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 (2015-06-19)Premium Content

Ciena Corporation (CIEN)
As of Aug 27 2015 2:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 150828C00012000 C 08/28/15 12.0 10.10 10.65
CIEN 150828C00013000 C 08/28/15 13.0 9.05 9.65
CIEN 150828C00014000 C 08/28/15 14.0 8.10 8.65
CIEN 150828C00015000 C 08/28/15 15.0 7.10 7.60
CIEN 150828C00016000 C 08/28/15 16.0 6.10 6.60
CIEN 150828C00016500 C 08/28/15 16.5 5.60 6.10
CIEN 150828C00017000 C 08/28/15 17.0 5.05 5.60
CIEN 150828C00017500 C 08/28/15 17.5 4.60 5.10
CIEN 150828C00018000 C 08/28/15 18.0 4.10 4.65
CIEN 150828C00018500 C 08/28/15 18.5 3.55 4.10
CIEN 150828C00019000 C 08/28/15 19.0 3.10 3.65
CIEN 150828C00019500 C 08/28/15 19.5 2.69 3.05
CIEN 150828C00020000 C 08/28/15 20.0 2.29 2.42
CIEN 150828C00020500 C 08/28/15 20.5 1.79 1.92
CIEN 150828C00021000 C 08/28/15 21.0 1.21 1.55
CIEN 150828C00021500 C 08/28/15 21.5 0.85 0.95
CIEN 150828C00022000 C 08/28/15 22.0 0.44 0.53
CIEN 150828C00022500 C 08/28/15 22.5 0.19 0.23
CIEN 150828C00023000 C 08/28/15 23.0 0.05 0.08
CIEN 150828C00023500 C 08/28/15 23.5 0.01 0.08
CIEN 150828C00024000 C 08/28/15 24.0 0.00 0.15
CIEN 150828C00024500 C 08/28/15 24.5 0.00 0.25
CIEN 150828C00025000 C 08/28/15 25.0 0.00 0.25
CIEN 150828C00025500 C 08/28/15 25.5 0.00 0.16
CIEN 150828C00026000 C 08/28/15 26.0 0.00 0.16
CIEN 150828C00026500 C 08/28/15 26.5 0.00 0.35
CIEN 150828C00027000 C 08/28/15 27.0 0.00 0.29
CIEN 150828C00027500 C 08/28/15 27.5 0.00 0.26
CIEN 150828C00028000 C 08/28/15 28.0 0.00 0.26
CIEN 150828C00028500 C 08/28/15 28.5 0.00 0.27
CIEN 150828C00029000 C 08/28/15 29.0 0.00 0.27
CIEN 150828C00029500 C 08/28/15 29.5 0.00 0.27
CIEN 150828C00030000 C 08/28/15 30.0 0.00 0.26
CIEN 150828C00030500 C 08/28/15 30.5 0.00 0.27
CIEN 150828C00031000 C 08/28/15 31.0 0.00 0.27
CIEN 150828C00031500 C 08/28/15 31.5 0.00 0.26
CIEN 150828C00032000 C 08/28/15 32.0 0.00 0.27
CIEN 150828C00032500 C 08/28/15 32.5 0.00 0.27
CIEN 150828C00033000 C 08/28/15 33.0 0.00 0.26
CIEN 150828C00033500 C 08/28/15 33.5 0.00 0.26
CIEN 150828C00034000 C 08/28/15 34.0 0.00 0.33
CIEN 150828C00034500 C 08/28/15 34.5 0.00 0.33
CIEN 150828C00035000 C 08/28/15 35.0 0.00 0.33
CIEN 150828P00012000 P 08/28/15 12.0 0.00 0.26
CIEN 150828P00013000 P 08/28/15 13.0 0.00 0.27
CIEN 150828P00014000 P 08/28/15 14.0 0.00 0.27
CIEN 150828P00015000 P 08/28/15 15.0 0.00 0.27
CIEN 150828P00016000 P 08/28/15 16.0 0.00 0.27
CIEN 150828P00016500 P 08/28/15 16.5 0.00 0.29
CIEN 150828P00017000 P 08/28/15 17.0 0.00 0.25
CIEN 150828P00017500 P 08/28/15 17.5 0.00 0.26
CIEN 150828P00018000 P 08/28/15 18.0 0.00 0.26
CIEN 150828P00018500 P 08/28/15 18.5 0.00 0.22
CIEN 150828P00019000 P 08/28/15 19.0 0.00 0.16
CIEN 150828P00019500 P 08/28/15 19.5 0.00 0.15
CIEN 150828P00020000 P 08/28/15 20.0 0.00 0.15
CIEN 150828P00020500 P 08/28/15 20.5 0.00 0.07
CIEN 150828P00021000 P 08/28/15 21.0 0.01 0.07
CIEN 150828P00021500 P 08/28/15 21.5 0.04 0.07
CIEN 150828P00022000 P 08/28/15 22.0 0.13 0.16
CIEN 150828P00022500 P 08/28/15 22.5 0.33 0.38
CIEN 150828P00023000 P 08/28/15 23.0 0.67 0.77
CIEN 150828P00023500 P 08/28/15 23.5 0.99 1.31
CIEN 150828P00024000 P 08/28/15 24.0 1.64 1.72
CIEN 150828P00024500 P 08/28/15 24.5 2.09 2.22
CIEN 150828P00025000 P 08/28/15 25.0 2.51 2.81
CIEN 150828P00025500 P 08/28/15 25.5 2.91 3.40
CIEN 150828P00026000 P 08/28/15 26.0 3.35 3.90
CIEN 150828P00026500 P 08/28/15 26.5 3.90 4.40
CIEN 150828P00027000 P 08/28/15 27.0 4.40 4.90
CIEN 150828P00027500 P 08/28/15 27.5 4.90 5.40
CIEN 150828P00028000 P 08/28/15 28.0 5.20 5.80
CIEN 150828P00028500 P 08/28/15 28.5 5.70 6.30
CIEN 150828P00029000 P 08/28/15 29.0 6.35 6.90
CIEN 150828P00029500 P 08/28/15 29.5 6.90 7.40
CIEN 150828P00030000 P 08/28/15 30.0 7.35 7.90
CIEN 150828P00030500 P 08/28/15 30.5 7.70 8.30
CIEN 150828P00031000 P 08/28/15 31.0 8.35 8.90
CIEN 150828P00031500 P 08/28/15 31.5 8.90 9.40
CIEN 150828P00032000 P 08/28/15 32.0 9.35 9.95
CIEN 150828P00032500 P 08/28/15 32.5 9.85 10.30
CIEN 150828P00033000 P 08/28/15 33.0 10.35 10.90
