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 Oct 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 141107C00008000 C 11/07/14 8.0 8.30 8.95
CIEN 141107C00009000 C 11/07/14 9.0 7.45 8.30
CIEN 141107C00009500 C 11/07/14 9.5 7.00 7.55
CIEN 141107C00010000 C 11/07/14 10.0 6.50 6.95
CIEN 141107C00010500 C 11/07/14 10.5 6.00 6.50
CIEN 141107C00011000 C 11/07/14 11.0 5.50 6.00
CIEN 141107C00011500 C 11/07/14 11.5 5.00 5.50
CIEN 141107C00012000 C 11/07/14 12.0 4.55 5.00
CIEN 141107C00012500 C 11/07/14 12.5 4.10 4.50
CIEN 141107C00013000 C 11/07/14 13.0 3.60 4.00
CIEN 141107C00013500 C 11/07/14 13.5 3.10 3.50
CIEN 141107C00014000 C 11/07/14 14.0 2.68 2.84
CIEN 141107C00014500 C 11/07/14 14.5 2.18 2.34
CIEN 141107C00015000 C 11/07/14 15.0 1.59 1.86
CIEN 141107C00015500 C 11/07/14 15.5 1.22 1.39
CIEN 141107C00016000 C 11/07/14 16.0 0.72 0.92
CIEN 141107C00016500 C 11/07/14 16.5 0.46 0.50
CIEN 141107C00017000 C 11/07/14 17.0 0.21 0.25
CIEN 141107C00017500 C 11/07/14 17.5 0.08 0.10
CIEN 141107C00018000 C 11/07/14 18.0 0.02 0.10
CIEN 141107C00018500 C 11/07/14 18.5 0.00 0.08
CIEN 141107C00019000 C 11/07/14 19.0 0.00 0.07
CIEN 141107C00019500 C 11/07/14 19.5 0.00 0.06
CIEN 141107C00020000 C 11/07/14 20.0 0.00 0.06
CIEN 141107C00020500 C 11/07/14 20.5 0.00 0.06
CIEN 141107C00021000 C 11/07/14 21.0 0.00 0.06
CIEN 141107C00021500 C 11/07/14 21.5 0.00 0.06
CIEN 141107C00022000 C 11/07/14 22.0 0.00 0.03
CIEN 141107C00022500 C 11/07/14 22.5 0.00 0.06
CIEN 141107C00023000 C 11/07/14 23.0 0.00 0.06
CIEN 141107C00023500 C 11/07/14 23.5 0.00 0.06
CIEN 141107C00024000 C 11/07/14 24.0 0.00 0.06
CIEN 141107C00024500 C 11/07/14 24.5 0.00 0.06
CIEN 141107C00025000 C 11/07/14 25.0 0.00 0.05
CIEN 141107C00025500 C 11/07/14 25.5 0.00 0.06
CIEN 141107C00026000 C 11/07/14 26.0 0.00 0.06
CIEN 141107C00026500 C 11/07/14 26.5 0.00 0.06
CIEN 141107C00027000 C 11/07/14 27.0 0.00 0.05
CIEN 141107C00030000 C 11/07/14 30.0 0.00 0.05
CIEN 141107P00008000 P 11/07/14 8.0 0.00 0.05
CIEN 141107P00009000 P 11/07/14 9.0 0.00 0.05
CIEN 141107P00009500 P 11/07/14 9.5 0.00 0.05
CIEN 141107P00010000 P 11/07/14 10.0 0.00 0.06
CIEN 141107P00010500 P 11/07/14 10.5 0.00 0.06
CIEN 141107P00011000 P 11/07/14 11.0 0.00 0.06
CIEN 141107P00011500 P 11/07/14 11.5 0.00 0.06
CIEN 141107P00012000 P 11/07/14 12.0 0.00 0.06
CIEN 141107P00012500 P 11/07/14 12.5 0.00 0.07
CIEN 141107P00013000 P 11/07/14 13.0 0.00 0.07
CIEN 141107P00013500 P 11/07/14 13.5 0.00 0.06
CIEN 141107P00014000 P 11/07/14 14.0 0.00 0.06
CIEN 141107P00014500 P 11/07/14 14.5 0.00 0.07
CIEN 141107P00015000 P 11/07/14 15.0 0.00 0.08
CIEN 141107P00015500 P 11/07/14 15.5 0.01 0.10
CIEN 141107P00016000 P 11/07/14 16.0 0.07 0.11
CIEN 141107P00016500 P 11/07/14 16.5 0.19 0.23
CIEN 141107P00017000 P 11/07/14 17.0 0.42 0.59
CIEN 141107P00017500 P 11/07/14 17.5 0.77 0.95
CIEN 141107P00018000 P 11/07/14 18.0 1.21 1.44
CIEN 141107P00018500 P 11/07/14 18.5 1.68 1.98
CIEN 141107P00019000 P 11/07/14 19.0 2.17 2.38
CIEN 141107P00019500 P 11/07/14 19.5 2.67 2.87
CIEN 141107P00020000 P 11/07/14 20.0 3.05 3.45
CIEN 141107P00020500 P 11/07/14 20.5 3.55 4.05
CIEN 141107P00021000 P 11/07/14 21.0 4.05 4.55
CIEN 141107P00021500 P 11/07/14 21.5 4.55 5.05
CIEN 141107P00022000 P 11/07/14 22.0 5.05 5.55
CIEN 141107P00022500 P 11/07/14 22.5 5.55 6.05
CIEN 141107P00023000 P 11/07/14 23.0 6.05 6.55
CIEN 141107P00023500 P 11/07/14 23.5 6.55 7.05
CIEN 141107P00024000 P 11/07/14 24.0 7.05 7.55
CIEN 141107P00024500 P 11/07/14 24.5 7.55 8.35
CIEN 141107P00025000 P 11/07/14 25.0 8.05 8.75
CIEN 141107P00025500 P 11/07/14 25.5 8.55 9.25
CIEN 141107P00026000 P 11/07/14 26.0 8.55 9.75
CIEN 141107P00026500 P 11/07/14 26.5 9.50 10.20
CIEN 141107P00027000 P 11/07/14 27.0 10.00 10.70
