Quote Lookup

Ciena Corporation (CIEN)

Option Ticker	C/P	Expiration	Strike	Bid Premium	Ask Premium
As of Apr 23 2014 5:00PM
CIEN 140517C00013000	C	05/17/14	13.0	7.05	8.20
CIEN 140517C00014000	C	05/17/14	14.0	6.05	7.15
CIEN 140517C00015000	C	05/17/14	15.0	5.20	6.15
CIEN 140517C00016000	C	05/17/14	16.0	4.20	5.15
CIEN 140517C00017000	C	05/17/14	17.0	3.25	3.85
CIEN 140517C00018000	C	05/17/14	18.0	2.53	2.85
CIEN 140517C00019000	C	05/17/14	19.0	1.83	1.90
CIEN 140517C00020000	C	05/17/14	20.0	1.11	1.16
CIEN 140517C00021000	C	05/17/14	21.0	0.61	0.64
CIEN 140517C00022000	C	05/17/14	22.0	0.29	0.33
CIEN 140517C00023000	C	05/17/14	23.0	0.13	0.15
CIEN 140517C00024000	C	05/17/14	24.0	0.05	0.10
CIEN 140517C00025000	C	05/17/14	25.0	0.01	0.06
CIEN 140517C00026000	C	05/17/14	26.0	0.00	0.04
CIEN 140517C00027000	C	05/17/14	27.0	0.00	0.05
CIEN 140517C00028000	C	05/17/14	28.0	0.00	0.04
CIEN 140517C00029000	C	05/17/14	29.0	0.00	0.03
CIEN 140517C00030000	C	05/17/14	30.0	0.00	0.04
CIEN 140517C00031000	C	05/17/14	31.0	0.00	0.03
CIEN 140517C00032000	C	05/17/14	32.0	0.00	0.03
CIEN 140517P00013000	P	05/17/14	13.0	0.00	0.03
CIEN 140517P00014000	P	05/17/14	14.0	0.00	0.03
CIEN 140517P00015000	P	05/17/14	15.0	0.00	0.03
CIEN 140517P00016000	P	05/17/14	16.0	0.01	0.03
CIEN 140517P00017000	P	05/17/14	17.0	0.05	0.07
CIEN 140517P00018000	P	05/17/14	18.0	0.11	0.14
CIEN 140517P00019000	P	05/17/14	19.0	0.27	0.30
CIEN 140517P00020000	P	05/17/14	20.0	0.56	0.58
CIEN 140517P00021000	P	05/17/14	21.0	1.03	1.07
CIEN 140517P00022000	P	05/17/14	22.0	1.70	1.76
CIEN 140517P00023000	P	05/17/14	23.0	2.52	2.72
CIEN 140517P00024000	P	05/17/14	24.0	3.20	3.70
CIEN 140517P00025000	P	05/17/14	25.0	3.90	4.65
CIEN 140517P00026000	P	05/17/14	26.0	4.90	5.65
CIEN 140517P00027000	P	05/17/14	27.0	5.90	6.65
CIEN 140517P00028000	P	05/17/14	28.0	6.90	7.65
CIEN 140517P00029000	P	05/17/14	29.0	7.40	8.65
CIEN 140517P00030000	P	05/17/14	30.0	7.80	9.75
CIEN 140517P00031000	P	05/17/14	31.0	8.60	10.75
CIEN 140517P00032000	P	05/17/14	32.0	9.60	11.85
CIEN 140621C00012000	C	06/21/14	12.0	8.10	9.15
CIEN 140621C00013000	C	06/21/14	13.0	7.15	8.20
CIEN 140621C00014000	C	06/21/14	14.0	6.15	7.20
CIEN 140621C00015000	C	06/21/14	15.0	5.20	6.25
CIEN 140621C00016000	C	06/21/14	16.0	4.50	5.00
CIEN 140621C00017000	C	06/21/14	17.0	3.75	4.00
CIEN 140621C00018000	C	06/21/14	18.0	3.00	3.20
CIEN 140621C00019000	C	06/21/14	19.0	2.40	2.49
CIEN 140621C00020000	C	06/21/14	20.0	1.80	1.87
CIEN 140621C00021000	C	06/21/14	21.0	1.31	1.36
CIEN 140621C00022000	C	06/21/14	22.0	0.92	0.96
CIEN 140621C00023000	C	06/21/14	23.0	0.63	0.68
CIEN 140621C00024000	C	06/21/14	24.0	0.43	0.46
CIEN 140621C00025000	C	06/21/14	25.0	0.28	0.31
CIEN 140621C00026000	C	06/21/14	26.0	0.18	0.22
CIEN 140621C00027000	C	06/21/14	27.0	0.09	0.16
