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 30 2014 11:48AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 141003C00009000 C 10/03/14 9.0 6.90 8.85
CIEN 141003C00010000 C 10/03/14 10.0 6.40 7.30
CIEN 141003C00010500 C 10/03/14 10.5 5.70 6.80
CIEN 141003C00011000 C 10/03/14 11.0 5.60 6.00
CIEN 141003C00011500 C 10/03/14 11.5 5.00 5.45
CIEN 141003C00012000 C 10/03/14 12.0 4.40 5.15
CIEN 141003C00012500 C 10/03/14 12.5 4.15 4.65
CIEN 141003C00013000 C 10/03/14 13.0 3.65 4.15
CIEN 141003C00013500 C 10/03/14 13.5 3.15 3.65
CIEN 141003C00014000 C 10/03/14 14.0 2.68 3.15
CIEN 141003C00014500 C 10/03/14 14.5 2.18 2.64
CIEN 141003C00015000 C 10/03/14 15.0 1.69 1.92
CIEN 141003C00015500 C 10/03/14 15.5 1.20 1.42
CIEN 141003C00016000 C 10/03/14 16.0 0.80 0.92
CIEN 141003C00016500 C 10/03/14 16.5 0.38 0.42
CIEN 141003C00017000 C 10/03/14 17.0 0.14 0.19
CIEN 141003C00017500 C 10/03/14 17.5 0.04 0.08
CIEN 141003C00018000 C 10/03/14 18.0 0.00 0.07
CIEN 141003C00018500 C 10/03/14 18.5 0.01 0.05
CIEN 141003C00019000 C 10/03/14 19.0 0.00 0.04
CIEN 141003C00019500 C 10/03/14 19.5 0.00 0.04
CIEN 141003C00020000 C 10/03/14 20.0 0.00 0.04
CIEN 141003C00020500 C 10/03/14 20.5 0.00 0.04
CIEN 141003C00021000 C 10/03/14 21.0 0.00 0.04
CIEN 141003C00021500 C 10/03/14 21.5 0.00 0.12
CIEN 141003C00022000 C 10/03/14 22.0 0.00 0.04
CIEN 141003C00022500 C 10/03/14 22.5 0.00 0.12
CIEN 141003C00023000 C 10/03/14 23.0 0.00 0.12
CIEN 141003C00023500 C 10/03/14 23.5 0.00 0.12
CIEN 141003C00024000 C 10/03/14 24.0 0.00 0.12
CIEN 141003C00024500 C 10/03/14 24.5 0.00 0.12
CIEN 141003C00025000 C 10/03/14 25.0 0.00 0.12
CIEN 141003C00025500 C 10/03/14 25.5 0.00 0.12
CIEN 141003C00026000 C 10/03/14 26.0 0.00 0.12
CIEN 141003C00026500 C 10/03/14 26.5 0.00 0.12
CIEN 141003C00027000 C 10/03/14 27.0 0.00 0.12
CIEN 141003C00027500 C 10/03/14 27.5 0.00 0.12
CIEN 141003C00028000 C 10/03/14 28.0 0.00 0.12
CIEN 141003C00028500 C 10/03/14 28.5 0.00 0.12
CIEN 141003C00030000 C 10/03/14 30.0 0.00 0.04
CIEN 141003C00035000 C 10/03/14 35.0 0.00 0.03
CIEN 141003P00009000 P 10/03/14 9.0 0.00 0.03
CIEN 141003P00010000 P 10/03/14 10.0 0.00 0.04
CIEN 141003P00010500 P 10/03/14 10.5 0.00 0.04
CIEN 141003P00011000 P 10/03/14 11.0 0.00 0.05
CIEN 141003P00011500 P 10/03/14 11.5 0.00 0.04
CIEN 141003P00012000 P 10/03/14 12.0 0.00 0.04
CIEN 141003P00012500 P 10/03/14 12.5 0.00 0.04
CIEN 141003P00013000 P 10/03/14 13.0 0.00 0.14
CIEN 141003P00013500 P 10/03/14 13.5 0.00 0.05
CIEN 141003P00014000 P 10/03/14 14.0 0.00 0.14
CIEN 141003P00014500 P 10/03/14 14.5 0.00 0.14
CIEN 141003P00015000 P 10/03/14 15.0 0.00 0.10
CIEN 141003P00015500 P 10/03/14 15.5 0.00 0.14
CIEN 141003P00016000 P 10/03/14 16.0 0.01 0.14
CIEN 141003P00016500 P 10/03/14 16.5 0.13 0.18
CIEN 141003P00017000 P 10/03/14 17.0 0.34 0.44
CIEN 141003P00017500 P 10/03/14 17.5 0.58 0.87
CIEN 141003P00018000 P 10/03/14 18.0 0.91 1.35
CIEN 141003P00018500 P 10/03/14 18.5 1.39 1.83
CIEN 141003P00019000 P 10/03/14 19.0 1.88 2.33
CIEN 141003P00019500 P 10/03/14 19.5 2.39 2.83
CIEN 141003P00020000 P 10/03/14 20.0 2.83 3.35
CIEN 141003P00020500 P 10/03/14 20.5 3.20 4.10
CIEN 141003P00021000 P 10/03/14 21.0 3.70 4.35
CIEN 141003P00021500 P 10/03/14 21.5 4.20 5.10
CIEN 141003P00022000 P 10/03/14 22.0 4.70 5.70
CIEN 141003P00022500 P 10/03/14 22.5 5.20 6.30
CIEN 141003P00023000 P 10/03/14 23.0 5.70 6.80
CIEN 141003P00023500 P 10/03/14 23.5 6.20 7.30
CIEN 141003P00024000 P 10/03/14 24.0 6.70 7.80
CIEN 141003P00024500 P 10/03/14 24.5 6.05 9.05
CIEN 141003P00025000 P 10/03/14 25.0 6.50 9.80
