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 (2016-12-16)Premium Content


As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 170303C00013000 C 03/03/17 13.0 10.30 14.75
CIEN 170303C00014000 C 03/03/17 14.0 9.30 13.80
CIEN 170303C00015000 C 03/03/17 15.0 8.30 12.85
CIEN 170303C00017000 C 03/03/17 17.0 6.60 10.50
CIEN 170303C00017500 C 03/03/17 17.5 6.10 10.00
CIEN 170303C00018000 C 03/03/17 18.0 5.80 9.65
CIEN 170303C00018500 C 03/03/17 18.5 6.45 8.20
CIEN 170303C00019000 C 03/03/17 19.0 6.00 8.60
CIEN 170303C00019500 C 03/03/17 19.5 5.50 8.10
CIEN 170303C00020000 C 03/03/17 20.0 5.00 6.85
CIEN 170303C00020500 C 03/03/17 20.5 3.30 6.95
CIEN 170303C00021000 C 03/03/17 21.0 4.00 6.05
CIEN 170303C00021500 C 03/03/17 21.5 3.50 5.60
CIEN 170303C00022000 C 03/03/17 22.0 3.25 4.35
CIEN 170303C00022500 C 03/03/17 22.5 1.51 4.30
CIEN 170303C00023000 C 03/03/17 23.0 1.97 3.25
CIEN 170303C00023500 C 03/03/17 23.5 1.59 3.80
CIEN 170303C00024000 C 03/03/17 24.0 1.51 1.84
CIEN 170303C00024500 C 03/03/17 24.5 1.21 1.41
CIEN 170303C00025000 C 03/03/17 25.0 0.86 0.90
CIEN 170303C00025500 C 03/03/17 25.5 0.51 0.55
CIEN 170303C00026000 C 03/03/17 26.0 0.25 0.29
CIEN 170303C00026500 C 03/03/17 26.5 0.11 0.14
CIEN 170303C00027000 C 03/03/17 27.0 0.04 0.07
CIEN 170303C00027500 C 03/03/17 27.5 0.01 0.07
CIEN 170303C00028000 C 03/03/17 28.0 0.00 0.03
CIEN 170303C00028500 C 03/03/17 28.5 0.00 0.02
CIEN 170303C00029000 C 03/03/17 29.0 0.00 0.05
CIEN 170303C00029500 C 03/03/17 29.5 0.00 0.04
CIEN 170303C00030000 C 03/03/17 30.0 0.00 0.04
CIEN 170303C00030500 C 03/03/17 30.5 0.00 0.04
CIEN 170303C00031000 C 03/03/17 31.0 0.00 0.04
CIEN 170303C00031500 C 03/03/17 31.5 0.00 0.04
CIEN 170303C00032000 C 03/03/17 32.0 0.00 0.04
CIEN 170303C00032500 C 03/03/17 32.5 0.00 0.04
CIEN 170303C00033000 C 03/03/17 33.0 0.00 0.04
CIEN 170303C00033500 C 03/03/17 33.5 0.00 0.04
CIEN 170303C00034000 C 03/03/17 34.0 0.00 0.04
CIEN 170303C00034500 C 03/03/17 34.5 0.00 0.04
CIEN 170303C00035000 C 03/03/17 35.0 0.00 0.04
CIEN 170303P00013000 P 03/03/17 13.0 0.00 0.04
CIEN 170303P00014000 P 03/03/17 14.0 0.00 0.04
CIEN 170303P00015000 P 03/03/17 15.0 0.00 0.03
CIEN 170303P00017000 P 03/03/17 17.0 0.00 0.04
CIEN 170303P00017500 P 03/03/17 17.5 0.00 0.04
CIEN 170303P00018000 P 03/03/17 18.0 0.00 0.04
CIEN 170303P00018500 P 03/03/17 18.5 0.00 0.04
CIEN 170303P00019000 P 03/03/17 19.0 0.00 0.04
CIEN 170303P00019500 P 03/03/17 19.5 0.00 0.04
CIEN 170303P00020000 P 03/03/17 20.0 0.00 0.04
CIEN 170303P00020500 P 03/03/17 20.5 0.00 0.04
CIEN 170303P00021000 P 03/03/17 21.0 0.00 0.03
CIEN 170303P00021500 P 03/03/17 21.5 0.00 0.04
CIEN 170303P00022000 P 03/03/17 22.0 0.00 0.05
CIEN 170303P00022500 P 03/03/17 22.5 0.00 0.04
CIEN 170303P00023000 P 03/03/17 23.0 0.00 0.03
CIEN 170303P00023500 P 03/03/17 23.5 0.00 0.03
CIEN 170303P00024000 P 03/03/17 24.0 0.01 0.06
CIEN 170303P00024500 P 03/03/17 24.5 0.04 0.07
CIEN 170303P00025000 P 03/03/17 25.0 0.11 0.14
CIEN 170303P00025500 P 03/03/17 25.5 0.26 0.28
CIEN 170303P00026000 P 03/03/17 26.0 0.49 0.55
CIEN 170303P00026500 P 03/03/17 26.5 0.63 0.91
CIEN 170303P00027000 P 03/03/17 27.0 1.22 1.38
CIEN 170303P00027500 P 03/03/17 27.5 0.82 3.25
CIEN 170303P00028000 P 03/03/17 28.0 1.08 4.00
CIEN 170303P00028500 P 03/03/17 28.5 1.26 3.95
CIEN 170303P00029000 P 03/03/17 29.0 1.68 4.65
CIEN 170303P00029500 P 03/03/17 29.5 2.17 4.55
CIEN 170303P00030000 P 03/03/17 30.0 2.67 4.85
CIEN 170303P00030500 P 03/03/17 30.5 3.00 5.60
CIEN 170303P00031000 P 03/03/17 31.0 3.50 6.55
CIEN 170303P00031500 P 03/03/17 31.5 4.25 7.85
CIEN 170303P00032000 P 03/03/17 32.0 4.75 8.30
CIEN 170303P00032500 P 03/03/17 32.5 5.25 8.80
CIEN 170303P00033000 P 03/03/17 33.0 5.50 9.05
CIEN 170303P00033500 P 03/03/17 33.5 6.00 10.10
CIEN 170303P00034000 P 03/03/17 34.0 6.25 10.25
CIEN 170303P00034500 P 03/03/17 34.5 6.65 10.90
