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 (2016-12-16)Premium Content

Ciena Corporation (CIEN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 170127C00012000 C 01/27/17 12.0 11.10 13.55
CIEN 170127C00013000 C 01/27/17 13.0 8.75 13.30
CIEN 170127C00014500 C 01/27/17 14.5 7.40 11.80
CIEN 170127C00015000 C 01/27/17 15.0 6.50 10.95
CIEN 170127C00015500 C 01/27/17 15.5 6.05 10.55
CIEN 170127C00016000 C 01/27/17 16.0 5.80 10.35
CIEN 170127C00016500 C 01/27/17 16.5 5.50 9.80
CIEN 170127C00017000 C 01/27/17 17.0 4.70 9.20
CIEN 170127C00017500 C 01/27/17 17.5 4.65 8.80
CIEN 170127C00018000 C 01/27/17 18.0 3.80 8.15
CIEN 170127C00018500 C 01/27/17 18.5 3.30 7.70
CIEN 170127C00019000 C 01/27/17 19.0 4.10 7.40
CIEN 170127C00019500 C 01/27/17 19.5 3.35 6.55
CIEN 170127C00020000 C 01/27/17 20.0 2.35 5.60
CIEN 170127C00020500 C 01/27/17 20.5 3.10 5.10
CIEN 170127C00021000 C 01/27/17 21.0 0.90 4.60
CIEN 170127C00021500 C 01/27/17 21.5 0.75 4.45
CIEN 170127C00022000 C 01/27/17 22.0 0.03 4.15
CIEN 170127C00022500 C 01/27/17 22.5 1.51 1.66
CIEN 170127C00023000 C 01/27/17 23.0 1.10 1.16
CIEN 170127C00023500 C 01/27/17 23.5 0.70 0.74
CIEN 170127C00024000 C 01/27/17 24.0 0.39 0.42
CIEN 170127C00024500 C 01/27/17 24.5 0.19 0.21
CIEN 170127C00025000 C 01/27/17 25.0 0.07 0.10
CIEN 170127C00025500 C 01/27/17 25.5 0.01 0.05
CIEN 170127C00026000 C 01/27/17 26.0 0.01 0.12
CIEN 170127C00026500 C 01/27/17 26.5 0.00 0.03
CIEN 170127C00027000 C 01/27/17 27.0 0.00 0.03
CIEN 170127C00027500 C 01/27/17 27.5 0.00 0.11
CIEN 170127C00028000 C 01/27/17 28.0 0.00 0.49
CIEN 170127C00028500 C 01/27/17 28.5 0.00 0.50
CIEN 170127C00029000 C 01/27/17 29.0 0.00 0.50
CIEN 170127C00029500 C 01/27/17 29.5 0.00 0.50
CIEN 170127C00030000 C 01/27/17 30.0 0.00 0.50
CIEN 170127C00030500 C 01/27/17 30.5 0.00 0.50
CIEN 170127C00031000 C 01/27/17 31.0 0.00 0.49
CIEN 170127C00031500 C 01/27/17 31.5 0.00 0.50
CIEN 170127C00032000 C 01/27/17 32.0 0.00 0.15
CIEN 170127C00032500 C 01/27/17 32.5 0.00 0.50
CIEN 170127C00033000 C 01/27/17 33.0 0.00 0.50
CIEN 170127C00033500 C 01/27/17 33.5 0.00 0.50
CIEN 170127C00034000 C 01/27/17 34.0 0.00 0.50
CIEN 170127C00034500 C 01/27/17 34.5 0.00 0.50
CIEN 170127C00035000 C 01/27/17 35.0 0.00 0.21
CIEN 170127P00012000 P 01/27/17 12.0 0.00 0.21
CIEN 170127P00013000 P 01/27/17 13.0 0.00 0.50
CIEN 170127P00014500 P 01/27/17 14.5 0.00 0.50
CIEN 170127P00015000 P 01/27/17 15.0 0.00 0.50
CIEN 170127P00015500 P 01/27/17 15.5 0.00 0.50
CIEN 170127P00016000 P 01/27/17 16.0 0.00 0.43
CIEN 170127P00016500 P 01/27/17 16.5 0.00 0.50
CIEN 170127P00017000 P 01/27/17 17.0 0.00 0.50
CIEN 170127P00017500 P 01/27/17 17.5 0.00 0.50
CIEN 170127P00018000 P 01/27/17 18.0 0.00 0.36
CIEN 170127P00018500 P 01/27/17 18.5 0.00 0.50
CIEN 170127P00019000 P 01/27/17 19.0 0.00 0.33
CIEN 170127P00019500 P 01/27/17 19.5 0.00 0.50
CIEN 170127P00020000 P 01/27/17 20.0 0.00 0.21
CIEN 170127P00020500 P 01/27/17 20.5 0.00 0.33
CIEN 170127P00021000 P 01/27/17 21.0 0.00 0.03
CIEN 170127P00021500 P 01/27/17 21.5 0.00 0.03
CIEN 170127P00022000 P 01/27/17 22.0 0.01 0.07
CIEN 170127P00022500 P 01/27/17 22.5 0.02 0.05
CIEN 170127P00023000 P 01/27/17 23.0 0.07 0.09
CIEN 170127P00023500 P 01/27/17 23.5 0.17 0.20
CIEN 170127P00024000 P 01/27/17 24.0 0.35 0.37
CIEN 170127P00024500 P 01/27/17 24.5 0.63 0.68
CIEN 170127P00025000 P 01/27/17 25.0 0.92 1.12
CIEN 170127P00025500 P 01/27/17 25.5 1.36 1.57
