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 23 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 141024C00007500 C 10/24/14 7.5 7.45 9.90
CIEN 141024C00008000 C 10/24/14 8.0 7.40 8.80
CIEN 141024C00008500 C 10/24/14 8.5 7.20 8.30
CIEN 141024C00009000 C 10/24/14 9.0 6.65 7.90
CIEN 141024C00009500 C 10/24/14 9.5 6.15 7.40
CIEN 141024C00010000 C 10/24/14 10.0 5.65 6.90
CIEN 141024C00010500 C 10/24/14 10.5 5.15 6.35
CIEN 141024C00011000 C 10/24/14 11.0 4.70 5.85
CIEN 141024C00011500 C 10/24/14 11.5 4.20 5.35
CIEN 141024C00012000 C 10/24/14 12.0 3.70 4.90
CIEN 141024C00012500 C 10/24/14 12.5 3.20 4.30
CIEN 141024C00013000 C 10/24/14 13.0 2.69 3.90
CIEN 141024C00013500 C 10/24/14 13.5 2.20 3.30
CIEN 141024C00014000 C 10/24/14 14.0 1.79 2.86
CIEN 141024C00014500 C 10/24/14 14.5 1.21 2.34
CIEN 141024C00015000 C 10/24/14 15.0 0.80 1.81
CIEN 141024C00015500 C 10/24/14 15.5 0.66 1.40
CIEN 141024C00016000 C 10/24/14 16.0 0.52 0.71
CIEN 141024C00016500 C 10/24/14 16.5 0.18 0.27
CIEN 141024C00017000 C 10/24/14 17.0 0.03 0.08
CIEN 141024C00017500 C 10/24/14 17.5 0.00 0.07
CIEN 141024C00018000 C 10/24/14 18.0 0.00 0.14
CIEN 141024C00018500 C 10/24/14 18.5 0.00 0.14
CIEN 141024C00019000 C 10/24/14 19.0 0.00 0.14
CIEN 141024C00019500 C 10/24/14 19.5 0.00 0.06
CIEN 141024C00020000 C 10/24/14 20.0 0.00 0.06
CIEN 141024C00020500 C 10/24/14 20.5 0.00 0.06
CIEN 141024C00021000 C 10/24/14 21.0 0.00 0.06
CIEN 141024C00021500 C 10/24/14 21.5 0.00 0.07
CIEN 141024C00022000 C 10/24/14 22.0 0.00 0.14
CIEN 141024C00022500 C 10/24/14 22.5 0.00 0.07
CIEN 141024C00023000 C 10/24/14 23.0 0.00 0.14
CIEN 141024C00023500 C 10/24/14 23.5 0.00 0.14
CIEN 141024C00024000 C 10/24/14 24.0 0.00 0.14
CIEN 141024C00024500 C 10/24/14 24.5 0.00 0.06
CIEN 141024C00025000 C 10/24/14 25.0 0.00 0.06
CIEN 141024C00025500 C 10/24/14 25.5 0.00 0.08
CIEN 141024C00026000 C 10/24/14 26.0 0.00 0.08
CIEN 141024C00026500 C 10/24/14 26.5 0.00 0.06
CIEN 141024C00027000 C 10/24/14 27.0 0.00 0.06
CIEN 141024C00027500 C 10/24/14 27.5 0.00 0.14
CIEN 141024C00028000 C 10/24/14 28.0 0.00 0.06
CIEN 141024C00028500 C 10/24/14 28.5 0.00 0.06
CIEN 141024P00007500 P 10/24/14 7.5 0.00 0.06
CIEN 141024P00008000 P 10/24/14 8.0 0.00 0.06
CIEN 141024P00008500 P 10/24/14 8.5 0.00 0.06
CIEN 141024P00009000 P 10/24/14 9.0 0.00 0.14
CIEN 141024P00009500 P 10/24/14 9.5 0.00 0.06
CIEN 141024P00010000 P 10/24/14 10.0 0.00 0.06
CIEN 141024P00010500 P 10/24/14 10.5 0.00 0.06
CIEN 141024P00011000 P 10/24/14 11.0 0.00 0.14
CIEN 141024P00011500 P 10/24/14 11.5 0.00 0.06
CIEN 141024P00012000 P 10/24/14 12.0 0.00 0.14
CIEN 141024P00012500 P 10/24/14 12.5 0.00 0.07
CIEN 141024P00013000 P 10/24/14 13.0 0.00 0.07
CIEN 141024P00013500 P 10/24/14 13.5 0.00 0.09
CIEN 141024P00014000 P 10/24/14 14.0 0.00 0.07
CIEN 141024P00014500 P 10/24/14 14.5 0.00 0.01
CIEN 141024P00015000 P 10/24/14 15.0 0.00 0.06
CIEN 141024P00015500 P 10/24/14 15.5 0.00 0.01
CIEN 141024P00016000 P 10/24/14 16.0 0.02 0.06
CIEN 141024P00016500 P 10/24/14 16.5 0.12 0.18
CIEN 141024P00017000 P 10/24/14 17.0 0.42 0.70
CIEN 141024P00017500 P 10/24/14 17.5 0.71 1.22
CIEN 141024P00018000 P 10/24/14 18.0 1.19 1.72
CIEN 141024P00018500 P 10/24/14 18.5 1.70 2.22
CIEN 141024P00019000 P 10/24/14 19.0 2.23 2.71
CIEN 141024P00019500 P 10/24/14 19.5 2.68 3.25
CIEN 141024P00020000 P 10/24/14 20.0 3.10 3.75
CIEN 141024P00020500 P 10/24/14 20.5 3.65 4.25
CIEN 141024P00021000 P 10/24/14 21.0 4.15 4.75
CIEN 141024P00021500 P 10/24/14 21.5 4.80 5.50
CIEN 141024P00022000 P 10/24/14 22.0 5.15 6.35
CIEN 141024P00022500 P 10/24/14 22.5 5.55 6.25
CIEN 141024P00023000 P 10/24/14 23.0 6.10 6.75
CIEN 141024P00023500 P 10/24/14 23.5 6.05 8.15
CIEN 141024P00024000 P 10/24/14 24.0 6.85 7.75
CIEN 141024P00024500 P 10/24/14 24.5 7.30 9.10
CIEN 141024P00025000 P 10/24/14 25.0 7.90 9.50
CIEN 141024P00025500 P 10/24/14 25.5 7.65 10.10
CIEN 141024P00026000 P 10/24/14 26.0 7.80 11.40
CIEN 141024P00026500 P 10/24/14 26.5 8.35 10.35
CIEN 141024P00027000 P 10/24/14 27.0 8.75 12.35
CIEN 141024P00027500 P 10/24/14 27.5 9.45 12.75
CIEN 141024P00028000 P 10/24/14 28.0 10.00 11.90
CIEN 141024P00028500 P 10/24/14 28.5 10.45 13.75
CIEN 141031C00008000 C 10/31/14 8.0 6.20 10.25