CIEN 140621C00028000	C	06/21/14	28.0	0.05	0.11
CIEN 140621P00012000	P	06/21/14	12.0	0.01	0.05
CIEN 140621P00013000	P	06/21/14	13.0	0.02	0.08
CIEN 140621P00014000	P	06/21/14	14.0	0.07	0.12
CIEN 140621P00015000	P	06/21/14	15.0	0.11	0.16
CIEN 140621P00016000	P	06/21/14	16.0	0.21	0.25
CIEN 140621P00017000	P	06/21/14	17.0	0.35	0.39
CIEN 140621P00018000	P	06/21/14	18.0	0.55	0.59
CIEN 140621P00019000	P	06/21/14	19.0	0.83	0.88
CIEN 140621P00020000	P	06/21/14	20.0	1.23	1.27
CIEN 140621P00021000	P	06/21/14	21.0	1.73	1.78
CIEN 140621P00022000	P	06/21/14	22.0	2.34	2.39
CIEN 140621P00023000	P	06/21/14	23.0	3.00	3.25
CIEN 140621P00024000	P	06/21/14	24.0	3.80	3.95
CIEN 140621P00025000	P	06/21/14	25.0	4.65	4.90
CIEN 140621P00026000	P	06/21/14	26.0	5.15	5.80
CIEN 140621P00027000	P	06/21/14	27.0	6.05	6.75
CIEN 140621P00028000	P	06/21/14	28.0	6.95	8.00
CIEN 140719C00013000	C	07/19/14	13.0	7.15	8.20
CIEN 140719C00014000	C	07/19/14	14.0	6.20	7.25
CIEN 140719C00015000	C	07/19/14	15.0	5.60	6.30
CIEN 140719C00016000	C	07/19/14	16.0	4.70	5.15
CIEN 140719C00017000	C	07/19/14	17.0	3.90	4.15
CIEN 140719C00018000	C	07/19/14	18.0	3.15	3.40
CIEN 140719C00019000	C	07/19/14	19.0	2.61	2.67
CIEN 140719C00020000	C	07/19/14	20.0	2.02	2.10
CIEN 140719C00021000	C	07/19/14	21.0	1.53	1.58
CIEN 140719C00022000	C	07/19/14	22.0	1.14	1.18
CIEN 140719C00023000	C	07/19/14	23.0	0.82	0.86
CIEN 140719C00024000	C	07/19/14	24.0	0.59	0.63
CIEN 140719C00025000	C	07/19/14	25.0	0.41	0.45
CIEN 140719C00026000	C	07/19/14	26.0	0.28	0.32
CIEN 140719C00027000	C	07/19/14	27.0	0.18	0.23
CIEN 140719C00028000	C	07/19/14	28.0	0.12	0.17
CIEN 140719C00029000	C	07/19/14	29.0	0.08	0.14
CIEN 140719C00030000	C	07/19/14	30.0	0.04	0.15
CIEN 140719C00031000	C	07/19/14	31.0	0.02	0.15
CIEN 140719C00032000	C	07/19/14	32.0	0.01	0.13
CIEN 140719C00033000	C	07/19/14	33.0	0.01	0.11
CIEN 140719C00034000	C	07/19/14	34.0	0.00	0.10
CIEN 140719C00035000	C	07/19/14	35.0	0.00	0.08
CIEN 140719C00036000	C	07/19/14	36.0	0.00	0.07
CIEN 140719C00037000	C	07/19/14	37.0	0.00	0.07
CIEN 140719P00013000	P	07/19/14	13.0	0.04	0.12
CIEN 140719P00014000	P	07/19/14	14.0	0.11	0.16
CIEN 140719P00015000	P	07/19/14	15.0	0.18	0.25
CIEN 140719P00016000	P	07/19/14	16.0	0.31	0.36
CIEN 140719P00017000	P	07/19/14	17.0	0.48	0.52
CIEN 140719P00018000	P	07/19/14	18.0	0.72	0.76
CIEN 140719P00019000	P	07/19/14	19.0	1.04	1.08
CIEN 140719P00020000	P	07/19/14	20.0	1.45	1.50
CIEN 140719P00021000	P	07/19/14	21.0	1.95	2.00
CIEN 140719P00022000	P	07/19/14	22.0	2.54	2.60
CIEN 140719P00023000	P	07/19/14	23.0	3.20	3.30
CIEN 140719P00024000	P	07/19/14	24.0	3.95	4.20
CIEN 140719P00025000	P	07/19/14	25.0	4.80	4.90
CIEN 140719P00026000	P	07/19/14	26.0	5.65	5.90
CIEN 140719P00027000	P	07/19/14	27.0	6.15	6.80
CIEN 140719P00028000	P	07/19/14	28.0	7.10	7.75
CIEN 140719P00029000	P	07/19/14	29.0	8.00	9.00