CIEN 170127P00026000 P 01/27/17 26.0 0.11 4.10
CIEN 170127P00026500 P 01/27/17 26.5 0.26 4.60
CIEN 170127P00027000 P 01/27/17 27.0 1.55 5.10
CIEN 170127P00027500 P 01/27/17 27.5 1.70 5.55
CIEN 170127P00028000 P 01/27/17 28.0 2.98 6.05
CIEN 170127P00028500 P 01/27/17 28.5 2.92 6.55
CIEN 170127P00029000 P 01/27/17 29.0 2.76 7.10
CIEN 170127P00029500 P 01/27/17 29.5 4.35 7.95
CIEN 170127P00030000 P 01/27/17 30.0 3.75 8.05
CIEN 170127P00030500 P 01/27/17 30.5 4.25 8.60
CIEN 170127P00031000 P 01/27/17 31.0 4.75 9.10
CIEN 170127P00031500 P 01/27/17 31.5 5.65 10.00
CIEN 170127P00032000 P 01/27/17 32.0 5.55 10.05
CIEN 170127P00032500 P 01/27/17 32.5 6.35 10.90
CIEN 170127P00033000 P 01/27/17 33.0 6.50 10.90
CIEN 170127P00033500 P 01/27/17 33.5 7.10 11.70
CIEN 170127P00034000 P 01/27/17 34.0 7.80 12.35
CIEN 170127P00034500 P 01/27/17 34.5 8.10 12.55
CIEN 170127P00035000 P 01/27/17 35.0 9.70 12.35
CIEN 170203C00015000 C 02/03/17 15.0 8.00 10.55
CIEN 170203C00015500 C 02/03/17 15.5 6.55 11.00
CIEN 170203C00016000 C 02/03/17 16.0 6.10 10.40
CIEN 170203C00016500 C 02/03/17 16.5 5.50 10.00
CIEN 170203C00017000 C 02/03/17 17.0 6.70 9.30
CIEN 170203C00017500 C 02/03/17 17.5 4.40 8.75
CIEN 170203C00018000 C 02/03/17 18.0 4.25 8.40
CIEN 170203C00018500 C 02/03/17 18.5 3.75 7.55
CIEN 170203C00019000 C 02/03/17 19.0 4.20 7.15
CIEN 170203C00019500 C 02/03/17 19.5 3.45 6.55
CIEN 170203C00020000 C 02/03/17 20.0 2.45 5.90
CIEN 170203C00020500 C 02/03/17 20.5 2.85 5.70
CIEN 170203C00021000 C 02/03/17 21.0 1.46 5.25
CIEN 170203C00021500 C 02/03/17 21.5 0.25 3.55
CIEN 170203C00022000 C 02/03/17 22.0 1.89 2.41
CIEN 170203C00022500 C 02/03/17 22.5 1.54 2.04
CIEN 170203C00023000 C 02/03/17 23.0 1.12 1.38
CIEN 170203C00023500 C 02/03/17 23.5 0.86 0.93
CIEN 170203C00024000 C 02/03/17 24.0 0.57 0.62
CIEN 170203C00024500 C 02/03/17 24.5 0.35 0.39
CIEN 170203C00025000 C 02/03/17 25.0 0.20 0.25
CIEN 170203C00025500 C 02/03/17 25.5 0.11 0.17
CIEN 170203C00026000 C 02/03/17 26.0 0.05 0.13
CIEN 170203C00026500 C 02/03/17 26.5 0.03 0.13
CIEN 170203C00027000 C 02/03/17 27.0 0.01 0.09
CIEN 170203C00027500 C 02/03/17 27.5 0.00 0.12
CIEN 170203C00028000 C 02/03/17 28.0 0.00 0.11
CIEN 170203C00028500 C 02/03/17 28.5 0.00 0.10
CIEN 170203C00029000 C 02/03/17 29.0 0.00 0.13
CIEN 170203C00029500 C 02/03/17 29.5 0.00 0.40
CIEN 170203C00030000 C 02/03/17 30.0 0.00 0.39
CIEN 170203C00030500 C 02/03/17 30.5 0.00 0.50
CIEN 170203C00031000 C 02/03/17 31.0 0.00 0.50
CIEN 170203C00031500 C 02/03/17 31.5 0.00 0.50
CIEN 170203C00032000 C 02/03/17 32.0 0.00 0.15
CIEN 170203C00032500 C 02/03/17 32.5 0.00 0.50
CIEN 170203C00033000 C 02/03/17 33.0 0.00 0.50
CIEN 170203C00033500 C 02/03/17 33.5 0.00 0.50
CIEN 170203C00034000 C 02/03/17 34.0 0.00 0.50
CIEN 170203C00034500 C 02/03/17 34.5 0.00 0.50
CIEN 170203C00035000 C 02/03/17 35.0 0.00 0.34
CIEN 170203P00015000 P 02/03/17 15.0 0.00 0.22
CIEN 170203P00015500 P 02/03/17 15.5 0.00 0.50
CIEN 170203P00016000 P 02/03/17 16.0 0.00 0.39
CIEN 170203P00016500 P 02/03/17 16.5 0.00 0.50
CIEN 170203P00017000 P 02/03/17 17.0 0.00 0.50
CIEN 170203P00017500 P 02/03/17 17.5 0.00 0.50
CIEN 170203P00018000 P 02/03/17 18.0 0.00 0.36
CIEN 170203P00018500 P 02/03/17 18.5 0.00 0.50
CIEN 170203P00019000 P 02/03/17 19.0 0.00 0.33
CIEN 170203P00019500 P 02/03/17 19.5 0.00 0.13
CIEN 170203P00020000 P 02/03/17 20.0 0.00 0.13
CIEN 170203P00020500 P 02/03/17 20.5 0.00 0.12