CIEN 141107P00030000 P 11/07/14 30.0 11.40 14.90
CIEN 141114C00009000 C 11/14/14 9.0 7.50 8.00
CIEN 141114C00009500 C 11/14/14 9.5 7.10 7.50
CIEN 141114C00010000 C 11/14/14 10.0 6.60 7.00
CIEN 141114C00010500 C 11/14/14 10.5 6.10 6.50
CIEN 141114C00011000 C 11/14/14 11.0 5.60 6.00
CIEN 141114C00011500 C 11/14/14 11.5 5.10 5.50
CIEN 141114C00012000 C 11/14/14 12.0 4.60 5.00
CIEN 141114C00012500 C 11/14/14 12.5 4.10 4.50
CIEN 141114C00013000 C 11/14/14 13.0 3.60 4.00
CIEN 141114C00013500 C 11/14/14 13.5 3.10 3.50
CIEN 141114C00014000 C 11/14/14 14.0 2.60 2.87
CIEN 141114C00014500 C 11/14/14 14.5 2.11 2.41
CIEN 141114C00015000 C 11/14/14 15.0 1.74 1.91
CIEN 141114C00015500 C 11/14/14 15.5 1.30 1.46
CIEN 141114C00016000 C 11/14/14 16.0 0.95 1.05
CIEN 141114C00016500 C 11/14/14 16.5 0.61 0.65
CIEN 141114C00017000 C 11/14/14 17.0 0.36 0.39
CIEN 141114C00017500 C 11/14/14 17.5 0.18 0.23
CIEN 141114C00018000 C 11/14/14 18.0 0.09 0.14
CIEN 141114C00018500 C 11/14/14 18.5 0.04 0.12
CIEN 141114C00019000 C 11/14/14 19.0 0.01 0.09
CIEN 141114C00019500 C 11/14/14 19.5 0.00 0.08
CIEN 141114C00020000 C 11/14/14 20.0 0.00 0.07
CIEN 141114C00020500 C 11/14/14 20.5 0.00 0.07
CIEN 141114C00021000 C 11/14/14 21.0 0.00 0.07
CIEN 141114C00021500 C 11/14/14 21.5 0.00 0.06
CIEN 141114C00022000 C 11/14/14 22.0 0.00 0.06
CIEN 141114C00022500 C 11/14/14 22.5 0.00 0.06
CIEN 141114C00023000 C 11/14/14 23.0 0.00 0.06
CIEN 141114C00023500 C 11/14/14 23.5 0.00 0.06
CIEN 141114C00024000 C 11/14/14 24.0 0.00 0.06
CIEN 141114C00024500 C 11/14/14 24.5 0.00 0.06
CIEN 141114C00025000 C 11/14/14 25.0 0.00 0.06
CIEN 141114C00025500 C 11/14/14 25.5 0.00 0.06
CIEN 141114C00026000 C 11/14/14 26.0 0.00 0.06
CIEN 141114P00009000 P 11/14/14 9.0 0.00 0.06
CIEN 141114P00009500 P 11/14/14 9.5 0.00 0.06
CIEN 141114P00010000 P 11/14/14 10.0 0.00 0.07
CIEN 141114P00010500 P 11/14/14 10.5 0.00 0.07
CIEN 141114P00011000 P 11/14/14 11.0 0.00 0.07
CIEN 141114P00011500 P 11/14/14 11.5 0.00 0.07
CIEN 141114P00012000 P 11/14/14 12.0 0.00 0.07
CIEN 141114P00012500 P 11/14/14 12.5 0.00 0.08
CIEN 141114P00013000 P 11/14/14 13.0 0.00 0.08
CIEN 141114P00013500 P 11/14/14 13.5 0.00 0.08
CIEN 141114P00014000 P 11/14/14 14.0 0.01 0.09
CIEN 141114P00014500 P 11/14/14 14.5 0.02 0.09
CIEN 141114P00015000 P 11/14/14 15.0 0.04 0.12
CIEN 141114P00015500 P 11/14/14 15.5 0.10 0.15
CIEN 141114P00016000 P 11/14/14 16.0 0.18 0.22
CIEN 141114P00016500 P 11/14/14 16.5 0.33 0.38
CIEN 141114P00017000 P 11/14/14 17.0 0.56 0.63
CIEN 141114P00017500 P 11/14/14 17.5 0.88 0.98
CIEN 141114P00018000 P 11/14/14 18.0 1.31 1.47
CIEN 141114P00018500 P 11/14/14 18.5 1.71 2.00
CIEN 141114P00019000 P 11/14/14 19.0 2.21 2.49
CIEN 141114P00019500 P 11/14/14 19.5 2.69 2.96
CIEN 141114P00020000 P 11/14/14 20.0 3.05 3.45
CIEN 141114P00020500 P 11/14/14 20.5 3.55 3.95
CIEN 141114P00021000 P 11/14/14 21.0 4.05 4.45
CIEN 141114P00021500 P 11/14/14 21.5 4.55 4.95
CIEN 141114P00022000 P 11/14/14 22.0 5.05 5.50
CIEN 141114P00022500 P 11/14/14 22.5 5.35 6.10
CIEN 141114P00023000 P 11/14/14 23.0 6.05 6.75
CIEN 141114P00023500 P 11/14/14 23.5 6.55 7.45
CIEN 141114P00024000 P 11/14/14 24.0 7.05 7.65
CIEN 141114P00024500 P 11/14/14 24.5 5.90 8.00
CIEN 141114P00025000 P 11/14/14 25.0 6.10 8.50
CIEN 141114P00025500 P 11/14/14 25.5 8.50 9.35
CIEN 141114P00026000 P 11/14/14 26.0 9.00 9.85
CIEN 141122C00007500 C 11/22/14 7.5 8.95 9.75
CIEN 141122C00008000 C 11/22/14 8.0 8.50 9.25
CIEN 141122C00008500 C 11/22/14 8.5 8.05 8.90
CIEN 141122C00009000 C 11/22/14 9.0 7.55 8.00
CIEN 141122C00009500 C 11/22/14 9.5 7.10 7.50
CIEN 141122C00010000 C 11/22/14 10.0 6.60 7.00
CIEN 141122C00010500 C 11/22/14 10.5 6.10 6.50
CIEN 141122C00011000 C 11/22/14 11.0 5.60 6.00