CIEN 150828P00033500 P 08/28/15 33.5 10.85 11.40
CIEN 150828P00034000 P 08/28/15 34.0 11.35 11.90
CIEN 150828P00034500 P 08/28/15 34.5 11.85 12.40
CIEN 150828P00035000 P 08/28/15 35.0 11.00 12.80
CIEN 150904C00011000 C 09/04/15 11.0 11.10 11.60
CIEN 150904C00012000 C 09/04/15 12.0 10.10 10.60
CIEN 150904C00013000 C 09/04/15 13.0 9.10 9.60
CIEN 150904C00014000 C 09/04/15 14.0 8.10 8.60
CIEN 150904C00014500 C 09/04/15 14.5 7.60 8.10
CIEN 150904C00015000 C 09/04/15 15.0 7.10 7.60
CIEN 150904C00015500 C 09/04/15 15.5 6.60 7.10
CIEN 150904C00016000 C 09/04/15 16.0 6.10 6.65
CIEN 150904C00016500 C 09/04/15 16.5 5.65 6.20
CIEN 150904C00017000 C 09/04/15 17.0 5.15 5.70
CIEN 150904C00017500 C 09/04/15 17.5 4.65 5.15
CIEN 150904C00018000 C 09/04/15 18.0 4.20 4.70
CIEN 150904C00018500 C 09/04/15 18.5 3.75 4.20
CIEN 150904C00019000 C 09/04/15 19.0 3.45 3.60
CIEN 150904C00019500 C 09/04/15 19.5 3.00 3.15
CIEN 150904C00020000 C 09/04/15 20.0 2.62 2.70
CIEN 150904C00020500 C 09/04/15 20.5 2.22 2.30
CIEN 150904C00021000 C 09/04/15 21.0 1.86 1.93
CIEN 150904C00021500 C 09/04/15 21.5 1.52 1.59
CIEN 150904C00022000 C 09/04/15 22.0 1.22 1.28
CIEN 150904C00022500 C 09/04/15 22.5 0.97 1.02
CIEN 150904C00023000 C 09/04/15 23.0 0.76 0.81
CIEN 150904C00023500 C 09/04/15 23.5 0.58 0.62
CIEN 150904C00024000 C 09/04/15 24.0 0.44 0.48
CIEN 150904C00024500 C 09/04/15 24.5 0.33 0.37
CIEN 150904C00025000 C 09/04/15 25.0 0.25 0.28
CIEN 150904C00025500 C 09/04/15 25.5 0.18 0.25
CIEN 150904C00026000 C 09/04/15 26.0 0.13 0.21
CIEN 150904C00026500 C 09/04/15 26.5 0.10 0.16
CIEN 150904C00027000 C 09/04/15 27.0 0.08 0.13
CIEN 150904C00027500 C 09/04/15 27.5 0.06 0.25
CIEN 150904C00028000 C 09/04/15 28.0 0.03 0.23
CIEN 150904C00028500 C 09/04/15 28.5 0.03 0.24
CIEN 150904C00029000 C 09/04/15 29.0 0.02 0.25
CIEN 150904C00029500 C 09/04/15 29.5 0.01 0.25
CIEN 150904C00030000 C 09/04/15 30.0 0.00 0.25
CIEN 150904C00030500 C 09/04/15 30.5 0.00 0.25
CIEN 150904C00031000 C 09/04/15 31.0 0.00 0.25
CIEN 150904C00031500 C 09/04/15 31.5 0.00 0.25
CIEN 150904C00032000 C 09/04/15 32.0 0.00 0.25
CIEN 150904C00032500 C 09/04/15 32.5 0.00 0.25
CIEN 150904C00033000 C 09/04/15 33.0 0.00 0.25
CIEN 150904C00033500 C 09/04/15 33.5 0.00 0.25
CIEN 150904C00034000 C 09/04/15 34.0 0.00 0.25
CIEN 150904C00034500 C 09/04/15 34.5 0.00 0.25
CIEN 150904C00035000 C 09/04/15 35.0 0.00 0.25
CIEN 150904P00011000 P 09/04/15 11.0 0.00 0.17
CIEN 150904P00012000 P 09/04/15 12.0 0.00 0.17
CIEN 150904P00013000 P 09/04/15 13.0 0.00 0.16
CIEN 150904P00014000 P 09/04/15 14.0 0.00 0.15
CIEN 150904P00014500 P 09/04/15 14.5 0.00 0.20
CIEN 150904P00015000 P 09/04/15 15.0 0.00 0.25
CIEN 150904P00015500 P 09/04/15 15.5 0.01 0.25
CIEN 150904P00016000 P 09/04/15 16.0 0.02 0.16
CIEN 150904P00016500 P 09/04/15 16.5 0.04 0.23
CIEN 150904P00017000 P 09/04/15 17.0 0.06 0.23
CIEN 150904P00017500 P 09/04/15 17.5 0.08 0.23
CIEN 150904P00018000 P 09/04/15 18.0 0.11 0.21
CIEN 150904P00018500 P 09/04/15 18.5 0.12 0.22
CIEN 150904P00019000 P 09/04/15 19.0 0.17 0.21
CIEN 150904P00019500 P 09/04/15 19.5 0.23 0.27
CIEN 150904P00020000 P 09/04/15 20.0 0.30 0.34
CIEN 150904P00020500 P 09/04/15 20.5 0.40 0.44
CIEN 150904P00021000 P 09/04/15 21.0 0.53 0.58
CIEN 150904P00021500 P 09/04/15 21.5 0.69 0.75
CIEN 150904P00022000 P 09/04/15 22.0 0.88 0.96
CIEN 150904P00022500 P 09/04/15 22.5 1.12 1.20
CIEN 150904P00023000 P 09/04/15 23.0 1.40 1.49
CIEN 150904P00023500 P 09/04/15 23.5 1.72 1.81
CIEN 150904P00024000 P 09/04/15 24.0 2.07 2.14
CIEN 150904P00024500 P 09/04/15 24.5 2.46 2.56
CIEN 150904P00025000 P 09/04/15 25.0 2.88 2.97
CIEN 150904P00025500 P 09/04/15 25.5 3.30 3.40
CIEN 150904P00026000 P 09/04/15 26.0 3.75 3.85
CIEN 150904P00026500 P 09/04/15 26.5 4.00 4.40
CIEN 150904P00027000 P 09/04/15 27.0 4.50 4.95
CIEN 150904P00027500 P 09/04/15 27.5 4.95 5.45
CIEN 150904P00028000 P 09/04/15 28.0 5.45 5.95
CIEN 150904P00028500 P 09/04/15 28.5 5.95 6.45
CIEN 150904P00029000 P 09/04/15 29.0 6.45 7.00
CIEN 150904P00029500 P 09/04/15 29.5 6.95 7.50
CIEN 150904P00030000 P 09/04/15 30.0 7.40 7.95
CIEN 150904P00030500 P 09/04/15 30.5 7.90 8.45
