000 C 07/19/14 18.0 2.84 2.90
CIEN 140719C00019000 C 07/19/14 19.0 2.23 2.28
CIEN 140719C00020000 C 07/19/14 20.0 1.71 1.75
CIEN 140719C00021000 C 07/19/14 21.0 1.28 1.31
CIEN 140719C00022000 C 07/19/14 22.0 0.94 0.97
CIEN 140719C00023000 C 07/19/14 23.0 0.68 0.71
CIEN 140719C00024000 C 07/19/14 24.0 0.48 0.52
CIEN 140719C00025000 C 07/19/14 25.0 0.34 0.38
CIEN 140719C00026000 C 07/19/14 26.0 0.23 0.27
CIEN 140719C00027000 C 07/19/14 27.0 0.16 0.20
CIEN 140719C00028000 C 07/19/14 28.0 0.10 0.17
CIEN 140719C00029000 C 07/19/14 29.0 0.06 0.15
CIEN 140719C00030000 C 07/19/14 30.0 0.03 0.15
CIEN 140719C00031000 C 07/19/14 31.0 0.02 0.17
CIEN 140719C00032000 C 07/19/14 32.0 0.01 0.15
CIEN 140719C00033000 C 07/19/14 33.0 0.01 0.13
CIEN 140719C00034000 C 07/19/14 34.0 0.00 0.12
CIEN 140719C00035000 C 07/19/14 35.0 0.00 0.10
CIEN 140719C00036000 C 07/19/14 36.0 0.00 0.09
CIEN 140719C00037000 C 07/19/14 37.0 0.00 0.08
CIEN 140719P00013000 P 07/19/14 13.0 0.06 0.18
CIEN 140719P00014000 P 07/19/14 14.0 0.17 0.21
CIEN 140719P00015000 P 07/19/14 15.0 0.27 0.31
CIEN 140719P00016000 P 07/19/14 16.0 0.42 0.45
CIEN 140719P00017000 P 07/19/14 17.0 0.64 0.67
CIEN 140719P00018000 P 07/19/14 18.0 0.93 0.96
CIEN 140719P00019000 P 07/19/14 19.0 1.31 1.35
CIEN 140719P00020000 P 07/19/14 20.0 1.79 1.83
CIEN 140719P00021000 P 07/19/14 21.0 2.35 2.40
CIEN 140719P00022000 P 07/19/14 22.0 3.00 3.10
CIEN 140719P00023000 P 07/19/14 23.0 3.70 3.85
CIEN 140719P00024000 P 07/19/14 24.0 4.50 4.65
CIEN 140719P00025000 P 07/19/14 25.0 5.35 5.50
CIEN 140719P00026000 P 07/19/14 26.0 6.25 6.40
CIEN 140719P00027000 P 07/19/14 27.0 7.00 7.60
CIEN 140719P00028000 P 07/19/14 28.0 7.95 8.55
CIEN 140719P00029000 P 07/19/14 29.0 8.90 9.50
CIEN 140719P00030000 P 07/19/14 30.0 8.90 10.65
CIEN 140719P00031000 P 07/19/14 31.0 11.05 11.20
CIEN 140719P00032000 P 07/19/14 32.0 10.80 12.95
CIEN 140719P00033000 P 07/19/14 33.0 11.80 13.95
CIEN 140719P00034000 P 07/19/14 34.0 13.50 14.40
CIEN 140719P00035000 P 07/19/14 35.0 14.50 15.95
CIEN 140719P00036000 P 07/19/14 36.0 14.40 17.85
CIEN 140719P00037000 P 07/19/14 37.0 15.30 18.85
CIEN 141018C00010000 C 10/18/14 10.0 8.50 11.35
CIEN 141018C00011000 C 10/18/14 11.0 8.80 9.40
CIEN 141018C00013000 C 10/18/14 13.0 7.00 7.55
CIEN 141018C00014000 C 10/18/14 14.0 6.15 6.70
CIEN 141018C00015000 C 10/18/14 15.0 5.50 5.75
CIEN 141018C00016000 C 10/18/14 16.0 4.75 5.00
CIEN 141018C00017000 C 10/18/14 17.0 4.05 4.30