CIEN 170303P00035000 P 03/03/17 35.0 7.35 11.75
CIEN 170310C00013000 C 03/10/17 13.0 10.60 14.55
CIEN 170310C00014000 C 03/10/17 14.0 9.60 13.40
CIEN 170310C00015000 C 03/10/17 15.0 8.60 12.40
CIEN 170310C00017000 C 03/10/17 17.0 6.30 10.55
CIEN 170310C00018000 C 03/10/17 18.0 5.55 9.50
CIEN 170310C00018500 C 03/10/17 18.5 5.30 9.15
CIEN 170310C00019000 C 03/10/17 19.0 4.70 8.70
CIEN 170310C00019500 C 03/10/17 19.5 4.70 7.85
CIEN 170310C00020000 C 03/10/17 20.0 5.10 6.80
CIEN 170310C00020500 C 03/10/17 20.5 3.60 6.25
CIEN 170310C00021000 C 03/10/17 21.0 3.15 6.35
CIEN 170310C00021500 C 03/10/17 21.5 3.65 4.95
CIEN 170310C00022000 C 03/10/17 22.0 3.55 5.35
CIEN 170310C00022500 C 03/10/17 22.5 3.15 3.60
CIEN 170310C00023000 C 03/10/17 23.0 2.91 3.20
CIEN 170310C00023500 C 03/10/17 23.5 2.54 2.77
CIEN 170310C00024000 C 03/10/17 24.0 2.28 2.31
CIEN 170310C00024500 C 03/10/17 24.5 1.92 1.98
CIEN 170310C00025000 C 03/10/17 25.0 1.62 1.65
CIEN 170310C00025500 C 03/10/17 25.5 1.33 1.37
CIEN 170310C00026000 C 03/10/17 26.0 1.08 1.11
CIEN 170310C00026500 C 03/10/17 26.5 0.87 0.91
CIEN 170310C00027000 C 03/10/17 27.0 0.69 0.73
CIEN 170310C00027500 C 03/10/17 27.5 0.54 0.57
CIEN 170310C00028000 C 03/10/17 28.0 0.42 0.45
CIEN 170310C00028500 C 03/10/17 28.5 0.32 0.37
CIEN 170310C00029000 C 03/10/17 29.0 0.25 0.30
CIEN 170310C00029500 C 03/10/17 29.5 0.19 0.24
CIEN 170310C00030000 C 03/10/17 30.0 0.14 0.19
CIEN 170310C00030500 C 03/10/17 30.5 0.11 0.16
CIEN 170310C00031000 C 03/10/17 31.0 0.07 0.13
CIEN 170310C00031500 C 03/10/17 31.5 0.06 0.11
CIEN 170310C00032000 C 03/10/17 32.0 0.04 0.09
CIEN 170310C00032500 C 03/10/17 32.5 0.01 0.08
CIEN 170310C00033000 C 03/10/17 33.0 0.01 0.07
CIEN 170310C00033500 C 03/10/17 33.5 0.00 0.06
CIEN 170310C00034000 C 03/10/17 34.0 0.00 0.06
CIEN 170310C00034500 C 03/10/17 34.5 0.00 0.05
CIEN 170310C00035000 C 03/10/17 35.0 0.00 0.05
CIEN 170310P00013000 P 03/10/17 13.0 0.00 0.04
CIEN 170310P00014000 P 03/10/17 14.0 0.00 0.04
CIEN 170310P00015000 P 03/10/17 15.0 0.00 0.04
CIEN 170310P00017000 P 03/10/17 17.0 0.00 0.05
CIEN 170310P00018000 P 03/10/17 18.0 0.00 0.06
CIEN 170310P00018500 P 03/10/17 18.5 0.00 0.06
CIEN 170310P00019000 P 03/10/17 19.0 0.00 0.07
CIEN 170310P00019500 P 03/10/17 19.5 0.02 0.07
CIEN 170310P00020000 P 03/10/17 20.0 0.03 0.05
CIEN 170310P00020500 P 03/10/17 20.5 0.05 0.11
CIEN 170310P00021000 P 03/10/17 21.0 0.08 0.13
CIEN 170310P00021500 P 03/10/17 21.5 0.11 0.18
CIEN 170310P00022000 P 03/10/17 22.0 0.16 0.23
CIEN 170310P00022500 P 03/10/17 22.5 0.22 0.30
CIEN 170310P00023000 P 03/10/17 23.0 0.30 0.34
CIEN 170310P00023500 P 03/10/17 23.5 0.39 0.44
CIEN 170310P00024000 P 03/10/17 24.0 0.52 0.57
CIEN 170310P00024500 P 03/10/17 24.5 0.66 0.73
CIEN 170310P00025000 P 03/10/17 25.0 0.85 0.90
CIEN 170310P00025500 P 03/10/17 25.5 1.07 1.12
CIEN 170310P00026000 P 03/10/17 26.0 1.32 1.37
CIEN 170310P00026500 P 03/10/17 26.5 1.60 1.67
CIEN 170310P00027000 P 03/10/17 27.0 1.91 1.99
CIEN 170310P00027500 P 03/10/17 27.5 2.21 2.45
CIEN 170310P00028000 P 03/10/17 28.0 2.59 2.80
CIEN 170310P00028500 P 03/10/17 28.5 2.96 3.35
CIEN 170310P00029000 P 03/10/17 29.0 2.20 3.80
CIEN 170310P00029500 P 03/10/17 29.5 2.55 4.25
CIEN 170310P00030000 P 03/10/17 30.0 3.25 5.30
CIEN 170310P00030500 P 03/10/17 30.5 3.15 6.65
CIEN 170310P00031000 P 03/10/17 31.0 3.75 5.85
CIEN 170310P00031500 P 03/10/17 31.5 4.10 7.55
CIEN 170310P00032000 P 03/10/17 32.0 4.70 8.05
CIEN 170310P00032500 P 03/10/17 32.5 5.15 8.50
CIEN 170310P00033000 P 03/10/17 33.0 5.50 7.75
CIEN 170310P00033500 P 03/10/17 33.5 6.00 9.70
CIEN 170310P00034000 P 03/10/17 34.0 6.85 10.20
CIEN 170310P00034500 P 03/10/17 34.5 6.95 10.70
CIEN 170310P00035000 P 03/10/17 35.0 7.50 11.75
CIEN 170317C00015000 C 03/17/17 15.0 8.55 12.30
CIEN 170317C00015500 C 03/17/17 15.5 8.15 12.05
CIEN 170317C00016000 C 03/17/17 16.0 7.55 11.75
