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 (2017-06-16)Premium Content

Ciena Corporation (CIEN)
As of Jul 21 2017 2:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 170728C00013000 C 07/28/17 13.0 10.70 14.75
CIEN 170728C00014000 C 07/28/17 14.0 9.55 13.75
CIEN 170728C00015000 C 07/28/17 15.0 8.65 12.75
CIEN 170728C00018500 C 07/28/17 18.5 6.30 9.80
CIEN 170728C00019500 C 07/28/17 19.5 5.50 8.25
CIEN 170728C00020000 C 07/28/17 20.0 5.30 7.40
CIEN 170728C00020500 C 07/28/17 20.5 5.30 7.25
CIEN 170728C00021000 C 07/28/17 21.0 4.85 5.30
CIEN 170728C00021500 C 07/28/17 21.5 4.30 6.05
CIEN 170728C00022000 C 07/28/17 22.0 3.90 4.75
CIEN 170728C00022500 C 07/28/17 22.5 3.40 4.75
CIEN 170728C00023000 C 07/28/17 23.0 2.86 4.00
CIEN 170728C00023500 C 07/28/17 23.5 2.38 3.60
CIEN 170728C00024000 C 07/28/17 24.0 1.99 2.02
CIEN 170728C00024500 C 07/28/17 24.5 1.52 1.54
CIEN 170728C00025000 C 07/28/17 25.0 1.11 1.13
CIEN 170728C00025500 C 07/28/17 25.5 0.70 0.72
CIEN 170728C00026000 C 07/28/17 26.0 0.40 0.41
CIEN 170728C00026500 C 07/28/17 26.5 0.20 0.22
CIEN 170728C00027000 C 07/28/17 27.0 0.09 0.11
CIEN 170728C00027500 C 07/28/17 27.5 0.03 0.07
CIEN 170728C00028000 C 07/28/17 28.0 0.01 0.04
CIEN 170728C00028500 C 07/28/17 28.5 0.00 0.03
CIEN 170728C00029000 C 07/28/17 29.0 0.00 0.13
CIEN 170728C00029500 C 07/28/17 29.5 0.00 0.75
CIEN 170728C00030000 C 07/28/17 30.0 0.00 0.54
CIEN 170728C00030500 C 07/28/17 30.5 0.00 0.74
CIEN 170728C00031000 C 07/28/17 31.0 0.00 0.66
CIEN 170728C00031500 C 07/28/17 31.5 0.00 0.67
CIEN 170728C00032000 C 07/28/17 32.0 0.00 0.25
CIEN 170728C00032500 C 07/28/17 32.5 0.00 0.63
CIEN 170728C00033000 C 07/28/17 33.0 0.00 0.67
CIEN 170728C00033500 C 07/28/17 33.5 0.00 0.72
CIEN 170728C00035000 C 07/28/17 35.0 0.00 0.62
CIEN 170728P00013000 P 07/28/17 13.0 0.00 0.75
CIEN 170728P00014000 P 07/28/17 14.0 0.00 0.73
CIEN 170728P00015000 P 07/28/17 15.0 0.00 0.75
CIEN 170728P00018500 P 07/28/17 18.5 0.00 0.38
CIEN 170728P00019500 P 07/28/17 19.5 0.00 0.69
CIEN 170728P00020000 P 07/28/17 20.0 0.00 0.74
CIEN 170728P00020500 P 07/28/17 20.5 0.00 0.73
CIEN 170728P00021000 P 07/28/17 21.0 0.00 0.56
CIEN 170728P00021500 P 07/28/17 21.5 0.00 0.29
CIEN 170728P00022000 P 07/28/17 22.0 0.00 0.74
CIEN 170728P00022500 P 07/28/17 22.5 0.00 0.18
CIEN 170728P00023000 P 07/28/17 23.0 0.00 0.17
CIEN 170728P00023500 P 07/28/17 23.5 0.00 0.06
CIEN 170728P00024000 P 07/28/17 24.0 0.01 0.04
CIEN 170728P00024500 P 07/28/17 24.5 0.04 0.07
CIEN 170728P00025000 P 07/28/17 25.0 0.10 0.11
CIEN 170728P00025500 P 07/28/17 25.5 0.21 0.22
CIEN 170728P00026000 P 07/28/17 26.0 0.41 0.42
CIEN 170728P00026500 P 07/28/17 26.5 0.71 0.75
CIEN 170728P00027000 P 07/28/17 27.0 1.10 1.14
CIEN 170728P00027500 P 07/28/17 27.5 1.54 1.59
CIEN 170728P00028000 P 07/28/17 28.0 2.02 2.05
CIEN 170728P00028500 P 07/28/17 28.5 2.48 3.60