CIEN 141122C00011500 C 11/22/14 11.5 5.10 5.50
CIEN 141122C00012000 C 11/22/14 12.0 4.60 5.00
CIEN 141122C00012500 C 11/22/14 12.5 4.10 4.50
CIEN 141122C00013000 C 11/22/14 13.0 3.60 4.00
CIEN 141122C00013500 C 11/22/14 13.5 3.10 3.50
CIEN 141122C00014000 C 11/22/14 14.0 2.62 2.89
CIEN 141122C00014500 C 11/22/14 14.5 2.14 2.53
CIEN 141122C00015000 C 11/22/14 15.0 1.69 2.07
CIEN 141122C00015500 C 11/22/14 15.5 1.31 1.52
CIEN 141122C00016000 C 11/22/14 16.0 1.05 1.12
CIEN 141122C00016500 C 11/22/14 16.5 0.72 0.76
CIEN 141122C00017000 C 11/22/14 17.0 0.46 0.50
CIEN 141122C00017500 C 11/22/14 17.5 0.28 0.31
CIEN 141122C00018000 C 11/22/14 18.0 0.17 0.20
CIEN 141122C00018500 C 11/22/14 18.5 0.09 0.14
CIEN 141122C00019000 C 11/22/14 19.0 0.05 0.12
CIEN 141122C00019500 C 11/22/14 19.5 0.03 0.10
CIEN 141122C00020000 C 11/22/14 20.0 0.01 0.07
CIEN 141122C00020500 C 11/22/14 20.5 0.00 0.06
CIEN 141122C00021000 C 11/22/14 21.0 0.00 0.04
CIEN 141122C00021500 C 11/22/14 21.5 0.00 0.04
CIEN 141122C00022000 C 11/22/14 22.0 0.00 0.04
CIEN 141122C00022500 C 11/22/14 22.5 0.00 0.04
CIEN 141122C00023000 C 11/22/14 23.0 0.00 0.04
CIEN 141122C00023500 C 11/22/14 23.5 0.00 0.03
CIEN 141122C00024000 C 11/22/14 24.0 0.00 0.03
CIEN 141122C00024500 C 11/22/14 24.5 0.00 0.03
CIEN 141122C00025000 C 11/22/14 25.0 0.00 0.03
CIEN 141122C00025500 C 11/22/14 25.5 0.00 0.03
CIEN 141122C00026000 C 11/22/14 26.0 0.00 0.03
CIEN 141122C00026500 C 11/22/14 26.5 0.00 0.03
CIEN 141122C00027000 C 11/22/14 27.0 0.00 0.03
CIEN 141122C00027500 C 11/22/14 27.5 0.00 0.03
CIEN 141122C00028000 C 11/22/14 28.0 0.00 0.03
CIEN 141122C00028500 C 11/22/14 28.5 0.00 0.03
CIEN 141122P00007500 P 11/22/14 7.5 0.00 0.03
CIEN 141122P00008000 P 11/22/14 8.0 0.00 0.03
CIEN 141122P00008500 P 11/22/14 8.5 0.00 0.03
CIEN 141122P00009000 P 11/22/14 9.0 0.00 0.03
CIEN 141122P00009500 P 11/22/14 9.5 0.00 0.03
CIEN 141122P00010000 P 11/22/14 10.0 0.00 0.03
CIEN 141122P00010500 P 11/22/14 10.5 0.00 0.03
CIEN 141122P00011000 P 11/22/14 11.0 0.00 0.03
CIEN 141122P00011500 P 11/22/14 11.5 0.00 0.04
CIEN 141122P00012000 P 11/22/14 12.0 0.00 0.05
CIEN 141122P00012500 P 11/22/14 12.5 0.00 0.06
CIEN 141122P00013000 P 11/22/14 13.0 0.01 0.07
CIEN 141122P00013500 P 11/22/14 13.5 0.01 0.09
CIEN 141122P00014000 P 11/22/14 14.0 0.03 0.10
CIEN 141122P00014500 P 11/22/14 14.5 0.05 0.13
CIEN 141122P00015000 P 11/22/14 15.0 0.10 0.16
CIEN 141122P00015500 P 11/22/14 15.5 0.16 0.20
CIEN 141122P00016000 P 11/22/14 16.0 0.28 0.31
CIEN 141122P00016500 P 11/22/14 16.5 0.44 0.49
CIEN 141122P00017000 P 11/22/14 17.0 0.68 0.73
CIEN 141122P00017500 P 11/22/14 17.5 1.00 1.06
CIEN 141122P00018000 P 11/22/14 18.0 1.38 1.56
CIEN 141122P00018500 P 11/22/14 18.5 1.78 2.00
CIEN 141122P00019000 P 11/22/14 19.0 2.23 2.43
CIEN 141122P00019500 P 11/22/14 19.5 2.70 2.98
CIEN 141122P00020000 P 11/22/14 20.0 3.05 3.45
CIEN 141122P00020500 P 11/22/14 20.5 3.55 3.95
CIEN 141122P00021000 P 11/22/14 21.0 4.00 4.45
CIEN 141122P00021500 P 11/22/14 21.5 4.55 4.95
CIEN 141122P00022000 P 11/22/14 22.0 5.00 5.45
CIEN 141122P00022500 P 11/22/14 22.5 5.50 5.95
CIEN 141122P00023000 P 11/22/14 23.0 5.95 6.45
CIEN 141122P00023500 P 11/22/14 23.5 6.45 7.05
CIEN 141122P00024000 P 11/22/14 24.0 7.05 7.45
CIEN 141122P00024500 P 11/22/14 24.5 7.15 8.05
CIEN 141122P00025000 P 11/22/14 25.0 7.60 8.60
CIEN 141122P00025500 P 11/22/14 25.5 8.15 9.10
CIEN 141122P00026000 P 11/22/14 26.0 9.05 9.60
CIEN 141122P00026500 P 11/22/14 26.5 9.50 11.40
CIEN 141122P00027000 P 11/22/14 27.0 8.60 11.90
CIEN 141122P00027500 P 11/22/14 27.5 10.50 11.35
CIEN 141122P00028000 P 11/22/14 28.0 11.00 11.85
CIEN 141122P00028500 P 11/22/14 28.5 11.50 12.35
CIEN 141128C00008500 C 11/28/14 8.5 6.55 10.05