CIEN 150904P00031000 P 09/04/15 31.0 8.35 8.95
CIEN 150904P00031500 P 09/04/15 31.5 8.85 9.45
CIEN 150904P00032000 P 09/04/15 32.0 9.40 9.95
CIEN 150904P00032500 P 09/04/15 32.5 9.90 10.50
CIEN 150904P00033000 P 09/04/15 33.0 10.40 10.95
CIEN 150904P00033500 P 09/04/15 33.5 10.85 11.45
CIEN 150904P00034000 P 09/04/15 34.0 11.35 11.95
CIEN 150904P00034500 P 09/04/15 34.5 11.85 12.40
CIEN 150904P00035000 P 09/04/15 35.0 12.35 12.90
CIEN 150911C00014000 C 09/11/15 14.0 8.10 8.60
CIEN 150911C00015000 C 09/11/15 15.0 7.10 7.70
CIEN 150911C00016000 C 09/11/15 16.0 6.15 6.70
CIEN 150911C00017000 C 09/11/15 17.0 5.15 5.70
CIEN 150911C00017500 C 09/11/15 17.5 4.65 5.20
CIEN 150911C00018000 C 09/11/15 18.0 4.25 4.75
CIEN 150911C00018500 C 09/11/15 18.5 3.95 4.10
CIEN 150911C00019000 C 09/11/15 19.0 3.50 3.65
CIEN 150911C00019500 C 09/11/15 19.5 3.10 3.20
CIEN 150911C00020000 C 09/11/15 20.0 2.70 2.79
CIEN 150911C00020500 C 09/11/15 20.5 2.31 2.40
CIEN 150911C00021000 C 09/11/15 21.0 1.96 2.04
CIEN 150911C00021500 C 09/11/15 21.5 1.64 1.71
CIEN 150911C00022000 C 09/11/15 22.0 1.34 1.41
CIEN 150911C00022500 C 09/11/15 22.5 1.09 1.16
CIEN 150911C00023000 C 09/11/15 23.0 0.87 0.93
CIEN 150911C00023500 C 09/11/15 23.5 0.69 0.75
CIEN 150911C00024000 C 09/11/15 24.0 0.54 0.60
CIEN 150911C00024500 C 09/11/15 24.5 0.42 0.48
CIEN 150911C00025000 C 09/11/15 25.0 0.34 0.38
CIEN 150911C00025500 C 09/11/15 25.5 0.27 0.30
CIEN 150911C00026000 C 09/11/15 26.0 0.21 0.25
CIEN 150911C00026500 C 09/11/15 26.5 0.16 0.25
CIEN 150911C00027000 C 09/11/15 27.0 0.13 0.19
CIEN 150911C00027500 C 09/11/15 27.5 0.10 0.25
CIEN 150911C00028000 C 09/11/15 28.0 0.07 0.25
CIEN 150911C00028500 C 09/11/15 28.5 0.05 0.25
CIEN 150911C00029000 C 09/11/15 29.0 0.04 0.25
CIEN 150911C00029500 C 09/11/15 29.5 0.02 0.25
CIEN 150911C00030000 C 09/11/15 30.0 0.02 0.25
CIEN 150911C00030500 C 09/11/15 30.5 0.01 0.25
CIEN 150911C00031000 C 09/11/15 31.0 0.01 0.25
CIEN 150911C00031500 C 09/11/15 31.5 0.00 0.25
CIEN 150911C00032000 C 09/11/15 32.0 0.00 0.25
CIEN 150911C00032500 C 09/11/15 32.5 0.00 0.25
CIEN 150911C00033000 C 09/11/15 33.0 0.00 0.25
CIEN 150911C00033500 C 09/11/15 33.5 0.00 0.25
CIEN 150911C00034000 C 09/11/15 34.0 0.00 0.25
CIEN 150911C00034500 C 09/11/15 34.5 0.00 0.25
CIEN 150911C00035000 C 09/11/15 35.0 0.00 0.25
CIEN 150911P00014000 P 09/11/15 14.0 0.00 0.25
CIEN 150911P00015000 P 09/11/15 15.0 0.02 0.24
CIEN 150911P00016000 P 09/11/15 16.0 0.04 0.16
CIEN 150911P00017000 P 09/11/15 17.0 0.07 0.23
CIEN 150911P00017500 P 09/11/15 17.5 0.09 0.23
CIEN 150911P00018000 P 09/11/15 18.0 0.13 0.22
CIEN 150911P00018500 P 09/11/15 18.5 0.17 0.22
CIEN 150911P00019000 P 09/11/15 19.0 0.23 0.27
CIEN 150911P00019500 P 09/11/15 19.5 0.29 0.34
CIEN 150911P00020000 P 09/11/15 20.0 0.38 0.42
CIEN 150911P00020500 P 09/11/15 20.5 0.49 0.55
CIEN 150911P00021000 P 09/11/15 21.0 0.63 0.69
CIEN 150911P00021500 P 09/11/15 21.5 0.81 0.86
CIEN 150911P00022000 P 09/11/15 22.0 1.01 1.07
CIEN 150911P00022500 P 09/11/15 22.5 1.24 1.32
CIEN 150911P00023000 P 09/11/15 23.0 1.53 1.61
CIEN 150911P00023500 P 09/11/15 23.5 1.84 1.93
CIEN 150911P00024000 P 09/11/15 24.0 2.19 2.27
CIEN 150911P00024500 P 09/11/15 24.5 2.57 2.65
CIEN 150911P00025000 P 09/11/15 25.0 2.97 3.05
CIEN 150911P00025500 P 09/11/15 25.5 3.35 3.50
CIEN 150911P00026000 P 09/11/15 26.0 3.80 3.95
CIEN 150911P00026500 P 09/11/15 26.5 4.25 4.40
CIEN 150911P00027000 P 09/11/15 27.0 4.55 4.95
CIEN 150911P00027500 P 09/11/15 27.5 5.00 5.45
CIEN 150911P00028000 P 09/11/15 28.0 5.50 5.95
CIEN 150911P00028500 P 09/11/15 28.5 5.95 6.50
CIEN 150911P00029000 P 09/11/15 29.0 6.45 7.05
CIEN 150911P00029500 P 09/11/15 29.5 6.95 7.45
CIEN 150911P00030000 P 09/11/15 30.0 7.45 7.95
CIEN 150911P00030500 P 09/11/15 30.5 7.90 8.45
CIEN 150911P00031000 P 09/11/15 31.0 8.40 8.95
CIEN 150911P00031500 P 09/11/15 31.5 8.90 9.45
CIEN 150911P00032000 P 09/11/15 32.0 9.40 9.95
CIEN 150911P00032500 P 09/11/15 32.5 9.90 10.45
CIEN 150911P00033000 P 09/11/15 33.0 10.45 10.95
CIEN 150911P00033500 P 09/11/15 33.5 10.95 11.45