CIEN 141031C00008500 C 10/31/14 8.5 7.15 8.70
CIEN 141031C00009000 C 10/31/14 9.0 6.70 8.00
CIEN 141031C00009500 C 10/31/14 9.5 6.10 7.60
CIEN 141031C00010000 C 10/31/14 10.0 5.60 7.05
CIEN 141031C00010500 C 10/31/14 10.5 5.10 6.35
CIEN 141031C00011000 C 10/31/14 11.0 4.60 5.85
CIEN 141031C00011500 C 10/31/14 11.5 4.10 5.35
CIEN 141031C00012000 C 10/31/14 12.0 3.45 4.85
CIEN 141031C00012500 C 10/31/14 12.5 3.10 4.30
CIEN 141031C00013000 C 10/31/14 13.0 2.73 3.85
CIEN 141031C00013500 C 10/31/14 13.5 2.21 3.35
CIEN 141031C00014000 C 10/31/14 14.0 1.77 2.82
CIEN 141031C00014500 C 10/31/14 14.5 1.31 2.38
CIEN 141031C00015000 C 10/31/14 15.0 1.19 1.91
CIEN 141031C00015500 C 10/31/14 15.5 0.68 1.38
CIEN 141031C00016000 C 10/31/14 16.0 0.71 0.81
CIEN 141031C00016500 C 10/31/14 16.5 0.42 0.50
CIEN 141031C00017000 C 10/31/14 17.0 0.20 0.25
CIEN 141031C00017500 C 10/31/14 17.5 0.10 0.15
CIEN 141031C00018000 C 10/31/14 18.0 0.00 0.10
CIEN 141031C00018500 C 10/31/14 18.5 0.01 0.14
CIEN 141031C00019000 C 10/31/14 19.0 0.00 0.14
CIEN 141031C00019500 C 10/31/14 19.5 0.00 0.14
CIEN 141031C00020000 C 10/31/14 20.0 0.00 0.14
CIEN 141031C00020500 C 10/31/14 20.5 0.00 0.14
CIEN 141031C00021000 C 10/31/14 21.0 0.00 0.14
CIEN 141031C00021500 C 10/31/14 21.5 0.00 0.14
CIEN 141031C00022000 C 10/31/14 22.0 0.00 0.02
CIEN 141031C00022500 C 10/31/14 22.5 0.00 0.14
CIEN 141031C00023000 C 10/31/14 23.0 0.00 0.14
CIEN 141031C00023500 C 10/31/14 23.5 0.00 0.14
CIEN 141031C00024000 C 10/31/14 24.0 0.00 0.14
CIEN 141031C00024500 C 10/31/14 24.5 0.00 0.14
CIEN 141031C00025000 C 10/31/14 25.0 0.00 0.14
CIEN 141031C00025500 C 10/31/14 25.5 0.00 0.14
CIEN 141031C00026000 C 10/31/14 26.0 0.00 0.14
CIEN 141031C00026500 C 10/31/14 26.5 0.00 0.14
CIEN 141031C00027000 C 10/31/14 27.0 0.00 0.14
CIEN 141031C00027500 C 10/31/14 27.5 0.00 0.14
CIEN 141031C00028000 C 10/31/14 28.0 0.00 0.14
CIEN 141031C00030000 C 10/31/14 30.0 0.00 0.14
CIEN 141031P00008000 P 10/31/14 8.0 0.00 0.15
CIEN 141031P00008500 P 10/31/14 8.5 0.00 0.14
CIEN 141031P00009000 P 10/31/14 9.0 0.00 0.14
CIEN 141031P00009500 P 10/31/14 9.5 0.00 0.14
CIEN 141031P00010000 P 10/31/14 10.0 0.00 0.14
CIEN 141031P00010500 P 10/31/14 10.5 0.00 0.14
CIEN 141031P00011000 P 10/31/14 11.0 0.00 0.14
CIEN 141031P00011500 P 10/31/14 11.5 0.00 0.14
CIEN 141031P00012000 P 10/31/14 12.0 0.00 0.15
CIEN 141031P00012500 P 10/31/14 12.5 0.00 0.14
CIEN 141031P00013000 P 10/31/14 13.0 0.00 0.18
CIEN 141031P00013500 P 10/31/14 13.5 0.00 0.14
CIEN 141031P00014000 P 10/31/14 14.0 0.00 0.14
CIEN 141031P00014500 P 10/31/14 14.5 0.02 0.13
CIEN 141031P00015000 P 10/31/14 15.0 0.04 0.19
CIEN 141031P00015500 P 10/31/14 15.5 0.07 0.13
CIEN 141031P00016000 P 10/31/14 16.0 0.18 0.23
CIEN 141031P00016500 P 10/31/14 16.5 0.34 0.40
CIEN 141031P00017000 P 10/31/14 17.0 0.62 0.89
CIEN 141031P00017500 P 10/31/14 17.5 0.90 1.80
CIEN 141031P00018000 P 10/31/14 18.0 1.26 2.29
CIEN 141031P00018500 P 10/31/14 18.5 1.76 2.54
CIEN 141031P00019000 P 10/31/14 19.0 2.18 3.30
CIEN 141031P00019500 P 10/31/14 19.5 2.69 3.90
CIEN 141031P00020000 P 10/31/14 20.0 3.15 4.40
CIEN 141031P00020500 P 10/31/14 20.5 3.60 4.90
CIEN 141031P00021000 P 10/31/14 21.0 4.05 5.40
CIEN 141031P00021500 P 10/31/14 21.5 4.55 5.90
CIEN 141031P00022000 P 10/31/14 22.0 5.10 6.40
CIEN 141031P00022500 P 10/31/14 22.5 5.55 7.05
CIEN 141031P00023000 P 10/31/14 23.0 6.10 7.45
CIEN 141031P00023500 P 10/31/14 23.5 5.10 9.25
CIEN 141031P00024000 P 10/31/14 24.0 5.70 9.75
CIEN 141031P00024500 P 10/31/14 24.5 6.30 10.25
CIEN 141031P00025000 P 10/31/14 25.0 6.75 10.80
CIEN 141031P00025500 P 10/31/14 25.5 7.15 11.05
CIEN 141031P00026000 P 10/31/14 26.0 7.80 11.55
CIEN 141031P00026500 P 10/31/14 26.5 8.15 12.05
CIEN 141031P00027000 P 10/31/14 27.0 8.65 12.55
CIEN 141031P00027500 P 10/31/14 27.5 9.05 13.25
CIEN 141031P00028000 P 10/31/14 28.0 9.55 13.75
CIEN 141031P00030000 P 10/31/14 30.0 11.60 15.75
CIEN 141107C00010000 C 11/07/14 10.0 5.70 6.80
CIEN 141107C00010500 C 11/07/14 10.5 5.20 6.30
CIEN 141107C00011000 C 11/07/14 11.0 4.70 5.80
CIEN 141107C00011500 C 11/07/14 11.5 4.25 5.30
CIEN 141107C00012000 C 11/07/14 12.0 3.75 4.80
CIEN 141107C00012500 C 11/07/14 12.5 3.25 4.35