CIEN 141003P00025500 P 10/03/14 25.5 7.00 10.30
CIEN 141003P00026000 P 10/03/14 26.0 7.50 10.80
CIEN 141003P00026500 P 10/03/14 26.5 7.85 11.40
CIEN 141003P00027000 P 10/03/14 27.0 8.35 11.90
CIEN 141003P00027500 P 10/03/14 27.5 8.90 12.40
CIEN 141003P00028000 P 10/03/14 28.0 9.35 12.90
CIEN 141003P00028500 P 10/03/14 28.5 9.90 13.40
CIEN 141003P00030000 P 10/03/14 30.0 11.35 14.90
CIEN 141003P00035000 P 10/03/14 35.0 16.35 19.90
CIEN 141010C00011000 C 10/10/14 11.0 5.50 6.15
CIEN 141010C00012000 C 10/10/14 12.0 4.65 5.15
CIEN 141010C00013000 C 10/10/14 13.0 3.65 4.15
CIEN 141010C00013500 C 10/10/14 13.5 3.20 3.45
CIEN 141010C00014000 C 10/10/14 14.0 2.70 2.92
CIEN 141010C00014500 C 10/10/14 14.5 2.21 2.44
CIEN 141010C00015000 C 10/10/14 15.0 1.73 1.92
CIEN 141010C00015500 C 10/10/14 15.5 1.26 1.43
CIEN 141010C00016000 C 10/10/14 16.0 0.88 0.93
CIEN 141010C00016500 C 10/10/14 16.5 0.52 0.61
CIEN 141010C00017000 C 10/10/14 17.0 0.28 0.31
CIEN 141010C00017500 C 10/10/14 17.5 0.14 0.16
CIEN 141010C00018000 C 10/10/14 18.0 0.06 0.14
CIEN 141010C00018500 C 10/10/14 18.5 0.02 0.10
CIEN 141010C00019000 C 10/10/14 19.0 0.00 0.07
CIEN 141010C00019500 C 10/10/14 19.5 0.00 0.05
CIEN 141010C00020000 C 10/10/14 20.0 0.00 0.05
CIEN 141010C00020500 C 10/10/14 20.5 0.00 0.04
CIEN 141010C00021000 C 10/10/14 21.0 0.00 0.04
CIEN 141010C00021500 C 10/10/14 21.5 0.00 0.04
CIEN 141010C00022000 C 10/10/14 22.0 0.00 0.04
CIEN 141010C00022500 C 10/10/14 22.5 0.00 0.05
CIEN 141010C00023000 C 10/10/14 23.0 0.00 0.05
CIEN 141010C00023500 C 10/10/14 23.5 0.00 0.10
CIEN 141010C00024000 C 10/10/14 24.0 0.00 0.10
CIEN 141010C00024500 C 10/10/14 24.5 0.00 0.10
CIEN 141010C00025000 C 10/10/14 25.0 0.00 0.05
CIEN 141010C00025500 C 10/10/14 25.5 0.00 0.13
CIEN 141010C00026000 C 10/10/14 26.0 0.00 0.13
CIEN 141010C00026500 C 10/10/14 26.5 0.00 0.13
CIEN 141010C00027000 C 10/10/14 27.0 0.00 0.13
CIEN 141010C00027500 C 10/10/14 27.5 0.00 0.13
CIEN 141010C00028000 C 10/10/14 28.0 0.00 0.13
CIEN 141010C00028500 C 10/10/14 28.5 0.00 0.13
CIEN 141010P00011000 P 10/10/14 11.0 0.00 0.06
CIEN 141010P00012000 P 10/10/14 12.0 0.00 0.06
CIEN 141010P00013000 P 10/10/14 13.0 0.00 0.15
CIEN 141010P00013500 P 10/10/14 13.5 0.00 0.15
CIEN 141010P00014000 P 10/10/14 14.0 0.00 0.14
CIEN 141010P00014500 P 10/10/14 14.5 0.01 0.06
CIEN 141010P00015000 P 10/10/14 15.0 0.02 0.14
CIEN 141010P00015500 P 10/10/14 15.5 0.03 0.14
CIEN 141010P00016000 P 10/10/14 16.0 0.12 0.17
CIEN 141010P00016500 P 10/10/14 16.5 0.27 0.32
CIEN 141010P00017000 P 10/10/14 17.0 0.51 0.58
CIEN 141010P00017500 P 10/10/14 17.5 0.80 0.95
CIEN 141010P00018000 P 10/10/14 18.0 1.17 1.38
CIEN 141010P00018500 P 10/10/14 18.5 1.42 1.85
CIEN 141010P00019000 P 10/10/14 19.0 1.89 2.35
CIEN 141010P00019500 P 10/10/14 19.5 2.39 2.84
CIEN 141010P00020000 P 10/10/14 20.0 2.88 3.35
CIEN 141010P00020500 P 10/10/14 20.5 3.35 3.85
CIEN 141010P00021000 P 10/10/14 21.0 3.65 4.40
CIEN 141010P00021500 P 10/10/14 21.5 4.30 4.90
CIEN 141010P00022000 P 10/10/14 22.0 4.60 5.80
CIEN 141010P00022500 P 10/10/14 22.5 5.10 6.35
CIEN 141010P00023000 P 10/10/14 23.0 5.60 6.85
CIEN 141010P00023500 P 10/10/14 23.5 6.10 7.35
CIEN 141010P00024000 P 10/10/14 24.0 6.60 7.85
CIEN 141010P00024500 P 10/10/14 24.5 6.20 9.10
CIEN 141010P00025000 P 10/10/14 25.0 7.10 9.50
CIEN 141010P00025500 P 10/10/14 25.5 7.30 9.50
CIEN 141010P00026000 P 10/10/14 26.0 7.50 10.80
CIEN 141010P00026500 P 10/10/14 26.5 7.90 11.30
CIEN 141010P00027000 P 10/10/14 27.0 8.40 11.90
CIEN 141010P00027500 P 10/10/14 27.5 8.95 12.30
