Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-09-20)Premium Content

Ciena Corporation New (CIEN)
As of Dec 12 2013 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 131221C00015000 C 12/21/13 15.0 6.20 6.35
CIEN 131221C00016000 C 12/21/13 16.0 5.25 5.35
CIEN 131221C00017000 C 12/21/13 17.0 4.20 4.40
CIEN 131221C00018000 C 12/21/13 18.0 3.30 3.40
CIEN 131221C00019000 C 12/21/13 19.0 2.25 2.41
CIEN 131221C00020000 C 12/21/13 20.0 1.39 1.50
CIEN 131221C00021000 C 12/21/13 21.0 0.70 0.75
CIEN 131221C00022000 C 12/21/13 22.0 0.30 0.32
CIEN 131221C00023000 C 12/21/13 23.0 0.11 0.14
CIEN 131221C00024000 C 12/21/13 24.0 0.06 0.08
CIEN 131221C00025000 C 12/21/13 25.0 0.04 0.05
CIEN 131221C00026000 C 12/21/13 26.0 0.03 0.04
CIEN 131221C00027000 C 12/21/13 27.0 0.01 0.03
CIEN 131221C00028000 C 12/21/13 28.0 0.00 0.03
CIEN 131221C00029000 C 12/21/13 29.0 0.00 0.01
CIEN 131221C00030000 C 12/21/13 30.0 0.01 0.02
CIEN 131221C00031000 C 12/21/13 31.0 0.00 0.02
CIEN 131221C00032000 C 12/21/13 32.0 0.00 0.02
CIEN 131221C00033000 C 12/21/13 33.0 0.00 0.02
CIEN 131221C00034000 C 12/21/13 34.0 0.00 0.02
CIEN 131221C00035000 C 12/21/13 35.0 0.00 0.02
CIEN 131221P00015000 P 12/21/13 15.0 0.00 0.02
CIEN 131221P00016000 P 12/21/13 16.0 0.00 0.02
CIEN 131221P00017000 P 12/21/13 17.0 0.00 0.02
CIEN 131221P00018000 P 12/21/13 18.0 0.02 0.03
CIEN 131221P00019000 P 12/21/13 19.0 0.04 0.06
CIEN 131221P00020000 P 12/21/13 20.0 0.13 0.15
CIEN 131221P00021000 P 12/21/13 21.0 0.39 0.43
CIEN 131221P00022000 P 12/21/13 22.0 0.97 1.01
CIEN 131221P00023000 P 12/21/13 23.0 1.78 1.88
CIEN 131221P00024000 P 12/21/13 24.0 2.72 2.82
CIEN 131221P00025000 P 12/21/13 25.0 3.65 3.80
CIEN 131221P00026000 P 12/21/13 26.0 4.65 4.80
CIEN 131221P00027000 P 12/21/13 27.0 5.65 5.80
CIEN 131221P00028000 P 12/21/13 28.0 6.60 6.80
CIEN 131221P00029000 P 12/21/13 29.0 7.60 7.80
CIEN 131221P00030000 P 12/21/13 30.0 8.60 8.80
CIEN 131221P00031000 P 12/21/13 31.0 8.10 11.25
CIEN 131221P00032000 P 12/21/13 32.0 10.65 10.80
CIEN 131221P00033000 P 12/21/13 33.0 11.65 11.80
CIEN 131221P00034000 P 12/21/13 34.0 12.65 12.80
CIEN 131221P00035000 P 12/21/13 35.0 13.65 13.80
CIEN 140118C00003000 C 01/18/14 3.0 16.85 19.85
CIEN 140118C00005000 C 01/18/14 5.0 14.80 16.95
CIEN 140118C00006000 C 01/18/14 6.0 13.75 15.70
CIEN 140118C00007000 C 01/18/14 7.0 12.80 14.55
CIEN 140118C00008000 C 01/18/14 8.0 11.80 13.55
CIEN 140118C00009000 C 01/18/14 9.0 10.85 12.70
CIEN 140118C00010000 C 01/18/14 10.0 11.20 11.40