CIEN 170728P00029000 P 07/28/17 29.0 2.96 4.20
CIEN 170728P00029500 P 07/28/17 29.5 3.40 4.85
CIEN 170728P00030000 P 07/28/17 30.0 3.80 5.80
CIEN 170728P00030500 P 07/28/17 30.5 4.30 6.15
CIEN 170728P00031000 P 07/28/17 31.0 4.80 7.15
CIEN 170728P00031500 P 07/28/17 31.5 5.15 7.65
CIEN 170728P00032000 P 07/28/17 32.0 5.85 8.05
CIEN 170728P00032500 P 07/28/17 32.5 6.45 8.65
CIEN 170728P00033000 P 07/28/17 33.0 6.90 9.15
CIEN 170728P00033500 P 07/28/17 33.5 6.10 9.90
CIEN 170728P00035000 P 07/28/17 35.0 7.25 11.30
CIEN 170804C00018500 C 08/04/17 18.5 6.00 9.80
CIEN 170804C00019000 C 08/04/17 19.0 5.70 8.75
CIEN 170804C00019500 C 08/04/17 19.5 5.05 8.80
CIEN 170804C00020000 C 08/04/17 20.0 4.60 8.35
CIEN 170804C00020500 C 08/04/17 20.5 5.45 7.80
CIEN 170804C00021000 C 08/04/17 21.0 4.95 6.25
CIEN 170804C00021500 C 08/04/17 21.5 4.45 6.25
CIEN 170804C00022000 C 08/04/17 22.0 3.95 5.80
CIEN 170804C00022500 C 08/04/17 22.5 3.45 5.30
CIEN 170804C00023000 C 08/04/17 23.0 2.93 3.20
CIEN 170804C00023500 C 08/04/17 23.5 2.44 2.62
CIEN 170804C00024000 C 08/04/17 24.0 2.02 2.17
CIEN 170804C00024500 C 08/04/17 24.5 1.60 1.68
CIEN 170804C00025000 C 08/04/17 25.0 1.19 1.31
CIEN 170804C00025500 C 08/04/17 25.5 0.84 0.89
CIEN 170804C00026000 C 08/04/17 26.0 0.56 0.61
CIEN 170804C00026500 C 08/04/17 26.5 0.34 0.36
CIEN 170804C00027000 C 08/04/17 27.0 0.20 0.25
CIEN 170804C00027500 C 08/04/17 27.5 0.11 0.16
CIEN 170804C00028000 C 08/04/17 28.0 0.06 0.10
CIEN 170804C00028500 C 08/04/17 28.5 0.00 0.59
CIEN 170804C00029000 C 08/04/17 29.0 0.00 0.21
CIEN 170804C00029500 C 08/04/17 29.5 0.00 0.09
CIEN 170804C00030000 C 08/04/17 30.0 0.00 0.14
CIEN 170804C00030500 C 08/04/17 30.5 0.00 0.12
CIEN 170804C00031000 C 08/04/17 31.0 0.00 0.13
CIEN 170804C00031500 C 08/04/17 31.5 0.00 0.13
CIEN 170804C00032000 C 08/04/17 32.0 0.00 0.10
CIEN 170804C00032500 C 08/04/17 32.5 0.00 0.14
CIEN 170804C00033500 C 08/04/17 33.5 0.00 0.12
CIEN 170804P00018500 P 08/04/17 18.5 0.00 0.28
CIEN 170804P00019000 P 08/04/17 19.0 0.00 0.23
CIEN 170804P00019500 P 08/04/17 19.5 0.00 0.42
CIEN 170804P00020000 P 08/04/17 20.0 0.00 0.30
CIEN 170804P00020500 P 08/04/17 20.5 0.00 0.52
CIEN 170804P00021000 P 08/04/17 21.0 0.00 0.39
CIEN 170804P00021500 P 08/04/17 21.5 0.00 0.15
CIEN 170804P00022000 P 08/04/17 22.0 0.00 0.12
CIEN 170804P00022500 P 08/04/17 22.5 0.00 0.19
CIEN 170804P00023000 P 08/04/17 23.0 0.00 0.64
CIEN 170804P00023500 P 08/04/17 23.5 0.03 0.07
CIEN 170804P00024000 P 08/04/17 24.0 0.07 0.11
CIEN 170804P00024500 P 08/04/17 24.5 0.13 0.17
CIEN 170804P00025000 P 08/04/17 25.0 0.22 0.27
CIEN 170804P00025500 P 08/04/17 25.5 0.35 0.38
CIEN 170804P00026000 P 08/04/17 26.0 0.56 0.59
CIEN 170804P00026500 P 08/04/17 26.5 0.84 0.91
CIEN 170804P00027000 P 08/04/17 27.0 1.19 1.29
CIEN 170804P00027500 P 08/04/17 27.5 1.57 1.70
CIEN 170804P00028000 P 08/04/17 28.0 2.03 2.22