CIEN 141010P00028000 P 10/10/14 28.0 9.40 12.75
CIEN 141010P00028500 P 10/10/14 28.5 9.85 13.40
CIEN 141018C00009000 C 10/18/14 9.0 6.75 8.95
CIEN 141018C00010000 C 10/18/14 10.0 6.35 7.20
CIEN 141018C00011000 C 10/18/14 11.0 5.60 6.15
CIEN 141018C00011500 C 10/18/14 11.5 5.15 5.65
CIEN 141018C00012000 C 10/18/14 12.0 4.65 5.15
CIEN 141018C00012500 C 10/18/14 12.5 4.15 4.65
CIEN 141018C00013000 C 10/18/14 13.0 3.70 4.15
CIEN 141018C00013500 C 10/18/14 13.5 3.20 3.65
CIEN 141018C00014000 C 10/18/14 14.0 2.71 3.15
CIEN 141018C00014500 C 10/18/14 14.5 2.23 2.67
CIEN 141018C00015000 C 10/18/14 15.0 1.75 1.99
CIEN 141018C00015500 C 10/18/14 15.5 1.36 1.41
CIEN 141018C00016000 C 10/18/14 16.0 0.96 1.06
CIEN 141018C00016500 C 10/18/14 16.5 0.63 0.68
CIEN 141018C00017000 C 10/18/14 17.0 0.38 0.44
CIEN 141018C00017500 C 10/18/14 17.5 0.23 0.28
CIEN 141018C00018000 C 10/18/14 18.0 0.12 0.16
CIEN 141018C00018500 C 10/18/14 18.5 0.06 0.14
CIEN 141018C00019000 C 10/18/14 19.0 0.05 0.10
CIEN 141018C00019500 C 10/18/14 19.5 0.01 0.08
CIEN 141018C00020000 C 10/18/14 20.0 0.01 0.06
CIEN 141018C00020500 C 10/18/14 20.5 0.00 0.06
CIEN 141018C00021000 C 10/18/14 21.0 0.01 0.05
CIEN 141018C00021500 C 10/18/14 21.5 0.00 0.05
CIEN 141018C00022000 C 10/18/14 22.0 0.00 0.04
CIEN 141018C00022500 C 10/18/14 22.5 0.00 0.04
CIEN 141018C00023000 C 10/18/14 23.0 0.00 0.04
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 0.03
CIEN 141018C00025000 C 10/18/14 25.0 0.00 0.03
CIEN 141018C00025500 C 10/18/14 25.5 0.00 0.03
CIEN 141018C00026000 C 10/18/14 26.0 0.00 0.03
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 0.01 0.05
CIEN 141018P00014500 P 10/18/14 14.5 0.02 0.06
CIEN 141018P00015000 P 10/18/14 15.0 0.04 0.09
CIEN 141018P00015500 P 10/18/14 15.5 0.08 0.14
CIEN 141018P00016000 P 10/18/14 16.0 0.21 0.23
CIEN 141018P00016500 P 10/18/14 16.5 0.38 0.40
CIEN 141018P00017000 P 10/18/14 17.0 0.59 0.66
CIEN 141018P00017500 P 10/18/14 17.5 0.90 1.04
CIEN 141018P00018000 P 10/18/14 18.0 1.29 1.39
CIEN 141018P00018500 P 10/18/14 18.5 1.47 1.89
CIEN 141018P00019000 P 10/18/14 19.0 2.17 2.37
CIEN 141018P00019500 P 10/18/14 19.5 2.40 2.85
CIEN 141018P00020000 P 10/18/14 20.0 2.89 3.35
CIEN 141018P00020500 P 10/18/14 20.5 3.40 3.85
CIEN 141018P00021000 P 10/18/14 21.0 3.90 4.30
CIEN 141018P00021500 P 10/18/14 21.5 4.35 4.85
CIEN 141018P00022000 P 10/18/14 22.0 4.85 5.35
CIEN 141018P00022500 P 10/18/14 22.5 5.35 5.85
CIEN 141018P00023000 P 10/18/14 23.0 5.80 6.35
CIEN 141018P00023500 P 10/18/14 23.5 6.30 6.90
CIEN 141018P00024000 P 10/18/14 24.0 6.75 7.55
CIEN 141018P00024500 P 10/18/14 24.5 6.80 8.05
CIEN 141018P00025000 P 10/18/14 25.0 6.50 8.35
CIEN 141018P00025500 P 10/18/14 25.5 7.95 8.95
CIEN 141018P00026000 P 10/18/14 26.0 8.30 9.70
CIEN 141018P00026500 P 10/18/14 26.5 9.10 10.00
CIEN 141018P00027000 P 10/18/14 27.0 8.45 11.75
CIEN 141018P00027500 P 10/18/14 27.5 8.90 12.35
CIEN 141018P00028000 P 10/18/14 28.0 9.40 12.80
CIEN 141018P00029000 P 10/18/14 29.0 10.45 12.40
CIEN 141018P00030000 P 10/18/14 30.0 11.35 14.90
CIEN 141018P00031000 P 10/18/14 31.0 12.35 15.85
CIEN 141018P00032000 P 10/18/14 32.0 13.35 16.85
CIEN 141018P00033000 P 10/18/14 33.0 14.35 17.85
CIEN 141018P00034000 P 10/18/14 34.0 15.40 18.85
CIEN 141018P00035000 P 10/18/14 35.0 16.40 19.90
CIEN 141018P00036000 P 10/18/14 36.0 17.35 20.90
CIEN 141018P00037000 P 10/18/14 37.0 18.50 21.85
CIEN 141024C00011000 C 10/24/14 11.0 5.65 6.15
CIEN 141024C00012000 C 10/24/14 12.0 4.65 5.15
CIEN 141024C00013000 C 10/24/14 13.0 3.70 4.20