CIEN 140118C00011000 C 01/18/14 11.0 10.20 10.45
CIEN 140118C00012000 C 01/18/14 12.0 9.20 9.50
CIEN 140118C00013000 C 01/18/14 13.0 8.20 8.40
CIEN 140118C00014000 C 01/18/14 14.0 7.30 7.40
CIEN 140118C00015000 C 01/18/14 15.0 6.20 6.40
CIEN 140118C00016000 C 01/18/14 16.0 4.95 5.70
CIEN 140118C00017000 C 01/18/14 17.0 4.30 4.45
CIEN 140118C00018000 C 01/18/14 18.0 3.45 3.55
CIEN 140118C00019000 C 01/18/14 19.0 2.56 2.66
CIEN 140118C00020000 C 01/18/14 20.0 1.83 1.91
CIEN 140118C00021000 C 01/18/14 21.0 1.24 1.30
CIEN 140118C00022000 C 01/18/14 22.0 0.80 0.85
CIEN 140118C00023000 C 01/18/14 23.0 0.50 0.54
CIEN 140118C00024000 C 01/18/14 24.0 0.31 0.34
CIEN 140118C00025000 C 01/18/14 25.0 0.20 0.23
CIEN 140118C00026000 C 01/18/14 26.0 0.13 0.16
CIEN 140118C00027000 C 01/18/14 27.0 0.09 0.11
CIEN 140118C00028000 C 01/18/14 28.0 0.07 0.09
CIEN 140118C00029000 C 01/18/14 29.0 0.05 0.07
CIEN 140118C00030000 C 01/18/14 30.0 0.04 0.06
CIEN 140118C00031000 C 01/18/14 31.0 0.03 0.06
CIEN 140118C00032000 C 01/18/14 32.0 0.03 0.05
CIEN 140118C00033000 C 01/18/14 33.0 0.00 0.04
CIEN 140118C00034000 C 01/18/14 34.0 0.00 0.05
CIEN 140118C00035000 C 01/18/14 35.0 0.01 0.03
CIEN 140118C00036000 C 01/18/14 36.0 0.00 0.04
CIEN 140118C00037000 C 01/18/14 37.0 0.00 0.04
CIEN 140118C00038000 C 01/18/14 38.0 0.00 0.05
CIEN 140118C00039000 C 01/18/14 39.0 0.00 0.05
CIEN 140118C00040000 C 01/18/14 40.0 0.00 0.03
CIEN 140118P00003000 P 01/18/14 3.0 0.00 0.03
CIEN 140118P00005000 P 01/18/14 5.0 0.00 0.03
CIEN 140118P00006000 P 01/18/14 6.0 0.00 0.03
CIEN 140118P00007000 P 01/18/14 7.0 0.00 0.03
CIEN 140118P00008000 P 01/18/14 8.0 0.00 0.03
CIEN 140118P00009000 P 01/18/14 9.0 0.00 0.03
CIEN 140118P00010000 P 01/18/14 10.0 0.00 0.03
CIEN 140118P00011000 P 01/18/14 11.0 0.00 0.03
CIEN 140118P00012000 P 01/18/14 12.0 0.00 0.04
CIEN 140118P00013000 P 01/18/14 13.0 0.00 0.03
CIEN 140118P00014000 P 01/18/14 14.0 0.02 0.03
CIEN 140118P00015000 P 01/18/14 15.0 0.04 0.05
CIEN 140118P00016000 P 01/18/14 16.0 0.04 0.06
CIEN 140118P00017000 P 01/18/14 17.0 0.07 0.10
CIEN 140118P00018000 P 01/18/14 18.0 0.15 0.18
CIEN 140118P00019000 P 01/18/14 19.0 0.29 0.32
CIEN 140118P00020000 P 01/18/14 20.0 0.54 0.58
CIEN 140118P00021000 P 01/18/14 21.0 0.93 0.98
CIEN 140118P00022000 P 01/18/14 22.0 1.48 1.54
CIEN 140118P00023000 P 01/18/14 23.0 2.17 2.23
CIEN 140118P00024000 P 01/18/14 24.0 2.98 3.10
CIEN 140118P00025000 P 01/18/14 25.0 3.85 4.00
CIEN 140118P00026000 P 01/18/14 26.0 4.75 4.90