CIEN 141128C00009000 C 11/28/14 9.0 5.55 10.00
CIEN 141128C00009500 C 11/28/14 9.5 6.95 7.90
CIEN 141128C00010000 C 11/28/14 10.0 6.45 7.20
CIEN 141128C00010500 C 11/28/14 10.5 6.05 6.70
CIEN 141128C00011000 C 11/28/14 11.0 5.55 6.20
CIEN 141128C00011500 C 11/28/14 11.5 5.05 5.70
CIEN 141128C00012000 C 11/28/14 12.0 4.55 5.15
CIEN 141128C00012500 C 11/28/14 12.5 4.10 4.60
CIEN 141128C00013000 C 11/28/14 13.0 3.60 4.10
CIEN 141128C00013500 C 11/28/14 13.5 3.10 3.60
CIEN 141128C00014000 C 11/28/14 14.0 2.65 3.10
CIEN 141128C00014500 C 11/28/14 14.5 2.17 2.65
CIEN 141128C00015000 C 11/28/14 15.0 1.76 2.03
CIEN 141128C00015500 C 11/28/14 15.5 1.36 1.61
CIEN 141128C00016000 C 11/28/14 16.0 1.08 1.19
CIEN 141128C00016500 C 11/28/14 16.5 0.76 0.83
CIEN 141128C00017000 C 11/28/14 17.0 0.51 0.58
CIEN 141128C00017500 C 11/28/14 17.5 0.32 0.39
CIEN 141128C00018000 C 11/28/14 18.0 0.21 0.26
CIEN 141128C00018500 C 11/28/14 18.5 0.12 0.24
CIEN 141128C00019000 C 11/28/14 19.0 0.07 0.17
CIEN 141128C00019500 C 11/28/14 19.5 0.04 0.12
CIEN 141128C00020000 C 11/28/14 20.0 0.02 0.10
CIEN 141128C00020500 C 11/28/14 20.5 0.00 0.08
CIEN 141128C00021000 C 11/28/14 21.0 0.00 0.06
CIEN 141128C00021500 C 11/28/14 21.5 0.00 0.05
CIEN 141128C00022000 C 11/28/14 22.0 0.00 0.04
CIEN 141128C00022500 C 11/28/14 22.5 0.00 0.04
CIEN 141128C00023000 C 11/28/14 23.0 0.00 0.04
CIEN 141128C00023500 C 11/28/14 23.5 0.00 0.04
CIEN 141128C00024000 C 11/28/14 24.0 0.00 0.03
CIEN 141128C00024500 C 11/28/14 24.5 0.00 0.03
CIEN 141128C00025000 C 11/28/14 25.0 0.00 0.03
CIEN 141128C00025500 C 11/28/14 25.5 0.00 0.03
CIEN 141128P00008500 P 11/28/14 8.5 0.00 0.03
CIEN 141128P00009000 P 11/28/14 9.0 0.00 0.03
CIEN 141128P00009500 P 11/28/14 9.5 0.00 0.03
CIEN 141128P00010000 P 11/28/14 10.0 0.00 0.04
CIEN 141128P00010500 P 11/28/14 10.5 0.00 0.04
CIEN 141128P00011000 P 11/28/14 11.0 0.00 0.04
CIEN 141128P00011500 P 11/28/14 11.5 0.00 0.05
CIEN 141128P00012000 P 11/28/14 12.0 0.00 0.06
CIEN 141128P00012500 P 11/28/14 12.5 0.00 0.07
CIEN 141128P00013000 P 11/28/14 13.0 0.01 0.08
CIEN 141128P00013500 P 11/28/14 13.5 0.01 0.10
CIEN 141128P00014000 P 11/28/14 14.0 0.03 0.13
CIEN 141128P00014500 P 11/28/14 14.5 0.07 0.16
CIEN 141128P00015000 P 11/28/14 15.0 0.11 0.21
CIEN 141128P00015500 P 11/28/14 15.5 0.19 0.28
CIEN 141128P00016000 P 11/28/14 16.0 0.32 0.40
CIEN 141128P00016500 P 11/28/14 16.5 0.50 0.55
CIEN 141128P00017000 P 11/28/14 17.0 0.74 0.80
CIEN 141128P00017500 P 11/28/14 17.5 1.02 1.22
CIEN 141128P00018000 P 11/28/14 18.0 1.38 1.61
CIEN 141128P00018500 P 11/28/14 18.5 1.81 2.06
CIEN 141128P00019000 P 11/28/14 19.0 2.06 2.57
CIEN 141128P00019500 P 11/28/14 19.5 2.51 3.05
CIEN 141128P00020000 P 11/28/14 20.0 2.99 3.50
CIEN 141128P00020500 P 11/28/14 20.5 3.45 4.00
CIEN 141128P00021000 P 11/28/14 21.0 3.85 4.50
CIEN 141128P00021500 P 11/28/14 21.5 4.45 5.00
CIEN 141128P00022000 P 11/28/14 22.0 4.95 5.50
CIEN 141128P00022500 P 11/28/14 22.5 5.35 6.00
CIEN 141128P00023000 P 11/28/14 23.0 5.65 6.60
CIEN 141128P00023500 P 11/28/14 23.5 6.15 7.10
CIEN 141128P00024000 P 11/28/14 24.0 6.55 7.65
CIEN 141128P00024500 P 11/28/14 24.5 7.00 9.45
CIEN 141128P00025000 P 11/28/14 25.0 6.50 9.85
CIEN 141128P00025500 P 11/28/14 25.5 6.45 10.85
CIEN 141205C00008500 C 12/05/14 8.5 6.85 9.80
CIEN 141205C00009000 C 12/05/14 9.0 7.60 8.15
CIEN 141205C00009500 C 12/05/14 9.5 7.05 7.65
CIEN 141205C00010000 C 12/05/14 10.0 6.55 7.15
CIEN 141205C00010500 C 12/05/14 10.5 6.10 6.65
CIEN 141205C00011000 C 12/05/14 11.0 5.60 6.15
CIEN 141205C00011500 C 12/05/14 11.5 5.10 5.65
CIEN 141205C00012000 C 12/05/14 12.0 4.60 5.10
CIEN 141205C00012500 C 12/05/14 12.5 4.15 4.65
CIEN 141205C00013000 C 12/05/14 13.0 3.65 4.15