CIEN 141024C00013500 C 10/24/14 13.5 3.20 3.70
CIEN 141024C00014000 C 10/24/14 14.0 2.73 3.20
CIEN 141024C00014500 C 10/24/14 14.5 2.25 2.68
CIEN 141024C00015000 C 10/24/14 15.0 1.80 2.09
CIEN 141024C00015500 C 10/24/14 15.5 1.39 1.53
CIEN 141024C00016000 C 10/24/14 16.0 1.04 1.13
CIEN 141024C00016500 C 10/24/14 16.5 0.72 0.80
CIEN 141024C00017000 C 10/24/14 17.0 0.48 0.54
CIEN 141024C00017500 C 10/24/14 17.5 0.29 0.36
CIEN 141024C00018000 C 10/24/14 18.0 0.17 0.27
CIEN 141024C00018500 C 10/24/14 18.5 0.10 0.17
CIEN 141024C00019000 C 10/24/14 19.0 0.05 0.14
CIEN 141024C00019500 C 10/24/14 19.5 0.02 0.11
CIEN 141024C00020000 C 10/24/14 20.0 0.00 0.09
CIEN 141024C00020500 C 10/24/14 20.5 0.00 0.07
CIEN 141024C00021000 C 10/24/14 21.0 0.00 0.06
CIEN 141024C00021500 C 10/24/14 21.5 0.00 0.06
CIEN 141024C00022000 C 10/24/14 22.0 0.00 0.05
CIEN 141024C00022500 C 10/24/14 22.5 0.00 0.05
CIEN 141024C00023000 C 10/24/14 23.0 0.00 0.04
CIEN 141024C00023500 C 10/24/14 23.5 0.00 0.04
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 0.03
CIEN 141024C00025500 C 10/24/14 25.5 0.00 0.04
CIEN 141024C00026000 C 10/24/14 26.0 0.00 0.03
CIEN 141024C00026500 C 10/24/14 26.5 0.00 0.03
CIEN 141024C00027000 C 10/24/14 27.0 0.00 0.03
CIEN 141024C00027500 C 10/24/14 27.5 0.00 0.03
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 141024P00011000 P 10/24/14 11.0 0.00 0.03
CIEN 141024P00012000 P 10/24/14 12.0 0.00 0.04
CIEN 141024P00013000 P 10/24/14 13.0 0.00 0.04
CIEN 141024P00013500 P 10/24/14 13.5 0.01 0.05
CIEN 141024P00014000 P 10/24/14 14.0 0.02 0.07
CIEN 141024P00014500 P 10/24/14 14.5 0.04 0.09
CIEN 141024P00015000 P 10/24/14 15.0 0.06 0.13
CIEN 141024P00015500 P 10/24/14 15.5 0.15 0.20
CIEN 141024P00016000 P 10/24/14 16.0 0.26 0.33
CIEN 141024P00016500 P 10/24/14 16.5 0.43 0.51
CIEN 141024P00017000 P 10/24/14 17.0 0.69 0.75
CIEN 141024P00017500 P 10/24/14 17.5 0.97 1.08
CIEN 141024P00018000 P 10/24/14 18.0 1.35 1.50
CIEN 141024P00018500 P 10/24/14 18.5 1.77 1.94
CIEN 141024P00019000 P 10/24/14 19.0 1.95 2.39
CIEN 141024P00019500 P 10/24/14 19.5 2.43 2.87
CIEN 141024P00020000 P 10/24/14 20.0 2.90 3.35
CIEN 141024P00020500 P 10/24/14 20.5 3.40 3.85
CIEN 141024P00021000 P 10/24/14 21.0 3.85 4.35
CIEN 141024P00021500 P 10/24/14 21.5 4.35 4.85
CIEN 141024P00022000 P 10/24/14 22.0 4.85 5.35
CIEN 141024P00022500 P 10/24/14 22.5 5.35 5.85
CIEN 141024P00023000 P 10/24/14 23.0 5.65 6.50
CIEN 141024P00023500 P 10/24/14 23.5 6.20 6.95
CIEN 141024P00024000 P 10/24/14 24.0 6.65 7.75
CIEN 141024P00024500 P 10/24/14 24.5 6.65 9.20
CIEN 141024P00025000 P 10/24/14 25.0 6.50 9.75
CIEN 141024P00025500 P 10/24/14 25.5 7.20 10.10
CIEN 141024P00026000 P 10/24/14 26.0 8.10 10.10
CIEN 141024P00026500 P 10/24/14 26.5 7.95 11.30
CIEN 141024P00027000 P 10/24/14 27.0 8.35 11.90
CIEN 141024P00027500 P 10/24/14 27.5 8.90 12.40
CIEN 141024P00028000 P 10/24/14 28.0 9.45 12.75
CIEN 141024P00028500 P 10/24/14 28.5 9.85 13.40
CIEN 141031C00012000 C 10/31/14 12.0 4.70 5.15
CIEN 141031C00013000 C 10/31/14 13.0 3.70 4.20
CIEN 141031C00013500 C 10/31/14 13.5 3.20 3.70
CIEN 141031C00014000 C 10/31/14 14.0 2.71 3.25
CIEN 141031C00014500 C 10/31/14 14.5 2.25 2.74
CIEN 141031C00015000 C 10/31/14 15.0 1.83 2.28
CIEN 141031C00015500 C 10/31/14 15.5 1.44 1.60
CIEN 141031C00016000 C 10/31/14 16.0 1.06 1.23
CIEN 141031C00016500 C 10/31/14 16.5 0.79 0.88
CIEN 141031C00017000 C 10/31/14 17.0 0.55 0.61
CIEN 141031C00017500 C 10/31/14 17.5 0.37 0.44
CIEN 141031C00018000 C 10/31/14 18.0 0.22 0.32
CIEN 141031C00018500 C 10/31/14 18.5 0.14 0.24