CIEN 170317C00016500 C 03/17/17 16.5 7.40 10.80
CIEN 170317C00017000 C 03/17/17 17.0 6.95 9.55
CIEN 170317C00017500 C 03/17/17 17.5 6.55 9.05
CIEN 170317C00018000 C 03/17/17 18.0 7.15 8.15
CIEN 170317C00018500 C 03/17/17 18.5 6.95 7.40
CIEN 170317C00019000 C 03/17/17 19.0 6.25 6.90
CIEN 170317C00019500 C 03/17/17 19.5 5.15 6.80
CIEN 170317C00020000 C 03/17/17 20.0 5.50 5.95
CIEN 170317C00020500 C 03/17/17 20.5 4.55 5.45
CIEN 170317C00021000 C 03/17/17 21.0 4.30 5.00
CIEN 170317C00021500 C 03/17/17 21.5 4.10 5.95
CIEN 170317C00022000 C 03/17/17 22.0 3.55 4.45
CIEN 170317C00022500 C 03/17/17 22.5 3.50 3.60
CIEN 170317C00023000 C 03/17/17 23.0 3.05 3.15
CIEN 170317C00023500 C 03/17/17 23.5 2.66 2.76
CIEN 170317C00024000 C 03/17/17 24.0 2.34 2.38
CIEN 170317C00024500 C 03/17/17 24.5 2.00 2.03
CIEN 170317C00025000 C 03/17/17 25.0 1.69 1.72
CIEN 170317C00025500 C 03/17/17 25.5 1.41 1.44
CIEN 170317C00026000 C 03/17/17 26.0 1.16 1.19
CIEN 170317C00026500 C 03/17/17 26.5 0.94 0.97
CIEN 170317C00027000 C 03/17/17 27.0 0.76 0.79
CIEN 170317C00027500 C 03/17/17 27.5 0.60 0.64
CIEN 170317C00028000 C 03/17/17 28.0 0.48 0.50
CIEN 170317C00028500 C 03/17/17 28.5 0.38 0.40
CIEN 170317C00029000 C 03/17/17 29.0 0.29 0.31
CIEN 170317C00029500 C 03/17/17 29.5 0.23 0.24
CIEN 170317C00030000 C 03/17/17 30.0 0.18 0.19
CIEN 170317C00030500 C 03/17/17 30.5 0.13 0.15
CIEN 170317C00031000 C 03/17/17 31.0 0.10 0.12
CIEN 170317C00031500 C 03/17/17 31.5 0.08 0.10
CIEN 170317C00032000 C 03/17/17 32.0 0.06 0.09
CIEN 170317C00032500 C 03/17/17 32.5 0.05 0.06
CIEN 170317C00033000 C 03/17/17 33.0 0.03 0.05
CIEN 170317C00033500 C 03/17/17 33.5 0.03 0.04
CIEN 170317C00034000 C 03/17/17 34.0 0.02 0.06
CIEN 170317C00035000 C 03/17/17 35.0 0.01 0.03
CIEN 170317P00015000 P 03/17/17 15.0 0.00 0.04
CIEN 170317P00015500 P 03/17/17 15.5 0.00 0.04
CIEN 170317P00016000 P 03/17/17 16.0 0.00 0.04
CIEN 170317P00016500 P 03/17/17 16.5 0.00 0.04
CIEN 170317P00017000 P 03/17/17 17.0 0.00 0.05
CIEN 170317P00017500 P 03/17/17 17.5 0.00 0.04
CIEN 170317P00018000 P 03/17/17 18.0 0.01 0.03
CIEN 170317P00018500 P 03/17/17 18.5 0.02 0.03
CIEN 170317P00019000 P 03/17/17 19.0 0.02 0.04
CIEN 170317P00019500 P 03/17/17 19.5 0.03 0.05
CIEN 170317P00020000 P 03/17/17 20.0 0.05 0.07
CIEN 170317P00020500 P 03/17/17 20.5 0.07 0.10
CIEN 170317P00021000 P 03/17/17 21.0 0.10 0.12
CIEN 170317P00021500 P 03/17/17 21.5 0.14 0.16
CIEN 170317P00022000 P 03/17/17 22.0 0.19 0.22
CIEN 170317P00022500 P 03/17/17 22.5 0.26 0.29
CIEN 170317P00023000 P 03/17/17 23.0 0.34 0.37
CIEN 170317P00023500 P 03/17/17 23.5 0.45 0.48
CIEN 170317P00024000 P 03/17/17 24.0 0.59 0.62
CIEN 170317P00024500 P 03/17/17 24.5 0.74 0.77
CIEN 170317P00025000 P 03/17/17 25.0 0.93 0.96
CIEN 170317P00025500 P 03/17/17 25.5 1.15 1.17
CIEN 170317P00026000 P 03/17/17 26.0 1.40 1.43
CIEN 170317P00026500 P 03/17/17 26.5 1.68 1.72
CIEN 170317P00027000 P 03/17/17 27.0 1.99 2.03
CIEN 170317P00027500 P 03/17/17 27.5 2.31 2.38
CIEN 170317P00028000 P 03/17/17 28.0 2.67 2.75
CIEN 170317P00028500 P 03/17/17 28.5 3.05 3.20
CIEN 170317P00029000 P 03/17/17 29.0 3.45 3.75
CIEN 170317P00029500 P 03/17/17 29.5 2.39 4.30
CIEN 170317P00030000 P 03/17/17 30.0 2.85 4.75
CIEN 170317P00030500 P 03/17/17 30.5 3.55 5.20
CIEN 170317P00031000 P 03/17/17 31.0 5.15 5.65
CIEN 170317P00031500 P 03/17/17 31.5 5.70 6.15
CIEN 170317P00032000 P 03/17/17 32.0 6.20 6.60
CIEN 170317P00032500 P 03/17/17 32.5 6.65 7.10
CIEN 170317P00033000 P 03/17/17 33.0 7.00 7.60
CIEN 170317P00033500 P 03/17/17 33.5 7.45 8.70
CIEN 170317P00034000 P 03/17/17 34.0 7.95 8.80
CIEN 170317P00035000 P 03/17/17 35.0 9.05 10.25
CIEN 170324C00013000 C 03/24/17 13.0 10.65 14.35
CIEN 170324C00014000 C 03/24/17 14.0 9.70 13.55
CIEN 170324C00015000 C 03/24/17 15.0 8.85 12.05
CIEN 170324C00017000 C 03/24/17 17.0 6.60 10.65
CIEN 170324C00017500 C 03/24/17 17.5 6.00 10.15
CIEN 170324C00018000 C 03/24/17 18.0 5.75 9.30