CIEN 150911P00034000 P 09/11/15 34.0 11.45 11.95
CIEN 150911P00034500 P 09/11/15 34.5 11.95 12.45
CIEN 150911P00035000 P 09/11/15 35.0 12.45 12.95
CIEN 150918C00012000 C 09/18/15 12.0 10.10 10.65
CIEN 150918C00013000 C 09/18/15 13.0 9.10 9.60
CIEN 150918C00014000 C 09/18/15 14.0 8.10 8.60
CIEN 150918C00014500 C 09/18/15 14.5 7.65 8.15
CIEN 150918C00015000 C 09/18/15 15.0 7.10 7.65
CIEN 150918C00015500 C 09/18/15 15.5 6.65 7.20
CIEN 150918C00016000 C 09/18/15 16.0 6.15 6.70
CIEN 150918C00016500 C 09/18/15 16.5 5.70 6.25
CIEN 150918C00017000 C 09/18/15 17.0 5.20 5.75
CIEN 150918C00017500 C 09/18/15 17.5 4.75 5.30
CIEN 150918C00018000 C 09/18/15 18.0 4.45 4.60
CIEN 150918C00018500 C 09/18/15 18.5 4.05 4.20
CIEN 150918C00019000 C 09/18/15 19.0 3.60 3.75
CIEN 150918C00019500 C 09/18/15 19.5 3.20 3.30
CIEN 150918C00020000 C 09/18/15 20.0 2.81 2.90
CIEN 150918C00020500 C 09/18/15 20.5 2.43 2.53
CIEN 150918C00021000 C 09/18/15 21.0 2.09 2.15
CIEN 150918C00021500 C 09/18/15 21.5 1.77 1.84
CIEN 150918C00022000 C 09/18/15 22.0 1.48 1.55
CIEN 150918C00022500 C 09/18/15 22.5 1.24 1.30
CIEN 150918C00023000 C 09/18/15 23.0 1.02 1.07
CIEN 150918C00023500 C 09/18/15 23.5 0.82 0.88
CIEN 150918C00024000 C 09/18/15 24.0 0.67 0.72
CIEN 150918C00024500 C 09/18/15 24.5 0.55 0.58
CIEN 150918C00025000 C 09/18/15 25.0 0.44 0.48
CIEN 150918C00025500 C 09/18/15 25.5 0.34 0.38
CIEN 150918C00026000 C 09/18/15 26.0 0.28 0.32
CIEN 150918C00026500 C 09/18/15 26.5 0.22 0.25
CIEN 150918C00027000 C 09/18/15 27.0 0.18 0.25
CIEN 150918C00027500 C 09/18/15 27.5 0.14 0.23
CIEN 150918C00028000 C 09/18/15 28.0 0.11 0.25
CIEN 150918C00028500 C 09/18/15 28.5 0.09 0.24
CIEN 150918C00029000 C 09/18/15 29.0 0.07 0.25
CIEN 150918C00029500 C 09/18/15 29.5 0.05 0.25
CIEN 150918C00030000 C 09/18/15 30.0 0.04 0.25
CIEN 150918C00030500 C 09/18/15 30.5 0.03 0.25
CIEN 150918C00031000 C 09/18/15 31.0 0.02 0.25
CIEN 150918C00032000 C 09/18/15 32.0 0.01 0.25
CIEN 150918C00033000 C 09/18/15 33.0 0.00 0.25
CIEN 150918C00034000 C 09/18/15 34.0 0.00 0.25
CIEN 150918P00012000 P 09/18/15 12.0 0.00 0.25
CIEN 150918P00013000 P 09/18/15 13.0 0.00 0.25
CIEN 150918P00014000 P 09/18/15 14.0 0.01 0.25
CIEN 150918P00014500 P 09/18/15 14.5 0.03 0.22
CIEN 150918P00015000 P 09/18/15 15.0 0.04 0.23
CIEN 150918P00015500 P 09/18/15 15.5 0.06 0.17
CIEN 150918P00016000 P 09/18/15 16.0 0.07 0.18
CIEN 150918P00016500 P 09/18/15 16.5 0.09 0.18
CIEN 150918P00017000 P 09/18/15 17.0 0.10 0.20
CIEN 150918P00017500 P 09/18/15 17.5 0.14 0.20
CIEN 150918P00018000 P 09/18/15 18.0 0.18 0.23
CIEN 150918P00018500 P 09/18/15 18.5 0.24 0.28
CIEN 150918P00019000 P 09/18/15 19.0 0.30 0.34
CIEN 150918P00019500 P 09/18/15 19.5 0.38 0.43
CIEN 150918P00020000 P 09/18/15 20.0 0.48 0.50
CIEN 150918P00020500 P 09/18/15 20.5 0.61 0.64
CIEN 150918P00021000 P 09/18/15 21.0 0.76 0.80
CIEN 150918P00021500 P 09/18/15 21.5 0.95 0.99
CIEN 150918P00022000 P 09/18/15 22.0 1.16 1.21
CIEN 150918P00022500 P 09/18/15 22.5 1.40 1.46
CIEN 150918P00023000 P 09/18/15 23.0 1.67 1.73
CIEN 150918P00023500 P 09/18/15 23.5 1.98 2.04
CIEN 150918P00024000 P 09/18/15 24.0 2.32 2.39
CIEN 150918P00024500 P 09/18/15 24.5 2.68 2.77
CIEN 150918P00025000 P 09/18/15 25.0 3.05 3.20
CIEN 150918P00025500 P 09/18/15 25.5 3.45 3.60
CIEN 150918P00026000 P 09/18/15 26.0 3.90 4.00
CIEN 150918P00026500 P 09/18/15 26.5 4.35 4.45
CIEN 150918P00027000 P 09/18/15 27.0 4.80 4.90
CIEN 150918P00027500 P 09/18/15 27.5 5.10 5.45
CIEN 150918P00028000 P 09/18/15 28.0 5.50 6.00
CIEN 150918P00028500 P 09/18/15 28.5 6.00 6.45
CIEN 150918P00029000 P 09/18/15 29.0 6.45 7.00
CIEN 150918P00029500 P 09/18/15 29.5 7.00 7.50
CIEN 150918P00030000 P 09/18/15 30.0 7.40 7.95
CIEN 150918P00030500 P 09/18/15 30.5 7.90 8.45
CIEN 150918P00031000 P 09/18/15 31.0 8.40 8.95
CIEN 150918P00032000 P 09/18/15 32.0 9.40 9.95
CIEN 150918P00033000 P 09/18/15 33.0 10.40 10.95
CIEN 150918P00034000 P 09/18/15 34.0 11.40 11.95
CIEN 150925C00014000 C 09/25/15 14.0 8.15 8.65
CIEN 150925C00015000 C 09/25/15 15.0 7.15 7.70
CIEN 150925C00016000 C 09/25/15 16.0 6.20 6.70