CIEN 141031C00019000 C 10/31/14 19.0 0.08 0.17
CIEN 141031C00019500 C 10/31/14 19.5 0.04 0.14
CIEN 141031C00020000 C 10/31/14 20.0 0.02 0.11
CIEN 141031C00020500 C 10/31/14 20.5 0.00 0.09
CIEN 141031C00021000 C 10/31/14 21.0 0.00 0.07
CIEN 141031C00021500 C 10/31/14 21.5 0.00 0.06
CIEN 141031C00022000 C 10/31/14 22.0 0.00 0.06
CIEN 141031C00022500 C 10/31/14 22.5 0.00 0.05
CIEN 141031C00023000 C 10/31/14 23.0 0.00 0.05
CIEN 141031C00023500 C 10/31/14 23.5 0.00 0.04
CIEN 141031C00024000 C 10/31/14 24.0 0.00 0.04
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 0.03
CIEN 141031C00027500 C 10/31/14 27.5 0.00 0.03
CIEN 141031C00028000 C 10/31/14 28.0 0.00 0.03
CIEN 141031P00012000 P 10/31/14 12.0 0.00 0.04
CIEN 141031P00013000 P 10/31/14 13.0 0.01 0.06
CIEN 141031P00013500 P 10/31/14 13.5 0.02 0.07
CIEN 141031P00014000 P 10/31/14 14.0 0.03 0.09
CIEN 141031P00014500 P 10/31/14 14.5 0.04 0.12
CIEN 141031P00015000 P 10/31/14 15.0 0.12 0.17
CIEN 141031P00015500 P 10/31/14 15.5 0.17 0.26
CIEN 141031P00016000 P 10/31/14 16.0 0.32 0.39
CIEN 141031P00016500 P 10/31/14 16.5 0.51 0.60
CIEN 141031P00017000 P 10/31/14 17.0 0.74 0.86
CIEN 141031P00017500 P 10/31/14 17.5 1.04 1.15
CIEN 141031P00018000 P 10/31/14 18.0 1.40 1.56
CIEN 141031P00018500 P 10/31/14 18.5 1.80 1.97
CIEN 141031P00019000 P 10/31/14 19.0 1.99 2.42
CIEN 141031P00019500 P 10/31/14 19.5 2.45 2.92
CIEN 141031P00020000 P 10/31/14 20.0 2.91 3.40
CIEN 141031P00020500 P 10/31/14 20.5 3.35 3.90
CIEN 141031P00021000 P 10/31/14 21.0 3.90 4.35
CIEN 141031P00021500 P 10/31/14 21.5 4.35 4.85
CIEN 141031P00022000 P 10/31/14 22.0 4.85 5.35
CIEN 141031P00022500 P 10/31/14 22.5 5.35 5.85
CIEN 141031P00023000 P 10/31/14 23.0 5.85 6.35
CIEN 141031P00023500 P 10/31/14 23.5 6.30 6.95
CIEN 141031P00024000 P 10/31/14 24.0 6.80 7.45
CIEN 141031P00024500 P 10/31/14 24.5 7.30 8.00
CIEN 141031P00025000 P 10/31/14 25.0 7.60 8.50
CIEN 141031P00025500 P 10/31/14 25.5 8.10 9.00
CIEN 141031P00026000 P 10/31/14 26.0 7.95 9.95
CIEN 141031P00026500 P 10/31/14 26.5 8.00 11.30
CIEN 141031P00027000 P 10/31/14 27.0 8.40 11.90
CIEN 141031P00027500 P 10/31/14 27.5 8.85 12.40
CIEN 141031P00028000 P 10/31/14 28.0 9.40 12.90
CIEN 141107C00010000 C 11/07/14 10.0 6.65 7.15
CIEN 141107C00010500 C 11/07/14 10.5 6.15 6.65
CIEN 141107C00011000 C 11/07/14 11.0 5.65 6.15
CIEN 141107C00011500 C 11/07/14 11.5 5.15 5.65
CIEN 141107C00012000 C 11/07/14 12.0 4.65 5.15
CIEN 141107C00012500 C 11/07/14 12.5 4.15 4.65
CIEN 141107C00013000 C 11/07/14 13.0 3.70 4.20
CIEN 141107C00013500 C 11/07/14 13.5 3.20 3.70
CIEN 141107C00014000 C 11/07/14 14.0 2.75 3.20
CIEN 141107C00014500 C 11/07/14 14.5 2.30 2.76
CIEN 141107C00015000 C 11/07/14 15.0 1.88 2.06
CIEN 141107C00015500 C 11/07/14 15.5 1.49 1.65
CIEN 141107C00016000 C 11/07/14 16.0 1.14 1.30
CIEN 141107C00016500 C 11/07/14 16.5 0.84 0.95
CIEN 141107C00017000 C 11/07/14 17.0 0.63 0.66
CIEN 141107C00017500 C 11/07/14 17.5 0.42 0.49
CIEN 141107C00018000 C 11/07/14 18.0 0.28 0.40
CIEN 141107C00018500 C 11/07/14 18.5 0.18 0.28
CIEN 141107C00019000 C 11/07/14 19.0 0.11 0.21
CIEN 141107C00019500 C 11/07/14 19.5 0.07 0.17
CIEN 141107C00020000 C 11/07/14 20.0 0.04 0.13
CIEN 141107C00020500 C 11/07/14 20.5 0.02 0.10
CIEN 141107C00021000 C 11/07/14 21.0 0.01 0.08
CIEN 141107C00021500 C 11/07/14 21.5 0.00 0.07
CIEN 141107C00022000 C 11/07/14 22.0 0.00 0.06
CIEN 141107C00022500 C 11/07/14 22.5 0.00 0.06
CIEN 141107C00023000 C 11/07/14 23.0 0.00 0.05
CIEN 141107C00023500 C 11/07/14 23.5 0.00 0.05
CIEN 141107C00024000 C 11/07/14 24.0 0.00 0.04