CIEN 141107C00013000 C 11/07/14 13.0 2.76 3.85
CIEN 141107C00013500 C 11/07/14 13.5 2.29 3.40
CIEN 141107C00014000 C 11/07/14 14.0 1.87 2.90
CIEN 141107C00014500 C 11/07/14 14.5 1.46 2.36
CIEN 141107C00015000 C 11/07/14 15.0 1.36 1.90
CIEN 141107C00015500 C 11/07/14 15.5 0.93 1.41
CIEN 141107C00016000 C 11/07/14 16.0 0.86 0.92
CIEN 141107C00016500 C 11/07/14 16.5 0.55 0.62
CIEN 141107C00017000 C 11/07/14 17.0 0.34 0.38
CIEN 141107C00017500 C 11/07/14 17.5 0.20 0.24
CIEN 141107C00018000 C 11/07/14 18.0 0.09 0.18
CIEN 141107C00018500 C 11/07/14 18.5 0.01 0.14
CIEN 141107C00019000 C 11/07/14 19.0 0.01 0.09
CIEN 141107C00019500 C 11/07/14 19.5 0.01 0.14
CIEN 141107C00020000 C 11/07/14 20.0 0.00 0.14
CIEN 141107C00020500 C 11/07/14 20.5 0.00 0.14
CIEN 141107C00021000 C 11/07/14 21.0 0.00 0.14
CIEN 141107C00021500 C 11/07/14 21.5 0.00 0.14
CIEN 141107C00022000 C 11/07/14 22.0 0.00 0.04
CIEN 141107C00022500 C 11/07/14 22.5 0.00 0.14
CIEN 141107C00023000 C 11/07/14 23.0 0.00 0.14
CIEN 141107C00023500 C 11/07/14 23.5 0.00 0.14
CIEN 141107C00024000 C 11/07/14 24.0 0.00 0.14
CIEN 141107C00024500 C 11/07/14 24.5 0.00 0.14
CIEN 141107C00025000 C 11/07/14 25.0 0.00 0.14
CIEN 141107C00025500 C 11/07/14 25.5 0.00 0.14
CIEN 141107C00026000 C 11/07/14 26.0 0.00 0.14
CIEN 141107C00026500 C 11/07/14 26.5 0.00 0.14
CIEN 141107C00027000 C 11/07/14 27.0 0.00 0.14
CIEN 141107P00010000 P 11/07/14 10.0 0.00 0.14
CIEN 141107P00010500 P 11/07/14 10.5 0.00 0.14
CIEN 141107P00011000 P 11/07/14 11.0 0.00 0.14
CIEN 141107P00011500 P 11/07/14 11.5 0.00 0.14
CIEN 141107P00012000 P 11/07/14 12.0 0.00 0.14
CIEN 141107P00012500 P 11/07/14 12.5 0.00 0.14
CIEN 141107P00013000 P 11/07/14 13.0 0.00 0.14
CIEN 141107P00013500 P 11/07/14 13.5 0.01 0.12
CIEN 141107P00014000 P 11/07/14 14.0 0.03 0.14
CIEN 141107P00014500 P 11/07/14 14.5 0.05 0.15
CIEN 141107P00015000 P 11/07/14 15.0 0.10 0.16
CIEN 141107P00015500 P 11/07/14 15.5 0.18 0.28
CIEN 141107P00016000 P 11/07/14 16.0 0.29 0.34
CIEN 141107P00016500 P 11/07/14 16.5 0.45 0.54
CIEN 141107P00017000 P 11/07/14 17.0 0.72 0.84
CIEN 141107P00017500 P 11/07/14 17.5 1.01 1.46
CIEN 141107P00018000 P 11/07/14 18.0 1.36 2.10
CIEN 141107P00018500 P 11/07/14 18.5 1.78 2.32
CIEN 141107P00019000 P 11/07/14 19.0 2.20 3.35
CIEN 141107P00019500 P 11/07/14 19.5 2.72 3.85
CIEN 141107P00020000 P 11/07/14 20.0 3.20 4.30
CIEN 141107P00020500 P 11/07/14 20.5 3.70 4.80
CIEN 141107P00021000 P 11/07/14 21.0 4.15 5.30
CIEN 141107P00021500 P 11/07/14 21.5 4.65 5.85
CIEN 141107P00022000 P 11/07/14 22.0 5.15 6.35
CIEN 141107P00022500 P 11/07/14 22.5 5.55 6.85
CIEN 141107P00023000 P 11/07/14 23.0 6.10 7.35
CIEN 141107P00023500 P 11/07/14 23.5 5.70 8.20
CIEN 141107P00024000 P 11/07/14 24.0 6.30 8.55
CIEN 141107P00024500 P 11/07/14 24.5 6.10 9.05
CIEN 141107P00025000 P 11/07/14 25.0 6.60 9.60
CIEN 141107P00025500 P 11/07/14 25.5 7.10 10.80
CIEN 141107P00026000 P 11/07/14 26.0 7.55 11.40
CIEN 141107P00026500 P 11/07/14 26.5 8.15 11.85
CIEN 141107P00027000 P 11/07/14 27.0 8.60 10.85
CIEN 141114C00009500 C 11/14/14 9.5 6.20 7.40
CIEN 141114C00010000 C 11/14/14 10.0 5.70 6.85
CIEN 141114C00010500 C 11/14/14 10.5 5.20 6.40
CIEN 141114C00011000 C 11/14/14 11.0 4.75 5.85
CIEN 141114C00011500 C 11/14/14 11.5 4.25 5.35
CIEN 141114C00012000 C 11/14/14 12.0 3.75 4.85
CIEN 141114C00012500 C 11/14/14 12.5 3.30 4.35
CIEN 141114C00013000 C 11/14/14 13.0 2.80 3.90
CIEN 141114C00013500 C 11/14/14 13.5 2.35 3.35
CIEN 141114C00014000 C 11/14/14 14.0 1.91 2.89
CIEN 141114C00014500 C 11/14/14 14.5 1.49 2.42
CIEN 141114C00015000 C 11/14/14 15.0 1.12 1.97
CIEN 141114C00015500 C 11/14/14 15.5 1.08 1.42
CIEN 141114C00016000 C 11/14/14 16.0 0.90 1.05
CIEN 141114C00016500 C 11/14/14 16.5 0.66 0.74
CIEN 141114C00017000 C 11/14/14 17.0 0.44 0.50
CIEN 141114C00017500 C 11/14/14 17.5 0.28 0.34
CIEN 141114C00018000 C 11/14/14 18.0 0.13 0.27
CIEN 141114C00018500 C 11/14/14 18.5 0.05 0.19
CIEN 141114C00019000 C 11/14/14 19.0 0.04 0.14
CIEN 141114C00019500 C 11/14/14 19.5 0.02 0.15
CIEN 141114C00020000 C 11/14/14 20.0 0.01 0.14
CIEN 141114C00020500 C 11/14/14 20.5 0.01 0.14
CIEN 141114C00021000 C 11/14/14 21.0 0.01 0.09
CIEN 141114C00021500 C 11/14/14 21.5 0.00 0.14