CIEN 170203P00021000 P 02/03/17 21.0 0.01 0.13
CIEN 170203P00021500 P 02/03/17 21.5 0.04 0.20
CIEN 170203P00022000 P 02/03/17 22.0 0.06 0.15
CIEN 170203P00022500 P 02/03/17 22.5 0.10 0.16
CIEN 170203P00023000 P 02/03/17 23.0 0.20 0.22
CIEN 170203P00023500 P 02/03/17 23.5 0.32 0.39
CIEN 170203P00024000 P 02/03/17 24.0 0.51 0.57
CIEN 170203P00024500 P 02/03/17 24.5 0.79 0.86
CIEN 170203P00025000 P 02/03/17 25.0 1.08 1.31
CIEN 170203P00025500 P 02/03/17 25.5 1.52 1.76
CIEN 170203P00026000 P 02/03/17 26.0 1.68 2.18
CIEN 170203P00026500 P 02/03/17 26.5 2.04 3.90
CIEN 170203P00027000 P 02/03/17 27.0 2.47 4.45
CIEN 170203P00027500 P 02/03/17 27.5 2.24 4.85
CIEN 170203P00028000 P 02/03/17 28.0 3.35 6.05
CIEN 170203P00028500 P 02/03/17 28.5 3.70 6.60
CIEN 170203P00029000 P 02/03/17 29.0 4.25 7.05
CIEN 170203P00029500 P 02/03/17 29.5 4.25 7.55
CIEN 170203P00030000 P 02/03/17 30.0 3.75 8.05
CIEN 170203P00030500 P 02/03/17 30.5 4.20 8.60
CIEN 170203P00031000 P 02/03/17 31.0 4.80 9.10
CIEN 170203P00031500 P 02/03/17 31.5 5.10 9.50
CIEN 170203P00032000 P 02/03/17 32.0 6.00 10.40
CIEN 170203P00032500 P 02/03/17 32.5 6.10 10.60
CIEN 170203P00033000 P 02/03/17 33.0 6.80 11.25
CIEN 170203P00033500 P 02/03/17 33.5 7.15 11.40
CIEN 170203P00034000 P 02/03/17 34.0 7.60 12.00
CIEN 170203P00034500 P 02/03/17 34.5 8.15 12.40
CIEN 170203P00035000 P 02/03/17 35.0 9.60 12.25
CIEN 170210C00017000 C 02/10/17 17.0 6.75 7.65
CIEN 170210C00017500 C 02/10/17 17.5 5.20 8.70
CIEN 170210C00018000 C 02/10/17 18.0 4.75 8.15
CIEN 170210C00018500 C 02/10/17 18.5 4.25 7.70
CIEN 170210C00019000 C 02/10/17 19.0 4.00 7.20
CIEN 170210C00019500 C 02/10/17 19.5 4.10 5.65
CIEN 170210C00020000 C 02/10/17 20.0 3.60 5.25
CIEN 170210C00020500 C 02/10/17 20.5 3.10 4.65
CIEN 170210C00021000 C 02/10/17 21.0 1.53 5.25
CIEN 170210C00021500 C 02/10/17 21.5 2.41 3.40
CIEN 170210C00022000 C 02/10/17 22.0 2.04 2.30
CIEN 170210C00022500 C 02/10/17 22.5 1.57 1.85
CIEN 170210C00023000 C 02/10/17 23.0 1.26 1.43
CIEN 170210C00023500 C 02/10/17 23.5 1.00 1.05
CIEN 170210C00024000 C 02/10/17 24.0 0.71 0.76
CIEN 170210C00024500 C 02/10/17 24.5 0.49 0.53
CIEN 170210C00025000 C 02/10/17 25.0 0.31 0.36
CIEN 170210C00025500 C 02/10/17 25.5 0.19 0.23
CIEN 170210C00026000 C 02/10/17 26.0 0.12 0.17
CIEN 170210C00026500 C 02/10/17 26.5 0.08 0.12
CIEN 170210C00027000 C 02/10/17 27.0 0.05 0.11
CIEN 170210C00027500 C 02/10/17 27.5 0.02 0.22
CIEN 170210C00028000 C 02/10/17 28.0 0.01 0.07
CIEN 170210C00028500 C 02/10/17 28.5 0.00 0.11
CIEN 170210C00029000 C 02/10/17 29.0 0.00 0.11
CIEN 170210C00029500 C 02/10/17 29.5 0.00 0.10
CIEN 170210C00030000 C 02/10/17 30.0 0.00 0.33
CIEN 170210C00030500 C 02/10/17 30.5 0.00 0.33
CIEN 170210C00031000 C 02/10/17 31.0 0.00 0.50
CIEN 170210C00031500 C 02/10/17 31.5 0.00 0.50
CIEN 170210C00032000 C 02/10/17 32.0 0.00 0.15
CIEN 170210C00032500 C 02/10/17 32.5 0.00 0.50
CIEN 170210C00033000 C 02/10/17 33.0 0.00 0.09
CIEN 170210C00033500 C 02/10/17 33.5 0.00 0.50
CIEN 170210C00034000 C 02/10/17 34.0 0.00 0.50
CIEN 170210C00034500 C 02/10/17 34.5 0.00 0.50
CIEN 170210C00035000 C 02/10/17 35.0 0.00 0.35
CIEN 170210P00017000 P 02/10/17 17.0 0.00 0.22
CIEN 170210P00017500 P 02/10/17 17.5 0.00 0.50
CIEN 170210P00018000 P 02/10/17 18.0 0.00 0.13
CIEN 170210P00018500 P 02/10/17 18.5 0.00 0.13
CIEN 170210P00019000 P 02/10/17 19.0 0.00 0.13
CIEN 170210P00019500 P 02/10/17 19.5 0.00 0.13
CIEN 170210P00020000 P 02/10/17 20.0 0.01 0.11
