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 (2016-03-18)Premium Content

Ciena Corporation (CIEN)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 160603C00008000 C 06/03/16 8.0 6.80 11.25
CIEN 160603C00009000 C 06/03/16 9.0 5.70 8.65
CIEN 160603C00009500 C 06/03/16 9.5 5.20 9.75
CIEN 160603C00010000 C 06/03/16 10.0 4.85 7.55
CIEN 160603C00010500 C 06/03/16 10.5 4.35 8.75
CIEN 160603C00011000 C 06/03/16 11.0 3.80 8.25
CIEN 160603C00011500 C 06/03/16 11.5 3.20 7.75
CIEN 160603C00012000 C 06/03/16 12.0 2.82 7.25
CIEN 160603C00012500 C 06/03/16 12.5 2.20 5.35
CIEN 160603C00013000 C 06/03/16 13.0 1.82 4.65
CIEN 160603C00013500 C 06/03/16 13.5 1.37 4.15
CIEN 160603C00014000 C 06/03/16 14.0 0.79 3.75
CIEN 160603C00014500 C 06/03/16 14.5 0.83 3.10
CIEN 160603C00015000 C 06/03/16 15.0 0.15 2.54
CIEN 160603C00015500 C 06/03/16 15.5 1.30 2.01
CIEN 160603C00016000 C 06/03/16 16.0 1.46 1.60
CIEN 160603C00016500 C 06/03/16 16.5 1.12 1.25
CIEN 160603C00017000 C 06/03/16 17.0 0.82 0.93
CIEN 160603C00017500 C 06/03/16 17.5 0.58 0.68
CIEN 160603C00018000 C 06/03/16 18.0 0.39 0.46
CIEN 160603C00018500 C 06/03/16 18.5 0.26 0.36
CIEN 160603C00019000 C 06/03/16 19.0 0.13 0.25
CIEN 160603C00019500 C 06/03/16 19.5 0.00 0.16
CIEN 160603C00020000 C 06/03/16 20.0 0.00 0.25
CIEN 160603C00020500 C 06/03/16 20.5 0.00 0.25
CIEN 160603C00021000 C 06/03/16 21.0 0.00 0.25
CIEN 160603C00021500 C 06/03/16 21.5 0.00 0.25
CIEN 160603C00022000 C 06/03/16 22.0 0.00 0.49
CIEN 160603C00022500 C 06/03/16 22.5 0.00 0.29
CIEN 160603C00023000 C 06/03/16 23.0 0.00 3.80
CIEN 160603C00023500 C 06/03/16 23.5 0.00 0.25
CIEN 160603C00024000 C 06/03/16 24.0 0.00 0.25
CIEN 160603C00024500 C 06/03/16 24.5 0.00 0.25
CIEN 160603C00025000 C 06/03/16 25.0 0.00 0.25
CIEN 160603C00026000 C 06/03/16 26.0 0.00 0.25
CIEN 160603C00027000 C 06/03/16 27.0 0.00 0.25
CIEN 160603P00008000 P 06/03/16 8.0 0.00 0.50
CIEN 160603P00009000 P 06/03/16 9.0 0.00 0.25
CIEN 160603P00009500 P 06/03/16 9.5 0.00 0.01
CIEN 160603P00010000 P 06/03/16 10.0 0.00 0.01
CIEN 160603P00010500 P 06/03/16 10.5 0.00 0.25
CIEN 160603P00011000 P 06/03/16 11.0 0.00 0.25
CIEN 160603P00011500 P 06/03/16 11.5 0.00 0.25
CIEN 160603P00012000 P 06/03/16 12.0 0.00 0.25
CIEN 160603P00012500 P 06/03/16 12.5 0.00 0.25
CIEN 160603P00013000 P 06/03/16 13.0 0.00 0.17
CIEN 160603P00013500 P 06/03/16 13.5 0.00 0.25
CIEN 160603P00014000 P 06/03/16 14.0 0.00 0.25
CIEN 160603P00014500 P 06/03/16 14.5 0.00 0.20
CIEN 160603P00015000 P 06/03/16 15.0 0.15 0.19
CIEN 160603P00015500 P 06/03/16 15.5 0.16 0.30
CIEN 160603P00016000 P 06/03/16 16.0 0.30 0.42
CIEN 160603P00016500 P 06/03/16 16.5 0.44 0.56
CIEN 160603P00017000 P 06/03/16 17.0 0.65 0.75
CIEN 160603P00017500 P 06/03/16 17.5 0.90 1.10
CIEN 160603P00018000 P 06/03/16 18.0 1.15 1.73
CIEN 160603P00018500 P 06/03/16 18.5 0.00 3.55
CIEN 160603P00019000 P 06/03/16 19.0 0.00 4.80
CIEN 160603P00019500 P 06/03/16 19.5 0.43 3.05
CIEN 160603P00020000 P 06/03/16 20.0 0.81 3.55
CIEN 160603P00020500 P 06/03/16 20.5 1.37 5.80
CIEN 160603P00021000 P 06/03/16 21.0 1.87 6.40
CIEN 160603P00021500 P 06/03/16 21.5 2.32 6.80
CIEN 160603P00022000 P 06/03/16 22.0 2.82 5.25
CIEN 160603P00022500 P 06/03/16 22.5 3.25 7.70
CIEN 160603P00023000 P 06/03/16 23.0 3.70 8.30
CIEN 160603P00023500 P 06/03/16 23.5 4.25 8.70
CIEN 160603P00024000 P 06/03/16 24.0 4.80 9.30
CIEN 160603P00024500 P 06/03/16 24.5 5.30 9.80
CIEN 160603P00025000 P 06/03/16 25.0 5.80 10.30
CIEN 160603P00026000 P 06/03/16 26.0 6.70 11.30
CIEN 160603P00027000 P 06/03/16 27.0 7.70 12.30
CIEN 160610C00008000 C 06/10/16 8.0 6.85 9.45
CIEN 160610C00009000 C 06/10/16 9.0 5.85 8.50
CIEN 160610C00010000 C 06/10/16 10.0 4.80 7.40