CIEN 150925C00017000 C 09/25/15 17.0 5.25 5.80
CIEN 150925C00017500 C 09/25/15 17.5 4.75 5.30
CIEN 150925C00018000 C 09/25/15 18.0 4.50 4.65
CIEN 150925C00018500 C 09/25/15 18.5 4.05 4.20
CIEN 150925C00019000 C 09/25/15 19.0 3.65 3.80
CIEN 150925C00019500 C 09/25/15 19.5 3.25 3.40
CIEN 150925C00020000 C 09/25/15 20.0 2.87 2.96
CIEN 150925C00020500 C 09/25/15 20.5 2.51 2.61
CIEN 150925C00021000 C 09/25/15 21.0 2.17 2.26
CIEN 150925C00021500 C 09/25/15 21.5 1.86 1.94
CIEN 150925C00022000 C 09/25/15 22.0 1.57 1.65
CIEN 150925C00022500 C 09/25/15 22.5 1.32 1.41
CIEN 150925C00023000 C 09/25/15 23.0 1.10 1.18
CIEN 150925C00023500 C 09/25/15 23.5 0.91 0.99
CIEN 150925C00024000 C 09/25/15 24.0 0.75 0.82
CIEN 150925C00024500 C 09/25/15 24.5 0.61 0.68
CIEN 150925C00025000 C 09/25/15 25.0 0.49 0.56
CIEN 150925C00025500 C 09/25/15 25.5 0.40 0.46
CIEN 150925C00026000 C 09/25/15 26.0 0.32 0.38
CIEN 150925C00026500 C 09/25/15 26.5 0.26 0.31
CIEN 150925C00027000 C 09/25/15 27.0 0.21 0.25
CIEN 150925C00027500 C 09/25/15 27.5 0.17 0.25
CIEN 150925C00028000 C 09/25/15 28.0 0.14 0.25
CIEN 150925C00028500 C 09/25/15 28.5 0.12 0.14
CIEN 150925C00029000 C 09/25/15 29.0 0.09 0.21
CIEN 150925C00029500 C 09/25/15 29.5 0.07 0.22
CIEN 150925C00030000 C 09/25/15 30.0 0.06 0.22
CIEN 150925C00030500 C 09/25/15 30.5 0.04 0.24
CIEN 150925C00031000 C 09/25/15 31.0 0.03 0.23
CIEN 150925C00031500 C 09/25/15 31.5 0.02 0.24
CIEN 150925C00032000 C 09/25/15 32.0 0.02 0.25
CIEN 150925C00032500 C 09/25/15 32.5 0.01 0.25
CIEN 150925C00033000 C 09/25/15 33.0 0.00 0.25
CIEN 150925C00033500 C 09/25/15 33.5 0.00 0.25
CIEN 150925C00034000 C 09/25/15 34.0 0.00 0.25
CIEN 150925C00034500 C 09/25/15 34.5 0.00 0.25
CIEN 150925C00035000 C 09/25/15 35.0 0.00 0.25
CIEN 150925P00014000 P 09/25/15 14.0 0.02 0.20
CIEN 150925P00015000 P 09/25/15 15.0 0.05 0.18
CIEN 150925P00016000 P 09/25/15 16.0 0.09 0.14
CIEN 150925P00017000 P 09/25/15 17.0 0.13 0.16
CIEN 150925P00017500 P 09/25/15 17.5 0.17 0.20
CIEN 150925P00018000 P 09/25/15 18.0 0.21 0.25
CIEN 150925P00018500 P 09/25/15 18.5 0.27 0.31
CIEN 150925P00019000 P 09/25/15 19.0 0.35 0.39
CIEN 150925P00019500 P 09/25/15 19.5 0.44 0.49
CIEN 150925P00020000 P 09/25/15 20.0 0.55 0.60
CIEN 150925P00020500 P 09/25/15 20.5 0.68 0.74
CIEN 150925P00021000 P 09/25/15 21.0 0.84 0.90
CIEN 150925P00021500 P 09/25/15 21.5 1.02 1.10
CIEN 150925P00022000 P 09/25/15 22.0 1.25 1.31
CIEN 150925P00022500 P 09/25/15 22.5 1.48 1.56
CIEN 150925P00023000 P 09/25/15 23.0 1.75 1.85
CIEN 150925P00023500 P 09/25/15 23.5 2.05 2.16
CIEN 150925P00024000 P 09/25/15 24.0 2.38 2.49
CIEN 150925P00024500 P 09/25/15 24.5 2.74 2.85
CIEN 150925P00025000 P 09/25/15 25.0 3.10 3.25
CIEN 150925P00025500 P 09/25/15 25.5 3.50 3.65
CIEN 150925P00026000 P 09/25/15 26.0 3.95 4.05
CIEN 150925P00026500 P 09/25/15 26.5 4.35 4.50
CIEN 150925P00027000 P 09/25/15 27.0 4.80 4.95
CIEN 150925P00027500 P 09/25/15 27.5 5.25 5.40
CIEN 150925P00028000 P 09/25/15 28.0 5.55 5.95
CIEN 150925P00028500 P 09/25/15 28.5 6.05 6.50
CIEN 150925P00029000 P 09/25/15 29.0 6.50 7.00
CIEN 150925P00029500 P 09/25/15 29.5 6.95 7.50
CIEN 150925P00030000 P 09/25/15 30.0 7.50 8.05
CIEN 150925P00030500 P 09/25/15 30.5 7.95 8.50
CIEN 150925P00031000 P 09/25/15 31.0 8.40 8.95
CIEN 150925P00031500 P 09/25/15 31.5 8.95 9.50
CIEN 150925P00032000 P 09/25/15 32.0 9.40 9.95
CIEN 150925P00032500 P 09/25/15 32.5 9.90 10.45
CIEN 150925P00033000 P 09/25/15 33.0 10.40 10.95
CIEN 150925P00033500 P 09/25/15 33.5 10.90 11.45
CIEN 150925P00034000 P 09/25/15 34.0 11.40 11.95
CIEN 150925P00034500 P 09/25/15 34.5 11.90 12.45
CIEN 150925P00035000 P 09/25/15 35.0 12.40 12.95
CIEN 151002C00014000 C 10/02/15 14.0 8.15 8.70
CIEN 151002C00015000 C 10/02/15 15.0 7.15 7.70
CIEN 151002C00016000 C 10/02/15 16.0 6.20 6.75
CIEN 151002C00016500 C 10/02/15 16.5 5.70 6.30
CIEN 151002C00017000 C 10/02/15 17.0 5.25 5.80
CIEN 151002C00017500 C 10/02/15 17.5 4.90 5.30
CIEN 151002C00018000 C 10/02/15 18.0 4.55 4.70
CIEN 151002C00018500 C 10/02/15 18.5 4.10 4.25
CIEN 151002C00019000 C 10/02/15 19.0 3.70 3.85