CIEN 170324C00018500 C 03/24/17 18.5 4.95 9.00
CIEN 170324C00019000 C 03/24/17 19.0 4.95 8.20
CIEN 170324C00019500 C 03/24/17 19.5 4.40 7.70
CIEN 170324C00020000 C 03/24/17 20.0 5.10 6.80
CIEN 170324C00020500 C 03/24/17 20.5 3.65 6.30
CIEN 170324C00021000 C 03/24/17 21.0 4.20 6.50
CIEN 170324C00021500 C 03/24/17 21.5 3.85 6.05
CIEN 170324C00022000 C 03/24/17 22.0 3.45 4.70
CIEN 170324C00022500 C 03/24/17 22.5 3.35 3.70
CIEN 170324C00023000 C 03/24/17 23.0 2.93 3.30
CIEN 170324C00023500 C 03/24/17 23.5 2.57 2.85
CIEN 170324C00024000 C 03/24/17 24.0 2.37 2.44
CIEN 170324C00024500 C 03/24/17 24.5 2.03 2.10
CIEN 170324C00025000 C 03/24/17 25.0 1.73 1.78
CIEN 170324C00025500 C 03/24/17 25.5 1.45 1.50
CIEN 170324C00026000 C 03/24/17 26.0 1.20 1.26
CIEN 170324C00026500 C 03/24/17 26.5 0.98 1.04
CIEN 170324C00027000 C 03/24/17 27.0 0.80 0.86
CIEN 170324C00027500 C 03/24/17 27.5 0.64 0.68
CIEN 170324C00028000 C 03/24/17 28.0 0.50 0.56
CIEN 170324C00028500 C 03/24/17 28.5 0.38 0.45
CIEN 170324C00029000 C 03/24/17 29.0 0.29 0.36
CIEN 170324C00029500 C 03/24/17 29.5 0.18 0.30
CIEN 170324C00030000 C 03/24/17 30.0 0.14 0.25
CIEN 170324C00030500 C 03/24/17 30.5 0.12 0.21
CIEN 170324C00031000 C 03/24/17 31.0 0.07 0.17
CIEN 170324C00031500 C 03/24/17 31.5 0.06 0.14
CIEN 170324C00032000 C 03/24/17 32.0 0.05 0.12
CIEN 170324C00032500 C 03/24/17 32.5 0.03 0.11
CIEN 170324C00033000 C 03/24/17 33.0 0.01 0.09
CIEN 170324C00033500 C 03/24/17 33.5 0.01 0.08
CIEN 170324C00034000 C 03/24/17 34.0 0.01 0.07
CIEN 170324C00034500 C 03/24/17 34.5 0.00 0.06
CIEN 170324C00035000 C 03/24/17 35.0 0.00 0.06
CIEN 170324P00013000 P 03/24/17 13.0 0.00 0.04
CIEN 170324P00014000 P 03/24/17 14.0 0.00 0.04
CIEN 170324P00015000 P 03/24/17 15.0 0.00 0.04
CIEN 170324P00017000 P 03/24/17 17.0 0.00 0.05
CIEN 170324P00017500 P 03/24/17 17.5 0.00 0.06
CIEN 170324P00018000 P 03/24/17 18.0 0.00 0.07
CIEN 170324P00018500 P 03/24/17 18.5 0.01 0.07
CIEN 170324P00019000 P 03/24/17 19.0 0.02 0.10
CIEN 170324P00019500 P 03/24/17 19.5 0.03 0.10
CIEN 170324P00020000 P 03/24/17 20.0 0.05 0.13
CIEN 170324P00020500 P 03/24/17 20.5 0.06 0.15
CIEN 170324P00021000 P 03/24/17 21.0 0.12 0.21
CIEN 170324P00021500 P 03/24/17 21.5 0.16 0.24
CIEN 170324P00022000 P 03/24/17 22.0 0.19 0.31
CIEN 170324P00022500 P 03/24/17 22.5 0.28 0.36
CIEN 170324P00023000 P 03/24/17 23.0 0.37 0.42
CIEN 170324P00023500 P 03/24/17 23.5 0.48 0.54
CIEN 170324P00024000 P 03/24/17 24.0 0.62 0.68
CIEN 170324P00024500 P 03/24/17 24.5 0.78 0.82
CIEN 170324P00025000 P 03/24/17 25.0 0.97 1.03
CIEN 170324P00025500 P 03/24/17 25.5 1.19 1.25
CIEN 170324P00026000 P 03/24/17 26.0 1.43 1.50
CIEN 170324P00026500 P 03/24/17 26.5 1.71 1.78
CIEN 170324P00027000 P 03/24/17 27.0 2.02 2.09
CIEN 170324P00027500 P 03/24/17 27.5 2.33 2.67
CIEN 170324P00028000 P 03/24/17 28.0 2.69 3.05
CIEN 170324P00028500 P 03/24/17 28.5 3.05 3.40
CIEN 170324P00029000 P 03/24/17 29.0 3.45 3.90
CIEN 170324P00029500 P 03/24/17 29.5 2.40 4.30
CIEN 170324P00030000 P 03/24/17 30.0 2.99 4.75
CIEN 170324P00030500 P 03/24/17 30.5 3.30 5.20
CIEN 170324P00031000 P 03/24/17 31.0 3.65 5.95
CIEN 170324P00031500 P 03/24/17 31.5 4.25 6.40
CIEN 170324P00032000 P 03/24/17 32.0 4.60 6.90
CIEN 170324P00032500 P 03/24/17 32.5 5.05 7.65
CIEN 170324P00033000 P 03/24/17 33.0 5.75 8.05
CIEN 170324P00033500 P 03/24/17 33.5 6.05 9.55
CIEN 170324P00034000 P 03/24/17 34.0 6.55 10.05
CIEN 170324P00034500 P 03/24/17 34.5 7.05 10.50
CIEN 170324P00035000 P 03/24/17 35.0 7.75 11.00
CIEN 170331C00017000 C 03/31/17 17.0 6.65 10.30
CIEN 170331C00017500 C 03/31/17 17.5 6.25 9.75
CIEN 170331C00018000 C 03/31/17 18.0 6.00 9.25
CIEN 170331C00018500 C 03/31/17 18.5 5.60 8.25
CIEN 170331C00019000 C 03/31/17 19.0 5.30 7.75
CIEN 170331C00019500 C 03/31/17 19.5 5.45 7.85
CIEN 170331C00020000 C 03/31/17 20.0 4.65 6.85
CIEN 170331C00020500 C 03/31/17 20.5 4.90 6.05