CIEN 141205C00013500 C 12/05/14 13.5 3.15 3.65
CIEN 141205C00014000 C 12/05/14 14.0 2.71 3.15
CIEN 141205C00014500 C 12/05/14 14.5 2.20 2.70
CIEN 141205C00015000 C 12/05/14 15.0 1.82 2.20
CIEN 141205C00015500 C 12/05/14 15.5 1.34 1.85
CIEN 141205C00016000 C 12/05/14 16.0 1.12 1.45
CIEN 141205C00016500 C 12/05/14 16.5 0.81 0.98
CIEN 141205C00017000 C 12/05/14 17.0 0.56 0.70
CIEN 141205C00017500 C 12/05/14 17.5 0.37 0.53
CIEN 141205C00018000 C 12/05/14 18.0 0.24 0.46
CIEN 141205C00018500 C 12/05/14 18.5 0.15 0.36
CIEN 141205C00019000 C 12/05/14 19.0 0.04 0.29
CIEN 141205C00019500 C 12/05/14 19.5 0.02 0.25
CIEN 141205C00020000 C 12/05/14 20.0 0.01 0.24
CIEN 141205C00020500 C 12/05/14 20.5 0.00 0.25
CIEN 141205C00021000 C 12/05/14 21.0 0.00 0.24
CIEN 141205C00021500 C 12/05/14 21.5 0.00 0.25
CIEN 141205C00022000 C 12/05/14 22.0 0.00 0.25
CIEN 141205C00022500 C 12/05/14 22.5 0.00 0.25
CIEN 141205C00023000 C 12/05/14 23.0 0.00 0.25
CIEN 141205C00023500 C 12/05/14 23.5 0.00 0.25
CIEN 141205C00024000 C 12/05/14 24.0 0.00 0.17
CIEN 141205C00024500 C 12/05/14 24.5 0.00 0.25
CIEN 141205C00025000 C 12/05/14 25.0 0.00 0.25
CIEN 141205C00025500 C 12/05/14 25.5 0.00 0.25
CIEN 141205P00008500 P 12/05/14 8.5 0.00 0.25
CIEN 141205P00009000 P 12/05/14 9.0 0.00 0.25
CIEN 141205P00009500 P 12/05/14 9.5 0.00 0.25
CIEN 141205P00010000 P 12/05/14 10.0 0.00 0.25
CIEN 141205P00010500 P 12/05/14 10.5 0.00 0.25
CIEN 141205P00011000 P 12/05/14 11.0 0.00 0.25
CIEN 141205P00011500 P 12/05/14 11.5 0.00 0.25
CIEN 141205P00012000 P 12/05/14 12.0 0.00 0.25
CIEN 141205P00012500 P 12/05/14 12.5 0.01 0.25
CIEN 141205P00013000 P 12/05/14 13.0 0.02 0.24
CIEN 141205P00013500 P 12/05/14 13.5 0.02 0.24
CIEN 141205P00014000 P 12/05/14 14.0 0.04 0.23
CIEN 141205P00014500 P 12/05/14 14.5 0.07 0.26
CIEN 141205P00015000 P 12/05/14 15.0 0.12 0.33
CIEN 141205P00015500 P 12/05/14 15.5 0.24 0.42
CIEN 141205P00016000 P 12/05/14 16.0 0.38 0.50
CIEN 141205P00016500 P 12/05/14 16.5 0.56 0.69
CIEN 141205P00017000 P 12/05/14 17.0 0.82 0.93
CIEN 141205P00017500 P 12/05/14 17.5 1.10 1.44
CIEN 141205P00018000 P 12/05/14 18.0 1.35 1.77
CIEN 141205P00018500 P 12/05/14 18.5 1.74 2.22
CIEN 141205P00019000 P 12/05/14 19.0 2.10 2.60
CIEN 141205P00019500 P 12/05/14 19.5 2.55 3.10
CIEN 141205P00020000 P 12/05/14 20.0 3.00 3.60
CIEN 141205P00020500 P 12/05/14 20.5 3.50 4.05
CIEN 141205P00021000 P 12/05/14 21.0 4.00 4.60
CIEN 141205P00021500 P 12/05/14 21.5 4.50 5.05
CIEN 141205P00022000 P 12/05/14 22.0 4.95 5.55
CIEN 141205P00022500 P 12/05/14 22.5 5.40 6.05
CIEN 141205P00023000 P 12/05/14 23.0 5.90 6.55
CIEN 141205P00023500 P 12/05/14 23.5 6.40 7.05
CIEN 141205P00024000 P 12/05/14 24.0 6.90 7.60
CIEN 141205P00024500 P 12/05/14 24.5 7.15 8.35
CIEN 141205P00025000 P 12/05/14 25.0 7.65 8.60
CIEN 141205P00025500 P 12/05/14 25.5 8.15 9.15
CIEN 141212C00009000 C 12/12/14 9.0 7.35 8.45
CIEN 141212C00009500 C 12/12/14 9.5 7.05 7.65
CIEN 141212C00010000 C 12/12/14 10.0 6.55 7.15
CIEN 141212C00010500 C 12/12/14 10.5 6.00 6.65
CIEN 141212C00011000 C 12/12/14 11.0 5.55 6.15
CIEN 141212C00011500 C 12/12/14 11.5 5.10 5.70
CIEN 141212C00012000 C 12/12/14 12.0 4.60 5.20
CIEN 141212C00012500 C 12/12/14 12.5 4.10 4.75
CIEN 141212C00013000 C 12/12/14 13.0 3.65 4.25
CIEN 141212C00013500 C 12/12/14 13.5 3.30 3.75
CIEN 141212C00014000 C 12/12/14 14.0 2.86 3.30
CIEN 141212C00014500 C 12/12/14 14.5 2.43 2.88
CIEN 141212C00015000 C 12/12/14 15.0 2.04 2.39
CIEN 141212C00015500 C 12/12/14 15.5 1.67 2.15
CIEN 141212C00016000 C 12/12/14 16.0 1.34 1.60
CIEN 141212C00016500 C 12/12/14 16.5 1.06 1.31
CIEN 141212C00017000 C 12/12/14 17.0 0.90 1.03
CIEN 141212C00017500 C 12/12/14 17.5 0.64 0.88
CIEN 141212C00018000 C 12/12/14 18.0 0.47 0.71
CIEN 141212C00018500 C 12/12/14 18.5 0.33 0.58