CIEN 151002C00019500 C 10/02/15 19.5 3.30 3.40
CIEN 151002C00020000 C 10/02/15 20.0 2.94 3.05
CIEN 151002C00020500 C 10/02/15 20.5 2.58 2.66
CIEN 151002C00021000 C 10/02/15 21.0 2.25 2.31
CIEN 151002C00021500 C 10/02/15 21.5 1.94 2.00
CIEN 151002C00022000 C 10/02/15 22.0 1.66 1.72
CIEN 151002C00022500 C 10/02/15 22.5 1.40 1.47
CIEN 151002C00023000 C 10/02/15 23.0 1.18 1.24
CIEN 151002C00023500 C 10/02/15 23.5 1.00 1.04
CIEN 151002C00024000 C 10/02/15 24.0 0.83 0.87
CIEN 151002C00024500 C 10/02/15 24.5 0.68 0.72
CIEN 151002C00025000 C 10/02/15 25.0 0.56 0.61
CIEN 151002C00025500 C 10/02/15 25.5 0.46 0.51
CIEN 151002C00026000 C 10/02/15 26.0 0.37 0.42
CIEN 151002C00026500 C 10/02/15 26.5 0.30 0.35
CIEN 151002C00027000 C 10/02/15 27.0 0.24 0.29
CIEN 151002C00027500 C 10/02/15 27.5 0.19 0.25
CIEN 151002C00028000 C 10/02/15 28.0 0.16 0.20
CIEN 151002C00028500 C 10/02/15 28.5 0.13 0.19
CIEN 151002C00029000 C 10/02/15 29.0 0.11 0.17
CIEN 151002C00029500 C 10/02/15 29.5 0.09 0.25
CIEN 151002C00030000 C 10/02/15 30.0 0.08 0.13
CIEN 151002C00030500 C 10/02/15 30.5 0.06 0.15
CIEN 151002C00031000 C 10/02/15 31.0 0.05 0.24
CIEN 151002C00031500 C 10/02/15 31.5 0.03 0.24
CIEN 151002C00032000 C 10/02/15 32.0 0.03 0.24
CIEN 151002C00032500 C 10/02/15 32.5 0.02 0.25
CIEN 151002C00033000 C 10/02/15 33.0 0.01 0.25
CIEN 151002C00033500 C 10/02/15 33.5 0.01 0.25
CIEN 151002P00014000 P 10/02/15 14.0 0.03 0.15
CIEN 151002P00015000 P 10/02/15 15.0 0.05 0.13
CIEN 151002P00016000 P 10/02/15 16.0 0.09 0.13
CIEN 151002P00016500 P 10/02/15 16.5 0.12 0.15
CIEN 151002P00017000 P 10/02/15 17.0 0.16 0.18
CIEN 151002P00017500 P 10/02/15 17.5 0.20 0.23
CIEN 151002P00018000 P 10/02/15 18.0 0.25 0.28
CIEN 151002P00018500 P 10/02/15 18.5 0.31 0.35
CIEN 151002P00019000 P 10/02/15 19.0 0.40 0.43
CIEN 151002P00019500 P 10/02/15 19.5 0.49 0.53
CIEN 151002P00020000 P 10/02/15 20.0 0.61 0.65
CIEN 151002P00020500 P 10/02/15 20.5 0.75 0.80
CIEN 151002P00021000 P 10/02/15 21.0 0.91 0.97
CIEN 151002P00021500 P 10/02/15 21.5 1.10 1.15
CIEN 151002P00022000 P 10/02/15 22.0 1.32 1.38
CIEN 151002P00022500 P 10/02/15 22.5 1.56 1.63
CIEN 151002P00023000 P 10/02/15 23.0 1.83 1.91
CIEN 151002P00023500 P 10/02/15 23.5 2.13 2.21
CIEN 151002P00024000 P 10/02/15 24.0 2.46 2.54
CIEN 151002P00024500 P 10/02/15 24.5 2.81 2.90
CIEN 151002P00025000 P 10/02/15 25.0 3.15 3.30
CIEN 151002P00025500 P 10/02/15 25.5 3.55 3.70
CIEN 151002P00026000 P 10/02/15 26.0 4.00 4.10
CIEN 151002P00026500 P 10/02/15 26.5 4.40 4.55
CIEN 151002P00027000 P 10/02/15 27.0 4.85 5.00
CIEN 151002P00027500 P 10/02/15 27.5 5.30 5.45
CIEN 151002P00028000 P 10/02/15 28.0 5.75 5.90
CIEN 151002P00028500 P 10/02/15 28.5 6.05 6.45
CIEN 151002P00029000 P 10/02/15 29.0 6.55 7.05
CIEN 151002P00029500 P 10/02/15 29.5 7.00 7.50
CIEN 151002P00030000 P 10/02/15 30.0 7.45 8.00
CIEN 151002P00030500 P 10/02/15 30.5 7.95 8.50
CIEN 151002P00031000 P 10/02/15 31.0 8.45 9.00
CIEN 151002P00031500 P 10/02/15 31.5 8.90 9.45
CIEN 151002P00032000 P 10/02/15 32.0 9.40 10.00
CIEN 151002P00032500 P 10/02/15 32.5 9.90 10.45
CIEN 151002P00033000 P 10/02/15 33.0 10.40 10.95
CIEN 151002P00033500 P 10/02/15 33.5 10.90 11.45
CIEN 151009C00013000 C 10/09/15 13.0 7.75 11.35
CIEN 151009C00014000 C 10/09/15 14.0 6.75 10.40
CIEN 151009C00014500 C 10/09/15 14.5 7.40 8.50
CIEN 151009C00015000 C 10/09/15 15.0 5.50 9.80
CIEN 151009C00015500 C 10/09/15 15.5 6.50 7.45
CIEN 151009C00016000 C 10/09/15 16.0 6.05 7.00
CIEN 151009C00016500 C 10/09/15 16.5 5.60 6.55
CIEN 151009C00017000 C 10/09/15 17.0 5.20 5.90
CIEN 151009C00017500 C 10/09/15 17.5 5.05 5.15
CIEN 151009C00018000 C 10/09/15 18.0 4.60 4.75
CIEN 151009C00018500 C 10/09/15 18.5 4.15 4.30
CIEN 151009C00019000 C 10/09/15 19.0 3.75 3.90
CIEN 151009C00019500 C 10/09/15 19.5 3.35 3.50
CIEN 151009C00020000 C 10/09/15 20.0 3.00 3.10
CIEN 151009C00020500 C 10/09/15 20.5 2.65 2.73
CIEN 151009C00021000 C 10/09/15 21.0 2.32 2.40
CIEN 151009C00021500 C 10/09/15 21.5 2.02 2.09
CIEN 151009C00022000 C 10/09/15 22.0 1.73 1.81
CIEN 151009C00022500 C 10/09/15 22.5 1.48 1.56