CIEN 160610C00010500 C 06/10/16 10.5 4.35 8.80
CIEN 160610C00011000 C 06/10/16 11.0 3.70 8.25
CIEN 160610C00011500 C 06/10/16 11.5 3.20 7.75
CIEN 160610C00012000 C 06/10/16 12.0 2.70 7.30
CIEN 160610C00012500 C 06/10/16 12.5 2.30 5.35
CIEN 160610C00013000 C 06/10/16 13.0 1.75 6.25
CIEN 160610C00013500 C 06/10/16 13.5 1.42 4.10
CIEN 160610C00014000 C 06/10/16 14.0 1.33 3.60
CIEN 160610C00014500 C 06/10/16 14.5 0.83 3.10
CIEN 160610C00015000 C 06/10/16 15.0 0.15 2.56
CIEN 160610C00015500 C 06/10/16 15.5 0.00 2.46
CIEN 160610C00016000 C 06/10/16 16.0 1.46 1.65
CIEN 160610C00016500 C 06/10/16 16.5 1.16 1.29
CIEN 160610C00017000 C 06/10/16 17.0 0.86 0.99
CIEN 160610C00017500 C 06/10/16 17.5 0.61 0.84
CIEN 160610C00018000 C 06/10/16 18.0 0.43 0.53
CIEN 160610C00018500 C 06/10/16 18.5 0.29 0.39
CIEN 160610C00019000 C 06/10/16 19.0 0.16 0.28
CIEN 160610C00019500 C 06/10/16 19.5 0.00 0.30
CIEN 160610C00020000 C 06/10/16 20.0 0.00 0.25
CIEN 160610C00020500 C 06/10/16 20.5 0.00 0.25
CIEN 160610C00021000 C 06/10/16 21.0 0.00 0.13
CIEN 160610C00021500 C 06/10/16 21.5 0.00 0.25
CIEN 160610C00022000 C 06/10/16 22.0 0.00 0.11
CIEN 160610C00022500 C 06/10/16 22.5 0.00 0.25
CIEN 160610C00023000 C 06/10/16 23.0 0.00 0.25
CIEN 160610C00023500 C 06/10/16 23.5 0.00 0.25
CIEN 160610C00024000 C 06/10/16 24.0 0.00 0.25
CIEN 160610C00024500 C 06/10/16 24.5 0.00 0.25
CIEN 160610C00025000 C 06/10/16 25.0 0.00 0.25
CIEN 160610C00026000 C 06/10/16 26.0 0.00 0.25
CIEN 160610C00027000 C 06/10/16 27.0 0.00 0.25
CIEN 160610P00008000 P 06/10/16 8.0 0.00 0.25
CIEN 160610P00009000 P 06/10/16 9.0 0.00 0.25
CIEN 160610P00010000 P 06/10/16 10.0 0.00 0.25
CIEN 160610P00010500 P 06/10/16 10.5 0.00 0.25
CIEN 160610P00011000 P 06/10/16 11.0 0.00 0.25
CIEN 160610P00011500 P 06/10/16 11.5 0.00 0.25
CIEN 160610P00012000 P 06/10/16 12.0 0.00 0.25
CIEN 160610P00012500 P 06/10/16 12.5 0.00 0.25
CIEN 160610P00013000 P 06/10/16 13.0 0.00 0.17
CIEN 160610P00013500 P 06/10/16 13.5 0.00 0.25
CIEN 160610P00014000 P 06/10/16 14.0 0.00 0.26
CIEN 160610P00014500 P 06/10/16 14.5 0.00 0.32
CIEN 160610P00015000 P 06/10/16 15.0 0.16 0.25
CIEN 160610P00015500 P 06/10/16 15.5 0.22 0.34
CIEN 160610P00016000 P 06/10/16 16.0 0.33 0.48
CIEN 160610P00016500 P 06/10/16 16.5 0.48 0.60
CIEN 160610P00017000 P 06/10/16 17.0 0.69 0.80
CIEN 160610P00017500 P 06/10/16 17.5 0.94 1.15
CIEN 160610P00018000 P 06/10/16 18.0 1.25 1.67
CIEN 160610P00018500 P 06/10/16 18.5 1.54 2.03
CIEN 160610P00019000 P 06/10/16 19.0 0.00 4.80
CIEN 160610P00019500 P 06/10/16 19.5 0.50 3.05
CIEN 160610P00020000 P 06/10/16 20.0 0.82 3.55
CIEN 160610P00020500 P 06/10/16 20.5 1.32 4.05
CIEN 160610P00021000 P 06/10/16 21.0 1.78 6.30
CIEN 160610P00021500 P 06/10/16 21.5 2.32 6.80
CIEN 160610P00022000 P 06/10/16 22.0 2.82 5.25
CIEN 160610P00022500 P 06/10/16 22.5 3.35 7.80
CIEN 160610P00023000 P 06/10/16 23.0 3.80 8.30
CIEN 160610P00023500 P 06/10/16 23.5 4.30 8.70
CIEN 160610P00024000 P 06/10/16 24.0 4.80 9.30
CIEN 160610P00024500 P 06/10/16 24.5 5.30 9.80
CIEN 160610P00025000 P 06/10/16 25.0 5.70 10.30
CIEN 160610P00026000 P 06/10/16 26.0 6.80 11.30
CIEN 160610P00027000 P 06/10/16 27.0 7.80 12.30
CIEN 160617C00008000 C 06/17/16 8.0 7.35 10.55
CIEN 160617C00009000 C 06/17/16 9.0 6.35 8.40
CIEN 160617C00009500 C 06/17/16 9.5 5.85 9.05
CIEN 160617C00010000 C 06/17/16 10.0 6.75 7.35
CIEN 160617C00010500 C 06/17/16 10.5 6.25 6.85
CIEN 160617C00011000 C 06/17/16 11.0 5.75 6.35
CIEN 160617C00011500 C 06/17/16 11.5 5.25 5.85
CIEN 160617C00012000 C 06/17/16 12.0 4.75 5.35
CIEN 160617C00012500 C 06/17/16 12.5 4.30 4.80
CIEN 160617C00013000 C 06/17/16 13.0 3.80 4.35
CIEN 160617C00013500 C 06/17/16 13.5 3.35 3.85
CIEN 160617C00014000 C 06/17/16 14.0 2.90 3.40
