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 (2014-06-20)Premium Content

Ciena Corporation (CIEN)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 140816C00013000 C 08/16/14 13.0 6.60 7.30
CIEN 140816C00014000 C 08/16/14 14.0 5.55 6.10
CIEN 140816C00015000 C 08/16/14 15.0 4.60 5.10
CIEN 140816C00016000 C 08/16/14 16.0 3.60 4.10
CIEN 140816C00017000 C 08/16/14 17.0 2.62 3.15
CIEN 140816C00018000 C 08/16/14 18.0 1.73 2.14
CIEN 140816C00019000 C 08/16/14 19.0 1.15 1.20
CIEN 140816C00020000 C 08/16/14 20.0 0.56 0.58
CIEN 140816C00021000 C 08/16/14 21.0 0.22 0.25
CIEN 140816C00022000 C 08/16/14 22.0 0.08 0.11
CIEN 140816C00023000 C 08/16/14 23.0 0.01 0.06
CIEN 140816C00024000 C 08/16/14 24.0 0.00 0.05
CIEN 140816C00025000 C 08/16/14 25.0 0.00 0.04
CIEN 140816C00026000 C 08/16/14 26.0 0.00 0.03
CIEN 140816C00027000 C 08/16/14 27.0 0.00 0.03
CIEN 140816C00028000 C 08/16/14 28.0 0.00 0.03
CIEN 140816C00029000 C 08/16/14 29.0 0.00 0.03
CIEN 140816C00030000 C 08/16/14 30.0 0.00 0.03
CIEN 140816P00013000 P 08/16/14 13.0 0.00 0.03
CIEN 140816P00014000 P 08/16/14 14.0 0.00 0.03
CIEN 140816P00015000 P 08/16/14 15.0 0.00 0.04
CIEN 140816P00016000 P 08/16/14 16.0 0.00 0.04
CIEN 140816P00017000 P 08/16/14 17.0 0.01 0.06
CIEN 140816P00018000 P 08/16/14 18.0 0.05 0.12
CIEN 140816P00019000 P 08/16/14 19.0 0.20 0.23
CIEN 140816P00020000 P 08/16/14 20.0 0.59 0.65
CIEN 140816P00021000 P 08/16/14 21.0 1.28 1.32
CIEN 140816P00022000 P 08/16/14 22.0 2.02 2.26
CIEN 140816P00023000 P 08/16/14 23.0 2.95 3.30
CIEN 140816P00024000 P 08/16/14 24.0 3.90 4.45
CIEN 140816P00025000 P 08/16/14 25.0 4.90 5.45
CIEN 140816P00026000 P 08/16/14 26.0 5.65 6.45
CIEN 140816P00027000 P 08/16/14 27.0 6.65 7.45
CIEN 140816P00028000 P 08/16/14 28.0 6.40 9.70
CIEN 140816P00029000 P 08/16/14 29.0 7.70 10.70
CIEN 140816P00030000 P 08/16/14 30.0 8.30 12.05
CIEN 140920C00012000 C 09/20/14 12.0 7.50 8.15
CIEN 140920C00013000 C 09/20/14 13.0 6.55 7.15
CIEN 140920C00014000 C 09/20/14 14.0 5.50 6.25
CIEN 140920C00015000 C 09/20/14 15.0 4.60 5.20
CIEN 140920C00016000 C 09/20/14 16.0 3.70 4.30
CIEN 140920C00017000 C 09/20/14 17.0 3.15 3.40
CIEN 140920C00018000 C 09/20/14 18.0 2.45 2.50
CIEN 140920C00019000 C 09/20/14 19.0 1.78 1.83
CIEN 140920C00020000 C 09/20/14 20.0 1.24 1.28
CIEN 140920C00021000 C 09/20/14 21.0 0.84 0.87
CIEN 140920C00022000 C 09/20/14 22.0 0.53 0.57
CIEN 140920C00023000 C 09/20/14 23.0 0.33 0.36
CIEN 140920C00024000 C 09/20/14 24.0 0.16 0.23
CIEN 140920C00025000 C 09/20/14 25.0 0.07 0.18
CIEN 140920C00026000 C 09/20/14 26.0 0.02 0.14
CIEN 140920C00027000 C 09/20/14 27.0 0.02 0.11