CIEN 141212C00019000 C 12/12/14 19.0 0.21 0.48
CIEN 141212C00019500 C 12/12/14 19.5 0.13 0.38
CIEN 141212C00020000 C 12/12/14 20.0 0.15 0.29
CIEN 141212C00020500 C 12/12/14 20.5 0.10 0.27
CIEN 141212C00021000 C 12/12/14 21.0 0.08 0.25
CIEN 141212C00021500 C 12/12/14 21.5 0.06 0.25
CIEN 141212C00022000 C 12/12/14 22.0 0.04 0.25
CIEN 141212C00022500 C 12/12/14 22.5 0.03 0.25
CIEN 141212C00023000 C 12/12/14 23.0 0.02 0.25
CIEN 141212C00023500 C 12/12/14 23.5 0.01 0.25
CIEN 141212C00024000 C 12/12/14 24.0 0.01 0.25
CIEN 141212C00024500 C 12/12/14 24.5 0.00 0.25
CIEN 141212C00025000 C 12/12/14 25.0 0.00 0.25
CIEN 141212P00009000 P 12/12/14 9.0 0.00 0.25
CIEN 141212P00009500 P 12/12/14 9.5 0.00 0.25
CIEN 141212P00010000 P 12/12/14 10.0 0.00 0.25
CIEN 141212P00010500 P 12/12/14 10.5 0.01 0.25
CIEN 141212P00011000 P 12/12/14 11.0 0.02 0.25
CIEN 141212P00011500 P 12/12/14 11.5 0.03 0.25
CIEN 141212P00012000 P 12/12/14 12.0 0.05 0.25
CIEN 141212P00012500 P 12/12/14 12.5 0.08 0.25
CIEN 141212P00013000 P 12/12/14 13.0 0.11 0.25
CIEN 141212P00013500 P 12/12/14 13.5 0.16 0.28
CIEN 141212P00014000 P 12/12/14 14.0 0.21 0.34
CIEN 141212P00014500 P 12/12/14 14.5 0.17 0.41
CIEN 141212P00015000 P 12/12/14 15.0 0.25 0.59
CIEN 141212P00015500 P 12/12/14 15.5 0.40 0.69
CIEN 141212P00016000 P 12/12/14 16.0 0.54 0.81
CIEN 141212P00016500 P 12/12/14 16.5 0.74 1.07
CIEN 141212P00017000 P 12/12/14 17.0 1.11 1.31
CIEN 141212P00017500 P 12/12/14 17.5 1.26 1.61
CIEN 141212P00018000 P 12/12/14 18.0 1.62 1.98
CIEN 141212P00018500 P 12/12/14 18.5 1.95 2.52
CIEN 141212P00019000 P 12/12/14 19.0 2.27 2.80
CIEN 141212P00019500 P 12/12/14 19.5 2.70 3.20
CIEN 141212P00020000 P 12/12/14 20.0 3.15 3.65
CIEN 141212P00020500 P 12/12/14 20.5 3.60 4.15
CIEN 141212P00021000 P 12/12/14 21.0 4.05 4.65
CIEN 141212P00021500 P 12/12/14 21.5 4.55 5.15
CIEN 141212P00022000 P 12/12/14 22.0 5.00 5.65
CIEN 141212P00022500 P 12/12/14 22.5 5.45 6.15
CIEN 141212P00023000 P 12/12/14 23.0 5.95 6.60
CIEN 141212P00023500 P 12/12/14 23.5 6.45 7.10
CIEN 141212P00024000 P 12/12/14 24.0 6.90 7.60
CIEN 141212P00024500 P 12/12/14 24.5 7.40 8.10
CIEN 141212P00025000 P 12/12/14 25.0 7.90 8.60
CIEN 141220C00007000 C 12/20/14 7.0 9.45 10.00
CIEN 141220C00008000 C 12/20/14 8.0 8.60 9.00
CIEN 141220C00009000 C 12/20/14 9.0 7.60 8.00
CIEN 141220C00010000 C 12/20/14 10.0 6.65 7.05
CIEN 141220C00011000 C 12/20/14 11.0 5.65 6.05
CIEN 141220C00012000 C 12/20/14 12.0 4.70 5.10
CIEN 141220C00013000 C 12/20/14 13.0 3.75 4.15
CIEN 141220C00014000 C 12/20/14 14.0 2.93 3.30
CIEN 141220C00015000 C 12/20/14 15.0 2.14 2.33
CIEN 141220C00016000 C 12/20/14 16.0 1.53 1.66
CIEN 141220C00017000 C 12/20/14 17.0 1.02 1.08
CIEN 141220C00018000 C 12/20/14 18.0 0.61 0.71
CIEN 141220C00019000 C 12/20/14 19.0 0.37 0.45
CIEN 141220C00020000 C 12/20/14 20.0 0.20 0.26
CIEN 141220C00021000 C 12/20/14 21.0 0.12 0.18
CIEN 141220C00022000 C 12/20/14 22.0 0.06 0.14
CIEN 141220C00023000 C 12/20/14 23.0 0.03 0.11
CIEN 141220P00007000 P 12/20/14 7.0 0.00 0.03
CIEN 141220P00008000 P 12/20/14 8.0 0.00 0.04
CIEN 141220P00009000 P 12/20/14 9.0 0.00 0.06
CIEN 141220P00010000 P 12/20/14 10.0 0.01 0.08
CIEN 141220P00011000 P 12/20/14 11.0 0.04 0.11
CIEN 141220P00012000 P 12/20/14 12.0 0.07 0.15
CIEN 141220P00013000 P 12/20/14 13.0 0.14 0.21
CIEN 141220P00014000 P 12/20/14 14.0 0.24 0.32
CIEN 141220P00015000 P 12/20/14 15.0 0.44 0.51
CIEN 141220P00016000 P 12/20/14 16.0 0.77 0.82
CIEN 141220P00017000 P 12/20/14 17.0 1.22 1.28
CIEN 141220P00018000 P 12/20/14 18.0 1.81 1.91
CIEN 141220P00019000 P 12/20/14 19.0 2.55 2.77
CIEN 141220P00020000 P 12/20/14 20.0 3.25 3.65
CIEN 141220P00021000 P 12/20/14 21.0 4.15 4.55
CIEN 141220P00022000 P 12/20/14 22.0 5.10 5.50