CIEN 160617C00014500 C 06/17/16 14.5 2.47 2.94
CIEN 160617C00015000 C 06/17/16 15.0 2.34 2.46
CIEN 160617C00015500 C 06/17/16 15.5 1.93 2.06
CIEN 160617C00016000 C 06/17/16 16.0 1.55 1.67
CIEN 160617C00016500 C 06/17/16 16.5 1.22 1.34
CIEN 160617C00017000 C 06/17/16 17.0 0.98 1.01
CIEN 160617C00017500 C 06/17/16 17.5 0.73 0.79
CIEN 160617C00018000 C 06/17/16 18.0 0.54 0.59
CIEN 160617C00018500 C 06/17/16 18.5 0.37 0.43
CIEN 160617C00019000 C 06/17/16 19.0 0.26 0.30
CIEN 160617C00019500 C 06/17/16 19.5 0.17 0.21
CIEN 160617C00020000 C 06/17/16 20.0 0.08 0.14
CIEN 160617C00020500 C 06/17/16 20.5 0.02 0.10
CIEN 160617C00021000 C 06/17/16 21.0 0.01 0.08
CIEN 160617C00021500 C 06/17/16 21.5 0.00 0.09
CIEN 160617C00022000 C 06/17/16 22.0 0.00 0.07
CIEN 160617C00022500 C 06/17/16 22.5 0.00 0.07
CIEN 160617C00023000 C 06/17/16 23.0 0.00 0.06
CIEN 160617C00023500 C 06/17/16 23.5 0.00 0.06
CIEN 160617C00024000 C 06/17/16 24.0 0.00 0.05
CIEN 160617C00024500 C 06/17/16 24.5 0.00 0.06
CIEN 160617C00025000 C 06/17/16 25.0 0.00 0.05
CIEN 160617C00025500 C 06/17/16 25.5 0.00 0.06
CIEN 160617C00026000 C 06/17/16 26.0 0.00 0.05
CIEN 160617C00026500 C 06/17/16 26.5 0.00 0.06
CIEN 160617C00027000 C 06/17/16 27.0 0.00 0.05
CIEN 160617C00027500 C 06/17/16 27.5 0.00 0.05
CIEN 160617C00028000 C 06/17/16 28.0 0.00 0.05
CIEN 160617C00028500 C 06/17/16 28.5 0.00 0.05
CIEN 160617C00030000 C 06/17/16 30.0 0.00 0.05
CIEN 160617P00008000 P 06/17/16 8.0 0.00 0.05
CIEN 160617P00009000 P 06/17/16 9.0 0.00 0.05
CIEN 160617P00009500 P 06/17/16 9.5 0.00 0.06
CIEN 160617P00010000 P 06/17/16 10.0 0.00 0.06
CIEN 160617P00010500 P 06/17/16 10.5 0.00 0.06
CIEN 160617P00011000 P 06/17/16 11.0 0.00 0.07
CIEN 160617P00011500 P 06/17/16 11.5 0.00 0.07
CIEN 160617P00012000 P 06/17/16 12.0 0.00 0.08
CIEN 160617P00012500 P 06/17/16 12.5 0.01 0.10
CIEN 160617P00013000 P 06/17/16 13.0 0.03 0.07
CIEN 160617P00013500 P 06/17/16 13.5 0.05 0.11
CIEN 160617P00014000 P 06/17/16 14.0 0.09 0.15
CIEN 160617P00014500 P 06/17/16 14.5 0.13 0.21
CIEN 160617P00015000 P 06/17/16 15.0 0.18 0.23
CIEN 160617P00015500 P 06/17/16 15.5 0.26 0.46
CIEN 160617P00016000 P 06/17/16 16.0 0.42 0.48
CIEN 160617P00016500 P 06/17/16 16.5 0.57 0.63
CIEN 160617P00017000 P 06/17/16 17.0 0.78 0.83
CIEN 160617P00017500 P 06/17/16 17.5 1.01 1.21
CIEN 160617P00018000 P 06/17/16 18.0 1.32 1.55
CIEN 160617P00018500 P 06/17/16 18.5 1.62 2.03
CIEN 160617P00019000 P 06/17/16 19.0 2.01 2.31
CIEN 160617P00019500 P 06/17/16 19.5 2.41 2.91
CIEN 160617P00020000 P 06/17/16 20.0 2.88 3.40
CIEN 160617P00020500 P 06/17/16 20.5 3.30 3.85
CIEN 160617P00021000 P 06/17/16 21.0 3.75 4.30
CIEN 160617P00021500 P 06/17/16 21.5 4.25 4.85
CIEN 160617P00022000 P 06/17/16 22.0 4.75 5.35
CIEN 160617P00022500 P 06/17/16 22.5 5.25 5.75
CIEN 160617P00023000 P 06/17/16 23.0 5.75 6.30
CIEN 160617P00023500 P 06/17/16 23.5 6.20 6.75
CIEN 160617P00024000 P 06/17/16 24.0 5.40 8.65
CIEN 160617P00024500 P 06/17/16 24.5 5.95 9.15
CIEN 160617P00025000 P 06/17/16 25.0 6.45 9.65
CIEN 160617P00025500 P 06/17/16 25.5 6.85 8.90
CIEN 160617P00026000 P 06/17/16 26.0 7.40 9.40
CIEN 160617P00026500 P 06/17/16 26.5 7.85 9.90
CIEN 160617P00027000 P 06/17/16 27.0 8.35 10.40
CIEN 160617P00027500 P 06/17/16 27.5 8.85 10.90
CIEN 160617P00028000 P 06/17/16 28.0 9.35 11.40
CIEN 160617P00028500 P 06/17/16 28.5 9.85 11.75
CIEN 160617P00030000 P 06/17/16 30.0 11.45 14.65
CIEN 160624C00008000 C 06/24/16 8.0 6.70 10.40
CIEN 160624C00009000 C 06/24/16 9.0 5.80 8.45
CIEN 160624C00009500 C 06/24/16 9.5 5.30 7.95
CIEN 160624C00010000 C 06/24/16 10.0 4.85 7.50
CIEN 160624C00010500 C 06/24/16 10.5 4.30 8.80
CIEN 160624C00011000 C 06/24/16 11.0 3.80 8.30
CIEN 160624C00011500 C 06/24/16 11.5 3.30 7.80