CIEN 170804P00028500 P 08/04/17 28.5 2.51 2.65
CIEN 170804P00029000 P 08/04/17 29.0 2.82 4.50
CIEN 170804P00029500 P 08/04/17 29.5 3.00 5.20
CIEN 170804P00030000 P 08/04/17 30.0 3.80 5.95
CIEN 170804P00030500 P 08/04/17 30.5 4.25 6.25
CIEN 170804P00031000 P 08/04/17 31.0 4.75 6.95
CIEN 170804P00031500 P 08/04/17 31.5 5.30 7.30
CIEN 170804P00032000 P 08/04/17 32.0 5.80 8.20
CIEN 170804P00032500 P 08/04/17 32.5 6.20 8.80
CIEN 170804P00033500 P 08/04/17 33.5 5.55 9.80
CIEN 170811C00018000 C 08/11/17 18.0 6.00 9.90
CIEN 170811C00019000 C 08/11/17 19.0 4.85 9.05
CIEN 170811C00019500 C 08/11/17 19.5 5.10 8.05
CIEN 170811C00020000 C 08/11/17 20.0 4.95 6.75
CIEN 170811C00020500 C 08/11/17 20.5 4.90 5.65
CIEN 170811C00021000 C 08/11/17 21.0 4.65 5.10
CIEN 170811C00021500 C 08/11/17 21.5 4.45 4.65
CIEN 170811C00022000 C 08/11/17 22.0 3.90 4.20
CIEN 170811C00022500 C 08/11/17 22.5 3.50 3.60
CIEN 170811C00023000 C 08/11/17 23.0 2.99 3.15
CIEN 170811C00023500 C 08/11/17 23.5 2.36 2.65
CIEN 170811C00024000 C 08/11/17 24.0 2.08 2.18
CIEN 170811C00024500 C 08/11/17 24.5 1.64 1.77
CIEN 170811C00025000 C 08/11/17 25.0 1.29 1.38
CIEN 170811C00025500 C 08/11/17 25.5 0.97 1.02
CIEN 170811C00026000 C 08/11/17 26.0 0.67 0.74
CIEN 170811C00026500 C 08/11/17 26.5 0.45 0.53
CIEN 170811C00027000 C 08/11/17 27.0 0.29 0.36
CIEN 170811C00027500 C 08/11/17 27.5 0.17 0.25
CIEN 170811C00028000 C 08/11/17 28.0 0.11 0.25
CIEN 170811C00028500 C 08/11/17 28.5 0.05 0.23
CIEN 170811C00029000 C 08/11/17 29.0 0.02 0.11
CIEN 170811C00029500 C 08/11/17 29.5 0.00 0.26
CIEN 170811C00030000 C 08/11/17 30.0 0.00 0.14
CIEN 170811C00030500 C 08/11/17 30.5 0.00 0.34
CIEN 170811C00031000 C 08/11/17 31.0 0.00 0.31
CIEN 170811C00031500 C 08/11/17 31.5 0.00 0.34
CIEN 170811C00032000 C 08/11/17 32.0 0.00 0.30
CIEN 170811C00032500 C 08/11/17 32.5 0.00 0.34
CIEN 170811C00033000 C 08/11/17 33.0 0.00 0.30
CIEN 170811C00033500 C 08/11/17 33.5 0.00 0.32
CIEN 170811P00018000 P 08/11/17 18.0 0.00 0.41
CIEN 170811P00019000 P 08/11/17 19.0 0.00 0.38
CIEN 170811P00019500 P 08/11/17 19.5 0.00 0.37
CIEN 170811P00020000 P 08/11/17 20.0 0.00 0.38
CIEN 170811P00020500 P 08/11/17 20.5 0.00 0.31
CIEN 170811P00021000 P 08/11/17 21.0 0.00 0.29
CIEN 170811P00021500 P 08/11/17 21.5 0.00 0.31
CIEN 170811P00022000 P 08/11/17 22.0 0.00 0.32
CIEN 170811P00022500 P 08/11/17 22.5 0.01 0.28
CIEN 170811P00023000 P 08/11/17 23.0 0.05 0.09
CIEN 170811P00023500 P 08/11/17 23.5 0.08 0.25
CIEN 170811P00024000 P 08/11/17 24.0 0.13 0.18
CIEN 170811P00024500 P 08/11/17 24.5 0.20 0.27
CIEN 170811P00025000 P 08/11/17 25.0 0.31 0.38
CIEN 170811P00025500 P 08/11/17 25.5 0.46 0.53
CIEN 170811P00026000 P 08/11/17 26.0 0.67 0.73
CIEN 170811P00026500 P 08/11/17 26.5 0.95 1.04
CIEN 170811P00027000 P 08/11/17 27.0 1.27 1.37
CIEN 170811P00027500 P 08/11/17 27.5 1.60 1.74
CIEN 170811P00028000 P 08/11/17 28.0 2.06 2.16
CIEN 170811P00028500 P 08/11/17 28.5 2.54 2.70