CIEN 170210P00020500 P 02/10/17 20.5 0.02 0.14
CIEN 170210P00021000 P 02/10/17 21.0 0.05 0.11
CIEN 170210P00021500 P 02/10/17 21.5 0.08 0.18
CIEN 170210P00022000 P 02/10/17 22.0 0.12 0.17
CIEN 170210P00022500 P 02/10/17 22.5 0.20 0.24
CIEN 170210P00023000 P 02/10/17 23.0 0.31 0.34
CIEN 170210P00023500 P 02/10/17 23.5 0.46 0.50
CIEN 170210P00024000 P 02/10/17 24.0 0.66 0.71
CIEN 170210P00024500 P 02/10/17 24.5 0.92 0.99
CIEN 170210P00025000 P 02/10/17 25.0 1.21 1.35
CIEN 170210P00025500 P 02/10/17 25.5 1.55 1.91
CIEN 170210P00026000 P 02/10/17 26.0 2.04 2.21
CIEN 170210P00026500 P 02/10/17 26.5 2.19 2.84
CIEN 170210P00027000 P 02/10/17 27.0 2.65 3.50
CIEN 170210P00027500 P 02/10/17 27.5 2.93 3.75
CIEN 170210P00028000 P 02/10/17 28.0 2.98 5.20
CIEN 170210P00028500 P 02/10/17 28.5 3.45 5.25
CIEN 170210P00029000 P 02/10/17 29.0 3.95 6.00
CIEN 170210P00029500 P 02/10/17 29.5 4.35 6.10
CIEN 170210P00030000 P 02/10/17 30.0 4.90 6.35
CIEN 170210P00030500 P 02/10/17 30.5 4.10 7.70
CIEN 170210P00031000 P 02/10/17 31.0 4.70 8.40
CIEN 170210P00031500 P 02/10/17 31.5 5.25 9.60
CIEN 170210P00032000 P 02/10/17 32.0 5.75 10.10
CIEN 170210P00032500 P 02/10/17 32.5 6.25 10.60
CIEN 170210P00033000 P 02/10/17 33.0 6.75 11.05
CIEN 170210P00033500 P 02/10/17 33.5 7.25 11.60
CIEN 170210P00034000 P 02/10/17 34.0 7.55 12.05
CIEN 170210P00034500 P 02/10/17 34.5 8.45 13.00
CIEN 170210P00035000 P 02/10/17 35.0 9.55 12.55
CIEN 170217C00015000 C 02/17/17 15.0 8.35 10.20
CIEN 170217C00016000 C 02/17/17 16.0 5.95 10.10
CIEN 170217C00017000 C 02/17/17 17.0 6.55 8.75
CIEN 170217C00018000 C 02/17/17 18.0 5.80 7.75
CIEN 170217C00019000 C 02/17/17 19.0 3.00 7.15
CIEN 170217C00020000 C 02/17/17 20.0 3.60 4.85
CIEN 170217C00021000 C 02/17/17 21.0 1.16 5.10
CIEN 170217C00022000 C 02/17/17 22.0 2.23 2.29
CIEN 170217C00023000 C 02/17/17 23.0 1.45 1.51
CIEN 170217C00024000 C 02/17/17 24.0 0.84 0.88
CIEN 170217C00025000 C 02/17/17 25.0 0.42 0.46
CIEN 170217C00026000 C 02/17/17 26.0 0.19 0.22
CIEN 170217C00027000 C 02/17/17 27.0 0.07 0.10
CIEN 170217C00028000 C 02/17/17 28.0 0.03 0.05
CIEN 170217C00029000 C 02/17/17 29.0 0.01 0.03
CIEN 170217C00030000 C 02/17/17 30.0 0.00 0.04
CIEN 170217C00031000 C 02/17/17 31.0 0.00 0.25
CIEN 170217C00032000 C 02/17/17 32.0 0.00 0.50
CIEN 170217C00033000 C 02/17/17 33.0 0.00 0.22
CIEN 170217P00015000 P 02/17/17 15.0 0.00 0.22
CIEN 170217P00016000 P 02/17/17 16.0 0.00 0.39
CIEN 170217P00017000 P 02/17/17 17.0 0.00 0.15
CIEN 170217P00018000 P 02/17/17 18.0 0.01 0.03
CIEN 170217P00019000 P 02/17/17 19.0 0.02 0.05
CIEN 170217P00020000 P 02/17/17 20.0 0.04 0.06
CIEN 170217P00021000 P 02/17/17 21.0 0.07 0.11
CIEN 170217P00022000 P 02/17/17 22.0 0.20 0.22
CIEN 170217P00023000 P 02/17/17 23.0 0.41 0.45
CIEN 170217P00024000 P 02/17/17 24.0 0.79 0.83
CIEN 170217P00025000 P 02/17/17 25.0 1.36 1.42
CIEN 170217P00026000 P 02/17/17 26.0 2.11 2.18
CIEN 170217P00027000 P 02/17/17 27.0 2.97 3.25
CIEN 170217P00028000 P 02/17/17 28.0 2.65 5.65
CIEN 170217P00029000 P 02/17/17 29.0 4.20 5.20
CIEN 170217P00030000 P 02/17/17 30.0 5.65 6.60
CIEN 170217P00031000 P 02/17/17 31.0 4.95 9.10
CIEN 170217P00032000 P 02/17/17 32.0 5.95 10.10
CIEN 170217P00033000 P 02/17/17 33.0 7.70 10.40
CIEN 170224C00017500 C 02/24/17 17.5 6.30 7.20
CIEN 170224C00018000 C 02/24/17 18.0 4.00 8.15
CIEN 170224C00018500 C 02/24/17 18.5 3.50 7.70
CIEN 170224C00019000 C 02/24/17 19.0 3.15 7.25