CIEN 170331C00021000 C 03/31/17 21.0 4.35 5.25
CIEN 170331C00021500 C 03/31/17 21.5 3.90 6.05
CIEN 170331C00022000 C 03/31/17 22.0 3.50 4.30
CIEN 170331C00022500 C 03/31/17 22.5 3.10 4.65
CIEN 170331C00023000 C 03/31/17 23.0 2.95 3.45
CIEN 170331C00023500 C 03/31/17 23.5 2.56 2.90
CIEN 170331C00024000 C 03/31/17 24.0 2.42 2.50
CIEN 170331C00024500 C 03/31/17 24.5 2.09 2.15
CIEN 170331C00025000 C 03/31/17 25.0 1.78 1.85
CIEN 170331C00025500 C 03/31/17 25.5 1.50 1.57
CIEN 170331C00026000 C 03/31/17 26.0 1.26 1.32
CIEN 170331C00026500 C 03/31/17 26.5 1.05 1.09
CIEN 170331C00027000 C 03/31/17 27.0 0.86 0.91
CIEN 170331C00027500 C 03/31/17 27.5 0.69 0.76
CIEN 170331C00028000 C 03/31/17 28.0 0.56 0.60
CIEN 170331C00028500 C 03/31/17 28.5 0.42 0.50
CIEN 170331C00029000 C 03/31/17 29.0 0.33 0.40
CIEN 170331C00029500 C 03/31/17 29.5 0.25 0.33
CIEN 170331C00030000 C 03/31/17 30.0 0.17 0.28
CIEN 170331C00030500 C 03/31/17 30.5 0.11 0.23
CIEN 170331C00031000 C 03/31/17 31.0 0.08 0.20
CIEN 170331C00031500 C 03/31/17 31.5 0.08 0.16
CIEN 170331C00032000 C 03/31/17 32.0 0.06 0.14
CIEN 170331C00032500 C 03/31/17 32.5 0.02 0.11
CIEN 170331C00033000 C 03/31/17 33.0 0.03 0.10
CIEN 170331C00033500 C 03/31/17 33.5 0.02 0.09
CIEN 170331C00034000 C 03/31/17 34.0 0.02 0.08
CIEN 170331C00034500 C 03/31/17 34.5 0.01 0.06
CIEN 170331P00017000 P 03/31/17 17.0 0.00 0.06
CIEN 170331P00017500 P 03/31/17 17.5 0.00 0.06
CIEN 170331P00018000 P 03/31/17 18.0 0.01 0.07
CIEN 170331P00018500 P 03/31/17 18.5 0.02 0.08
CIEN 170331P00019000 P 03/31/17 19.0 0.03 0.10
CIEN 170331P00019500 P 03/31/17 19.5 0.05 0.14
CIEN 170331P00020000 P 03/31/17 20.0 0.07 0.14
CIEN 170331P00020500 P 03/31/17 20.5 0.10 0.17
CIEN 170331P00021000 P 03/31/17 21.0 0.14 0.21
CIEN 170331P00021500 P 03/31/17 21.5 0.18 0.27
CIEN 170331P00022000 P 03/31/17 22.0 0.13 0.34
CIEN 170331P00022500 P 03/31/17 22.5 0.32 0.39
CIEN 170331P00023000 P 03/31/17 23.0 0.41 0.47
CIEN 170331P00023500 P 03/31/17 23.5 0.52 0.60
CIEN 170331P00024000 P 03/31/17 24.0 0.66 0.72
CIEN 170331P00024500 P 03/31/17 24.5 0.83 0.89
CIEN 170331P00025000 P 03/31/17 25.0 1.02 1.08
CIEN 170331P00025500 P 03/31/17 25.5 1.24 1.31
CIEN 170331P00026000 P 03/31/17 26.0 1.49 1.56
CIEN 170331P00026500 P 03/31/17 26.5 1.77 1.84
CIEN 170331P00027000 P 03/31/17 27.0 2.08 2.15
CIEN 170331P00027500 P 03/31/17 27.5 2.41 2.49
CIEN 170331P00028000 P 03/31/17 28.0 2.37 3.10
CIEN 170331P00028500 P 03/31/17 28.5 3.10 3.50
CIEN 170331P00029000 P 03/31/17 29.0 3.30 3.85
CIEN 170331P00029500 P 03/31/17 29.5 3.95 4.35
CIEN 170331P00030000 P 03/31/17 30.0 4.35 4.80
CIEN 170331P00030500 P 03/31/17 30.5 4.80 5.25
CIEN 170331P00031000 P 03/31/17 31.0 4.60 5.95
CIEN 170331P00031500 P 03/31/17 31.5 5.10 6.45
CIEN 170331P00032000 P 03/31/17 32.0 5.55 7.20
CIEN 170331P00032500 P 03/31/17 32.5 5.50 7.80
CIEN 170331P00033000 P 03/31/17 33.0 6.20 8.05
CIEN 170331P00033500 P 03/31/17 33.5 6.30 9.50
CIEN 170331P00034000 P 03/31/17 34.0 6.75 10.05
CIEN 170331P00034500 P 03/31/17 34.5 7.25 10.50
CIEN 170407C00013000 C 04/07/17 13.0 10.65 14.60
CIEN 170407C00014000 C 04/07/17 14.0 9.70 13.55
CIEN 170407C00015000 C 04/07/17 15.0 8.70 12.50
CIEN 170407C00019000 C 04/07/17 19.0 5.10 7.70
CIEN 170407C00019500 C 04/07/17 19.5 4.85 7.45
CIEN 170407C00020000 C 04/07/17 20.0 5.20 6.80
CIEN 170407C00020500 C 04/07/17 20.5 4.80 6.35
CIEN 170407C00021000 C 04/07/17 21.0 4.35 6.00
CIEN 170407C00021500 C 04/07/17 21.5 4.00 5.45
CIEN 170407C00022000 C 04/07/17 22.0 3.60 4.15
CIEN 170407C00022500 C 04/07/17 22.5 3.15 3.80
CIEN 170407C00023000 C 04/07/17 23.0 2.95 3.50
CIEN 170407C00023500 C 04/07/17 23.5 2.69 2.92
CIEN 170407C00024000 C 04/07/17 24.0 2.48 2.54
CIEN 170407C00024500 C 04/07/17 24.5 2.16 2.20
CIEN 170407C00025000 C 04/07/17 25.0 1.85 1.91
CIEN 170407C00025500 C 04/07/17 25.5 1.57 1.64
CIEN 170407C00026000 C 04/07/17 26.0 1.32 1.39