CIEN 170811P00029000 P 08/11/17 29.0 3.00 3.10
CIEN 170811P00029500 P 08/11/17 29.5 3.35 4.05
CIEN 170811P00030000 P 08/11/17 30.0 3.95 4.40
CIEN 170811P00030500 P 08/11/17 30.5 4.45 4.70
CIEN 170811P00031000 P 08/11/17 31.0 4.75 5.55
CIEN 170811P00031500 P 08/11/17 31.5 5.40 5.75
CIEN 170811P00032000 P 08/11/17 32.0 5.65 6.65
CIEN 170811P00032500 P 08/11/17 32.5 5.90 7.15
CIEN 170811P00033000 P 08/11/17 33.0 6.40 7.75
CIEN 170811P00033500 P 08/11/17 33.5 6.00 9.55
CIEN 170818C00017000 C 08/18/17 17.0 7.85 11.35
CIEN 170818C00018000 C 08/18/17 18.0 7.35 9.30
CIEN 170818C00019000 C 08/18/17 19.0 6.95 7.10
CIEN 170818C00020000 C 08/18/17 20.0 5.95 6.20
CIEN 170818C00021000 C 08/18/17 21.0 4.95 5.25
CIEN 170818C00022000 C 08/18/17 22.0 4.00 4.10
CIEN 170818C00023000 C 08/18/17 23.0 3.05 3.15
CIEN 170818C00024000 C 08/18/17 24.0 2.15 2.25
CIEN 170818C00025000 C 08/18/17 25.0 1.38 1.48
CIEN 170818C00026000 C 08/18/17 26.0 0.80 0.86
CIEN 170818C00027000 C 08/18/17 27.0 0.40 0.46
CIEN 170818C00028000 C 08/18/17 28.0 0.17 0.23
CIEN 170818C00029000 C 08/18/17 29.0 0.06 0.11
CIEN 170818C00030000 C 08/18/17 30.0 0.02 0.05
CIEN 170818C00031000 C 08/18/17 31.0 0.00 0.13
CIEN 170818C00032000 C 08/18/17 32.0 0.00 0.13
CIEN 170818C00033000 C 08/18/17 33.0 0.00 0.06
CIEN 170818C00034000 C 08/18/17 34.0 0.00 0.04
CIEN 170818C00035000 C 08/18/17 35.0 0.00 0.02
CIEN 170818P00017000 P 08/18/17 17.0 0.00 0.06
CIEN 170818P00018000 P 08/18/17 18.0 0.00 0.03
CIEN 170818P00019000 P 08/18/17 19.0 0.00 0.04
CIEN 170818P00020000 P 08/18/17 20.0 0.00 0.05
CIEN 170818P00021000 P 08/18/17 21.0 0.01 0.05
CIEN 170818P00022000 P 08/18/17 22.0 0.04 0.07
CIEN 170818P00023000 P 08/18/17 23.0 0.08 0.12
CIEN 170818P00024000 P 08/18/17 24.0 0.19 0.24
CIEN 170818P00025000 P 08/18/17 25.0 0.41 0.46
CIEN 170818P00026000 P 08/18/17 26.0 0.79 0.86
CIEN 170818P00027000 P 08/18/17 27.0 1.38 1.46
CIEN 170818P00028000 P 08/18/17 28.0 2.15 2.23
CIEN 170818P00029000 P 08/18/17 29.0 3.00 3.15
CIEN 170818P00030000 P 08/18/17 30.0 4.00 4.10
CIEN 170818P00031000 P 08/18/17 31.0 4.75 5.35
CIEN 170818P00032000 P 08/18/17 32.0 5.95 6.45
CIEN 170818P00033000 P 08/18/17 33.0 6.30 7.35
CIEN 170818P00034000 P 08/18/17 34.0 6.50 9.90
CIEN 170818P00035000 P 08/18/17 35.0 7.40 10.10
CIEN 170825C00018000 C 08/25/17 18.0 5.90 9.85
CIEN 170825C00018500 C 08/25/17 18.5 5.95 9.30
CIEN 170825C00019000 C 08/25/17 19.0 6.50 7.75
CIEN 170825C00019500 C 08/25/17 19.5 6.05 6.70
CIEN 170825C00020000 C 08/25/17 20.0 5.70 6.15
CIEN 170825C00020500 C 08/25/17 20.5 5.30 6.05
CIEN 170825C00021000 C 08/25/17 21.0 4.90 5.20
CIEN 170825C00021500 C 08/25/17 21.5 4.40 4.75
CIEN 170825C00022000 C 08/25/17 22.0 4.00 4.20
CIEN 170825C00022500 C 08/25/17 22.5 3.50 3.75
CIEN 170825C00023000 C 08/25/17 23.0 3.00 3.45
CIEN 170825C00023500 C 08/25/17 23.5 2.65 2.75
CIEN 170825C00024000 C 08/25/17 24.0 2.17 2.36