CIEN 151009C00023000 C 10/09/15 23.0 1.26 1.33
CIEN 151009C00023500 C 10/09/15 23.5 1.06 1.13
CIEN 151009C00024000 C 10/09/15 24.0 0.89 0.96
CIEN 151009C00024500 C 10/09/15 24.5 0.74 0.81
CIEN 151009C00025000 C 10/09/15 25.0 0.62 0.68
CIEN 151009C00025500 C 10/09/15 25.5 0.51 0.57
CIEN 151009C00026000 C 10/09/15 26.0 0.41 0.47
CIEN 151009C00026500 C 10/09/15 26.5 0.34 0.39
CIEN 151009C00027000 C 10/09/15 27.0 0.27 0.32
CIEN 151009C00027500 C 10/09/15 27.5 0.22 0.27
CIEN 151009C00028000 C 10/09/15 28.0 0.18 0.23
CIEN 151009C00028500 C 10/09/15 28.5 0.14 0.24
CIEN 151009C00029000 C 10/09/15 29.0 0.11 0.16
CIEN 151009C00029500 C 10/09/15 29.5 0.00 0.50
CIEN 151009C00030000 C 10/09/15 30.0 0.02 0.27
CIEN 151009C00030500 C 10/09/15 30.5 0.00 0.50
CIEN 151009C00031000 C 10/09/15 31.0 0.02 0.37
CIEN 151009P00013000 P 10/09/15 13.0 0.00 0.50
CIEN 151009P00014000 P 10/09/15 14.0 0.00 0.50
CIEN 151009P00014500 P 10/09/15 14.5 0.06 0.18
CIEN 151009P00015000 P 10/09/15 15.0 0.08 0.13
CIEN 151009P00015500 P 10/09/15 15.5 0.10 0.25
CIEN 151009P00016000 P 10/09/15 16.0 0.12 0.22
CIEN 151009P00016500 P 10/09/15 16.5 0.15 0.19
CIEN 151009P00017000 P 10/09/15 17.0 0.19 0.23
CIEN 151009P00017500 P 10/09/15 17.5 0.24 0.28
CIEN 151009P00018000 P 10/09/15 18.0 0.29 0.33
CIEN 151009P00018500 P 10/09/15 18.5 0.37 0.41
CIEN 151009P00019000 P 10/09/15 19.0 0.45 0.50
CIEN 151009P00019500 P 10/09/15 19.5 0.55 0.60
CIEN 151009P00020000 P 10/09/15 20.0 0.68 0.73
CIEN 151009P00020500 P 10/09/15 20.5 0.82 0.88
CIEN 151009P00021000 P 10/09/15 21.0 0.98 1.06
CIEN 151009P00021500 P 10/09/15 21.5 1.17 1.26
CIEN 151009P00022000 P 10/09/15 22.0 1.39 1.48
CIEN 151009P00022500 P 10/09/15 22.5 1.63 1.73
CIEN 151009P00023000 P 10/09/15 23.0 1.90 2.01
CIEN 151009P00023500 P 10/09/15 23.5 2.20 2.31
CIEN 151009P00024000 P 10/09/15 24.0 2.53 2.64
CIEN 151009P00024500 P 10/09/15 24.5 2.87 2.99
CIEN 151009P00025000 P 10/09/15 25.0 3.25 3.40
CIEN 151009P00025500 P 10/09/15 25.5 3.60 3.75
CIEN 151009P00026000 P 10/09/15 26.0 4.00 4.15
CIEN 151009P00026500 P 10/09/15 26.5 4.45 4.60
CIEN 151009P00027000 P 10/09/15 27.0 4.85 5.05
CIEN 151009P00027500 P 10/09/15 27.5 5.30 5.45
CIEN 151009P00028000 P 10/09/15 28.0 5.75 5.90
CIEN 151009P00028500 P 10/09/15 28.5 6.10 6.45
CIEN 151009P00029000 P 10/09/15 29.0 6.25 7.25
CIEN 151009P00029500 P 10/09/15 29.5 6.55 7.75
CIEN 151009P00030000 P 10/09/15 30.0 7.05 9.90
CIEN 151009P00030500 P 10/09/15 30.5 7.45 8.70
CIEN 151009P00031000 P 10/09/15 31.0 8.00 10.30
CIEN 151016C00011000 C 10/16/15 11.0 9.15 12.05
CIEN 151016C00012000 C 10/16/15 12.0 8.65 12.25
CIEN 151016C00013000 C 10/16/15 13.0 7.25 10.95
CIEN 151016C00014000 C 10/16/15 14.0 6.35 9.25
CIEN 151016C00015000 C 10/16/15 15.0 7.15 7.75
CIEN 151016C00016000 C 10/16/15 16.0 6.20 6.80
CIEN 151016C00017000 C 10/16/15 17.0 5.35 5.85
CIEN 151016C00018000 C 10/16/15 18.0 4.65 4.75
CIEN 151016C00019000 C 10/16/15 19.0 3.80 3.95
CIEN 151016C00020000 C 10/16/15 20.0 3.05 3.15
CIEN 151016C00021000 C 10/16/15 21.0 2.39 2.46
CIEN 151016C00022000 C 10/16/15 22.0 1.80 1.88
CIEN 151016C00023000 C 10/16/15 23.0 1.35 1.40
CIEN 151016C00024000 C 10/16/15 24.0 0.97 1.02
CIEN 151016C00025000 C 10/16/15 25.0 0.68 0.73
CIEN 151016C00026000 C 10/16/15 26.0 0.45 0.52
CIEN 151016C00027000 C 10/16/15 27.0 0.33 0.36
CIEN 151016C00028000 C 10/16/15 28.0 0.20 0.26
CIEN 151016C00029000 C 10/16/15 29.0 0.14 0.18
CIEN 151016C00030000 C 10/16/15 30.0 0.10 0.13
CIEN 151016C00031000 C 10/16/15 31.0 0.06 0.24
CIEN 151016C00032000 C 10/16/15 32.0 0.04 0.25
CIEN 151016C00033000 C 10/16/15 33.0 0.02 0.25
CIEN 151016C00034000 C 10/16/15 34.0 0.01 0.23
CIEN 151016C00035000 C 10/16/15 35.0 0.00 0.25
CIEN 151016P00011000 P 10/16/15 11.0 0.00 0.25
CIEN 151016P00012000 P 10/16/15 12.0 0.01 0.25
CIEN 151016P00013000 P 10/16/15 13.0 0.04 0.24
CIEN 151016P00014000 P 10/16/15 14.0 0.07 0.24
CIEN 151016P00015000 P 10/16/15 15.0 0.10 0.18
CIEN 151016P00016000 P 10/16/15 16.0 0.14 0.23
CIEN 151016P00017000 P 10/16/15 17.0 0.22 0.25
CIEN 151016P00018000 P 10/16/15 18.0 0.33 0.36