CIEN 170407C00026500 C 04/07/17 26.5 1.10 1.17
CIEN 170407C00027000 C 04/07/17 27.0 0.91 0.98
CIEN 170407C00027500 C 04/07/17 27.5 0.75 0.81
CIEN 170407C00028000 C 04/07/17 28.0 0.61 0.67
CIEN 170407C00028500 C 04/07/17 28.5 0.49 0.55
CIEN 170407C00029000 C 04/07/17 29.0 0.39 0.45
CIEN 170407C00029500 C 04/07/17 29.5 0.31 0.38
CIEN 170407C00030000 C 04/07/17 30.0 0.14 0.31
CIEN 170407C00030500 C 04/07/17 30.5 0.11 0.25
CIEN 170407C00031000 C 04/07/17 31.0 0.06 0.21
CIEN 170407C00031500 C 04/07/17 31.5 0.03 0.17
CIEN 170407C00032000 C 04/07/17 32.0 0.00 0.15
CIEN 170407C00032500 C 04/07/17 32.5 0.00 0.13
CIEN 170407C00033000 C 04/07/17 33.0 0.00 0.11
CIEN 170407C00033500 C 04/07/17 33.5 0.00 0.10
CIEN 170407C00034000 C 04/07/17 34.0 0.02 0.09
CIEN 170407C00034500 C 04/07/17 34.5 0.01 0.08
CIEN 170407C00035000 C 04/07/17 35.0 0.01 0.07
CIEN 170407C00035500 C 04/07/17 35.5 0.00 0.06
CIEN 170407C00036000 C 04/07/17 36.0 0.00 0.06
CIEN 170407P00013000 P 04/07/17 13.0 0.00 0.04
CIEN 170407P00014000 P 04/07/17 14.0 0.00 0.04
CIEN 170407P00015000 P 04/07/17 15.0 0.00 0.14
CIEN 170407P00019000 P 04/07/17 19.0 0.04 0.13
CIEN 170407P00019500 P 04/07/17 19.5 0.06 0.15
CIEN 170407P00020000 P 04/07/17 20.0 0.09 0.17
CIEN 170407P00020500 P 04/07/17 20.5 0.12 0.22
CIEN 170407P00021000 P 04/07/17 21.0 0.16 0.24
CIEN 170407P00021500 P 04/07/17 21.5 0.21 0.31
CIEN 170407P00022000 P 04/07/17 22.0 0.28 0.35
CIEN 170407P00022500 P 04/07/17 22.5 0.35 0.41
CIEN 170407P00023000 P 04/07/17 23.0 0.45 0.51
CIEN 170407P00023500 P 04/07/17 23.5 0.56 0.63
CIEN 170407P00024000 P 04/07/17 24.0 0.70 0.77
CIEN 170407P00024500 P 04/07/17 24.5 0.88 0.94
CIEN 170407P00025000 P 04/07/17 25.0 1.07 1.14
CIEN 170407P00025500 P 04/07/17 25.5 1.30 1.37
CIEN 170407P00026000 P 04/07/17 26.0 1.55 1.62
CIEN 170407P00026500 P 04/07/17 26.5 1.83 1.90
CIEN 170407P00027000 P 04/07/17 27.0 2.13 2.21
CIEN 170407P00027500 P 04/07/17 27.5 2.43 2.76
CIEN 170407P00028000 P 04/07/17 28.0 2.79 3.05
CIEN 170407P00028500 P 04/07/17 28.5 3.15 3.55
CIEN 170407P00029000 P 04/07/17 29.0 3.55 3.85
CIEN 170407P00029500 P 04/07/17 29.5 3.85 4.65
CIEN 170407P00030000 P 04/07/17 30.0 4.25 4.80
CIEN 170407P00030500 P 04/07/17 30.5 3.30 5.25
CIEN 170407P00031000 P 04/07/17 31.0 5.30 6.05
CIEN 170407P00031500 P 04/07/17 31.5 4.85 6.45
CIEN 170407P00032000 P 04/07/17 32.0 5.35 6.90
CIEN 170407P00032500 P 04/07/17 32.5 5.80 7.40
CIEN 170407P00033000 P 04/07/17 33.0 5.70 7.90
CIEN 170407P00033500 P 04/07/17 33.5 6.20 9.55
CIEN 170407P00034000 P 04/07/17 34.0 6.70 10.05
CIEN 170407P00034500 P 04/07/17 34.5 7.15 10.55
CIEN 170407P00035000 P 04/07/17 35.0 7.65 11.00
CIEN 170407P00035500 P 04/07/17 35.5 8.15 11.50
CIEN 170407P00036000 P 04/07/17 36.0 8.65 12.00
CIEN 170421C00011000 C 04/21/17 11.0 12.30 16.60
CIEN 170421C00012000 C 04/21/17 12.0 11.30 15.70
CIEN 170421C00013000 C 04/21/17 13.0 10.50 14.70
CIEN 170421C00014000 C 04/21/17 14.0 9.30 13.50
CIEN 170421C00015000 C 04/21/17 15.0 8.60 12.55
CIEN 170421C00016000 C 04/21/17 16.0 8.65 10.10
CIEN 170421C00017000 C 04/21/17 17.0 8.25 9.25
CIEN 170421C00018000 C 04/21/17 18.0 7.15 8.10
CIEN 170421C00019000 C 04/21/17 19.0 6.30 7.80
CIEN 170421C00020000 C 04/21/17 20.0 5.35 6.00
CIEN 170421C00021000 C 04/21/17 21.0 4.70 5.10
CIEN 170421C00022000 C 04/21/17 22.0 3.90 4.25
CIEN 170421C00023000 C 04/21/17 23.0 3.30 3.40
CIEN 170421C00024000 C 04/21/17 24.0 2.60 2.63
CIEN 170421C00025000 C 04/21/17 25.0 1.98 2.01
CIEN 170421C00026000 C 04/21/17 26.0 1.47 1.50
CIEN 170421C00027000 C 04/21/17 27.0 1.05 1.09
CIEN 170421C00028000 C 04/21/17 28.0 0.73 0.76
CIEN 170421C00029000 C 04/21/17 29.0 0.50 0.52
CIEN 170421C00030000 C 04/21/17 30.0 0.33 0.35
CIEN 170421C00031000 C 04/21/17 31.0 0.22 0.26
CIEN 170421C00032000 C 04/21/17 32.0 0.14 0.18
CIEN 170421C00033000 C 04/21/17 33.0 0.09 0.10
CIEN 170421C00034000 C 04/21/17 34.0 0.06 0.08