CIEN 140920C00028000 C 09/20/14 28.0 0.00 0.09
CIEN 140920P00012000 P 09/20/14 12.0 0.01 0.05
CIEN 140920P00013000 P 09/20/14 13.0 0.02 0.06
CIEN 140920P00014000 P 09/20/14 14.0 0.02 0.08
CIEN 140920P00015000 P 09/20/14 15.0 0.06 0.13
CIEN 140920P00016000 P 09/20/14 16.0 0.15 0.20
CIEN 140920P00017000 P 09/20/14 17.0 0.27 0.34
CIEN 140920P00018000 P 09/20/14 18.0 0.50 0.53
CIEN 140920P00019000 P 09/20/14 19.0 0.83 0.86
CIEN 140920P00020000 P 09/20/14 20.0 1.27 1.33
CIEN 140920P00021000 P 09/20/14 21.0 1.84 1.92
CIEN 140920P00022000 P 09/20/14 22.0 2.54 2.62
CIEN 140920P00023000 P 09/20/14 23.0 3.30 3.45
CIEN 140920P00024000 P 09/20/14 24.0 4.10 4.40
CIEN 140920P00025000 P 09/20/14 25.0 5.00 5.60
CIEN 140920P00026000 P 09/20/14 26.0 5.95 6.55
CIEN 140920P00027000 P 09/20/14 27.0 6.90 7.55
CIEN 140920P00028000 P 09/20/14 28.0 7.90 8.55
CIEN 141018C00009000 C 10/18/14 9.0 9.00 12.75
CIEN 141018C00010000 C 10/18/14 10.0 9.40 10.15
CIEN 141018C00011000 C 10/18/14 11.0 8.40 9.15
CIEN 141018C00013000 C 10/18/14 13.0 6.55 7.20
CIEN 141018C00014000 C 10/18/14 14.0 5.60 6.20
CIEN 141018C00015000 C 10/18/14 15.0 4.70 5.30
CIEN 141018C00016000 C 10/18/14 16.0 4.10 4.35
CIEN 141018C00017000 C 10/18/14 17.0 3.30 3.55
CIEN 141018C00018000 C 10/18/14 18.0 2.63 2.69
CIEN 141018C00019000 C 10/18/14 19.0 2.00 2.04
CIEN 141018C00020000 C 10/18/14 20.0 1.46 1.50
CIEN 141018C00021000 C 10/18/14 21.0 1.04 1.06
CIEN 141018C00022000 C 10/18/14 22.0 0.71 0.73
CIEN 141018C00023000 C 10/18/14 23.0 0.48 0.51
CIEN 141018C00024000 C 10/18/14 24.0 0.31 0.34
CIEN 141018C00025000 C 10/18/14 25.0 0.20 0.23
CIEN 141018C00026000 C 10/18/14 26.0 0.10 0.19
CIEN 141018C00027000 C 10/18/14 27.0 0.05 0.15
CIEN 141018C00028000 C 10/18/14 28.0 0.02 0.12
CIEN 141018C00029000 C 10/18/14 29.0 0.02 0.10
CIEN 141018C00030000 C 10/18/14 30.0 0.01 0.08
CIEN 141018C00031000 C 10/18/14 31.0 0.00 0.06
CIEN 141018C00032000 C 10/18/14 32.0 0.00 0.06
CIEN 141018C00033000 C 10/18/14 33.0 0.00 0.05
CIEN 141018C00034000 C 10/18/14 34.0 0.00 0.04
CIEN 141018C00035000 C 10/18/14 35.0 0.00 0.04
CIEN 141018C00036000 C 10/18/14 36.0 0.00 0.04
CIEN 141018C00037000 C 10/18/14 37.0 0.00 0.04
CIEN 141018P00009000 P 10/18/14 9.0 0.00 0.03
CIEN 141018P00010000 P 10/18/14 10.0 0.00 0.04
CIEN 141018P00011000 P 10/18/14 11.0 0.00 0.06
CIEN 141018P00013000 P 10/18/14 13.0 0.02 0.09
CIEN 141018P00014000 P 10/18/14 14.0 0.06 0.14
CIEN 141018P00015000 P 10/18/14 15.0 0.14 0.19
CIEN 141018P00016000 P 10/18/14 16.0 0.24 0.28
CIEN 141018P00017000 P 10/18/14 17.0 0.42 0.45
CIEN 141018P00018000 P 10/18/14 18.0 0.67 0.71