CIEN 141114C00022000 C 11/14/14 22.0 0.00 0.14
CIEN 141114C00022500 C 11/14/14 22.5 0.00 0.14
CIEN 141114C00023000 C 11/14/14 23.0 0.00 0.14
CIEN 141114C00023500 C 11/14/14 23.5 0.00 0.14
CIEN 141114C00024000 C 11/14/14 24.0 0.00 0.14
CIEN 141114C00024500 C 11/14/14 24.5 0.00 0.14
CIEN 141114C00025000 C 11/14/14 25.0 0.00 0.14
CIEN 141114C00025500 C 11/14/14 25.5 0.00 0.14
CIEN 141114C00026000 C 11/14/14 26.0 0.00 0.14
CIEN 141114P00009500 P 11/14/14 9.5 0.00 0.14
CIEN 141114P00010000 P 11/14/14 10.0 0.00 0.14
CIEN 141114P00010500 P 11/14/14 10.5 0.00 0.14
CIEN 141114P00011000 P 11/14/14 11.0 0.00 0.14
CIEN 141114P00011500 P 11/14/14 11.5 0.00 0.14
CIEN 141114P00012000 P 11/14/14 12.0 0.00 0.10
CIEN 141114P00012500 P 11/14/14 12.5 0.00 0.14
CIEN 141114P00013000 P 11/14/14 13.0 0.02 0.12
CIEN 141114P00013500 P 11/14/14 13.5 0.03 0.14
CIEN 141114P00014000 P 11/14/14 14.0 0.06 0.18
CIEN 141114P00014500 P 11/14/14 14.5 0.10 0.16
CIEN 141114P00015000 P 11/14/14 15.0 0.15 0.20
CIEN 141114P00015500 P 11/14/14 15.5 0.23 0.30
CIEN 141114P00016000 P 11/14/14 16.0 0.38 0.44
CIEN 141114P00016500 P 11/14/14 16.5 0.58 0.65
CIEN 141114P00017000 P 11/14/14 17.0 0.84 0.93
CIEN 141114P00017500 P 11/14/14 17.5 1.17 1.45
CIEN 141114P00018000 P 11/14/14 18.0 1.43 1.88
CIEN 141114P00018500 P 11/14/14 18.5 1.88 2.30
CIEN 141114P00019000 P 11/14/14 19.0 2.31 2.80
CIEN 141114P00019500 P 11/14/14 19.5 2.77 3.30
CIEN 141114P00020000 P 11/14/14 20.0 3.25 3.85
CIEN 141114P00020500 P 11/14/14 20.5 3.75 4.35
CIEN 141114P00021000 P 11/14/14 21.0 4.20 4.85
CIEN 141114P00021500 P 11/14/14 21.5 4.70 5.35
CIEN 141114P00022000 P 11/14/14 22.0 5.15 5.85
CIEN 141114P00022500 P 11/14/14 22.5 5.65 6.35
CIEN 141114P00023000 P 11/14/14 23.0 6.20 6.85
CIEN 141114P00023500 P 11/14/14 23.5 6.65 7.35
CIEN 141114P00024000 P 11/14/14 24.0 7.20 8.35
CIEN 141114P00024500 P 11/14/14 24.5 7.55 8.85
CIEN 141114P00025000 P 11/14/14 25.0 7.45 9.70
CIEN 141114P00025500 P 11/14/14 25.5 7.25 10.60
CIEN 141114P00026000 P 11/14/14 26.0 7.60 11.35
CIEN 141122C00007500 C 11/22/14 7.5 7.95 9.90
CIEN 141122C00008000 C 11/22/14 8.0 7.70 8.85
CIEN 141122C00008500 C 11/22/14 8.5 7.25 8.35
CIEN 141122C00009000 C 11/22/14 9.0 6.80 7.85
CIEN 141122C00009500 C 11/22/14 9.5 6.30 7.35
CIEN 141122C00010000 C 11/22/14 10.0 5.80 6.85
CIEN 141122C00010500 C 11/22/14 10.5 5.60 6.35
CIEN 141122C00011000 C 11/22/14 11.0 4.80 5.85
CIEN 141122C00011500 C 11/22/14 11.5 4.30 5.35
CIEN 141122C00012000 C 11/22/14 12.0 3.80 4.85
CIEN 141122C00012500 C 11/22/14 12.5 3.35 4.35
CIEN 141122C00013000 C 11/22/14 13.0 2.89 3.90
CIEN 141122C00013500 C 11/22/14 13.5 2.45 3.40
CIEN 141122C00014000 C 11/22/14 14.0 2.37 2.91
CIEN 141122C00014500 C 11/22/14 14.5 2.05 2.30
CIEN 141122C00015000 C 11/22/14 15.0 1.64 1.88
CIEN 141122C00015500 C 11/22/14 15.5 1.28 1.47
CIEN 141122C00016000 C 11/22/14 16.0 1.03 1.11
CIEN 141122C00016500 C 11/22/14 16.5 0.75 0.80
CIEN 141122C00017000 C 11/22/14 17.0 0.52 0.58
CIEN 141122C00017500 C 11/22/14 17.5 0.35 0.42
CIEN 141122C00018000 C 11/22/14 18.0 0.25 0.29
CIEN 141122C00018500 C 11/22/14 18.5 0.16 0.25
CIEN 141122C00019000 C 11/22/14 19.0 0.11 0.16
CIEN 141122C00019500 C 11/22/14 19.5 0.07 0.12
CIEN 141122C00020000 C 11/22/14 20.0 0.05 0.09
CIEN 141122C00020500 C 11/22/14 20.5 0.01 0.09
CIEN 141122C00021000 C 11/22/14 21.0 0.01 0.07
CIEN 141122C00021500 C 11/22/14 21.5 0.01 0.06
CIEN 141122C00022000 C 11/22/14 22.0 0.00 0.06
CIEN 141122C00022500 C 11/22/14 22.5 0.00 0.05
CIEN 141122C00023000 C 11/22/14 23.0 0.00 0.05
CIEN 141122C00023500 C 11/22/14 23.5 0.00 0.04
CIEN 141122C00024000 C 11/22/14 24.0 0.00 0.04
CIEN 141122C00024500 C 11/22/14 24.5 0.00 0.04
CIEN 141122C00025000 C 11/22/14 25.0 0.00 0.04
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 0.04
CIEN 141122P00010000 P 11/22/14 10.0 0.00 0.04
CIEN 141122P00010500 P 11/22/14 10.5 0.00 0.05
CIEN 141122P00011000 P 11/22/14 11.0 0.00 0.06
CIEN 141122P00011500 P 11/22/14 11.5 0.00 0.06
CIEN 141122P00012000 P 11/22/14 12.0 0.01 0.08
CIEN 141122P00012500 P 11/22/14 12.5 0.02 0.10
CIEN 141122P00013000 P 11/22/14 13.0 0.04 0.11
CIEN 141122P00013500 P 11/22/14 13.5 0.07 0.14
CIEN 141122P00014000 P 11/22/14 14.0 0.10 0.18