CIEN 170825C00024500 C 08/25/17 24.5 1.81 1.98
CIEN 170825C00025000 C 08/25/17 25.0 1.45 1.57
CIEN 170825C00025500 C 08/25/17 25.5 1.10 1.40
CIEN 170825C00026000 C 08/25/17 26.0 0.89 0.99
CIEN 170825C00026500 C 08/25/17 26.5 0.63 0.77
CIEN 170825C00027000 C 08/25/17 27.0 0.46 0.59
CIEN 170825C00027500 C 08/25/17 27.5 0.32 0.57
CIEN 170825C00028000 C 08/25/17 28.0 0.20 0.31
CIEN 170825C00028500 C 08/25/17 28.5 0.13 0.28
CIEN 170825C00029000 C 08/25/17 29.0 0.00 0.34
CIEN 170825C00029500 C 08/25/17 29.5 0.00 0.29
CIEN 170825C00030000 C 08/25/17 30.0 0.00 0.32
CIEN 170825C00030500 C 08/25/17 30.5 0.00 0.28
CIEN 170825C00031000 C 08/25/17 31.0 0.00 0.27
CIEN 170825C00031500 C 08/25/17 31.5 0.00 0.27
CIEN 170825C00032000 C 08/25/17 32.0 0.00 0.32
CIEN 170825C00033000 C 08/25/17 33.0 0.00 0.29
CIEN 170825P00018000 P 08/25/17 18.0 0.00 0.42
CIEN 170825P00018500 P 08/25/17 18.5 0.00 0.39
CIEN 170825P00019000 P 08/25/17 19.0 0.00 0.41
CIEN 170825P00019500 P 08/25/17 19.5 0.00 0.35
CIEN 170825P00020000 P 08/25/17 20.0 0.00 0.37
CIEN 170825P00020500 P 08/25/17 20.5 0.00 0.34
CIEN 170825P00021000 P 08/25/17 21.0 0.00 0.32
CIEN 170825P00021500 P 08/25/17 21.5 0.00 0.36
CIEN 170825P00022000 P 08/25/17 22.0 0.00 0.33
CIEN 170825P00022500 P 08/25/17 22.5 0.00 0.29
CIEN 170825P00023000 P 08/25/17 23.0 0.08 0.32
CIEN 170825P00023500 P 08/25/17 23.5 0.17 0.29
CIEN 170825P00024000 P 08/25/17 24.0 0.24 0.30
CIEN 170825P00024500 P 08/25/17 24.5 0.34 0.43
CIEN 170825P00025000 P 08/25/17 25.0 0.42 0.75
CIEN 170825P00025500 P 08/25/17 25.5 0.65 0.75
CIEN 170825P00026000 P 08/25/17 26.0 0.87 0.97
CIEN 170825P00026500 P 08/25/17 26.5 1.14 1.26
CIEN 170825P00027000 P 08/25/17 27.0 1.42 1.60
CIEN 170825P00027500 P 08/25/17 27.5 1.80 1.95
CIEN 170825P00028000 P 08/25/17 28.0 2.21 2.34
CIEN 170825P00028500 P 08/25/17 28.5 2.62 2.78
CIEN 170825P00029000 P 08/25/17 29.0 3.05 3.25
CIEN 170825P00029500 P 08/25/17 29.5 3.50 3.70
CIEN 170825P00030000 P 08/25/17 30.0 3.95 4.50
CIEN 170825P00030500 P 08/25/17 30.5 4.45 4.90
CIEN 170825P00031000 P 08/25/17 31.0 4.80 5.60
CIEN 170825P00031500 P 08/25/17 31.5 5.30 6.05
CIEN 170825P00032000 P 08/25/17 32.0 5.60 6.75
CIEN 170825P00033000 P 08/25/17 33.0 6.65 7.95
CIEN 170901C00019000 C 09/01/17 19.0 6.95 7.20
CIEN 170901C00019500 C 09/01/17 19.5 6.10 6.70
CIEN 170901C00020000 C 09/01/17 20.0 5.45 6.50
CIEN 170901C00020500 C 09/01/17 20.5 5.35 5.75
CIEN 170901C00021000 C 09/01/17 21.0 4.80 5.25
CIEN 170901C00021500 C 09/01/17 21.5 4.25 4.85
CIEN 170901C00022000 C 09/01/17 22.0 4.10 4.30
CIEN 170901C00022500 C 09/01/17 22.5 3.65 3.85
CIEN 170901C00023000 C 09/01/17 23.0 3.25 3.40
CIEN 170901C00023500 C 09/01/17 23.5 2.81 3.05
CIEN 170901C00024000 C 09/01/17 24.0 2.46 2.59
CIEN 170901C00024500 C 09/01/17 24.5 2.07 2.28
CIEN 170901C00025000 C 09/01/17 25.0 1.78 1.94
CIEN 170901C00025500 C 09/01/17 25.5 1.49 1.65