CIEN 141220P00023000 P 12/20/14 23.0 6.05 6.45
CIEN 150117C00003000 C 01/17/15 3.0 11.75 15.55
CIEN 150117C00005000 C 01/17/15 5.0 11.45 12.10
CIEN 150117C00008000 C 01/17/15 8.0 8.50 9.05
CIEN 150117C00009000 C 01/17/15 9.0 7.55 8.05
CIEN 150117C00010000 C 01/17/15 10.0 6.65 7.05
CIEN 150117C00011000 C 01/17/15 11.0 5.70 6.10
CIEN 150117C00012000 C 01/17/15 12.0 4.75 5.20
CIEN 150117C00013000 C 01/17/15 13.0 3.90 4.25
CIEN 150117C00014000 C 01/17/15 14.0 3.05 3.25
CIEN 150117C00015000 C 01/17/15 15.0 2.39 2.51
CIEN 150117C00016000 C 01/17/15 16.0 1.77 1.84
CIEN 150117C00017000 C 01/17/15 17.0 1.25 1.31
CIEN 150117C00018000 C 01/17/15 18.0 0.85 0.90
CIEN 150117C00019000 C 01/17/15 19.0 0.56 0.61
CIEN 150117C00020000 C 01/17/15 20.0 0.35 0.39
CIEN 150117C00021000 C 01/17/15 21.0 0.23 0.28
CIEN 150117C00022000 C 01/17/15 22.0 0.16 0.19
CIEN 150117C00023000 C 01/17/15 23.0 0.09 0.17
CIEN 150117C00024000 C 01/17/15 24.0 0.06 0.12
CIEN 150117C00025000 C 01/17/15 25.0 0.04 0.07
CIEN 150117C00026000 C 01/17/15 26.0 0.01 0.09
CIEN 150117C00027000 C 01/17/15 27.0 0.01 0.08
CIEN 150117C00028000 C 01/17/15 28.0 0.01 0.07
CIEN 150117C00029000 C 01/17/15 29.0 0.00 0.07
CIEN 150117C00030000 C 01/17/15 30.0 0.00 0.04
CIEN 150117C00031000 C 01/17/15 31.0 0.00 0.05
CIEN 150117C00032000 C 01/17/15 32.0 0.00 0.05
CIEN 150117C00033000 C 01/17/15 33.0 0.00 0.04
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 0.03
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 0.06
CIEN 150117P00009000 P 01/17/15 9.0 0.01 0.08
CIEN 150117P00010000 P 01/17/15 10.0 0.04 0.11
CIEN 150117P00011000 P 01/17/15 11.0 0.07 0.15
CIEN 150117P00012000 P 01/17/15 12.0 0.12 0.20
CIEN 150117P00013000 P 01/17/15 13.0 0.24 0.29
CIEN 150117P00014000 P 01/17/15 14.0 0.37 0.45
CIEN 150117P00015000 P 01/17/15 15.0 0.63 0.68
CIEN 150117P00016000 P 01/17/15 16.0 0.97 1.03
CIEN 150117P00017000 P 01/17/15 17.0 1.44 1.50
CIEN 150117P00018000 P 01/17/15 18.0 2.03 2.10
CIEN 150117P00019000 P 01/17/15 19.0 2.71 2.81
CIEN 150117P00020000 P 01/17/15 20.0 3.50 3.75
CIEN 150117P00021000 P 01/17/15 21.0 4.25 4.65
CIEN 150117P00022000 P 01/17/15 22.0 5.30 5.55
CIEN 150117P00023000 P 01/17/15 23.0 6.10 6.50
CIEN 150117P00024000 P 01/17/15 24.0 7.10 7.50
CIEN 150117P00025000 P 01/17/15 25.0 8.05 8.50
CIEN 150117P00026000 P 01/17/15 26.0 9.05 9.50
CIEN 150117P00027000 P 01/17/15 27.0 10.05 10.55
CIEN 150117P00028000 P 01/17/15 28.0 11.05 11.55
CIEN 150117P00029000 P 01/17/15 29.0 12.05 12.55
CIEN 150117P00030000 P 01/17/15 30.0 13.05 13.80
CIEN 150117P00031000 P 01/17/15 31.0 13.20 15.95
CIEN 150117P00032000 P 01/17/15 32.0 14.70 15.80
CIEN 150117P00033000 P 01/17/15 33.0 14.70 17.95
CIEN 150117P00034000 P 01/17/15 34.0 15.70 19.50
CIEN 150117P00035000 P 01/17/15 35.0 16.60 20.50
CIEN 150117P00036000 P 01/17/15 36.0 17.65 21.10
CIEN 150117P00040000 P 01/17/15 40.0 23.05 23.80
CIEN 150417C00008000 C 04/17/15 8.0 8.60 9.35
CIEN 150417C00009000 C 04/17/15 9.0 7.65 8.20
CIEN 150417C00010000 C 04/17/15 10.0 6.75 7.20
CIEN 150417C00011000 C 04/17/15 11.0 5.75 6.30
CIEN 150417C00012000 C 04/17/15 12.0 4.95 5.45
CIEN 150417C00013000 C 04/17/15 13.0 4.15 4.50
CIEN 150417C00014000 C 04/17/15 14.0 3.50 3.70
CIEN 150417C00015000 C 04/17/15 15.0 2.81 3.05
CIEN 150417C00016000 C 04/17/15 16.0 2.24 2.41
CIEN 150417C00017000 C 04/17/15 17.0 1.74 1.89
CIEN 150417C00018000 C 04/17/15 18.0 1.32 1.47
CIEN 150417C00019000 C 04/17/15 19.0 1.01 1.15
CIEN 150417C00020000 C 04/17/15 20.0 0.77 0.93
CIEN 150417C00021000 C 04/17/15 21.0 0.58 0.74
CIEN 150417C00022000 C 04/17/15 22.0 0.42 0.55
CIEN 150417C00023000 C 04/17/15 23.0 0.30 0.43
CIEN 150417C00024000 C 04/17/15 24.0 0.21 0.35
CIEN 150417C00025000 C 04/17/15 25.0 0.15 0.29