CIEN 140118P00027000 P 01/18/14 27.0 5.70 5.90
CIEN 140118P00028000 P 01/18/14 28.0 6.35 6.90
CIEN 140118P00029000 P 01/18/14 29.0 7.65 7.85
CIEN 140118P00030000 P 01/18/14 30.0 7.70 8.90
CIEN 140118P00031000 P 01/18/14 31.0 8.15 10.15
CIEN 140118P00032000 P 01/18/14 32.0 10.65 10.80
CIEN 140118P00033000 P 01/18/14 33.0 11.60 11.85
CIEN 140118P00034000 P 01/18/14 34.0 12.60 12.85
CIEN 140118P00035000 P 01/18/14 35.0 12.15 14.15
CIEN 140118P00036000 P 01/18/14 36.0 13.15 14.90
CIEN 140118P00037000 P 01/18/14 37.0 14.15 15.90
CIEN 140118P00038000 P 01/18/14 38.0 15.15 18.05
CIEN 140118P00039000 P 01/18/14 39.0 16.15 17.85
CIEN 140118P00040000 P 01/18/14 40.0 17.15 18.85
CIEN 140419C00013000 C 04/19/14 13.0 8.35 8.65
CIEN 140419C00014000 C 04/19/14 14.0 7.40 7.65
CIEN 140419C00015000 C 04/19/14 15.0 6.55 6.70
CIEN 140419C00016000 C 04/19/14 16.0 5.75 5.85
CIEN 140419C00017000 C 04/19/14 17.0 4.95 5.05
CIEN 140419C00018000 C 04/19/14 18.0 4.20 4.30
CIEN 140419C00019000 C 04/19/14 19.0 3.55 3.65
CIEN 140419C00020000 C 04/19/14 20.0 2.96 3.05
CIEN 140419C00021000 C 04/19/14 21.0 2.43 2.48
CIEN 140419C00022000 C 04/19/14 22.0 1.98 2.03
CIEN 140419C00023000 C 04/19/14 23.0 1.61 1.65
CIEN 140419C00024000 C 04/19/14 24.0 1.28 1.33
CIEN 140419C00025000 C 04/19/14 25.0 1.02 1.07
CIEN 140419C00026000 C 04/19/14 26.0 0.82 0.86
CIEN 140419C00027000 C 04/19/14 27.0 0.65 0.69
CIEN 140419C00028000 C 04/19/14 28.0 0.51 0.55
CIEN 140419C00029000 C 04/19/14 29.0 0.40 0.44
CIEN 140419C00030000 C 04/19/14 30.0 0.32 0.36
CIEN 140419C00031000 C 04/19/14 31.0 0.26 0.30
CIEN 140419C00032000 C 04/19/14 32.0 0.21 0.25
CIEN 140419C00033000 C 04/19/14 33.0 0.17 0.21
CIEN 140419C00034000 C 04/19/14 34.0 0.14 0.17
CIEN 140419C00035000 C 04/19/14 35.0 0.11 0.17
CIEN 140419C00036000 C 04/19/14 36.0 0.04 0.19
CIEN 140419C00037000 C 04/19/14 37.0 0.01 0.21
CIEN 140419C00038000 C 04/19/14 38.0 0.01 0.17
CIEN 140419C00039000 C 04/19/14 39.0 0.00 0.18
CIEN 140419C00040000 C 04/19/14 40.0 0.00 0.17
CIEN 140419C00041000 C 04/19/14 41.0 0.00 0.16
CIEN 140419P00013000 P 04/19/14 13.0 0.13 0.15
CIEN 140419P00014000 P 04/19/14 14.0 0.12 0.27
CIEN 140419P00015000 P 04/19/14 15.0 0.22 0.37
CIEN 140419P00016000 P 04/19/14 16.0 0.44 0.48
CIEN 140419P00017000 P 04/19/14 17.0 0.63 0.68
CIEN 140419P00018000 P 04/19/14 18.0 0.88 0.93
CIEN 140419P00019000 P 04/19/14 19.0 1.20 1.25
CIEN 140419P00020000 P 04/19/14 20.0 1.60 1.66
CIEN 140419P00021000 P 04/19/14 21.0 2.08 2.13
CIEN 140419P00022000 P 04/19/14 22.0 2.62 2.68