CIEN 170901C00026000 C 09/01/17 26.0 1.23 1.32
CIEN 170901C00026500 C 09/01/17 26.5 0.93 1.07
CIEN 170901C00027000 C 09/01/17 27.0 0.78 0.88
CIEN 170901C00027500 C 09/01/17 27.5 0.62 0.71
CIEN 170901C00028000 C 09/01/17 28.0 0.49 0.58
CIEN 170901C00028500 C 09/01/17 28.5 0.32 0.49
CIEN 170901C00029000 C 09/01/17 29.0 0.23 0.39
CIEN 170901C00029500 C 09/01/17 29.5 0.22 0.29
CIEN 170901C00030000 C 09/01/17 30.0 0.16 0.22
CIEN 170901C00030500 C 09/01/17 30.5 0.12 0.26
CIEN 170901C00031000 C 09/01/17 31.0 0.03 0.33
CIEN 170901C00031500 C 09/01/17 31.5 0.00 0.35
CIEN 170901C00032000 C 09/01/17 32.0 0.00 0.29
CIEN 170901C00032500 C 09/01/17 32.5 0.00 0.32
CIEN 170901C00033000 C 09/01/17 33.0 0.00 0.31
CIEN 170901P00019000 P 09/01/17 19.0 0.00 0.35
CIEN 170901P00019500 P 09/01/17 19.5 0.00 0.32
CIEN 170901P00020000 P 09/01/17 20.0 0.04 0.28
CIEN 170901P00020500 P 09/01/17 20.5 0.06 0.30
CIEN 170901P00021000 P 09/01/17 21.0 0.00 0.29
CIEN 170901P00021500 P 09/01/17 21.5 0.12 0.25
CIEN 170901P00022000 P 09/01/17 22.0 0.15 0.34
CIEN 170901P00022500 P 09/01/17 22.5 0.20 0.28
CIEN 170901P00023000 P 09/01/17 23.0 0.28 0.36
CIEN 170901P00023500 P 09/01/17 23.5 0.38 0.45
CIEN 170901P00024000 P 09/01/17 24.0 0.44 0.61
CIEN 170901P00024500 P 09/01/17 24.5 0.61 0.71
CIEN 170901P00025000 P 09/01/17 25.0 0.76 0.88
CIEN 170901P00025500 P 09/01/17 25.5 0.96 1.08
CIEN 170901P00026000 P 09/01/17 26.0 1.20 1.31
CIEN 170901P00026500 P 09/01/17 26.5 1.46 1.67
CIEN 170901P00027000 P 09/01/17 27.0 1.75 1.93
CIEN 170901P00027500 P 09/01/17 27.5 2.05 2.32
CIEN 170901P00028000 P 09/01/17 28.0 2.46 2.61
CIEN 170901P00028500 P 09/01/17 28.5 2.82 2.95
CIEN 170901P00029000 P 09/01/17 29.0 3.25 3.40
CIEN 170901P00029500 P 09/01/17 29.5 3.65 3.80
CIEN 170901P00030000 P 09/01/17 30.0 4.10 4.30
CIEN 170901P00030500 P 09/01/17 30.5 4.50 4.95
CIEN 170901P00031000 P 09/01/17 31.0 5.00 5.30
CIEN 170901P00031500 P 09/01/17 31.5 5.15 6.30
CIEN 170901P00032000 P 09/01/17 32.0 5.95 6.25
CIEN 170901P00032500 P 09/01/17 32.5 6.40 7.35
CIEN 170901P00033000 P 09/01/17 33.0 6.60 7.25
CIEN 171020C00013000 C 10/20/17 13.0 12.95 13.50
CIEN 171020C00014000 C 10/20/17 14.0 11.30 13.95
CIEN 171020C00015000 C 10/20/17 15.0 10.75 13.25
CIEN 171020C00016000 C 10/20/17 16.0 9.15 11.50
CIEN 171020C00017000 C 10/20/17 17.0 8.80 10.15
CIEN 171020C00018000 C 10/20/17 18.0 8.00 8.90
CIEN 171020C00019000 C 10/20/17 19.0 7.10 7.25
CIEN 171020C00020000 C 10/20/17 20.0 6.20 6.30
CIEN 171020C00021000 C 10/20/17 21.0 5.20 5.60
CIEN 171020C00022000 C 10/20/17 22.0 4.45 4.55
CIEN 171020C00023000 C 10/20/17 23.0 3.70 3.75
CIEN 171020C00024000 C 10/20/17 24.0 2.99 3.05
CIEN 171020C00025000 C 10/20/17 25.0 2.36 2.40
CIEN 171020C00026000 C 10/20/17 26.0 1.82 1.86
CIEN 171020C00027000 C 10/20/17 27.0 1.37 1.40
CIEN 171020C00028000 C 10/20/17 28.0 1.00 1.04
CIEN 171020C00029000 C 10/20/17 29.0 0.72 0.75