CIEN 170224C00019500 C 02/24/17 19.5 3.05 5.65
CIEN 170224C00020000 C 02/24/17 20.0 2.09 6.10
CIEN 170224C00020500 C 02/24/17 20.5 2.97 4.45
CIEN 170224C00021000 C 02/24/17 21.0 2.77 4.20
CIEN 170224C00021500 C 02/24/17 21.5 2.53 3.10
CIEN 170224C00022000 C 02/24/17 22.0 2.09 2.65
CIEN 170224C00022500 C 02/24/17 22.5 1.77 2.01
CIEN 170224C00023000 C 02/24/17 23.0 1.50 1.59
CIEN 170224C00023500 C 02/24/17 23.5 1.17 1.26
CIEN 170224C00024000 C 02/24/17 24.0 0.91 0.96
CIEN 170224C00024500 C 02/24/17 24.5 0.65 0.73
CIEN 170224C00025000 C 02/24/17 25.0 0.46 0.54
CIEN 170224C00025500 C 02/24/17 25.5 0.33 0.41
CIEN 170224C00026000 C 02/24/17 26.0 0.22 0.31
CIEN 170224C00026500 C 02/24/17 26.5 0.15 0.22
CIEN 170224C00027000 C 02/24/17 27.0 0.10 0.18
CIEN 170224C00027500 C 02/24/17 27.5 0.06 0.21
CIEN 170224C00028000 C 02/24/17 28.0 0.03 0.17
CIEN 170224C00028500 C 02/24/17 28.5 0.03 0.14
CIEN 170224C00029000 C 02/24/17 29.0 0.00 0.12
CIEN 170224C00029500 C 02/24/17 29.5 0.00 0.12
CIEN 170224C00030000 C 02/24/17 30.0 0.00 0.13
CIEN 170224C00030500 C 02/24/17 30.5 0.00 0.13
CIEN 170224C00031000 C 02/24/17 31.0 0.00 0.10
CIEN 170224C00031500 C 02/24/17 31.5 0.00 0.50
CIEN 170224C00032000 C 02/24/17 32.0 0.00 0.10
CIEN 170224C00032500 C 02/24/17 32.5 0.00 0.09
CIEN 170224C00033000 C 02/24/17 33.0 0.00 0.09
CIEN 170224C00033500 C 02/24/17 33.5 0.00 0.50
CIEN 170224C00034000 C 02/24/17 34.0 0.00 0.50
CIEN 170224C00034500 C 02/24/17 34.5 0.00 0.50
CIEN 170224C00035000 C 02/24/17 35.0 0.00 0.09
CIEN 170224P00017500 P 02/24/17 17.5 0.00 0.11
CIEN 170224P00018000 P 02/24/17 18.0 0.00 0.19
CIEN 170224P00018500 P 02/24/17 18.5 0.01 0.13
CIEN 170224P00019000 P 02/24/17 19.0 0.02 0.12
CIEN 170224P00019500 P 02/24/17 19.5 0.03 0.15
CIEN 170224P00020000 P 02/24/17 20.0 0.05 0.16
CIEN 170224P00020500 P 02/24/17 20.5 0.07 0.19
CIEN 170224P00021000 P 02/24/17 21.0 0.10 0.20
CIEN 170224P00021500 P 02/24/17 21.5 0.16 0.25
CIEN 170224P00022000 P 02/24/17 22.0 0.25 0.30
CIEN 170224P00022500 P 02/24/17 22.5 0.32 0.41
CIEN 170224P00023000 P 02/24/17 23.0 0.48 0.52
CIEN 170224P00023500 P 02/24/17 23.5 0.63 0.70
CIEN 170224P00024000 P 02/24/17 24.0 0.84 0.92
CIEN 170224P00024500 P 02/24/17 24.5 1.10 1.18
CIEN 170224P00025000 P 02/24/17 25.0 1.40 1.49
CIEN 170224P00025500 P 02/24/17 25.5 1.69 2.08
CIEN 170224P00026000 P 02/24/17 26.0 2.04 2.50
CIEN 170224P00026500 P 02/24/17 26.5 2.23 2.94
CIEN 170224P00027000 P 02/24/17 27.0 2.89 3.35
CIEN 170224P00027500 P 02/24/17 27.5 1.99 5.70
CIEN 170224P00028000 P 02/24/17 28.0 1.84 6.05
CIEN 170224P00028500 P 02/24/17 28.5 3.45 6.00
CIEN 170224P00029000 P 02/24/17 29.0 4.00 5.45
CIEN 170224P00029500 P 02/24/17 29.5 3.10 6.00
CIEN 170224P00030000 P 02/24/17 30.0 4.30 7.20
CIEN 170224P00030500 P 02/24/17 30.5 5.15 7.65
CIEN 170224P00031000 P 02/24/17 31.0 5.65 8.15
CIEN 170224P00031500 P 02/24/17 31.5 5.25 9.60
CIEN 170224P00032000 P 02/24/17 32.0 5.75 10.10
CIEN 170224P00032500 P 02/24/17 32.5 6.25 10.55
CIEN 170224P00033000 P 02/24/17 33.0 6.75 11.05
CIEN 170224P00033500 P 02/24/17 33.5 7.25 11.60
CIEN 170224P00034000 P 02/24/17 34.0 7.75 12.10
CIEN 170224P00034500 P 02/24/17 34.5 8.25 12.55
CIEN 170224P00035000 P 02/24/17 35.0 10.10 12.50
CIEN 170303C00017000 C 03/03/17 17.0 5.10 9.35
CIEN 170303C00017500 C 03/03/17 17.5 4.45 8.80
CIEN 170303C00018000 C 03/03/17 18.0 3.70 7.70
CIEN 170303C00018500 C 03/03/17 18.5 3.40 7.90