CIEN 141122P00014500 P 11/22/14 14.5 0.15 0.25
CIEN 141122P00015000 P 11/22/14 15.0 0.22 0.26
CIEN 141122P00015500 P 11/22/14 15.5 0.32 0.40
CIEN 141122P00016000 P 11/22/14 16.0 0.46 0.57
CIEN 141122P00016500 P 11/22/14 16.5 0.68 0.75
CIEN 141122P00017000 P 11/22/14 17.0 0.95 1.03
CIEN 141122P00017500 P 11/22/14 17.5 1.28 1.38
CIEN 141122P00018000 P 11/22/14 18.0 1.63 1.87
CIEN 141122P00018500 P 11/22/14 18.5 2.04 2.29
CIEN 141122P00019000 P 11/22/14 19.0 2.37 2.79
CIEN 141122P00019500 P 11/22/14 19.5 2.83 3.30
CIEN 141122P00020000 P 11/22/14 20.0 3.25 3.80
CIEN 141122P00020500 P 11/22/14 20.5 3.75 4.30
CIEN 141122P00021000 P 11/22/14 21.0 4.25 4.85
CIEN 141122P00021500 P 11/22/14 21.5 4.75 5.35
CIEN 141122P00022000 P 11/22/14 22.0 5.20 5.85
CIEN 141122P00022500 P 11/22/14 22.5 5.70 6.35
CIEN 141122P00023000 P 11/22/14 23.0 6.20 6.80
CIEN 141122P00023500 P 11/22/14 23.5 6.70 7.35
CIEN 141122P00024000 P 11/22/14 24.0 7.00 7.85
CIEN 141122P00024500 P 11/22/14 24.5 7.55 8.35
CIEN 141122P00025000 P 11/22/14 25.0 8.05 8.85
CIEN 141122P00025500 P 11/22/14 25.5 8.25 10.10
CIEN 141122P00026000 P 11/22/14 26.0 7.80 11.30
CIEN 141122P00026500 P 11/22/14 26.5 8.35 11.85
CIEN 141122P00027000 P 11/22/14 27.0 10.05 10.95
CIEN 141122P00027500 P 11/22/14 27.5 9.30 11.45
CIEN 141122P00028000 P 11/22/14 28.0 9.80 11.95
CIEN 141122P00028500 P 11/22/14 28.5 10.30 12.45
CIEN 141128C00008500 C 11/28/14 8.5 7.15 8.35
CIEN 141128C00009000 C 11/28/14 9.0 6.60 7.85
CIEN 141128C00009500 C 11/28/14 9.5 6.10 7.35
CIEN 141128C00010000 C 11/28/14 10.0 5.70 6.85
CIEN 141128C00010500 C 11/28/14 10.5 5.55 6.40
CIEN 141128C00011000 C 11/28/14 11.0 4.75 5.90
CIEN 141128C00011500 C 11/28/14 11.5 4.25 5.35
CIEN 141128C00012000 C 11/28/14 12.0 3.80 4.90
CIEN 141128C00012500 C 11/28/14 12.5 3.25 4.40
CIEN 141128C00013000 C 11/28/14 13.0 2.85 3.90
CIEN 141128C00013500 C 11/28/14 13.5 2.34 3.45
CIEN 141128C00014000 C 11/28/14 14.0 2.43 2.97
CIEN 141128C00014500 C 11/28/14 14.5 2.08 2.34
CIEN 141128C00015000 C 11/28/14 15.0 1.68 1.94
CIEN 141128C00015500 C 11/28/14 15.5 1.35 1.56
CIEN 141128C00016000 C 11/28/14 16.0 1.02 1.20
CIEN 141128C00016500 C 11/28/14 16.5 0.78 0.89
CIEN 141128C00017000 C 11/28/14 17.0 0.56 0.66
CIEN 141128C00017500 C 11/28/14 17.5 0.38 0.50
CIEN 141128C00018000 C 11/28/14 18.0 0.25 0.37
CIEN 141128C00018500 C 11/28/14 18.5 0.17 0.24
CIEN 141128C00019000 C 11/28/14 19.0 0.12 0.19
CIEN 141128C00019500 C 11/28/14 19.5 0.08 0.14
CIEN 141128C00020000 C 11/28/14 20.0 0.03 0.14
CIEN 141128C00020500 C 11/28/14 20.5 0.01 0.11
CIEN 141128C00021000 C 11/28/14 21.0 0.01 0.09
CIEN 141128C00021500 C 11/28/14 21.5 0.01 0.07
CIEN 141128C00022000 C 11/28/14 22.0 0.00 0.06
CIEN 141128C00022500 C 11/28/14 22.5 0.00 0.06
CIEN 141128C00023000 C 11/28/14 23.0 0.00 0.05
CIEN 141128C00023500 C 11/28/14 23.5 0.00 0.04
CIEN 141128C00024000 C 11/28/14 24.0 0.00 0.04
CIEN 141128C00024500 C 11/28/14 24.5 0.00 0.04
CIEN 141128C00025000 C 11/28/14 25.0 0.00 0.04
CIEN 141128C00025500 C 11/28/14 25.5 0.00 0.04
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 0.04
CIEN 141128P00010000 P 11/28/14 10.0 0.00 0.04
CIEN 141128P00010500 P 11/28/14 10.5 0.00 0.06
CIEN 141128P00011000 P 11/28/14 11.0 0.00 0.07
CIEN 141128P00011500 P 11/28/14 11.5 0.00 0.08
CIEN 141128P00012000 P 11/28/14 12.0 0.01 0.09
CIEN 141128P00012500 P 11/28/14 12.5 0.03 0.11
CIEN 141128P00013000 P 11/28/14 13.0 0.02 0.13
CIEN 141128P00013500 P 11/28/14 13.5 0.04 0.16
CIEN 141128P00014000 P 11/28/14 14.0 0.09 0.21
CIEN 141128P00014500 P 11/28/14 14.5 0.16 0.28
CIEN 141128P00015000 P 11/28/14 15.0 0.25 0.32
CIEN 141128P00015500 P 11/28/14 15.5 0.36 0.46
CIEN 141128P00016000 P 11/28/14 16.0 0.51 0.60
CIEN 141128P00016500 P 11/28/14 16.5 0.73 0.83
CIEN 141128P00017000 P 11/28/14 17.0 0.99 1.10
CIEN 141128P00017500 P 11/28/14 17.5 1.31 1.47
CIEN 141128P00018000 P 11/28/14 18.0 1.66 1.91
CIEN 141128P00018500 P 11/28/14 18.5 2.05 2.33
CIEN 141128P00019000 P 11/28/14 19.0 2.37 3.10
CIEN 141128P00019500 P 11/28/14 19.5 2.83 3.85
CIEN 141128P00020000 P 11/28/14 20.0 3.25 4.40
CIEN 141128P00020500 P 11/28/14 20.5 3.75 4.85
CIEN 141128P00021000 P 11/28/14 21.0 4.20 5.35
CIEN 141128P00021500 P 11/28/14 21.5 4.65 5.90