CIEN 171020C00030000 C 10/20/17 30.0 0.51 0.54
CIEN 171020C00031000 C 10/20/17 31.0 0.35 0.38
CIEN 171020C00032000 C 10/20/17 32.0 0.24 0.27
CIEN 171020C00033000 C 10/20/17 33.0 0.16 0.18
CIEN 171020C00034000 C 10/20/17 34.0 0.11 0.13
CIEN 171020C00035000 C 10/20/17 35.0 0.07 0.10
CIEN 171020C00036000 C 10/20/17 36.0 0.05 0.07
CIEN 171020C00037000 C 10/20/17 37.0 0.03 0.06
CIEN 171020C00038000 C 10/20/17 38.0 0.02 0.05
CIEN 171020P00013000 P 10/20/17 13.0 0.00 0.05
CIEN 171020P00014000 P 10/20/17 14.0 0.00 0.07
CIEN 171020P00015000 P 10/20/17 15.0 0.00 0.06
CIEN 171020P00016000 P 10/20/17 16.0 0.03 0.06
CIEN 171020P00017000 P 10/20/17 17.0 0.05 0.08
CIEN 171020P00018000 P 10/20/17 18.0 0.08 0.10
CIEN 171020P00019000 P 10/20/17 19.0 0.13 0.14
CIEN 171020P00020000 P 10/20/17 20.0 0.20 0.21
CIEN 171020P00021000 P 10/20/17 21.0 0.30 0.32
CIEN 171020P00022000 P 10/20/17 22.0 0.45 0.47
CIEN 171020P00023000 P 10/20/17 23.0 0.66 0.68
CIEN 171020P00024000 P 10/20/17 24.0 0.94 0.96
CIEN 171020P00025000 P 10/20/17 25.0 1.31 1.33
CIEN 171020P00026000 P 10/20/17 26.0 1.76 1.79
CIEN 171020P00027000 P 10/20/17 27.0 2.30 2.33
CIEN 171020P00028000 P 10/20/17 28.0 2.93 2.97
CIEN 171020P00029000 P 10/20/17 29.0 3.65 3.70
CIEN 171020P00030000 P 10/20/17 30.0 4.40 4.50
CIEN 171020P00031000 P 10/20/17 31.0 5.25 5.35
CIEN 171020P00032000 P 10/20/17 32.0 6.10 6.70
CIEN 171020P00033000 P 10/20/17 33.0 7.05 7.20
CIEN 171020P00034000 P 10/20/17 34.0 7.85 9.05
CIEN 171020P00035000 P 10/20/17 35.0 8.25 10.60
CIEN 171020P00036000 P 10/20/17 36.0 9.30 11.25
CIEN 171020P00037000 P 10/20/17 37.0 10.90 13.15
CIEN 171020P00038000 P 10/20/17 38.0 11.65 14.10
CIEN 180119C00005000 C 01/19/18 5.0 18.70 23.00
CIEN 180119C00008000 C 01/19/18 8.0 16.65 19.30
CIEN 180119C00010000 C 01/19/18 10.0 14.65 17.70
CIEN 180119C00012000 C 01/19/18 12.0 12.85 15.25
CIEN 180119C00013000 C 01/19/18 13.0 12.05 14.20
CIEN 180119C00014000 C 01/19/18 14.0 10.75 13.55
CIEN 180119C00015000 C 01/19/18 15.0 9.85 12.35
CIEN 180119C00016000 C 01/19/18 16.0 9.00 11.55
CIEN 180119C00017000 C 01/19/18 17.0 8.85 9.70
CIEN 180119C00018000 C 01/19/18 18.0 8.30 8.50
CIEN 180119C00019000 C 01/19/18 19.0 7.45 7.60
CIEN 180119C00020000 C 01/19/18 20.0 6.60 6.75
CIEN 180119C00021000 C 01/19/18 21.0 5.80 5.95
CIEN 180119C00022000 C 01/19/18 22.0 5.05 5.15
CIEN 180119C00023000 C 01/19/18 23.0 4.35 4.45
CIEN 180119C00024000 C 01/19/18 24.0 3.65 3.80
CIEN 180119C00025000 C 01/19/18 25.0 3.10 3.15
CIEN 180119C00026000 C 01/19/18 26.0 2.57 2.64
CIEN 180119C00027000 C 01/19/18 27.0 2.10 2.16
CIEN 180119C00028000 C 01/19/18 28.0 1.71 1.76
CIEN 180119C00029000 C 01/19/18 29.0 1.36 1.42
CIEN 180119C00030000 C 01/19/18 30.0 1.07 1.12
CIEN 180119C00031000 C 01/19/18 31.0 0.84 0.89
CIEN 180119C00032000 C 01/19/18 32.0 0.64 0.71
CIEN 180119C00033000 C 01/19/18 33.0 0.49 0.57
CIEN 180119C00034000 C 01/19/18 34.0 0.38 0.44