CIEN 160624C00012000 C 06/24/16 12.0 2.80 7.25
CIEN 160624C00012500 C 06/24/16 12.5 2.30 5.10
CIEN 160624C00013000 C 06/24/16 13.0 1.76 4.60
CIEN 160624C00013500 C 06/24/16 13.5 1.30 4.10
CIEN 160624C00014000 C 06/24/16 14.0 2.83 3.60
CIEN 160624C00014500 C 06/24/16 14.5 0.35 3.25
CIEN 160624C00015000 C 06/24/16 15.0 0.10 4.80
CIEN 160624C00015500 C 06/24/16 15.5 1.74 2.40
CIEN 160624C00016000 C 06/24/16 16.0 1.56 1.76
CIEN 160624C00016500 C 06/24/16 16.5 1.25 1.45
CIEN 160624C00017000 C 06/24/16 17.0 0.98 1.10
CIEN 160624C00017500 C 06/24/16 17.5 0.71 0.88
CIEN 160624C00018000 C 06/24/16 18.0 0.51 0.65
CIEN 160624C00018500 C 06/24/16 18.5 0.36 0.48
CIEN 160624C00019000 C 06/24/16 19.0 0.25 0.39
CIEN 160624C00019500 C 06/24/16 19.5 0.16 0.35
CIEN 160624C00020000 C 06/24/16 20.0 0.00 0.25
CIEN 160624C00020500 C 06/24/16 20.5 0.00 0.25
CIEN 160624C00021000 C 06/24/16 21.0 0.00 0.25
CIEN 160624C00021500 C 06/24/16 21.5 0.00 0.11
CIEN 160624C00022000 C 06/24/16 22.0 0.00 0.25
CIEN 160624C00022500 C 06/24/16 22.5 0.00 0.25
CIEN 160624C00023000 C 06/24/16 23.0 0.00 0.25
CIEN 160624C00023500 C 06/24/16 23.5 0.00 0.25
CIEN 160624C00024000 C 06/24/16 24.0 0.00 0.25
CIEN 160624C00024500 C 06/24/16 24.5 0.00 0.25
CIEN 160624C00025000 C 06/24/16 25.0 0.00 0.25
CIEN 160624C00026000 C 06/24/16 26.0 0.00 0.25
CIEN 160624P00008000 P 06/24/16 8.0 0.00 0.25
CIEN 160624P00009000 P 06/24/16 9.0 0.00 0.25
CIEN 160624P00009500 P 06/24/16 9.5 0.00 0.25
CIEN 160624P00010000 P 06/24/16 10.0 0.00 0.25
CIEN 160624P00010500 P 06/24/16 10.5 0.00 0.25
CIEN 160624P00011000 P 06/24/16 11.0 0.00 0.25
CIEN 160624P00011500 P 06/24/16 11.5 0.00 0.25
CIEN 160624P00012000 P 06/24/16 12.0 0.00 0.25
CIEN 160624P00012500 P 06/24/16 12.5 0.00 0.25
CIEN 160624P00013000 P 06/24/16 13.0 0.00 0.25
CIEN 160624P00013500 P 06/24/16 13.5 0.00 0.26
CIEN 160624P00014000 P 06/24/16 14.0 0.00 0.31
CIEN 160624P00014500 P 06/24/16 14.5 0.04 0.37
CIEN 160624P00015000 P 06/24/16 15.0 0.18 0.47
CIEN 160624P00015500 P 06/24/16 15.5 0.29 0.41
CIEN 160624P00016000 P 06/24/16 16.0 0.41 0.55
CIEN 160624P00016500 P 06/24/16 16.5 0.57 0.75
CIEN 160624P00017000 P 06/24/16 17.0 0.77 0.93
CIEN 160624P00017500 P 06/24/16 17.5 1.03 1.25
CIEN 160624P00018000 P 06/24/16 18.0 1.30 1.55
CIEN 160624P00018500 P 06/24/16 18.5 1.68 2.04
CIEN 160624P00019000 P 06/24/16 19.0 0.00 4.75
CIEN 160624P00019500 P 06/24/16 19.5 0.50 5.00
CIEN 160624P00020000 P 06/24/16 20.0 1.00 5.40
CIEN 160624P00020500 P 06/24/16 20.5 1.44 5.80
CIEN 160624P00021000 P 06/24/16 21.0 1.94 6.40
CIEN 160624P00021500 P 06/24/16 21.5 2.32 6.80
CIEN 160624P00022000 P 06/24/16 22.0 2.85 7.40
CIEN 160624P00022500 P 06/24/16 22.5 3.35 7.80
CIEN 160624P00023000 P 06/24/16 23.0 4.30 6.35
CIEN 160624P00023500 P 06/24/16 23.5 4.30 8.80
CIEN 160624P00024000 P 06/24/16 24.0 4.80 9.30
CIEN 160624P00024500 P 06/24/16 24.5 5.15 9.80
CIEN 160624P00025000 P 06/24/16 25.0 5.70 10.30
CIEN 160624P00026000 P 06/24/16 26.0 6.75 11.30
CIEN 160701C00008000 C 07/01/16 8.0 6.75 9.80
CIEN 160701C00009000 C 07/01/16 9.0 5.85 8.55
CIEN 160701C00009500 C 07/01/16 9.5 5.35 8.05
CIEN 160701C00010000 C 07/01/16 10.0 4.85 9.25
CIEN 160701C00010500 C 07/01/16 10.5 6.20 6.90
CIEN 160701C00011000 C 07/01/16 11.0 4.35 6.55
CIEN 160701C00011500 C 07/01/16 11.5 4.05 6.00
CIEN 160701C00012000 C 07/01/16 12.0 3.55 5.85
CIEN 160701C00012500 C 07/01/16 12.5 3.00 5.35
CIEN 160701C00013000 C 07/01/16 13.0 3.75 4.55
CIEN 160701C00013500 C 07/01/16 13.5 3.25 4.05
CIEN 160701C00014000 C 07/01/16 14.0 2.84 3.55
CIEN 160701C00014500 C 07/01/16 14.5 2.46 3.05
CIEN 160701C00015000 C 07/01/16 15.0 2.24 2.56
CIEN 160701C00015500 C 07/01/16 15.5 1.75 2.49