CIEN 170303C00019000 C 03/03/17 19.0 3.10 7.40
CIEN 170303C00019500 C 03/03/17 19.5 2.66 7.00
CIEN 170303C00020000 C 03/03/17 20.0 2.23 6.60
CIEN 170303C00020500 C 03/03/17 20.5 1.79 5.50
CIEN 170303C00021000 C 03/03/17 21.0 1.37 5.65
CIEN 170303C00021500 C 03/03/17 21.5 2.03 3.55
CIEN 170303C00022000 C 03/03/17 22.0 0.67 3.05
CIEN 170303C00022500 C 03/03/17 22.5 2.16 2.29
CIEN 170303C00023000 C 03/03/17 23.0 1.84 1.96
CIEN 170303C00023500 C 03/03/17 23.5 1.55 1.67
CIEN 170303C00024000 C 03/03/17 24.0 1.28 1.41
CIEN 170303C00024500 C 03/03/17 24.5 1.04 1.18
CIEN 170303C00025000 C 03/03/17 25.0 0.83 0.97
CIEN 170303C00025500 C 03/03/17 25.5 0.66 0.79
CIEN 170303C00026000 C 03/03/17 26.0 0.53 0.65
CIEN 170303C00026500 C 03/03/17 26.5 0.42 0.52
CIEN 170303C00027000 C 03/03/17 27.0 0.34 0.44
CIEN 170303C00027500 C 03/03/17 27.5 0.26 0.36
CIEN 170303C00028000 C 03/03/17 28.0 0.10 0.40
CIEN 170303C00028500 C 03/03/17 28.5 0.06 0.45
CIEN 170303C00029000 C 03/03/17 29.0 0.01 0.48
CIEN 170303C00029500 C 03/03/17 29.5 0.00 0.50
CIEN 170303C00030000 C 03/03/17 30.0 0.00 0.50
CIEN 170303C00030500 C 03/03/17 30.5 0.00 0.50
CIEN 170303C00031000 C 03/03/17 31.0 0.00 0.35
CIEN 170303C00031500 C 03/03/17 31.5 0.00 0.50
CIEN 170303C00032000 C 03/03/17 32.0 0.00 0.50
CIEN 170303C00032500 C 03/03/17 32.5 0.00 0.50
CIEN 170303C00033000 C 03/03/17 33.0 0.00 0.50
CIEN 170303C00033500 C 03/03/17 33.5 0.00 0.50
CIEN 170303C00034000 C 03/03/17 34.0 0.00 0.50
CIEN 170303C00034500 C 03/03/17 34.5 0.00 0.50
CIEN 170303P00017000 P 03/03/17 17.0 0.00 0.33
CIEN 170303P00017500 P 03/03/17 17.5 0.00 0.50
CIEN 170303P00018000 P 03/03/17 18.0 0.00 0.36
CIEN 170303P00018500 P 03/03/17 18.5 0.00 0.50
CIEN 170303P00019000 P 03/03/17 19.0 0.00 0.50
CIEN 170303P00019500 P 03/03/17 19.5 0.01 0.50
CIEN 170303P00020000 P 03/03/17 20.0 0.05 0.47
CIEN 170303P00020500 P 03/03/17 20.5 0.17 0.46
CIEN 170303P00021000 P 03/03/17 21.0 0.29 0.39
CIEN 170303P00021500 P 03/03/17 21.5 0.38 0.48
CIEN 170303P00022000 P 03/03/17 22.0 0.48 0.62
CIEN 170303P00022500 P 03/03/17 22.5 0.62 0.77
CIEN 170303P00023000 P 03/03/17 23.0 0.81 0.92
CIEN 170303P00023500 P 03/03/17 23.5 1.01 1.12
CIEN 170303P00024000 P 03/03/17 24.0 1.26 1.33
CIEN 170303P00024500 P 03/03/17 24.5 1.49 1.63
CIEN 170303P00025000 P 03/03/17 25.0 1.78 1.92
CIEN 170303P00025500 P 03/03/17 25.5 2.12 2.26
CIEN 170303P00026000 P 03/03/17 26.0 0.15 4.20
CIEN 170303P00026500 P 03/03/17 26.5 1.36 4.05
CIEN 170303P00027000 P 03/03/17 27.0 2.54 5.35
CIEN 170303P00027500 P 03/03/17 27.5 1.63 4.45
CIEN 170303P00028000 P 03/03/17 28.0 2.06 6.20
CIEN 170303P00028500 P 03/03/17 28.5 2.52 6.60
CIEN 170303P00029000 P 03/03/17 29.0 3.10 6.50
CIEN 170303P00029500 P 03/03/17 29.5 3.25 7.65
CIEN 170303P00030000 P 03/03/17 30.0 3.75 8.10
CIEN 170303P00030500 P 03/03/17 30.5 4.30 8.60
CIEN 170303P00031000 P 03/03/17 31.0 4.70 9.05
CIEN 170303P00031500 P 03/03/17 31.5 5.15 9.45
CIEN 170303P00032000 P 03/03/17 32.0 5.60 9.95
CIEN 170303P00032500 P 03/03/17 32.5 6.10 10.55
CIEN 170303P00033000 P 03/03/17 33.0 6.55 10.90
CIEN 170303P00033500 P 03/03/17 33.5 7.10 11.45
CIEN 170303P00034000 P 03/03/17 34.0 7.60 11.95
CIEN 170303P00034500 P 03/03/17 34.5 8.10 12.50
CIEN 170421C00011000 C 04/21/17 11.0 10.75 14.00
CIEN 170421C00012000 C 04/21/17 12.0 9.70 14.00
CIEN 170421C00013000 C 04/21/17 13.0 8.80 13.10
CIEN 170421C00014000 C 04/21/17 14.0 7.80 12.05