CIEN 141107C00024500 C 11/07/14 24.5 0.00 0.04
CIEN 141107C00025000 C 11/07/14 25.0 0.00 0.04
CIEN 141107C00025500 C 11/07/14 25.5 0.00 0.04
CIEN 141107C00026000 C 11/07/14 26.0 0.00 0.04
CIEN 141107C00026500 C 11/07/14 26.5 0.00 0.04
CIEN 141107C00027000 C 11/07/14 27.0 0.00 0.04
CIEN 141107P00010000 P 11/07/14 10.0 0.00 0.03
CIEN 141107P00010500 P 11/07/14 10.5 0.00 0.03
CIEN 141107P00011000 P 11/07/14 11.0 0.00 0.04
CIEN 141107P00011500 P 11/07/14 11.5 0.00 0.04
CIEN 141107P00012000 P 11/07/14 12.0 0.01 0.05
CIEN 141107P00012500 P 11/07/14 12.5 0.01 0.05
CIEN 141107P00013000 P 11/07/14 13.0 0.01 0.06
CIEN 141107P00013500 P 11/07/14 13.5 0.03 0.09
CIEN 141107P00014000 P 11/07/14 14.0 0.04 0.10
CIEN 141107P00014500 P 11/07/14 14.5 0.07 0.14
CIEN 141107P00015000 P 11/07/14 15.0 0.13 0.21
CIEN 141107P00015500 P 11/07/14 15.5 0.22 0.31
CIEN 141107P00016000 P 11/07/14 16.0 0.36 0.46
CIEN 141107P00016500 P 11/07/14 16.5 0.56 0.66
CIEN 141107P00017000 P 11/07/14 17.0 0.81 0.89
CIEN 141107P00017500 P 11/07/14 17.5 1.11 1.23
CIEN 141107P00018000 P 11/07/14 18.0 1.45 1.61
CIEN 141107P00018500 P 11/07/14 18.5 1.85 2.02
CIEN 141107P00019000 P 11/07/14 19.0 2.28 2.45
CIEN 141107P00019500 P 11/07/14 19.5 2.48 2.91
CIEN 141107P00020000 P 11/07/14 20.0 2.95 3.40
CIEN 141107P00020500 P 11/07/14 20.5 3.40 3.90
CIEN 141107P00021000 P 11/07/14 21.0 3.90 4.35
CIEN 141107P00021500 P 11/07/14 21.5 4.40 4.85
CIEN 141107P00022000 P 11/07/14 22.0 4.90 5.35
CIEN 141107P00022500 P 11/07/14 22.5 5.35 5.85
CIEN 141107P00023000 P 11/07/14 23.0 5.85 6.35
CIEN 141107P00023500 P 11/07/14 23.5 6.35 6.85
CIEN 141107P00024000 P 11/07/14 24.0 6.70 7.45
CIEN 141107P00024500 P 11/07/14 24.5 7.20 8.00
CIEN 141107P00025000 P 11/07/14 25.0 7.70 8.50
CIEN 141107P00025500 P 11/07/14 25.5 7.95 9.00
CIEN 141107P00026000 P 11/07/14 26.0 8.65 9.60
CIEN 141107P00026500 P 11/07/14 26.5 8.95 10.00
CIEN 141107P00027000 P 11/07/14 27.0 8.40 11.90
CIEN 141122C00011000 C 11/22/14 11.0 5.70 6.15
CIEN 141122C00012000 C 11/22/14 12.0 4.70 5.20
CIEN 141122C00013000 C 11/22/14 13.0 3.75 4.20
CIEN 141122C00014000 C 11/22/14 14.0 2.81 3.25
CIEN 141122C00015000 C 11/22/14 15.0 1.98 2.15
CIEN 141122C00016000 C 11/22/14 16.0 1.29 1.39
CIEN 141122C00017000 C 11/22/14 17.0 0.76 0.81
CIEN 141122C00018000 C 11/22/14 18.0 0.41 0.47
CIEN 141122C00019000 C 11/22/14 19.0 0.23 0.27
CIEN 141122C00020000 C 11/22/14 20.0 0.09 0.16
CIEN 141122C00021000 C 11/22/14 21.0 0.03 0.11
CIEN 141122C00022000 C 11/22/14 22.0 0.01 0.08
CIEN 141122C00023000 C 11/22/14 23.0 0.00 0.06
CIEN 141122C00024000 C 11/22/14 24.0 0.00 0.05
CIEN 141122C00025000 C 11/22/14 25.0 0.00 0.04
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 0.01 0.04
CIEN 141122P00012000 P 11/22/14 12.0 0.01 0.05
CIEN 141122P00013000 P 11/22/14 13.0 0.03 0.08
CIEN 141122P00014000 P 11/22/14 14.0 0.11 0.13
CIEN 141122P00015000 P 11/22/14 15.0 0.22 0.29
CIEN 141122P00016000 P 11/22/14 16.0 0.54 0.57
CIEN 141122P00017000 P 11/22/14 17.0 0.99 1.03
CIEN 141122P00018000 P 11/22/14 18.0 1.58 1.71
CIEN 141122P00019000 P 11/22/14 19.0 2.34 2.52
CIEN 141122P00020000 P 11/22/14 20.0 3.20 3.45
CIEN 141122P00021000 P 11/22/14 21.0 3.95 4.40
CIEN 141122P00022000 P 11/22/14 22.0 4.90 5.35
CIEN 141122P00023000 P 11/22/14 23.0 5.90 6.35
CIEN 141122P00024000 P 11/22/14 24.0 6.85 7.35
CIEN 141122P00025000 P 11/22/14 25.0 7.85 8.35
CIEN 141122P00026000 P 11/22/14 26.0 8.70 9.45
CIEN 141122P00027000 P 11/22/14 27.0 8.45 11.75
CIEN 150117C00003000 C 01/17/15 3.0 12.10 15.65
CIEN 150117C00005000 C 01/17/15 5.0 10.20 13.50