CIEN 160701C00016000 C 07/01/16 16.0 1.61 1.80
CIEN 160701C00016500 C 07/01/16 16.5 1.29 1.46
CIEN 160701C00017000 C 07/01/16 17.0 1.01 1.18
CIEN 160701C00017500 C 07/01/16 17.5 0.77 0.94
CIEN 160701C00018000 C 07/01/16 18.0 0.57 0.69
CIEN 160701C00018500 C 07/01/16 18.5 0.40 0.52
CIEN 160701C00019000 C 07/01/16 19.0 0.30 0.41
CIEN 160701C00019500 C 07/01/16 19.5 0.18 0.32
CIEN 160701C00020000 C 07/01/16 20.0 0.03 0.39
CIEN 160701C00020500 C 07/01/16 20.5 0.00 0.25
CIEN 160701C00021000 C 07/01/16 21.0 0.00 0.25
CIEN 160701C00021500 C 07/01/16 21.5 0.00 0.25
CIEN 160701C00022000 C 07/01/16 22.0 0.00 0.25
CIEN 160701C00022500 C 07/01/16 22.5 0.00 0.25
CIEN 160701C00023000 C 07/01/16 23.0 0.00 0.25
CIEN 160701C00023500 C 07/01/16 23.5 0.00 0.25
CIEN 160701C00024000 C 07/01/16 24.0 0.00 0.25
CIEN 160701C00024500 C 07/01/16 24.5 0.00 0.25
CIEN 160701C00025000 C 07/01/16 25.0 0.00 0.25
CIEN 160701C00026000 C 07/01/16 26.0 0.00 0.25
CIEN 160701P00008000 P 07/01/16 8.0 0.00 0.25
CIEN 160701P00009000 P 07/01/16 9.0 0.00 0.25
CIEN 160701P00009500 P 07/01/16 9.5 0.00 0.25
CIEN 160701P00010000 P 07/01/16 10.0 0.00 0.25
CIEN 160701P00010500 P 07/01/16 10.5 0.00 0.25
CIEN 160701P00011000 P 07/01/16 11.0 0.00 0.25
CIEN 160701P00011500 P 07/01/16 11.5 0.00 0.25
CIEN 160701P00012000 P 07/01/16 12.0 0.00 0.25
CIEN 160701P00012500 P 07/01/16 12.5 0.00 0.25
CIEN 160701P00013000 P 07/01/16 13.0 0.05 0.25
CIEN 160701P00013500 P 07/01/16 13.5 0.05 0.28
CIEN 160701P00014000 P 07/01/16 14.0 0.05 0.33
CIEN 160701P00014500 P 07/01/16 14.5 0.13 0.40
CIEN 160701P00015000 P 07/01/16 15.0 0.25 0.37
CIEN 160701P00015500 P 07/01/16 15.5 0.36 0.44
CIEN 160701P00016000 P 07/01/16 16.0 0.45 0.59
CIEN 160701P00016500 P 07/01/16 16.5 0.67 0.77
CIEN 160701P00017000 P 07/01/16 17.0 0.83 0.96
CIEN 160701P00017500 P 07/01/16 17.5 1.08 1.30
CIEN 160701P00018000 P 07/01/16 18.0 1.40 1.60
CIEN 160701P00018500 P 07/01/16 18.5 1.66 2.29
CIEN 160701P00019000 P 07/01/16 19.0 2.09 2.43
CIEN 160701P00019500 P 07/01/16 19.5 2.46 2.89
CIEN 160701P00020000 P 07/01/16 20.0 2.73 3.45
CIEN 160701P00020500 P 07/01/16 20.5 3.10 3.90
CIEN 160701P00021000 P 07/01/16 21.0 3.60 4.40
CIEN 160701P00021500 P 07/01/16 21.5 4.15 4.95
CIEN 160701P00022000 P 07/01/16 22.0 4.65 5.20
CIEN 160701P00022500 P 07/01/16 22.5 5.15 5.80
CIEN 160701P00023000 P 07/01/16 23.0 3.85 8.40
CIEN 160701P00023500 P 07/01/16 23.5 4.30 8.80
CIEN 160701P00024000 P 07/01/16 24.0 4.80 9.30
CIEN 160701P00024500 P 07/01/16 24.5 5.30 9.80
CIEN 160701P00025000 P 07/01/16 25.0 5.75 10.30
CIEN 160701P00026000 P 07/01/16 26.0 6.75 11.30
CIEN 160708C00008000 C 07/08/16 8.0 6.85 11.25
CIEN 160708C00009000 C 07/08/16 9.0 5.85 8.80
CIEN 160708C00009500 C 07/08/16 9.5 5.30 9.80
CIEN 160708C00010000 C 07/08/16 10.0 4.75 9.25
CIEN 160708C00010500 C 07/08/16 10.5 5.40 7.30
CIEN 160708C00011000 C 07/08/16 11.0 4.95 6.80
CIEN 160708C00011500 C 07/08/16 11.5 4.00 6.00
CIEN 160708C00012000 C 07/08/16 12.0 4.70 5.50
CIEN 160708C00012500 C 07/08/16 12.5 2.52 6.80
CIEN 160708C00013000 C 07/08/16 13.0 3.75 4.80
CIEN 160708C00013500 C 07/08/16 13.5 3.25 4.40
CIEN 160708C00014000 C 07/08/16 14.0 1.01 3.75
CIEN 160708C00014500 C 07/08/16 14.5 0.50 3.25
CIEN 160708C00015000 C 07/08/16 15.0 2.31 2.71
CIEN 160708C00015500 C 07/08/16 15.5 1.79 2.49
CIEN 160708C00016000 C 07/08/16 16.0 1.56 1.84
CIEN 160708C00016500 C 07/08/16 16.5 1.32 1.52
CIEN 160708C00017000 C 07/08/16 17.0 1.02 1.21
CIEN 160708C00017500 C 07/08/16 17.5 0.80 0.95
CIEN 160708C00018000 C 07/08/16 18.0 0.59 0.74
CIEN 160708C00018500 C 07/08/16 18.5 0.42 0.56
CIEN 160708C00019000 C 07/08/16 19.0 0.30 0.41
CIEN 160708C00019500 C 07/08/16 19.5 0.21 0.37
CIEN 160708C00020000 C 07/08/16 20.0 0.00 0.29