CIEN 170421C00015000 C 04/21/17 15.0 7.70 10.05
CIEN 170421C00016000 C 04/21/17 16.0 5.70 10.15
CIEN 170421C00017000 C 04/21/17 17.0 6.75 7.55
CIEN 170421C00018000 C 04/21/17 18.0 5.75 7.10
CIEN 170421C00019000 C 04/21/17 19.0 5.05 5.90
CIEN 170421C00020000 C 04/21/17 20.0 4.30 4.80
CIEN 170421C00021000 C 04/21/17 21.0 3.70 3.80
CIEN 170421C00022000 C 04/21/17 22.0 2.97 3.05
CIEN 170421C00023000 C 04/21/17 23.0 2.35 2.41
CIEN 170421C00024000 C 04/21/17 24.0 1.81 1.86
CIEN 170421C00025000 C 04/21/17 25.0 1.35 1.40
CIEN 170421C00026000 C 04/21/17 26.0 0.98 1.03
CIEN 170421C00027000 C 04/21/17 27.0 0.69 0.74
CIEN 170421C00028000 C 04/21/17 28.0 0.48 0.52
CIEN 170421C00029000 C 04/21/17 29.0 0.30 0.38
CIEN 170421C00030000 C 04/21/17 30.0 0.23 0.26
CIEN 170421C00031000 C 04/21/17 31.0 0.15 0.20
CIEN 170421C00032000 C 04/21/17 32.0 0.10 0.13
CIEN 170421C00033000 C 04/21/17 33.0 0.05 0.11
CIEN 170421C00034000 C 04/21/17 34.0 0.04 0.08
CIEN 170421C00035000 C 04/21/17 35.0 0.03 0.05
CIEN 170421P00011000 P 04/21/17 11.0 0.00 0.08
CIEN 170421P00012000 P 04/21/17 12.0 0.00 0.10
CIEN 170421P00013000 P 04/21/17 13.0 0.00 0.12
CIEN 170421P00014000 P 04/21/17 14.0 0.03 0.07
CIEN 170421P00015000 P 04/21/17 15.0 0.05 0.09
CIEN 170421P00016000 P 04/21/17 16.0 0.07 0.11
CIEN 170421P00017000 P 04/21/17 17.0 0.11 0.15
CIEN 170421P00018000 P 04/21/17 18.0 0.18 0.22
CIEN 170421P00019000 P 04/21/17 19.0 0.28 0.32
CIEN 170421P00020000 P 04/21/17 20.0 0.42 0.48
CIEN 170421P00021000 P 04/21/17 21.0 0.63 0.67
CIEN 170421P00022000 P 04/21/17 22.0 0.89 0.97
CIEN 170421P00023000 P 04/21/17 23.0 1.26 1.32
CIEN 170421P00024000 P 04/21/17 24.0 1.71 1.78
CIEN 170421P00025000 P 04/21/17 25.0 2.25 2.32
CIEN 170421P00026000 P 04/21/17 26.0 2.84 2.96
CIEN 170421P00027000 P 04/21/17 27.0 3.55 3.70
CIEN 170421P00028000 P 04/21/17 28.0 4.30 4.70
CIEN 170421P00029000 P 04/21/17 29.0 5.20 5.55
CIEN 170421P00030000 P 04/21/17 30.0 5.90 6.40
CIEN 170421P00031000 P 04/21/17 31.0 6.15 9.15
CIEN 170421P00032000 P 04/21/17 32.0 7.10 9.65
CIEN 170421P00033000 P 04/21/17 33.0 6.80 11.15
CIEN 170421P00034000 P 04/21/17 34.0 7.70 12.05
CIEN 170421P00035000 P 04/21/17 35.0 10.15 12.30
CIEN 170721C00013000 C 07/21/17 13.0 9.70 12.80
CIEN 170721C00014000 C 07/21/17 14.0 8.00 12.40
CIEN 170721C00015000 C 07/21/17 15.0 8.55 9.75
CIEN 170721C00016000 C 07/21/17 16.0 6.80 8.85
CIEN 170721C00017000 C 07/21/17 17.0 7.30 7.95
CIEN 170721C00018000 C 07/21/17 18.0 4.65 7.00
CIEN 170721C00019000 C 07/21/17 19.0 5.60 6.25
CIEN 170721C00020000 C 07/21/17 20.0 5.00 5.20
CIEN 170721C00021000 C 07/21/17 21.0 4.35 4.50
CIEN 170721C00022000 C 07/21/17 22.0 3.65 3.85
CIEN 170721C00023000 C 07/21/17 23.0 3.15 3.25
CIEN 170721C00024000 C 07/21/17 24.0 2.61 2.73
CIEN 170721C00025000 C 07/21/17 25.0 2.15 2.26
CIEN 170721C00026000 C 07/21/17 26.0 1.73 1.86
CIEN 170721C00027000 C 07/21/17 27.0 1.39 1.50
CIEN 170721C00028000 C 07/21/17 28.0 0.97 1.19
CIEN 170721C00029000 C 07/21/17 29.0 0.85 0.97
CIEN 170721C00030000 C 07/21/17 30.0 0.59 0.74
CIEN 170721C00031000 C 07/21/17 31.0 0.50 0.60
CIEN 170721C00032000 C 07/21/17 32.0 0.37 0.45
CIEN 170721C00033000 C 07/21/17 33.0 0.28 0.35
CIEN 170721C00034000 C 07/21/17 34.0 0.19 0.28
CIEN 170721C00035000 C 07/21/17 35.0 0.16 0.22
CIEN 170721P00013000 P 07/21/17 13.0 0.11 0.16
CIEN 170721P00014000 P 07/21/17 14.0 0.15 0.20
CIEN 170721P00015000 P 07/21/17 15.0 0.22 0.25
CIEN 170721P00016000 P 07/21/17 16.0 0.26 0.41