CIEN 141018C00018000 C 10/18/14 18.0 3.45 3.55
CIEN 141018C00019000 C 10/18/14 19.0 2.91 2.97
CIEN 141018C00020000 C 10/18/14 20.0 2.40 2.47
CIEN 141018C00021000 C 10/18/14 21.0 1.99 2.03
CIEN 141018C00022000 C 10/18/14 22.0 1.62 1.66
CIEN 141018C00023000 C 10/18/14 23.0 1.31 1.35
CIEN 141018C00024000 C 10/18/14 24.0 1.05 1.09
CIEN 141018C00025000 C 10/18/14 25.0 0.84 0.87
CIEN 141018C00026000 C 10/18/14 26.0 0.66 0.70
CIEN 141018C00027000 C 10/18/14 27.0 0.53 0.56
CIEN 141018C00028000 C 10/18/14 28.0 0.41 0.46
CIEN 141018C00029000 C 10/18/14 29.0 0.33 0.38
CIEN 141018C00030000 C 10/18/14 30.0 0.26 0.32
CIEN 141018C00031000 C 10/18/14 31.0 0.16 0.32
CIEN 141018C00032000 C 10/18/14 32.0 0.11 0.29
CIEN 141018C00033000 C 10/18/14 33.0 0.09 0.27
CIEN 141018C00034000 C 10/18/14 34.0 0.07 0.24
CIEN 141018C00035000 C 10/18/14 35.0 0.02 0.21
CIEN 141018C00036000 C 10/18/14 36.0 0.04 0.18
CIEN 141018C00037000 C 10/18/14 37.0 0.01 0.16
CIEN 141018P00010000 P 10/18/14 10.0 0.06 0.18
CIEN 141018P00011000 P 10/18/14 11.0 0.12 0.23
CIEN 141018P00013000 P 10/18/14 13.0 0.31 0.40
CIEN 141018P00014000 P 10/18/14 14.0 0.45 0.50
CIEN 141018P00015000 P 10/18/14 15.0 0.64 0.68
CIEN 141018P00016000 P 10/18/14 16.0 0.88 0.92
CIEN 141018P00017000 P 10/18/14 17.0 1.18 1.22
CIEN 141018P00018000 P 10/18/14 18.0 1.54 1.59
CIEN 141018P00019000 P 10/18/14 19.0 1.98 2.03
CIEN 141018P00020000 P 10/18/14 20.0 2.48 2.53
CIEN 141018P00021000 P 10/18/14 21.0 3.00 3.10
CIEN 141018P00022000 P 10/18/14 22.0 3.65 3.75
CIEN 141018P00023000 P 10/18/14 23.0 4.35 4.45
CIEN 141018P00024000 P 10/18/14 24.0 5.05 5.20
CIEN 141018P00025000 P 10/18/14 25.0 5.80 6.05
CIEN 141018P00026000 P 10/18/14 26.0 6.65 6.80
CIEN 141018P00027000 P 10/18/14 27.0 7.50 7.85
CIEN 141018P00028000 P 10/18/14 28.0 8.35 8.70
CIEN 141018P00029000 P 10/18/14 29.0 9.15 9.65
CIEN 141018P00030000 P 10/18/14 30.0 10.10 10.65
CIEN 141018P00031000 P 10/18/14 31.0 10.95 11.75
CIEN 141018P00032000 P 10/18/14 32.0 11.35 12.70
CIEN 141018P00033000 P 10/18/14 33.0 12.55 13.65
CIEN 141018P00034000 P 10/18/14 34.0 12.85 14.60
CIEN 141018P00035000 P 10/18/14 35.0 13.50 16.00
CIEN 141018P00036000 P 10/18/14 36.0 15.55 16.65
CIEN 141018P00037000 P 10/18/14 37.0 16.55 17.60
CIEN 150117C00003000 C 01/17/15 3.0 16.80 18.50
CIEN 150117C00005000 C 01/17/15 5.0 14.80 16.30
CIEN 150117C00008000 C 01/17/15 8.0 11.90 12.20
CIEN 150117C00010000 C 01/17/15 10.0 10.00 10.30