CIEN 160708C00020500 C 07/08/16 20.5 0.00 0.25
CIEN 160708C00021000 C 07/08/16 21.0 0.00 0.25
CIEN 160708C00021500 C 07/08/16 21.5 0.00 0.25
CIEN 160708C00022000 C 07/08/16 22.0 0.00 0.25
CIEN 160708C00022500 C 07/08/16 22.5 0.00 0.25
CIEN 160708C00023000 C 07/08/16 23.0 0.00 0.25
CIEN 160708C00023500 C 07/08/16 23.5 0.00 0.25
CIEN 160708C00024000 C 07/08/16 24.0 0.00 0.25
CIEN 160708C00024500 C 07/08/16 24.5 0.00 0.25
CIEN 160708C00025000 C 07/08/16 25.0 0.00 0.25
CIEN 160708C00026000 C 07/08/16 26.0 0.00 0.25
CIEN 160708P00008000 P 07/08/16 8.0 0.00 0.25
CIEN 160708P00009000 P 07/08/16 9.0 0.00 0.30
CIEN 160708P00009500 P 07/08/16 9.5 0.00 0.25
CIEN 160708P00010000 P 07/08/16 10.0 0.00 0.25
CIEN 160708P00010500 P 07/08/16 10.5 0.00 0.25
CIEN 160708P00011000 P 07/08/16 11.0 0.00 0.25
CIEN 160708P00011500 P 07/08/16 11.5 0.00 0.25
CIEN 160708P00012000 P 07/08/16 12.0 0.00 0.25
CIEN 160708P00012500 P 07/08/16 12.5 0.00 0.25
CIEN 160708P00013000 P 07/08/16 13.0 0.00 0.25
CIEN 160708P00013500 P 07/08/16 13.5 0.03 0.29
CIEN 160708P00014000 P 07/08/16 14.0 0.04 0.35
CIEN 160708P00014500 P 07/08/16 14.5 0.20 0.42
CIEN 160708P00015000 P 07/08/16 15.0 0.28 0.40
CIEN 160708P00015500 P 07/08/16 15.5 0.40 0.51
CIEN 160708P00016000 P 07/08/16 16.0 0.54 0.63
CIEN 160708P00016500 P 07/08/16 16.5 0.63 0.83
CIEN 160708P00017000 P 07/08/16 17.0 0.84 1.00
CIEN 160708P00017500 P 07/08/16 17.5 1.13 1.34
CIEN 160708P00018000 P 07/08/16 18.0 1.43 1.63
CIEN 160708P00018500 P 07/08/16 18.5 1.76 2.15
CIEN 160708P00019000 P 07/08/16 19.0 2.06 2.40
CIEN 160708P00019500 P 07/08/16 19.5 2.50 2.89
CIEN 160708P00020000 P 07/08/16 20.0 2.85 3.50
CIEN 160708P00020500 P 07/08/16 20.5 3.35 3.95
CIEN 160708P00021000 P 07/08/16 21.0 2.76 5.50
CIEN 160708P00021500 P 07/08/16 21.5 3.30 5.70
CIEN 160708P00022000 P 07/08/16 22.0 4.00 5.20
CIEN 160708P00022500 P 07/08/16 22.5 3.30 7.80
CIEN 160708P00023000 P 07/08/16 23.0 3.80 8.30
CIEN 160708P00023500 P 07/08/16 23.5 4.30 8.80
CIEN 160708P00024000 P 07/08/16 24.0 4.80 9.30
CIEN 160708P00024500 P 07/08/16 24.5 5.30 9.80
CIEN 160708P00025000 P 07/08/16 25.0 5.75 10.30
CIEN 160708P00026000 P 07/08/16 26.0 6.75 11.30
CIEN 160715C00009000 C 07/15/16 9.0 7.60 8.35
CIEN 160715C00010000 C 07/15/16 10.0 6.80 7.30
CIEN 160715C00011000 C 07/15/16 11.0 5.80 6.35
CIEN 160715C00012000 C 07/15/16 12.0 4.85 5.35
CIEN 160715C00013000 C 07/15/16 13.0 3.90 4.40
CIEN 160715C00014000 C 07/15/16 14.0 3.00 3.50
CIEN 160715C00015000 C 07/15/16 15.0 2.38 2.60
CIEN 160715C00016000 C 07/15/16 16.0 1.65 1.82
CIEN 160715C00017000 C 07/15/16 17.0 1.18 1.22
CIEN 160715C00018000 C 07/15/16 18.0 0.72 0.76
CIEN 160715C00019000 C 07/15/16 19.0 0.35 0.44
CIEN 160715C00020000 C 07/15/16 20.0 0.20 0.24
CIEN 160715C00021000 C 07/15/16 21.0 0.06 0.16
CIEN 160715C00022000 C 07/15/16 22.0 0.02 0.11
CIEN 160715C00023000 C 07/15/16 23.0 0.00 0.08
CIEN 160715C00024000 C 07/15/16 24.0 0.00 0.07
CIEN 160715C00025000 C 07/15/16 25.0 0.00 0.06
CIEN 160715C00026000 C 07/15/16 26.0 0.00 0.06
CIEN 160715C00027000 C 07/15/16 27.0 0.00 0.05
CIEN 160715C00028000 C 07/15/16 28.0 0.00 0.05
CIEN 160715C00029000 C 07/15/16 29.0 0.00 0.05
CIEN 160715C00030000 C 07/15/16 30.0 0.00 0.04
CIEN 160715C00031000 C 07/15/16 31.0 0.00 0.04
CIEN 160715C00032000 C 07/15/16 32.0 0.00 0.04
CIEN 160715C00033000 C 07/15/16 33.0 0.00 0.04
CIEN 160715C00034000 C 07/15/16 34.0 0.00 0.04
CIEN 160715C00035000 C 07/15/16 35.0 0.00 0.04
CIEN 160715C00036000 C 07/15/16 36.0 0.00 0.04
CIEN 160715C00037000 C 07/15/16 37.0 0.00 0.04
CIEN 160715P00009000 P 07/15/16 9.0 0.00 0.05
CIEN 160715P00010000 P 07/15/16 10.0 0.00 0.08
CIEN 160715P00011000 P 07/15/16 11.0 0.01 0.10
CIEN 160715P00012000 P 07/15/16 12.0 0.04 0.13