CIEN 170421C00035000 C 04/21/17 35.0 0.04 0.05
CIEN 170421P00011000 P 04/21/17 11.0 0.00 0.04
CIEN 170421P00012000 P 04/21/17 12.0 0.00 0.04
CIEN 170421P00013000 P 04/21/17 13.0 0.00 0.04
CIEN 170421P00014000 P 04/21/17 14.0 0.00 0.04
CIEN 170421P00015000 P 04/21/17 15.0 0.00 0.05
CIEN 170421P00016000 P 04/21/17 16.0 0.00 0.05
CIEN 170421P00017000 P 04/21/17 17.0 0.01 0.03
CIEN 170421P00018000 P 04/21/17 18.0 0.03 0.05
CIEN 170421P00019000 P 04/21/17 19.0 0.06 0.08
CIEN 170421P00020000 P 04/21/17 20.0 0.12 0.14
CIEN 170421P00021000 P 04/21/17 21.0 0.20 0.23
CIEN 170421P00022000 P 04/21/17 22.0 0.33 0.36
CIEN 170421P00023000 P 04/21/17 23.0 0.53 0.56
CIEN 170421P00024000 P 04/21/17 24.0 0.82 0.84
CIEN 170421P00025000 P 04/21/17 25.0 1.20 1.23
CIEN 170421P00026000 P 04/21/17 26.0 1.69 1.74
CIEN 170421P00027000 P 04/21/17 27.0 2.25 2.31
CIEN 170421P00028000 P 04/21/17 28.0 2.90 3.10
CIEN 170421P00029000 P 04/21/17 29.0 3.70 3.75
CIEN 170421P00030000 P 04/21/17 30.0 4.50 4.80
CIEN 170421P00031000 P 04/21/17 31.0 5.40 5.70
CIEN 170421P00032000 P 04/21/17 32.0 4.80 6.70
CIEN 170421P00033000 P 04/21/17 33.0 7.20 7.65
CIEN 170421P00034000 P 04/21/17 34.0 7.90 8.95
CIEN 170421P00035000 P 04/21/17 35.0 8.35 9.95
CIEN 170721C00013000 C 07/21/17 13.0 11.45 13.40
CIEN 170721C00014000 C 07/21/17 14.0 10.75 12.40
CIEN 170721C00015000 C 07/21/17 15.0 9.45 11.50
CIEN 170721C00016000 C 07/21/17 16.0 8.35 10.45
CIEN 170721C00017000 C 07/21/17 17.0 8.50 9.20
CIEN 170721C00018000 C 07/21/17 18.0 7.55 8.25
CIEN 170721C00019000 C 07/21/17 19.0 6.65 8.60
CIEN 170721C00020000 C 07/21/17 20.0 5.80 6.45
CIEN 170721C00021000 C 07/21/17 21.0 5.35 5.60
CIEN 170721C00022000 C 07/21/17 22.0 4.75 4.85
CIEN 170721C00023000 C 07/21/17 23.0 4.05 4.15
CIEN 170721C00024000 C 07/21/17 24.0 3.45 3.55
CIEN 170721C00025000 C 07/21/17 25.0 2.90 2.95
CIEN 170721C00026000 C 07/21/17 26.0 2.39 2.43
CIEN 170721C00027000 C 07/21/17 27.0 1.95 2.01
CIEN 170721C00028000 C 07/21/17 28.0 1.57 1.61
CIEN 170721C00029000 C 07/21/17 29.0 1.25 1.29
CIEN 170721C00030000 C 07/21/17 30.0 1.00 1.04
CIEN 170721C00031000 C 07/21/17 31.0 0.77 0.81
CIEN 170721C00032000 C 07/21/17 32.0 0.60 0.63
CIEN 170721C00033000 C 07/21/17 33.0 0.46 0.51
CIEN 170721C00034000 C 07/21/17 34.0 0.36 0.39
CIEN 170721C00035000 C 07/21/17 35.0 0.28 0.31
CIEN 170721C00036000 C 07/21/17 36.0 0.22 0.24
CIEN 170721P00013000 P 07/21/17 13.0 0.03 0.06
CIEN 170721P00014000 P 07/21/17 14.0 0.05 0.07
CIEN 170721P00015000 P 07/21/17 15.0 0.07 0.10
CIEN 170721P00016000 P 07/21/17 16.0 0.11 0.14
CIEN 170721P00017000 P 07/21/17 17.0 0.17 0.20
CIEN 170721P00018000 P 07/21/17 18.0 0.25 0.28
CIEN 170721P00019000 P 07/21/17 19.0 0.36 0.39
CIEN 170721P00020000 P 07/21/17 20.0 0.51 0.55
CIEN 170721P00021000 P 07/21/17 21.0 0.70 0.75
CIEN 170721P00022000 P 07/21/17 22.0 0.95 0.99
CIEN 170721P00023000 P 07/21/17 23.0 1.25 1.30
CIEN 170721P00024000 P 07/21/17 24.0 1.62 1.66
CIEN 170721P00025000 P 07/21/17 25.0 2.05 2.09
CIEN 170721P00026000 P 07/21/17 26.0 2.54 2.58
CIEN 170721P00027000 P 07/21/17 27.0 3.05 3.15
CIEN 170721P00028000 P 07/21/17 28.0 3.70 3.75
CIEN 170721P00029000 P 07/21/17 29.0 4.35 4.45
CIEN 170721P00030000 P 07/21/17 30.0 5.10 5.20
CIEN 170721P00031000 P 07/21/17 31.0 5.85 6.20
CIEN 170721P00032000 P 07/21/17 32.0 6.70 7.00
CIEN 170721P00033000 P 07/21/17 33.0 6.05 7.90
CIEN 170721P00034000 P 07/21/17 34.0 7.15 9.05
CIEN 170721P00035000 P 07/21/17 35.0 9.30 9.75
CIEN 170721P00036000 P 07/21/17 36.0 9.00 11.60
CIEN 171020C00017000 C 10/20/17 17.0 7.65 10.40
CIEN 171020C00018000 C 10/20/17 18.0 7.80 10.10
CIEN 171020C00019000 C 10/20/17 19.0 7.25 8.65
CIEN 171020C00020000 C 10/20/17 20.0 6.50 7.05
CIEN 171020C00021000 C 10/20/17 21.0 5.75 6.30
CIEN 171020C00022000 C 10/20/17 22.0 5.15 5.55
CIEN 171020C00023000 C 10/20/17 23.0 4.55 4.90
CIEN 171020C00024000 C 10/20/17 24.0 3.95 4.20
CIEN 171020C00025000 C 10/20/17 25.0 3.40 3.60