CIEN 150117C00008000 C 01/17/15 8.0 8.70 9.25
CIEN 150117C00009000 C 01/17/15 9.0 7.70 8.25
CIEN 150117C00010000 C 01/17/15 10.0 6.70 7.25
CIEN 150117C00011000 C 01/17/15 11.0 5.75 6.30
CIEN 150117C00012000 C 01/17/15 12.0 4.80 5.30
CIEN 150117C00013000 C 01/17/15 13.0 3.95 4.40
CIEN 150117C00014000 C 01/17/15 14.0 3.10 3.30
CIEN 150117C00015000 C 01/17/15 15.0 2.40 2.51
CIEN 150117C00016000 C 01/17/15 16.0 1.81 1.86
CIEN 150117C00017000 C 01/17/15 17.0 1.30 1.37
CIEN 150117C00018000 C 01/17/15 18.0 0.90 0.95
CIEN 150117C00019000 C 01/17/15 19.0 0.62 0.64
CIEN 150117C00020000 C 01/17/15 20.0 0.41 0.44
CIEN 150117C00021000 C 01/17/15 21.0 0.26 0.30
CIEN 150117C00022000 C 01/17/15 22.0 0.16 0.25
CIEN 150117C00023000 C 01/17/15 23.0 0.11 0.20
CIEN 150117C00024000 C 01/17/15 24.0 0.07 0.16
CIEN 150117C00025000 C 01/17/15 25.0 0.04 0.13
CIEN 150117C00026000 C 01/17/15 26.0 0.02 0.10
CIEN 150117C00027000 C 01/17/15 27.0 0.01 0.09
CIEN 150117C00028000 C 01/17/15 28.0 0.00 0.08
CIEN 150117C00029000 C 01/17/15 29.0 0.00 0.07
CIEN 150117C00030000 C 01/17/15 30.0 0.00 0.06
CIEN 150117C00031000 C 01/17/15 31.0 0.00 0.06
CIEN 150117C00032000 C 01/17/15 32.0 0.00 0.05
CIEN 150117C00033000 C 01/17/15 33.0 0.00 0.05
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 0.04
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 0.04
CIEN 150117P00009000 P 01/17/15 9.0 0.01 0.06
CIEN 150117P00010000 P 01/17/15 10.0 0.04 0.09
CIEN 150117P00011000 P 01/17/15 11.0 0.04 0.11
CIEN 150117P00012000 P 01/17/15 12.0 0.09 0.18
CIEN 150117P00013000 P 01/17/15 13.0 0.18 0.26
CIEN 150117P00014000 P 01/17/15 14.0 0.35 0.43
CIEN 150117P00015000 P 01/17/15 15.0 0.65 0.70
CIEN 150117P00016000 P 01/17/15 16.0 1.03 1.06
CIEN 150117P00017000 P 01/17/15 17.0 1.52 1.56
CIEN 150117P00018000 P 01/17/15 18.0 2.10 2.15
CIEN 150117P00019000 P 01/17/15 19.0 2.76 2.87
CIEN 150117P00020000 P 01/17/15 20.0 3.50 3.70
CIEN 150117P00021000 P 01/17/15 21.0 4.40 4.60
CIEN 150117P00022000 P 01/17/15 22.0 5.05 5.50
CIEN 150117P00023000 P 01/17/15 23.0 6.00 6.45
CIEN 150117P00024000 P 01/17/15 24.0 6.90 7.40
CIEN 150117P00025000 P 01/17/15 25.0 7.85 8.40
CIEN 150117P00026000 P 01/17/15 26.0 8.85 9.35
CIEN 150117P00027000 P 01/17/15 27.0 9.80 10.50
CIEN 150117P00028000 P 01/17/15 28.0 10.75 11.35
CIEN 150117P00029000 P 01/17/15 29.0 11.45 12.55
CIEN 150117P00030000 P 01/17/15 30.0 12.50 13.80
CIEN 150117P00031000 P 01/17/15 31.0 13.65 15.70
CIEN 150117P00032000 P 01/17/15 32.0 13.50 16.85
CIEN 150117P00033000 P 01/17/15 33.0 14.50 17.85
CIEN 150117P00034000 P 01/17/15 34.0 15.35 18.90
CIEN 150117P00035000 P 01/17/15 35.0 16.35 19.70
CIEN 150117P00036000 P 01/17/15 36.0 17.50 20.80
CIEN 150117P00040000 P 01/17/15 40.0 21.35 24.90
CIEN 150417C00010000 C 04/17/15 10.0 6.70 7.70
CIEN 150417C00011000 C 04/17/15 11.0 5.85 6.55
CIEN 150417C00012000 C 04/17/15 12.0 5.00 5.55
CIEN 150417C00013000 C 04/17/15 13.0 4.20 4.70
CIEN 150417C00014000 C 04/17/15 14.0 3.45 3.70
CIEN 150417C00015000 C 04/17/15 15.0 2.79 3.05
CIEN 150417C00016000 C 04/17/15 16.0 2.24 2.45
CIEN 150417C00017000 C 04/17/15 17.0 1.74 1.95
CIEN 150417C00018000 C 04/17/15 18.0 1.33 1.49
CIEN 150417C00019000 C 04/17/15 19.0 1.04 1.20
CIEN 150417C00020000 C 04/17/15 20.0 0.78 0.95
CIEN 150417C00021000 C 04/17/15 21.0 0.57 0.74
CIEN 150417C00022000 C 04/17/15 22.0 0.39 0.58
CIEN 150417C00023000 C 04/17/15 23.0 0.29 0.46
CIEN 150417C00024000 C 04/17/15 24.0 0.19 0.37
CIEN 150417C00025000 C 04/17/15 25.0 0.12 0.29
CIEN 150417C00026000 C 04/17/15 26.0 0.11 0.24
CIEN 150417C00027000 C 04/17/15 27.0 0.08 0.19