CIEN 160715P00013000 P 07/15/16 13.0 0.09 0.19
CIEN 160715P00014000 P 07/15/16 14.0 0.18 0.28
CIEN 160715P00015000 P 07/15/16 15.0 0.33 0.38
CIEN 160715P00016000 P 07/15/16 16.0 0.58 0.61
CIEN 160715P00017000 P 07/15/16 17.0 0.96 1.00
CIEN 160715P00018000 P 07/15/16 18.0 1.50 1.68
CIEN 160715P00019000 P 07/15/16 19.0 2.17 2.40
CIEN 160715P00020000 P 07/15/16 20.0 2.98 3.20
CIEN 160715P00021000 P 07/15/16 21.0 3.85 4.35
CIEN 160715P00022000 P 07/15/16 22.0 4.80 5.30
CIEN 160715P00023000 P 07/15/16 23.0 5.75 6.30
CIEN 160715P00024000 P 07/15/16 24.0 6.75 7.30
CIEN 160715P00025000 P 07/15/16 25.0 7.70 8.30
CIEN 160715P00026000 P 07/15/16 26.0 7.35 10.65
CIEN 160715P00027000 P 07/15/16 27.0 8.35 11.65
CIEN 160715P00028000 P 07/15/16 28.0 9.35 12.65
CIEN 160715P00029000 P 07/15/16 29.0 10.35 13.65
CIEN 160715P00030000 P 07/15/16 30.0 11.35 14.65
CIEN 160715P00031000 P 07/15/16 31.0 12.35 15.65
CIEN 160715P00032000 P 07/15/16 32.0 13.35 16.65
CIEN 160715P00033000 P 07/15/16 33.0 14.35 17.65
CIEN 160715P00034000 P 07/15/16 34.0 15.35 18.65
CIEN 160715P00035000 P 07/15/16 35.0 16.35 19.65
CIEN 160715P00036000 P 07/15/16 36.0 17.35 20.65
CIEN 160715P00037000 P 07/15/16 37.0 18.45 21.65
CIEN 161021C00009000 C 10/21/16 9.0 6.20 10.40
CIEN 161021C00010000 C 10/21/16 10.0 5.20 9.45
CIEN 161021C00011000 C 10/21/16 11.0 4.20 8.45
CIEN 161021C00012000 C 10/21/16 12.0 3.30 7.55
CIEN 161021C00013000 C 10/21/16 13.0 4.20 4.70
CIEN 161021C00014000 C 10/21/16 14.0 3.60 3.90
CIEN 161021C00015000 C 10/21/16 15.0 2.99 3.15
CIEN 161021C00016000 C 10/21/16 16.0 2.31 2.51
CIEN 161021C00017000 C 10/21/16 17.0 1.74 1.98
CIEN 161021C00018000 C 10/21/16 18.0 1.34 1.48
CIEN 161021C00019000 C 10/21/16 19.0 0.96 1.08
CIEN 161021C00020000 C 10/21/16 20.0 0.67 0.79
CIEN 161021C00021000 C 10/21/16 21.0 0.49 0.60
CIEN 161021C00022000 C 10/21/16 22.0 0.31 0.41
CIEN 161021C00023000 C 10/21/16 23.0 0.19 0.31
CIEN 161021C00024000 C 10/21/16 24.0 0.12 0.24
CIEN 161021C00025000 C 10/21/16 25.0 0.07 0.19
CIEN 161021C00026000 C 10/21/16 26.0 0.04 0.15
CIEN 161021C00027000 C 10/21/16 27.0 0.02 0.13
CIEN 161021C00028000 C 10/21/16 28.0 0.01 0.11
CIEN 161021C00029000 C 10/21/16 29.0 0.00 0.10
CIEN 161021C00030000 C 10/21/16 30.0 0.00 0.09
CIEN 161021C00031000 C 10/21/16 31.0 0.00 0.08
CIEN 161021P00009000 P 10/21/16 9.0 0.05 0.15
CIEN 161021P00010000 P 10/21/16 10.0 0.08 0.20
CIEN 161021P00011000 P 10/21/16 11.0 0.14 0.28
CIEN 161021P00012000 P 10/21/16 12.0 0.23 0.38
CIEN 161021P00013000 P 10/21/16 13.0 0.38 0.54
CIEN 161021P00014000 P 10/21/16 14.0 0.56 0.65
CIEN 161021P00015000 P 10/21/16 15.0 0.77 0.91
CIEN 161021P00016000 P 10/21/16 16.0 1.16 1.28
CIEN 161021P00017000 P 10/21/16 17.0 1.61 1.69
CIEN 161021P00018000 P 10/21/16 18.0 2.10 2.34
CIEN 161021P00019000 P 10/21/16 19.0 2.73 2.96
CIEN 161021P00020000 P 10/21/16 20.0 3.45 3.70
CIEN 161021P00021000 P 10/21/16 21.0 4.25 4.55
CIEN 161021P00022000 P 10/21/16 22.0 5.05 5.40
CIEN 161021P00023000 P 10/21/16 23.0 5.95 6.50
CIEN 161021P00024000 P 10/21/16 24.0 5.05 9.40
CIEN 161021P00025000 P 10/21/16 25.0 7.80 8.35
CIEN 161021P00026000 P 10/21/16 26.0 8.70 9.35
CIEN 161021P00027000 P 10/21/16 27.0 7.80 12.30
CIEN 161021P00028000 P 10/21/16 28.0 8.95 13.30
CIEN 161021P00029000 P 10/21/16 29.0 9.75 14.15
CIEN 161021P00030000 P 10/21/16 30.0 10.85 15.30
CIEN 161021P00031000 P 10/21/16 31.0 11.75 16.30
CIEN 170120C00005000 C 01/20/17 5.0 9.75 14.15
CIEN 170120C00007000 C 01/20/17 7.0 7.70 12.00
CIEN 170120C00008000 C 01/20/17 8.0 6.90 11.20
CIEN 170120C00009000 C 01/20/17 9.0 6.00 10.45
CIEN 170120C00010000 C 01/20/17 10.0 5.60 9.60
CIEN 170120C00011000 C 01/20/17 11.0 4.10 8.65
CIEN 170120C00012000 C 01/20/17 12.0 3.30 7.60