CIEN 170721P00017000 P 07/21/17 17.0 0.38 0.47
CIEN 170721P00018000 P 07/21/17 18.0 0.52 0.61
CIEN 170721P00019000 P 07/21/17 19.0 0.72 0.81
CIEN 170721P00020000 P 07/21/17 20.0 0.89 1.02
CIEN 170721P00021000 P 07/21/17 21.0 1.20 1.31
CIEN 170721P00022000 P 07/21/17 22.0 1.55 1.67
CIEN 170721P00023000 P 07/21/17 23.0 1.99 2.07
CIEN 170721P00024000 P 07/21/17 24.0 2.45 2.57
CIEN 170721P00025000 P 07/21/17 25.0 2.98 3.05
CIEN 170721P00026000 P 07/21/17 26.0 3.55 3.65
CIEN 170721P00027000 P 07/21/17 27.0 4.20 4.30
CIEN 170721P00028000 P 07/21/17 28.0 4.90 5.00
CIEN 170721P00029000 P 07/21/17 29.0 5.60 6.00
CIEN 170721P00030000 P 07/21/17 30.0 6.40 6.85
CIEN 170721P00031000 P 07/21/17 31.0 7.25 7.70
CIEN 170721P00032000 P 07/21/17 32.0 8.00 8.55
CIEN 170721P00033000 P 07/21/17 33.0 8.90 9.55
CIEN 170721P00034000 P 07/21/17 34.0 8.50 12.20
CIEN 170721P00035000 P 07/21/17 35.0 10.20 12.10
CIEN 180119C00005000 C 01/19/18 5.0 16.70 21.35
CIEN 180119C00008000 C 01/19/18 8.0 14.00 18.50
CIEN 180119C00010000 C 01/19/18 10.0 12.00 16.70
CIEN 180119C00013000 C 01/19/18 13.0 9.60 12.10
CIEN 180119C00015000 C 01/19/18 15.0 9.70 10.40
CIEN 180119C00018000 C 01/19/18 18.0 7.30 7.95
CIEN 180119C00020000 C 01/19/18 20.0 6.05 6.35
CIEN 180119C00022000 C 01/19/18 22.0 4.80 5.25
CIEN 180119C00025000 C 01/19/18 25.0 3.25 3.65
CIEN 180119C00027000 C 01/19/18 27.0 2.40 2.60
CIEN 180119C00030000 C 01/19/18 30.0 1.48 1.78
CIEN 180119C00032000 C 01/19/18 32.0 1.06 1.31
CIEN 180119C00035000 C 01/19/18 35.0 0.50 0.79
CIEN 180119P00005000 P 01/19/18 5.0 0.00 0.10
CIEN 180119P00008000 P 01/19/18 8.0 0.08 0.26
CIEN 180119P00010000 P 01/19/18 10.0 0.16 0.39
CIEN 180119P00013000 P 01/19/18 13.0 0.36 0.62
CIEN 180119P00015000 P 01/19/18 15.0 0.61 0.86
CIEN 180119P00018000 P 01/19/18 18.0 1.20 1.43
CIEN 180119P00020000 P 01/19/18 20.0 1.70 1.96
CIEN 180119P00022000 P 01/19/18 22.0 2.45 2.70
CIEN 180119P00025000 P 01/19/18 25.0 3.95 4.20
CIEN 180119P00027000 P 01/19/18 27.0 5.05 5.45
CIEN 180119P00030000 P 01/19/18 30.0 7.10 7.45
CIEN 180119P00032000 P 01/19/18 32.0 8.70 9.05
CIEN 180119P00035000 P 01/19/18 35.0 11.00 11.60
CIEN 190118C00005000 C 01/18/19 5.0 17.00 21.45
CIEN 190118C00008000 C 01/18/19 8.0 14.10 18.70
CIEN 190118C00010000 C 01/18/19 10.0 12.40 17.00
CIEN 190118C00013000 C 01/18/19 13.0 9.85 14.50
CIEN 190118C00015000 C 01/18/19 15.0 10.30 11.30
CIEN 190118C00018000 C 01/18/19 18.0 8.10 9.05
CIEN 190118C00020000 C 01/18/19 20.0 6.70 7.60
CIEN 190118C00022000 C 01/18/19 22.0 5.50 6.35
CIEN 190118C00025000 C 01/18/19 25.0 3.95 4.65
CIEN 190118C00027000 C 01/18/19 27.0 3.05 3.80
CIEN 190118C00030000 C 01/18/19 30.0 2.02 2.64
CIEN 190118C00032000 C 01/18/19 32.0 1.46 2.04
CIEN 190118C00035000 C 01/18/19 35.0 0.83 1.33
CIEN 190118P00005000 P 01/18/19 5.0 0.10 0.29
CIEN 190118P00008000 P 01/18/19 8.0 0.26 0.59
CIEN 190118P00010000 P 01/18/19 10.0 0.42 0.83
CIEN 190118P00013000 P 01/18/19 13.0 0.74 1.29
CIEN 190118P00015000 P 01/18/19 15.0 1.05 1.38
CIEN 190118P00018000 P 01/18/19 18.0 1.70 2.07
CIEN 190118P00020000 P 01/18/19 20.0 2.29 2.65
CIEN 190118P00022000 P 01/18/19 22.0 3.00 3.40
CIEN 190118P00025000 P 01/18/19 25.0 4.30 4.80
CIEN 190118P00027000 P 01/18/19 27.0 5.35 5.90
CIEN 190118P00030000 P 01/18/19 30.0 7.25 7.85
CIEN 190118P00032000 P 01/18/19 32.0 8.60 9.30
CIEN 190118P00035000 P 01/18/19 35.0 11.00 11.75

OPRA data is delayed 15 minutes.