CIEN 150417C00026000 C 04/17/15 26.0 0.11 0.24
CIEN 150417C00027000 C 04/17/15 27.0 0.07 0.20
CIEN 150417C00028000 C 04/17/15 28.0 0.05 0.17
CIEN 150417C00029000 C 04/17/15 29.0 0.03 0.15
CIEN 150417P00008000 P 04/17/15 8.0 0.03 0.12
CIEN 150417P00009000 P 04/17/15 9.0 0.06 0.16
CIEN 150417P00010000 P 04/17/15 10.0 0.11 0.23
CIEN 150417P00011000 P 04/17/15 11.0 0.19 0.33
CIEN 150417P00012000 P 04/17/15 12.0 0.33 0.43
CIEN 150417P00013000 P 04/17/15 13.0 0.50 0.62
CIEN 150417P00014000 P 04/17/15 14.0 0.71 0.86
CIEN 150417P00015000 P 04/17/15 15.0 1.06 1.18
CIEN 150417P00016000 P 04/17/15 16.0 1.47 1.61
CIEN 150417P00017000 P 04/17/15 17.0 1.96 2.11
CIEN 150417P00018000 P 04/17/15 18.0 2.54 2.71
CIEN 150417P00019000 P 04/17/15 19.0 3.20 3.40
CIEN 150417P00020000 P 04/17/15 20.0 3.90 4.15
CIEN 150417P00021000 P 04/17/15 21.0 4.70 4.95
CIEN 150417P00022000 P 04/17/15 22.0 5.55 5.80
CIEN 150417P00023000 P 04/17/15 23.0 6.30 6.80
CIEN 150417P00024000 P 04/17/15 24.0 7.25 7.70
CIEN 150417P00025000 P 04/17/15 25.0 8.15 8.65
CIEN 150417P00026000 P 04/17/15 26.0 9.10 9.65
CIEN 150417P00027000 P 04/17/15 27.0 10.10 10.65
CIEN 150417P00028000 P 04/17/15 28.0 11.05 11.55
CIEN 150417P00029000 P 04/17/15 29.0 12.05 12.75
CIEN 160115C00005000 C 01/15/16 5.0 9.50 14.40
CIEN 160115C00008000 C 01/15/16 8.0 6.70 9.65
CIEN 160115C00010000 C 01/15/16 10.0 7.05 7.60
CIEN 160115C00013000 C 01/15/16 13.0 5.00 5.35
CIEN 160115C00015000 C 01/15/16 15.0 3.80 4.15
CIEN 160115C00018000 C 01/15/16 18.0 2.41 2.69
CIEN 160115C00020000 C 01/15/16 20.0 1.77 2.09
CIEN 160115C00023000 C 01/15/16 23.0 1.02 1.36
CIEN 160115C00025000 C 01/15/16 25.0 0.77 1.04
CIEN 160115C00027000 C 01/15/16 27.0 0.52 0.81
CIEN 160115C00030000 C 01/15/16 30.0 0.32 0.55
CIEN 160115C00032000 C 01/15/16 32.0 0.21 0.44
CIEN 160115C00035000 C 01/15/16 35.0 0.12 0.32
CIEN 160115C00037000 C 01/15/16 37.0 0.09 0.26
CIEN 160115P00005000 P 01/15/16 5.0 0.01 0.10
CIEN 160115P00008000 P 01/15/16 8.0 0.16 0.32
CIEN 160115P00010000 P 01/15/16 10.0 0.42 0.62
CIEN 160115P00013000 P 01/15/16 13.0 1.16 1.40
CIEN 160115P00015000 P 01/15/16 15.0 1.93 2.18
CIEN 160115P00018000 P 01/15/16 18.0 3.55 3.80
CIEN 160115P00020000 P 01/15/16 20.0 4.85 5.15
CIEN 160115P00023000 P 01/15/16 23.0 7.10 7.45
CIEN 160115P00025000 P 01/15/16 25.0 8.80 9.20
CIEN 160115P00027000 P 01/15/16 27.0 10.55 10.95
CIEN 160115P00030000 P 01/15/16 30.0 13.30 13.80
CIEN 160115P00032000 P 01/15/16 32.0 15.25 15.70
CIEN 160115P00035000 P 01/15/16 35.0 18.15 19.85
CIEN 160115P00037000 P 01/15/16 37.0 20.05 22.50
CIEN 170120C00005000 C 01/20/17 5.0 9.60 14.45
CIEN 170120C00008000 C 01/20/17 8.0 8.25 10.90
CIEN 170120C00010000 C 01/20/17 10.0 7.25 8.20
CIEN 170120C00013000 C 01/20/17 13.0 5.35 6.20
CIEN 170120C00015000 C 01/20/17 15.0 4.25 5.00
CIEN 170120C00017000 C 01/20/17 17.0 3.35 4.10
CIEN 170120C00020000 C 01/20/17 20.0 2.37 2.98
CIEN 170120C00022000 C 01/20/17 22.0 1.90 2.39
CIEN 170120C00025000 C 01/20/17 25.0 1.28 1.55
CIEN 170120C00027000 C 01/20/17 27.0 0.97 1.46
CIEN 170120C00030000 C 01/20/17 30.0 0.63 1.05
CIEN 170120C00035000 C 01/20/17 35.0 0.31 0.71
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.21
CIEN 170120P00008000 P 01/20/17 8.0 0.30 0.63
CIEN 170120P00010000 P 01/20/17 10.0 0.67 1.02
CIEN 170120P00013000 P 01/20/17 13.0 1.58 2.00
CIEN 170120P00015000 P 01/20/17 15.0 2.38 2.87
CIEN 170120P00017000 P 01/20/17 17.0 3.40 4.00
CIEN 170120P00020000 P 01/20/17 20.0 5.50 5.85
CIEN 170120P00022000 P 01/20/17 22.0 6.70 7.35
CIEN 170120P00025000 P 01/20/17 25.0 9.10 9.80
CIEN 170120P00027000 P 01/20/17 27.0 10.80 11.55
CIEN 170120P00030000 P 01/20/17 30.0 13.50 14.20
CIEN 170120P00035000 P 01/20/17 35.0 17.10 19.95

OPRA data is delayed 15 minutes.