CIEN 170120C00013000 C 01/20/17 13.0 4.70 5.10
CIEN 170120C00014000 C 01/20/17 14.0 4.10 4.30
CIEN 170120C00015000 C 01/20/17 15.0 3.40 3.60
CIEN 170120C00016000 C 01/20/17 16.0 2.83 2.99
CIEN 170120C00017000 C 01/20/17 17.0 2.30 2.43
CIEN 170120C00018000 C 01/20/17 18.0 1.82 1.96
CIEN 170120C00019000 C 01/20/17 19.0 1.40 1.59
CIEN 170120C00020000 C 01/20/17 20.0 1.13 1.24
CIEN 170120C00021000 C 01/20/17 21.0 0.88 0.99
CIEN 170120C00022000 C 01/20/17 22.0 0.68 0.78
CIEN 170120C00023000 C 01/20/17 23.0 0.46 0.61
CIEN 170120C00024000 C 01/20/17 24.0 0.40 0.50
CIEN 170120C00025000 C 01/20/17 25.0 0.30 0.41
CIEN 170120C00026000 C 01/20/17 26.0 0.18 0.35
CIEN 170120C00027000 C 01/20/17 27.0 0.14 0.26
CIEN 170120C00028000 C 01/20/17 28.0 0.08 0.22
CIEN 170120C00029000 C 01/20/17 29.0 0.06 0.20
CIEN 170120C00030000 C 01/20/17 30.0 0.04 0.16
CIEN 170120C00031000 C 01/20/17 31.0 0.01 0.14
CIEN 170120C00032000 C 01/20/17 32.0 0.01 0.13
CIEN 170120C00033000 C 01/20/17 33.0 0.00 0.11
CIEN 170120C00035000 C 01/20/17 35.0 0.00 0.09
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.06
CIEN 170120P00007000 P 01/20/17 7.0 0.04 0.14
CIEN 170120P00008000 P 01/20/17 8.0 0.07 0.19
CIEN 170120P00009000 P 01/20/17 9.0 0.12 0.25
CIEN 170120P00010000 P 01/20/17 10.0 0.20 0.28
CIEN 170120P00011000 P 01/20/17 11.0 0.29 0.40
CIEN 170120P00012000 P 01/20/17 12.0 0.44 0.56
CIEN 170120P00013000 P 01/20/17 13.0 0.65 0.75
CIEN 170120P00014000 P 01/20/17 14.0 0.88 0.98
CIEN 170120P00015000 P 01/20/17 15.0 1.20 1.33
CIEN 170120P00016000 P 01/20/17 16.0 1.59 1.72
CIEN 170120P00017000 P 01/20/17 17.0 2.05 2.25
CIEN 170120P00018000 P 01/20/17 18.0 2.57 2.80
CIEN 170120P00019000 P 01/20/17 19.0 3.15 3.40
CIEN 170120P00020000 P 01/20/17 20.0 3.85 4.00
CIEN 170120P00021000 P 01/20/17 21.0 4.55 4.80
CIEN 170120P00022000 P 01/20/17 22.0 5.35 5.55
CIEN 170120P00023000 P 01/20/17 23.0 6.20 6.50
CIEN 170120P00024000 P 01/20/17 24.0 5.15 9.60
CIEN 170120P00025000 P 01/20/17 25.0 7.95 8.55
CIEN 170120P00026000 P 01/20/17 26.0 7.00 11.40
CIEN 170120P00027000 P 01/20/17 27.0 9.80 10.35
CIEN 170120P00028000 P 01/20/17 28.0 8.95 13.40
CIEN 170120P00029000 P 01/20/17 29.0 9.85 14.35
CIEN 170120P00030000 P 01/20/17 30.0 10.95 15.40
CIEN 170120P00031000 P 01/20/17 31.0 11.90 16.35
CIEN 170120P00032000 P 01/20/17 32.0 12.80 17.30
CIEN 170120P00033000 P 01/20/17 33.0 13.75 18.25
CIEN 170120P00035000 P 01/20/17 35.0 15.85 20.30
CIEN 180119C00005000 C 01/19/18 5.0 9.70 14.50
CIEN 180119C00008000 C 01/19/18 8.0 7.20 11.80
CIEN 180119C00010000 C 01/19/18 10.0 5.55 10.20
CIEN 180119C00013000 C 01/19/18 13.0 5.25 6.05
CIEN 180119C00015000 C 01/19/18 15.0 4.05 4.85
CIEN 180119C00018000 C 01/19/18 18.0 3.00 3.25
CIEN 180119C00020000 C 01/19/18 20.0 2.26 2.78
CIEN 180119C00022000 C 01/19/18 22.0 1.69 2.19
CIEN 180119C00025000 C 01/19/18 25.0 1.02 1.29
CIEN 180119C00027000 C 01/19/18 27.0 0.73 0.97
CIEN 180119C00030000 C 01/19/18 30.0 0.34 0.63
CIEN 180119C00032000 C 01/19/18 32.0 0.23 0.64
CIEN 180119C00035000 C 01/19/18 35.0 0.10 0.43
CIEN 180119P00005000 P 01/19/18 5.0 0.06 0.25
CIEN 180119P00008000 P 01/19/18 8.0 0.29 0.58
CIEN 180119P00010000 P 01/19/18 10.0 0.59 0.96
CIEN 180119P00013000 P 01/19/18 13.0 1.34 1.58
CIEN 180119P00015000 P 01/19/18 15.0 2.08 2.48
CIEN 180119P00018000 P 01/19/18 18.0 3.60 4.20
CIEN 180119P00020000 P 01/19/18 20.0 4.85 5.50
CIEN 180119P00022000 P 01/19/18 22.0 6.20 6.90
CIEN 180119P00025000 P 01/19/18 25.0 8.55 9.20
CIEN 180119P00027000 P 01/19/18 27.0 10.30 10.90
CIEN 180119P00030000 P 01/19/18 30.0 11.00 15.50
CIEN 180119P00032000 P 01/19/18 32.0 12.70 17.40
CIEN 180119P00035000 P 01/19/18 35.0 15.70 20.30

OPRA data is delayed 15 minutes.