CIEN 150417C00028000 C 04/17/15 28.0 0.03 0.17
CIEN 150417C00029000 C 04/17/15 29.0 0.02 0.14
CIEN 150417P00010000 P 04/17/15 10.0 0.06 0.19
CIEN 150417P00011000 P 04/17/15 11.0 0.14 0.26
CIEN 150417P00012000 P 04/17/15 12.0 0.25 0.35
CIEN 150417P00013000 P 04/17/15 13.0 0.42 0.56
CIEN 150417P00014000 P 04/17/15 14.0 0.67 0.83
CIEN 150417P00015000 P 04/17/15 15.0 0.99 1.15
CIEN 150417P00016000 P 04/17/15 16.0 1.41 1.53
CIEN 150417P00017000 P 04/17/15 17.0 1.93 2.05
CIEN 150417P00018000 P 04/17/15 18.0 2.48 2.65
CIEN 150417P00019000 P 04/17/15 19.0 3.15 3.35
CIEN 150417P00020000 P 04/17/15 20.0 3.90 4.10
CIEN 150417P00021000 P 04/17/15 21.0 4.70 4.90
CIEN 150417P00022000 P 04/17/15 22.0 5.55 5.75
CIEN 150417P00023000 P 04/17/15 23.0 6.40 6.65
CIEN 150417P00024000 P 04/17/15 24.0 6.95 7.60
CIEN 150417P00025000 P 04/17/15 25.0 7.90 8.55
CIEN 150417P00026000 P 04/17/15 26.0 8.90 9.65
CIEN 150417P00027000 P 04/17/15 27.0 9.85 10.45
CIEN 150417P00028000 P 04/17/15 28.0 10.25 11.85
CIEN 150417P00029000 P 04/17/15 29.0 11.25 12.85
CIEN 160115C00005000 C 01/15/16 5.0 9.65 14.50
CIEN 160115C00008000 C 01/15/16 8.0 8.30 10.30
CIEN 160115C00010000 C 01/15/16 10.0 6.60 8.60
CIEN 160115C00013000 C 01/15/16 13.0 5.00 5.30
CIEN 160115C00015000 C 01/15/16 15.0 3.85 4.10
CIEN 160115C00018000 C 01/15/16 18.0 2.50 2.70
CIEN 160115C00020000 C 01/15/16 20.0 1.77 2.00
CIEN 160115C00023000 C 01/15/16 23.0 1.03 1.30
CIEN 160115C00025000 C 01/15/16 25.0 0.70 0.96
CIEN 160115C00027000 C 01/15/16 27.0 0.58 0.72
CIEN 160115C00030000 C 01/15/16 30.0 0.28 0.48
CIEN 160115C00032000 C 01/15/16 32.0 0.17 0.37
CIEN 160115C00035000 C 01/15/16 35.0 0.09 0.25
CIEN 160115C00037000 C 01/15/16 37.0 0.05 0.20
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.07
CIEN 160115P00008000 P 01/15/16 8.0 0.14 0.28
CIEN 160115P00010000 P 01/15/16 10.0 0.40 0.55
CIEN 160115P00013000 P 01/15/16 13.0 1.13 1.28
CIEN 160115P00015000 P 01/15/16 15.0 1.91 1.95
CIEN 160115P00018000 P 01/15/16 18.0 3.50 3.65
CIEN 160115P00020000 P 01/15/16 20.0 4.80 5.00
CIEN 160115P00023000 P 01/15/16 23.0 7.05 7.30
CIEN 160115P00025000 P 01/15/16 25.0 8.75 9.00
CIEN 160115P00027000 P 01/15/16 27.0 10.50 10.80
CIEN 160115P00030000 P 01/15/16 30.0 12.45 13.95
CIEN 160115P00032000 P 01/15/16 32.0 14.10 16.60
CIEN 160115P00035000 P 01/15/16 35.0 16.70 19.55
CIEN 160115P00037000 P 01/15/16 37.0 18.40 21.60
CIEN 170120C00005000 C 01/20/17 5.0 9.85 14.50
CIEN 170120C00008000 C 01/20/17 8.0 8.25 11.85
CIEN 170120C00010000 C 01/20/17 10.0 7.20 8.65
CIEN 170120C00013000 C 01/20/17 13.0 5.55 6.45
CIEN 170120C00015000 C 01/20/17 15.0 4.65 5.35
CIEN 170120C00017000 C 01/20/17 17.0 3.65 4.15
CIEN 170120C00020000 C 01/20/17 20.0 2.80 3.05
CIEN 170120C00022000 C 01/20/17 22.0 2.02 2.71
CIEN 170120C00025000 C 01/20/17 25.0 1.46 1.95
CIEN 170120C00027000 C 01/20/17 27.0 1.13 1.62
CIEN 170120C00030000 C 01/20/17 30.0 0.77 1.24
CIEN 170120C00035000 C 01/20/17 35.0 0.37 0.80
CIEN 170120P00005000 P 01/20/17 5.0 0.02 0.22
CIEN 170120P00008000 P 01/20/17 8.0 0.31 0.60
CIEN 170120P00010000 P 01/20/17 10.0 0.64 0.99
CIEN 170120P00013000 P 01/20/17 13.0 1.57 1.95
CIEN 170120P00015000 P 01/20/17 15.0 2.42 2.99
CIEN 170120P00017000 P 01/20/17 17.0 3.45 4.00
CIEN 170120P00020000 P 01/20/17 20.0 5.45 5.95
CIEN 170120P00022000 P 01/20/17 22.0 6.65 7.25
CIEN 170120P00025000 P 01/20/17 25.0 9.00 9.65
CIEN 170120P00027000 P 01/20/17 27.0 10.65 11.40
CIEN 170120P00030000 P 01/20/17 30.0 13.35 14.10
CIEN 170120P00035000 P 01/20/17 35.0 17.95 19.10

OPRA data is delayed 15 minutes.