CIEN 140419P00023000 P 04/19/14 23.0 3.25 3.30
CIEN 140419P00024000 P 04/19/14 24.0 3.90 4.05
CIEN 140419P00025000 P 04/19/14 25.0 4.65 4.80
CIEN 140419P00026000 P 04/19/14 26.0 5.45 5.55
CIEN 140419P00027000 P 04/19/14 27.0 6.25 6.35
CIEN 140419P00028000 P 04/19/14 28.0 7.10 7.25
CIEN 140419P00029000 P 04/19/14 29.0 8.00 8.15
CIEN 140419P00030000 P 04/19/14 30.0 8.80 9.15
CIEN 140419P00031000 P 04/19/14 31.0 9.55 10.05
CIEN 140419P00032000 P 04/19/14 32.0 10.60 11.05
CIEN 140419P00033000 P 04/19/14 33.0 11.75 11.95
CIEN 140419P00034000 P 04/19/14 34.0 12.40 13.15
CIEN 140419P00035000 P 04/19/14 35.0 13.65 13.90
CIEN 140419P00036000 P 04/19/14 36.0 14.30 14.90
CIEN 140419P00037000 P 04/19/14 37.0 14.15 15.95
CIEN 140419P00038000 P 04/19/14 38.0 15.25 16.95
CIEN 140419P00039000 P 04/19/14 39.0 16.20 17.90
CIEN 140419P00040000 P 04/19/14 40.0 17.20 18.85
CIEN 140419P00041000 P 04/19/14 41.0 18.20 19.85
CIEN 140719C00014000 C 07/19/14 14.0 7.80 7.90
CIEN 140719C00015000 C 07/19/14 15.0 7.00 7.10
CIEN 140719C00016000 C 07/19/14 16.0 6.20 6.35
CIEN 140719C00017000 C 07/19/14 17.0 5.45 5.60
CIEN 140719C00018000 C 07/19/14 18.0 4.85 4.95
CIEN 140719C00019000 C 07/19/14 19.0 4.20 4.35
CIEN 140719C00020000 C 07/19/14 20.0 3.65 3.75
CIEN 140719C00021000 C 07/19/14 21.0 3.15 3.25
CIEN 140719C00022000 C 07/19/14 22.0 2.74 2.80
CIEN 140719C00023000 C 07/19/14 23.0 2.35 2.42
CIEN 140719C00024000 C 07/19/14 24.0 2.01 2.07
CIEN 140719C00025000 C 07/19/14 25.0 1.70 1.77
CIEN 140719C00026000 C 07/19/14 26.0 1.45 1.51
CIEN 140719C00027000 C 07/19/14 27.0 1.23 1.29
CIEN 140719C00028000 C 07/19/14 28.0 1.05 1.10
CIEN 140719C00029000 C 07/19/14 29.0 0.89 0.93
CIEN 140719C00030000 C 07/19/14 30.0 0.75 0.79
CIEN 140719P00014000 P 07/19/14 14.0 0.46 0.51
CIEN 140719P00015000 P 07/19/14 15.0 0.65 0.69
CIEN 140719P00016000 P 07/19/14 16.0 0.88 0.92
CIEN 140719P00017000 P 07/19/14 17.0 1.16 1.20
CIEN 140719P00018000 P 07/19/14 18.0 1.49 1.54
CIEN 140719P00019000 P 07/19/14 19.0 1.87 1.93
CIEN 140719P00020000 P 07/19/14 20.0 2.32 2.37
CIEN 140719P00021000 P 07/19/14 21.0 2.82 2.88
CIEN 140719P00022000 P 07/19/14 22.0 3.35 3.45
CIEN 140719P00023000 P 07/19/14 23.0 3.95 4.05
CIEN 140719P00024000 P 07/19/14 24.0 4.60 4.75
CIEN 140719P00025000 P 07/19/14 25.0 5.30 5.45
CIEN 140719P00026000 P 07/19/14 26.0 6.05 6.15
CIEN 140719P00027000 P 07/19/14 27.0 6.85 6.95
CIEN 140719P00028000 P 07/19/14 28.0 7.60 7.80
CIEN 140719P00029000 P 07/19/14 29.0 8.45 8.60