CIEN 171020C00026000 C 10/20/17 26.0 2.91 3.10
CIEN 171020C00027000 C 10/20/17 27.0 2.46 2.73
CIEN 171020C00028000 C 10/20/17 28.0 2.07 2.31
CIEN 171020C00029000 C 10/20/17 29.0 1.72 1.89
CIEN 171020C00030000 C 10/20/17 30.0 1.42 1.58
CIEN 171020C00031000 C 10/20/17 31.0 1.17 1.30
CIEN 171020C00032000 C 10/20/17 32.0 0.95 1.13
CIEN 171020C00033000 C 10/20/17 33.0 0.77 0.95
CIEN 171020C00034000 C 10/20/17 34.0 0.55 0.72
CIEN 171020C00035000 C 10/20/17 35.0 0.44 0.63
CIEN 171020P00017000 P 10/20/17 17.0 0.36 0.60
CIEN 171020P00018000 P 10/20/17 18.0 0.49 0.75
CIEN 171020P00019000 P 10/20/17 19.0 0.66 0.79
CIEN 171020P00020000 P 10/20/17 20.0 0.87 1.01
CIEN 171020P00021000 P 10/20/17 21.0 1.11 1.23
CIEN 171020P00022000 P 10/20/17 22.0 1.41 1.54
CIEN 171020P00023000 P 10/20/17 23.0 1.76 1.87
CIEN 171020P00024000 P 10/20/17 24.0 2.07 2.25
CIEN 171020P00025000 P 10/20/17 25.0 2.55 2.68
CIEN 171020P00026000 P 10/20/17 26.0 3.05 3.30
CIEN 171020P00027000 P 10/20/17 27.0 3.60 3.95
CIEN 171020P00028000 P 10/20/17 28.0 4.20 4.65
CIEN 171020P00029000 P 10/20/17 29.0 4.75 5.25
CIEN 171020P00030000 P 10/20/17 30.0 5.45 5.85
CIEN 171020P00031000 P 10/20/17 31.0 6.25 6.65
CIEN 171020P00032000 P 10/20/17 32.0 7.05 7.45
CIEN 171020P00033000 P 10/20/17 33.0 7.75 8.25
CIEN 171020P00034000 P 10/20/17 34.0 8.60 9.15
CIEN 171020P00035000 P 10/20/17 35.0 8.35 10.00
CIEN 180119C00005000 C 01/19/18 5.0 19.30 23.00
CIEN 180119C00008000 C 01/19/18 8.0 16.35 19.35
CIEN 180119C00010000 C 01/19/18 10.0 14.55 18.20
CIEN 180119C00013000 C 01/19/18 13.0 10.70 15.40
CIEN 180119C00015000 C 01/19/18 15.0 9.70 13.45
CIEN 180119C00018000 C 01/19/18 18.0 8.35 9.90
CIEN 180119C00020000 C 01/19/18 20.0 7.10 7.45
CIEN 180119C00022000 C 01/19/18 22.0 5.80 6.00
CIEN 180119C00025000 C 01/19/18 25.0 4.05 4.20
CIEN 180119C00027000 C 01/19/18 27.0 3.10 3.30
CIEN 180119C00030000 C 01/19/18 30.0 1.94 2.12
CIEN 180119C00032000 C 01/19/18 32.0 1.39 1.56
CIEN 180119C00035000 C 01/19/18 35.0 0.79 0.94
CIEN 180119P00005000 P 01/19/18 5.0 0.00 0.08
CIEN 180119P00008000 P 01/19/18 8.0 0.04 0.18
CIEN 180119P00010000 P 01/19/18 10.0 0.08 0.23
CIEN 180119P00013000 P 01/19/18 13.0 0.24 0.43
CIEN 180119P00015000 P 01/19/18 15.0 0.44 0.63
CIEN 180119P00018000 P 01/19/18 18.0 0.89 1.11
CIEN 180119P00020000 P 01/19/18 20.0 1.31 1.54
CIEN 180119P00022000 P 01/19/18 22.0 1.90 2.19
CIEN 180119P00025000 P 01/19/18 25.0 3.05 3.45
CIEN 180119P00027000 P 01/19/18 27.0 4.05 4.40
CIEN 180119P00030000 P 01/19/18 30.0 5.90 6.35
CIEN 180119P00032000 P 01/19/18 32.0 7.35 7.75
CIEN 180119P00035000 P 01/19/18 35.0 9.75 10.20
CIEN 190118C00005000 C 01/18/19 5.0 18.50 23.00
CIEN 190118C00008000 C 01/18/19 8.0 16.00 20.40
CIEN 190118C00010000 C 01/18/19 10.0 13.90 17.65
CIEN 190118C00013000 C 01/18/19 13.0 12.70 14.30
CIEN 190118C00015000 C 01/18/19 15.0 9.70 13.30
CIEN 190118C00018000 C 01/18/19 18.0 8.80 9.90
CIEN 190118C00020000 C 01/18/19 20.0 7.35 8.45
CIEN 190118C00022000 C 01/18/19 22.0 6.30 7.15
CIEN 190118C00025000 C 01/18/19 25.0 4.80 5.10
CIEN 190118C00027000 C 01/18/19 27.0 3.65 4.35
CIEN 190118C00030000 C 01/18/19 30.0 2.45 3.10
CIEN 190118C00032000 C 01/18/19 32.0 1.83 2.42
CIEN 190118C00035000 C 01/18/19 35.0 1.16 1.63
CIEN 190118P00005000 P 01/18/19 5.0 0.03 0.25
CIEN 190118P00008000 P 01/18/19 8.0 0.19 0.48
CIEN 190118P00010000 P 01/18/19 10.0 0.33 0.61
CIEN 190118P00013000 P 01/18/19 13.0 0.62 0.95
CIEN 190118P00015000 P 01/18/19 15.0 0.88 1.20
CIEN 190118P00018000 P 01/18/19 18.0 1.45 1.80
CIEN 190118P00020000 P 01/18/19 20.0 1.95 2.24
CIEN 190118P00022000 P 01/18/19 22.0 2.52 2.89
CIEN 190118P00025000 P 01/18/19 25.0 3.40 4.15
CIEN 190118P00027000 P 01/18/19 27.0 4.65 4.80
CIEN 190118P00030000 P 01/18/19 30.0 6.20 6.95
CIEN 190118P00032000 P 01/18/19 32.0 7.40 8.25
CIEN 190118P00035000 P 01/18/19 35.0 9.55 10.60

OPRA data is delayed 15 minutes.