CIEN 141128P00022000 P 11/28/14 22.0 5.15 6.00
CIEN 141128P00022500 P 11/28/14 22.5 5.65 6.50
CIEN 141128P00023000 P 11/28/14 23.0 6.15 7.00
CIEN 141128P00023500 P 11/28/14 23.5 6.65 7.95
CIEN 141128P00024000 P 11/28/14 24.0 6.60 8.45
CIEN 141128P00024500 P 11/28/14 24.5 6.95 9.60
CIEN 141128P00025000 P 11/28/14 25.0 6.80 10.30
CIEN 141128P00025500 P 11/28/14 25.5 7.25 10.75
CIEN 141205C00008500 C 12/05/14 8.5 5.80 10.45
CIEN 141205C00009000 C 12/05/14 9.0 5.25 9.90
CIEN 141205C00009500 C 12/05/14 9.5 4.75 9.40
CIEN 141205C00010000 C 12/05/14 10.0 4.25 8.85
CIEN 141205C00010500 C 12/05/14 10.5 4.35 7.95
CIEN 141205C00011000 C 12/05/14 11.0 3.25 7.85
CIEN 141205C00011500 C 12/05/14 11.5 3.25 6.85
CIEN 141205C00012000 C 12/05/14 12.0 3.15 5.90
CIEN 141205C00012500 C 12/05/14 12.5 1.80 6.20
CIEN 141205C00013000 C 12/05/14 13.0 1.60 5.65
CIEN 141205C00013500 C 12/05/14 13.5 1.79 4.40
CIEN 141205C00014000 C 12/05/14 14.0 0.50 4.30
CIEN 141205C00014500 C 12/05/14 14.5 0.66 3.60
CIEN 141205C00015000 C 12/05/14 15.0 0.84 2.56
CIEN 141205C00015500 C 12/05/14 15.5 1.41 2.09
CIEN 141205C00016000 C 12/05/14 16.0 1.06 1.28
CIEN 141205C00016500 C 12/05/14 16.5 0.80 0.99
CIEN 141205C00017000 C 12/05/14 17.0 0.56 0.77
CIEN 141205C00017500 C 12/05/14 17.5 0.41 0.57
CIEN 141205C00018000 C 12/05/14 18.0 0.28 0.50
CIEN 141205C00018500 C 12/05/14 18.5 0.17 0.49
CIEN 141205C00019000 C 12/05/14 19.0 0.00 0.50
CIEN 141205C00019500 C 12/05/14 19.5 0.00 0.50
CIEN 141205C00020000 C 12/05/14 20.0 0.00 0.25
CIEN 141205C00020500 C 12/05/14 20.5 0.00 0.25
CIEN 141205C00021000 C 12/05/14 21.0 0.00 0.25
CIEN 141205C00021500 C 12/05/14 21.5 0.00 0.45
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 0.41
CIEN 141205C00023500 C 12/05/14 23.5 0.00 0.25
CIEN 141205C00024000 C 12/05/14 24.0 0.00 0.25
CIEN 141205C00024500 C 12/05/14 24.5 0.00 0.25
CIEN 141205C00025000 C 12/05/14 25.0 0.00 0.29
CIEN 141205C00025500 C 12/05/14 25.5 0.00 0.40
CIEN 141205P00008500 P 12/05/14 8.5 0.00 0.40
CIEN 141205P00009000 P 12/05/14 9.0 0.00 0.40
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 0.42
CIEN 141205P00011000 P 12/05/14 11.0 0.00 0.25
CIEN 141205P00011500 P 12/05/14 11.5 0.00 0.43
CIEN 141205P00012000 P 12/05/14 12.0 0.00 0.25
CIEN 141205P00012500 P 12/05/14 12.5 0.00 0.45
CIEN 141205P00013000 P 12/05/14 13.0 0.00 0.48
CIEN 141205P00013500 P 12/05/14 13.5 0.00 0.50
CIEN 141205P00014000 P 12/05/14 14.0 0.00 0.50
CIEN 141205P00014500 P 12/05/14 14.5 0.15 0.63
CIEN 141205P00015000 P 12/05/14 15.0 0.25 0.74
CIEN 141205P00015500 P 12/05/14 15.5 0.37 0.54
CIEN 141205P00016000 P 12/05/14 16.0 0.55 0.72
CIEN 141205P00016500 P 12/05/14 16.5 0.78 0.95
CIEN 141205P00017000 P 12/05/14 17.0 1.05 1.21
CIEN 141205P00017500 P 12/05/14 17.5 1.33 1.86
CIEN 141205P00018000 P 12/05/14 18.0 1.59 2.21
CIEN 141205P00018500 P 12/05/14 18.5 1.31 4.25
CIEN 141205P00019000 P 12/05/14 19.0 2.10 3.65
CIEN 141205P00019500 P 12/05/14 19.5 1.65 3.45
CIEN 141205P00020000 P 12/05/14 20.0 1.84 5.30
CIEN 141205P00020500 P 12/05/14 20.5 1.76 6.40
CIEN 141205P00021000 P 12/05/14 21.0 2.47 6.90
CIEN 141205P00021500 P 12/05/14 21.5 2.87 7.40
CIEN 141205P00022000 P 12/05/14 22.0 3.40 7.90
CIEN 141205P00022500 P 12/05/14 22.5 3.90 8.40
CIEN 141205P00023000 P 12/05/14 23.0 4.40 8.90
CIEN 141205P00023500 P 12/05/14 23.5 4.75 9.40
CIEN 141205P00024000 P 12/05/14 24.0 5.30 9.90
CIEN 141205P00024500 P 12/05/14 24.5 5.80 10.40
CIEN 141205P00025000 P 12/05/14 25.0 6.20 10.80
CIEN 141205P00025500 P 12/05/14 25.5 6.70 11.30
CIEN 141220C00007000 C 12/20/14 7.0 8.70 9.95
CIEN 141220C00008000 C 12/20/14 8.0 7.70 8.85
CIEN 141220C00009000 C 12/20/14 9.0 6.75 7.85
CIEN 141220C00010000 C 12/20/14 10.0 5.75 6.90
CIEN 141220C00011000 C 12/20/14 11.0 4.85 5.75
CIEN 141220C00012000 C 12/20/14 12.0 3.90 4.80
CIEN 141220C00013000 C 12/20/14 13.0 3.00 4.05
CIEN 141220C00014000 C 12/20/14 14.0 2.74 3.05
CIEN 141220C00015000 C 12/20/14 15.0 2.06 2.24
CIEN 141220C00016000 C 12/20/14 16.0 1.52 1.58
CIEN 141220C00017000 C 12/20/14 17.0 1.02 1.08
CIEN 141220C00018000 C 12/20/14 18.0 0.66 0.73
CIEN 141220C00019000 C 12/20/14 19.0 0.42 0.45
CIEN 141220C00020000 C 12/20/14 20.0 0.24 0.30
CIEN 141220C00021000 C 12/20/14 21.0 0.14 0.20