CIEN 150117C00012000 C 01/17/15 12.0 8.20 8.55
CIEN 150117C00015000 C 01/17/15 15.0 5.85 6.10
CIEN 150117C00017000 C 01/17/15 17.0 4.55 4.75
CIEN 150117C00020000 C 01/17/15 20.0 2.97 3.05
CIEN 150117C00022000 C 01/17/15 22.0 2.17 2.23
CIEN 150117C00025000 C 01/17/15 25.0 1.30 1.35
CIEN 150117C00027000 C 01/17/15 27.0 0.91 0.96
CIEN 150117C00030000 C 01/17/15 30.0 0.51 0.56
CIEN 150117C00032000 C 01/17/15 32.0 0.35 0.41
CIEN 150117C00035000 C 01/17/15 35.0 0.16 0.30
CIEN 150117C00040000 C 01/17/15 40.0 0.08 0.15
CIEN 150117P00003000 P 01/17/15 3.0 0.00 0.04
CIEN 150117P00005000 P 01/17/15 5.0 0.01 0.05
CIEN 150117P00008000 P 01/17/15 8.0 0.05 0.15
CIEN 150117P00010000 P 01/17/15 10.0 0.16 0.28
CIEN 150117P00012000 P 01/17/15 12.0 0.39 0.51
CIEN 150117P00015000 P 01/17/15 15.0 0.98 1.03
CIEN 150117P00017000 P 01/17/15 17.0 1.63 1.68
CIEN 150117P00020000 P 01/17/15 20.0 3.00 3.10
CIEN 150117P00022000 P 01/17/15 22.0 4.15 4.25
CIEN 150117P00025000 P 01/17/15 25.0 6.30 6.40
CIEN 150117P00027000 P 01/17/15 27.0 7.85 8.05
CIEN 150117P00030000 P 01/17/15 30.0 10.40 10.70
CIEN 150117P00032000 P 01/17/15 32.0 12.25 12.70
CIEN 150117P00035000 P 01/17/15 35.0 15.10 15.55
CIEN 150117P00040000 P 01/17/15 40.0 20.00 20.25
CIEN 160115C00010000 C 01/15/16 10.0 10.45 11.10
CIEN 160115C00013000 C 01/15/16 13.0 8.25 8.70
CIEN 160115C00015000 C 01/15/16 15.0 7.00 7.35
CIEN 160115C00018000 C 01/15/16 18.0 5.35 5.65
CIEN 160115C00020000 C 01/15/16 20.0 4.40 4.75
CIEN 160115C00023000 C 01/15/16 23.0 3.30 3.60
CIEN 160115C00025000 C 01/15/16 25.0 2.68 3.00
CIEN 160115C00027000 C 01/15/16 27.0 2.16 2.49
CIEN 160115C00030000 C 01/15/16 30.0 1.57 1.90
CIEN 160115C00032000 C 01/15/16 32.0 1.25 1.58
CIEN 160115C00035000 C 01/15/16 35.0 0.87 1.19
CIEN 160115C00037000 C 01/15/16 37.0 0.67 1.01
CIEN 160115P00010000 P 01/15/16 10.0 0.59 0.74
CIEN 160115P00013000 P 01/15/16 13.0 1.32 1.47
CIEN 160115P00015000 P 01/15/16 15.0 1.99 2.13
CIEN 160115P00018000 P 01/15/16 18.0 3.25 3.40
CIEN 160115P00020000 P 01/15/16 20.0 4.35 4.50
CIEN 160115P00023000 P 01/15/16 23.0 6.10 6.40
CIEN 160115P00025000 P 01/15/16 25.0 7.50 7.80
CIEN 160115P00027000 P 01/15/16 27.0 9.00 9.30
CIEN 160115P00030000 P 01/15/16 30.0 11.35 11.75
CIEN 160115P00032000 P 01/15/16 32.0 13.00 13.45
CIEN 160115P00035000 P 01/15/16 35.0 15.65 16.10
CIEN 160115P00037000 P 01/15/16 37.0 17.50 17.90

OPRA data is delayed 15 minutes.