CIEN 140719P00030000	P	07/19/14	30.0	8.95	10.00
CIEN 140719P00031000	P	07/19/14	31.0	8.95	10.65
CIEN 140719P00032000	P	07/19/14	32.0	9.90	13.25
CIEN 140719P00033000	P	07/19/14	33.0	10.90	14.25
CIEN 140719P00034000	P	07/19/14	34.0	11.90	15.25
CIEN 140719P00035000	P	07/19/14	35.0	12.90	16.20
CIEN 140719P00036000	P	07/19/14	36.0	13.65	17.20
CIEN 140719P00037000	P	07/19/14	37.0	14.45	17.15
CIEN 141018C00010000	C	10/18/14	10.0	8.70	12.20
CIEN 141018C00011000	C	10/18/14	11.0	9.20	10.25
CIEN 141018C00013000	C	10/18/14	13.0	7.35	8.40
CIEN 141018C00014000	C	10/18/14	14.0	6.50	7.50
CIEN 141018C00015000	C	10/18/14	15.0	5.90	6.55
CIEN 141018C00016000	C	10/18/14	16.0	5.15	5.40
CIEN 141018C00017000	C	10/18/14	17.0	4.45	4.70
CIEN 141018C00018000	C	10/18/14	18.0	3.85	4.00
CIEN 141018C00019000	C	10/18/14	19.0	3.25	3.40
CIEN 141018C00020000	C	10/18/14	20.0	2.73	2.79
CIEN 141018C00021000	C	10/18/14	21.0	2.25	2.31
CIEN 141018C00022000	C	10/18/14	22.0	1.84	1.89
CIEN 141018C00023000	C	10/18/14	23.0	1.49	1.54
CIEN 141018C00024000	C	10/18/14	24.0	1.19	1.25
CIEN 141018C00025000	C	10/18/14	25.0	0.94	1.01
CIEN 141018C00026000	C	10/18/14	26.0	0.75	0.81
CIEN 141018C00027000	C	10/18/14	27.0	0.58	0.64
CIEN 141018C00028000	C	10/18/14	28.0	0.45	0.51
CIEN 141018C00029000	C	10/18/14	29.0	0.34	0.40
CIEN 141018C00030000	C	10/18/14	30.0	0.27	0.33
CIEN 141018C00031000	C	10/18/14	31.0	0.20	0.32
CIEN 141018C00032000	C	10/18/14	32.0	0.15	0.29
CIEN 141018C00033000	C	10/18/14	33.0	0.11	0.25
CIEN 141018C00034000	C	10/18/14	34.0	0.08	0.22
CIEN 141018C00035000	C	10/18/14	35.0	0.06	0.19
CIEN 141018C00036000	C	10/18/14	36.0	0.04	0.17
CIEN 141018C00037000	C	10/18/14	37.0	0.03	0.15
CIEN 141018P00010000	P	10/18/14	10.0	0.04	0.13
CIEN 141018P00011000	P	10/18/14	11.0	0.10	0.17
CIEN 141018P00013000	P	10/18/14	13.0	0.23	0.30
CIEN 141018P00014000	P	10/18/14	14.0	0.35	0.40
CIEN 141018P00015000	P	10/18/14	15.0	0.52	0.57
CIEN 141018P00016000	P	10/18/14	16.0	0.72	0.77
CIEN 141018P00017000	P	10/18/14	17.0	0.98	1.03
CIEN 141018P00018000	P	10/18/14	18.0	1.30	1.36
CIEN 141018P00019000	P	10/18/14	19.0	1.69	1.74
CIEN 141018P00020000	P	10/18/14	20.0	2.13	2.19
CIEN 141018P00021000	P	10/18/14	21.0	2.64	2.71
CIEN 141018P00022000	P	10/18/14	22.0	3.20	3.30
CIEN 141018P00023000	P	10/18/14	23.0	3.85	3.95
CIEN 141018P00024000	P	10/18/14	24.0	4.55	4.65
CIEN 141018P00025000	P	10/18/14	25.0	5.30	5.50
CIEN 141018P00026000	P	10/18/14	26.0	6.10	6.35
CIEN 141018P00027000	P	10/18/14	27.0	6.95	7.20
CIEN 141018P00028000	P	10/18/14	28.0	7.80	8.05
CIEN 141018P00029000	P	10/18/14	29.0	8.70	8.95
CIEN 141018P00030000	P	10/18/14	30.0	9.20	9.90
CIEN 141018P00031000	P	10/18/14	31.0	10.10	10.85
CIEN 141018P00032000	P	10/18/14	32.0	11.00	12.10
CIEN 141018P00033000	P	10/18/14	33.0	11.70	13.05