CIEN 141220C00022000 C 12/20/14 22.0 0.02 0.15
CIEN 141220C00023000 C 12/20/14 23.0 0.00 0.15
CIEN 141220P00007000 P 12/20/14 7.0 0.00 0.03
CIEN 141220P00008000 P 12/20/14 8.0 0.00 0.05
CIEN 141220P00009000 P 12/20/14 9.0 0.00 0.08
CIEN 141220P00010000 P 12/20/14 10.0 0.00 0.11
CIEN 141220P00011000 P 12/20/14 11.0 0.00 0.14
CIEN 141220P00012000 P 12/20/14 12.0 0.05 0.20
CIEN 141220P00013000 P 12/20/14 13.0 0.12 0.29
CIEN 141220P00014000 P 12/20/14 14.0 0.34 0.43
CIEN 141220P00015000 P 12/20/14 15.0 0.59 0.64
CIEN 141220P00016000 P 12/20/14 16.0 0.94 1.02
CIEN 141220P00017000 P 12/20/14 17.0 1.43 1.52
CIEN 141220P00018000 P 12/20/14 18.0 2.06 2.18
CIEN 141220P00019000 P 12/20/14 19.0 2.79 3.00
CIEN 141220P00020000 P 12/20/14 20.0 3.60 3.85
CIEN 141220P00021000 P 12/20/14 21.0 4.35 4.95
CIEN 141220P00022000 P 12/20/14 22.0 5.30 6.00
CIEN 141220P00023000 P 12/20/14 23.0 6.25 7.00
CIEN 150117C00003000 C 01/17/15 3.0 11.15 15.30
CIEN 150117C00005000 C 01/17/15 5.0 9.70 13.00
CIEN 150117C00008000 C 01/17/15 8.0 7.70 8.85
CIEN 150117C00009000 C 01/17/15 9.0 6.75 7.90
CIEN 150117C00010000 C 01/17/15 10.0 5.75 7.00
CIEN 150117C00011000 C 01/17/15 11.0 4.90 5.80
CIEN 150117C00012000 C 01/17/15 12.0 4.10 4.95
CIEN 150117C00013000 C 01/17/15 13.0 3.65 3.95
CIEN 150117C00014000 C 01/17/15 14.0 2.87 3.15
CIEN 150117C00015000 C 01/17/15 15.0 2.26 2.41
CIEN 150117C00016000 C 01/17/15 16.0 1.69 1.76
CIEN 150117C00017000 C 01/17/15 17.0 1.18 1.28
CIEN 150117C00018000 C 01/17/15 18.0 0.82 0.89
CIEN 150117C00019000 C 01/17/15 19.0 0.55 0.61
CIEN 150117C00020000 C 01/17/15 20.0 0.36 0.43
CIEN 150117C00021000 C 01/17/15 21.0 0.16 0.32
CIEN 150117C00022000 C 01/17/15 22.0 0.16 0.21
CIEN 150117C00023000 C 01/17/15 23.0 0.09 0.16
CIEN 150117C00024000 C 01/17/15 24.0 0.05 0.13
CIEN 150117C00025000 C 01/17/15 25.0 0.04 0.12
CIEN 150117C00026000 C 01/17/15 26.0 0.00 0.12
CIEN 150117C00027000 C 01/17/15 27.0 0.00 0.10
CIEN 150117C00028000 C 01/17/15 28.0 0.01 0.09
CIEN 150117C00029000 C 01/17/15 29.0 0.00 0.08
CIEN 150117C00030000 C 01/17/15 30.0 0.01 0.07
CIEN 150117C00031000 C 01/17/15 31.0 0.00 0.06
CIEN 150117C00032000 C 01/17/15 32.0 0.00 0.06
CIEN 150117C00033000 C 01/17/15 33.0 0.00 0.05
CIEN 150117C00034000 C 01/17/15 34.0 0.00 0.05
CIEN 150117C00035000 C 01/17/15 35.0 0.00 0.04
CIEN 150117C00036000 C 01/17/15 36.0 0.00 0.04
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 0.07
CIEN 150117P00009000 P 01/17/15 9.0 0.02 0.10
CIEN 150117P00010000 P 01/17/15 10.0 0.05 0.14
CIEN 150117P00011000 P 01/17/15 11.0 0.10 0.19
CIEN 150117P00012000 P 01/17/15 12.0 0.08 0.26
CIEN 150117P00013000 P 01/17/15 13.0 0.27 0.39
CIEN 150117P00014000 P 01/17/15 14.0 0.48 0.55
CIEN 150117P00015000 P 01/17/15 15.0 0.74 0.83
CIEN 150117P00016000 P 01/17/15 16.0 1.12 1.18
CIEN 150117P00017000 P 01/17/15 17.0 1.62 1.71
CIEN 150117P00018000 P 01/17/15 18.0 2.23 2.34
CIEN 150117P00019000 P 01/17/15 19.0 2.96 3.10
CIEN 150117P00020000 P 01/17/15 20.0 3.70 3.95
CIEN 150117P00021000 P 01/17/15 21.0 4.60 4.95
CIEN 150117P00022000 P 01/17/15 22.0 5.50 5.95
CIEN 150117P00023000 P 01/17/15 23.0 6.30 7.00
CIEN 150117P00024000 P 01/17/15 24.0 7.25 8.00
CIEN 150117P00025000 P 01/17/15 25.0 8.25 9.40
CIEN 150117P00026000 P 01/17/15 26.0 8.65 10.40
CIEN 150117P00027000 P 01/17/15 27.0 10.20 11.00
CIEN 150117P00028000 P 01/17/15 28.0 11.20 12.00
CIEN 150117P00029000 P 01/17/15 29.0 12.15 13.50
CIEN 150117P00030000 P 01/17/15 30.0 12.40 14.50
CIEN 150117P00031000 P 01/17/15 31.0 14.05 15.50
CIEN 150117P00032000 P 01/17/15 32.0 14.80 15.95
CIEN 150117P00033000 P 01/17/15 33.0 14.70 16.95
CIEN 150117P00034000 P 01/17/15 34.0 15.65 17.95
CIEN 150117P00035000 P 01/17/15 35.0 16.85 20.20
CIEN 150117P00036000 P 01/17/15 36.0 17.85 21.45
CIEN 150117P00040000 P 01/17/15 40.0 21.80 25.45
CIEN 150417C00008000 C 04/17/15 8.0 7.50 8.90
CIEN 150417C00009000 C 04/17/15 9.0 6.85 7.95
CIEN 150417C00010000 C 04/17/15 10.0 5.90 7.05
CIEN 150417C00011000 C 04/17/15 11.0 5.05 6.10
CIEN 150417C00012000 C 04/17/15 12.0 4.45 5.35
CIEN 150417C00013000 C 04/17/15 13.0 4.00 4.30
CIEN 150417C00014000 C 04/17/15 14.0 3.30 3.60
CIEN 150417C00015000 C 04/17/15 15.0 2.64 2.94