CIEN 180119C00035000 C 01/19/18 35.0 0.29 0.32
CIEN 180119C00036000 C 01/19/18 36.0 0.22 0.27
CIEN 180119C00037000 C 01/19/18 37.0 0.16 0.21
CIEN 180119C00038000 C 01/19/18 38.0 0.12 0.17
CIEN 180119P00005000 P 01/19/18 5.0 0.00 0.04
CIEN 180119P00008000 P 01/19/18 8.0 0.00 0.05
CIEN 180119P00010000 P 01/19/18 10.0 0.00 0.08
CIEN 180119P00012000 P 01/19/18 12.0 0.00 0.08
CIEN 180119P00013000 P 01/19/18 13.0 0.04 0.10
CIEN 180119P00014000 P 01/19/18 14.0 0.07 0.12
CIEN 180119P00015000 P 01/19/18 15.0 0.10 0.16
CIEN 180119P00016000 P 01/19/18 16.0 0.15 0.21
CIEN 180119P00017000 P 01/19/18 17.0 0.21 0.31
CIEN 180119P00018000 P 01/19/18 18.0 0.30 0.34
CIEN 180119P00019000 P 01/19/18 19.0 0.40 0.44
CIEN 180119P00020000 P 01/19/18 20.0 0.54 0.58
CIEN 180119P00021000 P 01/19/18 21.0 0.72 0.77
CIEN 180119P00022000 P 01/19/18 22.0 0.95 1.00
CIEN 180119P00023000 P 01/19/18 23.0 1.22 1.28
CIEN 180119P00024000 P 01/19/18 24.0 1.55 1.61
CIEN 180119P00025000 P 01/19/18 25.0 1.95 2.02
CIEN 180119P00026000 P 01/19/18 26.0 2.41 2.48
CIEN 180119P00027000 P 01/19/18 27.0 2.93 3.05
CIEN 180119P00028000 P 01/19/18 28.0 3.50 3.65
CIEN 180119P00029000 P 01/19/18 29.0 4.15 4.30
CIEN 180119P00030000 P 01/19/18 30.0 4.90 5.00
CIEN 180119P00031000 P 01/19/18 31.0 5.65 5.80
CIEN 180119P00032000 P 01/19/18 32.0 6.45 6.60
CIEN 180119P00033000 P 01/19/18 33.0 7.30 7.45
CIEN 180119P00034000 P 01/19/18 34.0 8.20 8.35
CIEN 180119P00035000 P 01/19/18 35.0 9.10 9.30
CIEN 180119P00036000 P 01/19/18 36.0 10.05 10.25
CIEN 180119P00037000 P 01/19/18 37.0 10.85 11.65
CIEN 180119P00038000 P 01/19/18 38.0 11.70 13.45
CIEN 190118C00005000 C 01/18/19 5.0 18.50 23.40
CIEN 190118C00008000 C 01/18/19 8.0 15.70 20.40
CIEN 190118C00010000 C 01/18/19 10.0 14.00 18.80
CIEN 190118C00013000 C 01/18/19 13.0 11.30 16.00
CIEN 190118C00015000 C 01/18/19 15.0 9.70 14.15
CIEN 190118C00018000 C 01/18/19 18.0 7.15 11.50
CIEN 190118C00020000 C 01/18/19 20.0 7.30 8.30
CIEN 190118C00022000 C 01/18/19 22.0 5.80 7.10
CIEN 190118C00025000 C 01/18/19 25.0 4.80 5.10
CIEN 190118C00027000 C 01/18/19 27.0 3.85 4.15
CIEN 190118C00030000 C 01/18/19 30.0 2.59 2.98
CIEN 190118C00032000 C 01/18/19 32.0 1.89 2.32
CIEN 190118C00035000 C 01/18/19 35.0 0.96 2.00
CIEN 190118P00005000 P 01/18/19 5.0 0.00 0.21
CIEN 190118P00008000 P 01/18/19 8.0 0.08 0.21
CIEN 190118P00010000 P 01/18/19 10.0 0.10 0.33
CIEN 190118P00013000 P 01/18/19 13.0 0.38 0.54
CIEN 190118P00015000 P 01/18/19 15.0 0.62 0.77
CIEN 190118P00018000 P 01/18/19 18.0 1.13 1.28
CIEN 190118P00020000 P 01/18/19 20.0 1.61 1.79
CIEN 190118P00022000 P 01/18/19 22.0 2.22 2.45
CIEN 190118P00025000 P 01/18/19 25.0 3.35 3.70
CIEN 190118P00027000 P 01/18/19 27.0 4.35 4.80
CIEN 190118P00030000 P 01/18/19 30.0 6.05 6.55
CIEN 190118P00032000 P 01/18/19 32.0 7.45 7.90
CIEN 190118P00035000 P 01/18/19 35.0 9.25 10.65

OPRA data is delayed 15 minutes.