CIEN 141018P00034000	P	10/18/14	34.0	12.65	14.05
CIEN 141018P00035000	P	10/18/14	35.0	13.00	14.80
CIEN 141018P00036000	P	10/18/14	36.0	13.95	17.40
CIEN 141018P00037000	P	10/18/14	37.0	14.90	18.25
CIEN 150117C00003000	C	01/17/15	3.0	15.60	19.60
CIEN 150117C00005000	C	01/17/15	5.0	13.65	17.50
CIEN 150117C00008000	C	01/17/15	8.0	12.20	14.15
CIEN 150117C00010000	C	01/17/15	10.0	10.35	11.30
CIEN 150117C00012000	C	01/17/15	12.0	8.55	9.50
CIEN 150117C00015000	C	01/17/15	15.0	6.30	6.55
CIEN 150117C00017000	C	01/17/15	17.0	4.95	5.15
CIEN 150117C00020000	C	01/17/15	20.0	3.25	3.35
CIEN 150117C00022000	C	01/17/15	22.0	2.39	2.45
CIEN 150117C00025000	C	01/17/15	25.0	1.43	1.50
CIEN 150117C00027000	C	01/17/15	27.0	0.99	1.05
CIEN 150117C00030000	C	01/17/15	30.0	0.55	0.61
CIEN 150117C00032000	C	01/17/15	32.0	0.36	0.42
CIEN 150117C00035000	C	01/17/15	35.0	0.18	0.28
CIEN 150117C00040000	C	01/17/15	40.0	0.06	0.15
CIEN 150117P00003000	P	01/17/15	3.0	0.00	0.03
CIEN 150117P00005000	P	01/17/15	5.0	0.00	0.04
CIEN 150117P00008000	P	01/17/15	8.0	0.04	0.12
CIEN 150117P00010000	P	01/17/15	10.0	0.13	0.22
CIEN 150117P00012000	P	01/17/15	12.0	0.32	0.42
CIEN 150117P00015000	P	01/17/15	15.0	0.81	0.88
CIEN 150117P00017000	P	01/17/15	17.0	1.40	1.45
CIEN 150117P00020000	P	01/17/15	20.0	2.65	2.71
CIEN 150117P00022000	P	01/17/15	22.0	3.75	3.85
CIEN 150117P00025000	P	01/17/15	25.0	5.75	5.90
CIEN 150117P00027000	P	01/17/15	27.0	7.30	7.55
CIEN 150117P00030000	P	01/17/15	30.0	9.85	10.15
CIEN 150117P00032000	P	01/17/15	32.0	11.25	11.95
CIEN 150117P00035000	P	01/17/15	35.0	14.10	15.00
CIEN 150117P00040000	P	01/17/15	40.0	17.60	21.25
CIEN 160115C00010000	C	01/15/16	10.0	10.40	11.90
CIEN 160115C00013000	C	01/15/16	13.0	8.45	9.55
CIEN 160115C00015000	C	01/15/16	15.0	7.40	7.75
CIEN 160115C00018000	C	01/15/16	18.0	5.65	6.00
CIEN 160115C00020000	C	01/15/16	20.0	4.65	5.00
CIEN 160115C00023000	C	01/15/16	23.0	3.45	3.70
CIEN 160115C00025000	C	01/15/16	25.0	2.81	3.05
CIEN 160115C00027000	C	01/15/16	27.0	2.26	2.61
CIEN 160115C00030000	C	01/15/16	30.0	1.73	1.97
CIEN 160115C00032000	C	01/15/16	32.0	1.34	1.60
CIEN 160115C00035000	C	01/15/16	35.0	1.05	1.10
CIEN 160115C00037000	C	01/15/16	37.0	0.77	0.98
CIEN 160115P00010000	P	01/15/16	10.0	0.52	0.66
CIEN 160115P00013000	P	01/15/16	13.0	1.14	1.32
CIEN 160115P00015000	P	01/15/16	15.0	1.77	1.93
CIEN 160115P00018000	P	01/15/16	18.0	2.99	3.15
CIEN 160115P00020000	P	01/15/16	20.0	3.95	4.15
CIEN 160115P00023000	P	01/15/16	23.0	5.75	5.95
CIEN 160115P00025000	P	01/15/16	25.0	6.95	7.30
CIEN 160115P00027000	P	01/15/16	27.0	8.50	8.80
CIEN 160115P00030000	P	01/15/16	30.0	10.85	11.20
CIEN 160115P00032000	P	01/15/16	32.0	12.50	12.85
CIEN 160115P00035000	P	01/15/16	35.0	15.10	15.45
CIEN 160115P00037000	P	01/15/16	37.0	16.95	17.25

OPRA data is delayed 15 minutes.