CIEN 141018P00019000 P 10/18/14 19.0 1.03 1.06
CIEN 141018P00020000 P 10/18/14 20.0 1.49 1.53
CIEN 141018P00021000 P 10/18/14 21.0 2.06 2.11
CIEN 141018P00022000 P 10/18/14 22.0 2.74 2.78
CIEN 141018P00023000 P 10/18/14 23.0 3.40 3.60
CIEN 141018P00024000 P 10/18/14 24.0 4.20 4.45
CIEN 141018P00025000 P 10/18/14 25.0 5.10 5.70
CIEN 141018P00026000 P 10/18/14 26.0 6.05 6.50
CIEN 141018P00027000 P 10/18/14 27.0 6.95 7.50
CIEN 141018P00028000 P 10/18/14 28.0 7.90 8.70
CIEN 141018P00029000 P 10/18/14 29.0 8.85 9.70
CIEN 141018P00030000 P 10/18/14 30.0 8.45 12.00
CIEN 141018P00031000 P 10/18/14 31.0 10.55 12.35
CIEN 141018P00032000 P 10/18/14 32.0 10.45 13.70
CIEN 141018P00033000 P 10/18/14 33.0 11.25 15.00
CIEN 141018P00034000 P 10/18/14 34.0 12.40 14.75
CIEN 141018P00035000 P 10/18/14 35.0 13.25 15.75
CIEN 141018P00036000 P 10/18/14 36.0 14.25 18.05
CIEN 141018P00037000 P 10/18/14 37.0 15.25 17.75
CIEN 150117C00003000 C 01/17/15 3.0 15.00 17.55
CIEN 150117C00005000 C 01/17/15 5.0 12.95 16.75
CIEN 150117C00008000 C 01/17/15 8.0 11.10 12.50
CIEN 150117C00009000 C 01/17/15 9.0 10.05 12.15
CIEN 150117C00010000 C 01/17/15 10.0 9.35 11.85
CIEN 150117C00011000 C 01/17/15 11.0 8.40 9.45
CIEN 150117C00012000 C 01/17/15 12.0 7.50 8.50
CIEN 150117C00013000 C 01/17/15 13.0 6.75 7.40
CIEN 150117C00014000 C 01/17/15 14.0 5.85 6.50
CIEN 150117C00015000 C 01/17/15 15.0 5.05 5.60
CIEN 150117C00016000 C 01/17/15 16.0 4.60 4.80
CIEN 150117C00017000 C 01/17/15 17.0 3.85 4.10
CIEN 150117C00018000 C 01/17/15 18.0 3.20 3.40
CIEN 150117C00019000 C 01/17/15 19.0 2.64 2.78
CIEN 150117C00020000 C 01/17/15 20.0 2.12 2.25
CIEN 150117C00021000 C 01/17/15 21.0 1.68 1.74
CIEN 150117C00022000 C 01/17/15 22.0 1.32 1.37
CIEN 150117C00023000 C 01/17/15 23.0 1.02 1.07
CIEN 150117C00024000 C 01/17/15 24.0 0.78 0.83
CIEN 150117C00025000 C 01/17/15 25.0 0.58 0.64
CIEN 150117C00026000 C 01/17/15 26.0 0.45 0.50
CIEN 150117C00027000 C 01/17/15 27.0 0.26 0.39
CIEN 150117C00028000 C 01/17/15 28.0 0.19 0.32
CIEN 150117C00029000 C 01/17/15 29.0 0.13 0.26
CIEN 150117C00030000 C 01/17/15 30.0 0.09 0.21
CIEN 150117C00031000 C 01/17/15 31.0 0.06 0.17
CIEN 150117C00032000 C 01/17/15 32.0 0.03 0.15
CIEN 150117C00033000 C 01/17/15 33.0 0.03 0.12
CIEN 150117C00034000 C 01/17/15 34.0 0.01 0.10
CIEN 150117C00035000 C 01/17/15 35.0 0.01 0.09
CIEN 150117C00036000 C 01/17/15 36.0 0.01 0.07
CIEN 150117C00040000 C 01/17/15 40.0 0.00 0.04
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 0.05
CIEN 150117P00009000 P 01/17/15 9.0 0.01 0.06
CIEN 150117P00010000 P 01/17/15 10.0 0.03 0.10
CIEN 150117P00011000 P 01/17/15 11.0 0.06 0.14