CIEN 140719P00030000 P 07/19/14 30.0 9.30 9.45
CIEN 150117C00003000 C 01/17/15 3.0 18.20 18.45
CIEN 150117C00005000 C 01/17/15 5.0 16.25 16.55
CIEN 150117C00008000 C 01/17/15 8.0 13.40 13.70
CIEN 150117C00010000 C 01/17/15 10.0 11.60 11.90
CIEN 150117C00012000 C 01/17/15 12.0 9.90 10.25
CIEN 150117C00015000 C 01/17/15 15.0 7.65 7.80
CIEN 150117C00017000 C 01/17/15 17.0 6.35 6.50
CIEN 150117C00020000 C 01/17/15 20.0 4.65 4.80
CIEN 150117C00022000 C 01/17/15 22.0 3.80 3.90
CIEN 150117C00025000 C 01/17/15 25.0 2.72 2.82
CIEN 150117C00027000 C 01/17/15 27.0 2.18 2.26
CIEN 150117C00030000 C 01/17/15 30.0 1.55 1.64
CIEN 150117C00032000 C 01/17/15 32.0 1.24 1.33
CIEN 150117C00035000 C 01/17/15 35.0 0.89 0.97
CIEN 150117C00040000 C 01/17/15 40.0 0.52 0.60
CIEN 150117P00003000 P 01/17/15 3.0 0.00 0.04
CIEN 150117P00005000 P 01/17/15 5.0 0.00 0.07
CIEN 150117P00008000 P 01/17/15 8.0 0.13 0.18
CIEN 150117P00010000 P 01/17/15 10.0 0.30 0.34
CIEN 150117P00012000 P 01/17/15 12.0 0.58 0.64
CIEN 150117P00015000 P 01/17/15 15.0 1.27 1.32
CIEN 150117P00017000 P 01/17/15 17.0 1.93 2.00
CIEN 150117P00020000 P 01/17/15 20.0 3.20 3.35
CIEN 150117P00022000 P 01/17/15 22.0 4.30 4.45
CIEN 150117P00025000 P 01/17/15 25.0 6.25 6.35
CIEN 150117P00027000 P 01/17/15 27.0 7.70 7.85
CIEN 150117P00030000 P 01/17/15 30.0 10.05 10.20
CIEN 150117P00032000 P 01/17/15 32.0 11.75 11.90
CIEN 150117P00035000 P 01/17/15 35.0 14.30 14.55
CIEN 150117P00040000 P 01/17/15 40.0 18.90 19.20
CIEN 160115C00013000 C 01/15/16 13.0 9.95 10.35
CIEN 160115C00015000 C 01/15/16 15.0 8.65 9.00
CIEN 160115C00018000 C 01/15/16 18.0 7.00 7.35
CIEN 160115C00020000 C 01/15/16 20.0 6.00 6.30
CIEN 160115C00023000 C 01/15/16 23.0 4.80 5.05
CIEN 160115C00025000 C 01/15/16 25.0 4.10 4.35
CIEN 160115C00027000 C 01/15/16 27.0 3.55 3.75
CIEN 160115C00030000 C 01/15/16 30.0 2.78 3.00
CIEN 160115C00032000 C 01/15/16 32.0 2.37 2.67
CIEN 160115C00035000 C 01/15/16 35.0 1.91 2.17
CIEN 160115C00037000 C 01/15/16 37.0 1.67 1.86
CIEN 160115P00013000 P 01/15/16 13.0 1.52 1.65
CIEN 160115P00015000 P 01/15/16 15.0 2.19 2.31
CIEN 160115P00018000 P 01/15/16 18.0 3.50 3.65
CIEN 160115P00020000 P 01/15/16 20.0 4.50 4.70
CIEN 160115P00023000 P 01/15/16 23.0 6.25 6.45
CIEN 160115P00025000 P 01/15/16 25.0 7.55 7.75
CIEN 160115P00027000 P 01/15/16 27.0 8.95 9.20
CIEN 160115P00030000 P 01/15/16 30.0 11.20 11.40
CIEN 160115P00032000 P 01/15/16 32.0 12.80 13.05
CIEN 160115P00035000 P 01/15/16 35.0 15.30 15.50
CIEN 160115P00037000 P 01/15/16 37.0 17.00 17.30