CIEN 150417C00016000 C 04/17/15 16.0 2.09 2.38
CIEN 150417C00017000 C 04/17/15 17.0 1.65 1.89
CIEN 150417C00018000 C 04/17/15 18.0 1.28 1.44
CIEN 150417C00019000 C 04/17/15 19.0 0.94 1.15
CIEN 150417C00020000 C 04/17/15 20.0 0.68 0.83
CIEN 150417C00021000 C 04/17/15 21.0 0.49 0.69
CIEN 150417C00022000 C 04/17/15 22.0 0.34 0.53
CIEN 150417C00023000 C 04/17/15 23.0 0.23 0.40
CIEN 150417C00024000 C 04/17/15 24.0 0.15 0.31
CIEN 150417C00025000 C 04/17/15 25.0 0.09 0.29
CIEN 150417C00026000 C 04/17/15 26.0 0.06 0.25
CIEN 150417C00027000 C 04/17/15 27.0 0.02 0.24
CIEN 150417C00028000 C 04/17/15 28.0 0.01 0.20
CIEN 150417C00029000 C 04/17/15 29.0 0.00 0.17
CIEN 150417P00008000 P 04/17/15 8.0 0.00 0.14
CIEN 150417P00009000 P 04/17/15 9.0 0.02 0.19
CIEN 150417P00010000 P 04/17/15 10.0 0.08 0.27
CIEN 150417P00011000 P 04/17/15 11.0 0.17 0.37
CIEN 150417P00012000 P 04/17/15 12.0 0.34 0.54
CIEN 150417P00013000 P 04/17/15 13.0 0.61 0.71
CIEN 150417P00014000 P 04/17/15 14.0 0.84 1.01
CIEN 150417P00015000 P 04/17/15 15.0 1.18 1.36
CIEN 150417P00016000 P 04/17/15 16.0 1.62 1.77
CIEN 150417P00017000 P 04/17/15 17.0 2.15 2.29
CIEN 150417P00018000 P 04/17/15 18.0 2.71 2.94
CIEN 150417P00019000 P 04/17/15 19.0 3.40 3.65
CIEN 150417P00020000 P 04/17/15 20.0 4.10 4.40
CIEN 150417P00021000 P 04/17/15 21.0 4.90 5.25
CIEN 150417P00022000 P 04/17/15 22.0 5.75 6.10
CIEN 150417P00023000 P 04/17/15 23.0 6.50 7.60
CIEN 150417P00024000 P 04/17/15 24.0 7.40 8.55
CIEN 150417P00025000 P 04/17/15 25.0 8.30 9.50
CIEN 150417P00026000 P 04/17/15 26.0 8.90 10.50
CIEN 150417P00027000 P 04/17/15 27.0 9.80 11.55
CIEN 150417P00028000 P 04/17/15 28.0 10.65 12.80
CIEN 150417P00029000 P 04/17/15 29.0 11.50 13.90
CIEN 160115C00005000 C 01/15/16 5.0 9.00 13.45
CIEN 160115C00008000 C 01/15/16 8.0 7.55 9.25
CIEN 160115C00010000 C 01/15/16 10.0 6.05 7.35
CIEN 160115C00013000 C 01/15/16 13.0 4.80 5.15
CIEN 160115C00015000 C 01/15/16 15.0 3.65 3.95
CIEN 160115C00018000 C 01/15/16 18.0 2.30 2.61
CIEN 160115C00020000 C 01/15/16 20.0 1.68 2.04
CIEN 160115C00023000 C 01/15/16 23.0 0.97 1.27
CIEN 160115C00025000 C 01/15/16 25.0 0.70 0.96
CIEN 160115C00027000 C 01/15/16 27.0 0.45 0.81
CIEN 160115C00030000 C 01/15/16 30.0 0.24 0.53
CIEN 160115C00032000 C 01/15/16 32.0 0.15 0.43
CIEN 160115C00035000 C 01/15/16 35.0 0.08 0.34
CIEN 160115C00037000 C 01/15/16 37.0 0.04 0.29
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.11
CIEN 160115P00008000 P 01/15/16 8.0 0.15 0.36
CIEN 160115P00010000 P 01/15/16 10.0 0.44 0.68
CIEN 160115P00013000 P 01/15/16 13.0 1.26 1.52
CIEN 160115P00015000 P 01/15/16 15.0 2.07 2.35
CIEN 160115P00018000 P 01/15/16 18.0 3.70 4.00
CIEN 160115P00020000 P 01/15/16 20.0 5.05 5.40
CIEN 160115P00023000 P 01/15/16 23.0 7.35 7.70
CIEN 160115P00025000 P 01/15/16 25.0 9.05 9.45
CIEN 160115P00027000 P 01/15/16 27.0 10.85 11.20
CIEN 160115P00030000 P 01/15/16 30.0 13.25 15.10
CIEN 160115P00032000 P 01/15/16 32.0 15.40 17.00
CIEN 160115P00035000 P 01/15/16 35.0 17.60 19.90
CIEN 160115P00037000 P 01/15/16 37.0 18.85 22.95
CIEN 170120C00005000 C 01/20/17 5.0 9.25 13.85
CIEN 170120C00008000 C 01/20/17 8.0 7.00 10.80
CIEN 170120C00010000 C 01/20/17 10.0 6.10 7.90
CIEN 170120C00013000 C 01/20/17 13.0 5.10 5.90
CIEN 170120C00015000 C 01/20/17 15.0 4.05 4.80
CIEN 170120C00017000 C 01/20/17 17.0 3.20 3.95
CIEN 170120C00020000 C 01/20/17 20.0 2.09 2.67
CIEN 170120C00022000 C 01/20/17 22.0 1.54 2.17
CIEN 170120C00025000 C 01/20/17 25.0 0.94 1.65
CIEN 170120C00027000 C 01/20/17 27.0 0.68 1.27
CIEN 170120C00030000 C 01/20/17 30.0 0.41 1.09
CIEN 170120C00035000 C 01/20/17 35.0 0.13 0.63
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.24
CIEN 170120P00008000 P 01/20/17 8.0 0.27 0.71
CIEN 170120P00010000 P 01/20/17 10.0 0.69 1.19
CIEN 170120P00013000 P 01/20/17 13.0 1.74 2.17
CIEN 170120P00015000 P 01/20/17 15.0 2.50 3.20
CIEN 170120P00017000 P 01/20/17 17.0 3.50 4.30
CIEN 170120P00020000 P 01/20/17 20.0 5.60 6.15
CIEN 170120P00022000 P 01/20/17 22.0 6.80 7.80
CIEN 170120P00025000 P 01/20/17 25.0 9.15 10.20
CIEN 170120P00027000 P 01/20/17 27.0 10.85 11.90
CIEN 170120P00030000 P 01/20/17 30.0 13.50 14.55
CIEN 170120P00035000 P 01/20/17 35.0 17.25 20.15

OPRA data is delayed 15 minutes.