CIEN 150117P00012000 P 01/17/15 12.0 0.10 0.19
CIEN 150117P00013000 P 01/17/15 13.0 0.16 0.29
CIEN 150117P00014000 P 01/17/15 14.0 0.26 0.40
CIEN 150117P00015000 P 01/17/15 15.0 0.46 0.57
CIEN 150117P00016000 P 01/17/15 16.0 0.65 0.70
CIEN 150117P00017000 P 01/17/15 17.0 0.92 0.96
CIEN 150117P00018000 P 01/17/15 18.0 1.23 1.32
CIEN 150117P00019000 P 01/17/15 19.0 1.64 1.70
CIEN 150117P00020000 P 01/17/15 20.0 2.12 2.18
CIEN 150117P00021000 P 01/17/15 21.0 2.67 2.75
CIEN 150117P00022000 P 01/17/15 22.0 3.25 3.45
CIEN 150117P00023000 P 01/17/15 23.0 3.95 4.10
CIEN 150117P00024000 P 01/17/15 24.0 4.70 4.85
CIEN 150117P00025000 P 01/17/15 25.0 5.50 5.70
CIEN 150117P00026000 P 01/17/15 26.0 6.35 6.55
CIEN 150117P00027000 P 01/17/15 27.0 7.15 7.80
CIEN 150117P00028000 P 01/17/15 28.0 8.10 8.50
CIEN 150117P00029000 P 01/17/15 29.0 9.05 9.70
CIEN 150117P00030000 P 01/17/15 30.0 9.30 10.65
CIEN 150117P00031000 P 01/17/15 31.0 10.65 11.60
CIEN 150117P00032000 P 01/17/15 32.0 10.60 14.05
CIEN 150117P00033000 P 01/17/15 33.0 12.15 13.65
CIEN 150117P00034000 P 01/17/15 34.0 12.40 14.70
CIEN 150117P00035000 P 01/17/15 35.0 13.35 15.75
CIEN 150117P00036000 P 01/17/15 36.0 14.45 16.75
CIEN 150117P00040000 P 01/17/15 40.0 18.45 20.75
CIEN 160115C00005000 C 01/15/16 5.0 12.85 17.05
CIEN 160115C00008000 C 01/15/16 8.0 9.80 14.25
CIEN 160115C00010000 C 01/15/16 10.0 8.85 11.50
CIEN 160115C00013000 C 01/15/16 13.0 7.40 10.10
CIEN 160115C00015000 C 01/15/16 15.0 6.40 6.95
CIEN 160115C00018000 C 01/15/16 18.0 4.65 5.15
CIEN 160115C00020000 C 01/15/16 20.0 3.70 4.15
CIEN 160115C00023000 C 01/15/16 23.0 2.50 2.95
CIEN 160115C00025000 C 01/15/16 25.0 1.88 2.42
CIEN 160115C00027000 C 01/15/16 27.0 1.40 1.93
CIEN 160115C00030000 C 01/15/16 30.0 1.00 1.37
CIEN 160115C00032000 C 01/15/16 32.0 0.62 1.09
CIEN 160115C00035000 C 01/15/16 35.0 0.37 0.68
CIEN 160115C00037000 C 01/15/16 37.0 0.40 0.54
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.07
CIEN 160115P00008000 P 01/15/16 8.0 0.12 0.29
CIEN 160115P00010000 P 01/15/16 10.0 0.31 0.53
CIEN 160115P00013000 P 01/15/16 13.0 0.89 1.12
CIEN 160115P00015000 P 01/15/16 15.0 1.37 1.74
CIEN 160115P00018000 P 01/15/16 18.0 2.55 2.94
CIEN 160115P00020000 P 01/15/16 20.0 3.55 3.95
CIEN 160115P00023000 P 01/15/16 23.0 5.40 5.80
CIEN 160115P00025000 P 01/15/16 25.0 6.70 7.20
CIEN 160115P00027000 P 01/15/16 27.0 8.20 8.75
CIEN 160115P00030000 P 01/15/16 30.0 10.65 11.20
CIEN 160115P00032000 P 01/15/16 32.0 12.40 12.95
CIEN 160115P00035000 P 01/15/16 35.0 14.20 16.90
CIEN 160115P00037000 P 01/15/16 37.0 15.30 17.95

OPRA data is delayed 15 minutes.