CIEN 151016P00019000 P 10/16/15 19.0 0.50 0.54
CIEN 151016P00020000 P 10/16/15 20.0 0.74 0.79
CIEN 151016P00021000 P 10/16/15 21.0 1.05 1.11
CIEN 151016P00022000 P 10/16/15 22.0 1.45 1.55
CIEN 151016P00023000 P 10/16/15 23.0 1.97 2.08
CIEN 151016P00024000 P 10/16/15 24.0 2.59 2.70
CIEN 151016P00025000 P 10/16/15 25.0 3.30 3.45
CIEN 151016P00026000 P 10/16/15 26.0 4.10 4.20
CIEN 151016P00027000 P 10/16/15 27.0 4.90 5.05
CIEN 151016P00028000 P 10/16/15 28.0 5.80 5.95
CIEN 151016P00029000 P 10/16/15 29.0 6.45 7.25
CIEN 151016P00030000 P 10/16/15 30.0 7.50 8.05
CIEN 151016P00031000 P 10/16/15 31.0 8.45 9.00
CIEN 151016P00032000 P 10/16/15 32.0 9.45 10.00
CIEN 151016P00033000 P 10/16/15 33.0 10.45 10.95
CIEN 151016P00034000 P 10/16/15 34.0 11.45 11.95
CIEN 151016P00035000 P 10/16/15 35.0 12.45 12.95
CIEN 160115C00005000 C 01/15/16 5.0 17.10 17.65
CIEN 160115C00008000 C 01/15/16 8.0 14.10 14.70
CIEN 160115C00010000 C 01/15/16 10.0 12.15 12.70
CIEN 160115C00011000 C 01/15/16 11.0 11.20 11.75
CIEN 160115C00012000 C 01/15/16 12.0 10.20 10.75
CIEN 160115C00013000 C 01/15/16 13.0 9.25 9.80
CIEN 160115C00014000 C 01/15/16 14.0 8.30 8.90
CIEN 160115C00015000 C 01/15/16 15.0 7.40 7.95
CIEN 160115C00016000 C 01/15/16 16.0 6.75 6.90
CIEN 160115C00017000 C 01/15/16 17.0 5.90 6.05
CIEN 160115C00018000 C 01/15/16 18.0 5.15 5.25
CIEN 160115C00019000 C 01/15/16 19.0 4.40 4.50
CIEN 160115C00020000 C 01/15/16 20.0 3.70 3.80
CIEN 160115C00021000 C 01/15/16 21.0 3.10 3.20
CIEN 160115C00022000 C 01/15/16 22.0 2.54 2.62
CIEN 160115C00023000 C 01/15/16 23.0 2.06 2.14
CIEN 160115C00024000 C 01/15/16 24.0 1.66 1.72
CIEN 160115C00025000 C 01/15/16 25.0 1.31 1.39
CIEN 160115C00026000 C 01/15/16 26.0 1.03 1.10
CIEN 160115C00027000 C 01/15/16 27.0 0.81 0.86
CIEN 160115C00028000 C 01/15/16 28.0 0.63 0.71
CIEN 160115C00029000 C 01/15/16 29.0 0.48 0.56
CIEN 160115C00030000 C 01/15/16 30.0 0.36 0.44
CIEN 160115C00031000 C 01/15/16 31.0 0.27 0.35
CIEN 160115C00032000 C 01/15/16 32.0 0.20 0.28
CIEN 160115C00033000 C 01/15/16 33.0 0.15 0.25
CIEN 160115C00034000 C 01/15/16 34.0 0.11 0.25
CIEN 160115C00035000 C 01/15/16 35.0 0.08 0.25
CIEN 160115C00036000 C 01/15/16 36.0 0.05 0.25
CIEN 160115C00037000 C 01/15/16 37.0 0.03 0.25
CIEN 160115C00038000 C 01/15/16 38.0 0.02 0.25
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.03
CIEN 160115P00008000 P 01/15/16 8.0 0.01 0.25
CIEN 160115P00010000 P 01/15/16 10.0 0.05 0.25
CIEN 160115P00011000 P 01/15/16 11.0 0.08 0.25
CIEN 160115P00012000 P 01/15/16 12.0 0.10 0.23
CIEN 160115P00013000 P 01/15/16 13.0 0.16 0.25
CIEN 160115P00014000 P 01/15/16 14.0 0.22 0.28
CIEN 160115P00015000 P 01/15/16 15.0 0.32 0.38
CIEN 160115P00016000 P 01/15/16 16.0 0.44 0.51
CIEN 160115P00017000 P 01/15/16 17.0 0.60 0.67
CIEN 160115P00018000 P 01/15/16 18.0 0.81 0.88
CIEN 160115P00019000 P 01/15/16 19.0 1.06 1.12
CIEN 160115P00020000 P 01/15/16 20.0 1.38 1.44
CIEN 160115P00021000 P 01/15/16 21.0 1.75 1.82
CIEN 160115P00022000 P 01/15/16 22.0 2.20 2.27
CIEN 160115P00023000 P 01/15/16 23.0 2.71 2.77
CIEN 160115P00024000 P 01/15/16 24.0 3.30 3.40
CIEN 160115P00025000 P 01/15/16 25.0 3.95 4.10
CIEN 160115P00026000 P 01/15/16 26.0 4.65 4.80
CIEN 160115P00027000 P 01/15/16 27.0 5.40 5.60
CIEN 160115P00028000 P 01/15/16 28.0 6.20 6.40
CIEN 160115P00029000 P 01/15/16 29.0 7.05 7.25
CIEN 160115P00030000 P 01/15/16 30.0 7.95 8.10
CIEN 160115P00031000 P 01/15/16 31.0 8.85 9.00
CIEN 160115P00032000 P 01/15/16 32.0 9.65 10.00
CIEN 160115P00033000 P 01/15/16 33.0 10.50 11.05
CIEN 160115P00034000 P 01/15/16 34.0 11.45 12.05
CIEN 160115P00035000 P 01/15/16 35.0 12.50 13.00
CIEN 160115P00036000 P 01/15/16 36.0 13.45 14.00
CIEN 160115P00037000 P 01/15/16 37.0 14.40 14.95
CIEN 160115P00038000 P 01/15/16 38.0 15.40 15.95
CIEN 160415C00013000 C 04/15/16 13.0 9.35 9.95
CIEN 160415C00014000 C 04/15/16 14.0 8.45 9.05
CIEN 160415C00015000 C 04/15/16 15.0 7.85 8.00
CIEN 160415C00016000 C 04/15/16 16.0 7.00 7.15
CIEN 160415C00017000 C 04/15/16 17.0 6.20 6.35
CIEN 160415C00018000 C 04/15/16 18.0 5.50 5.60
CIEN 160415C00019000 C 04/15/16 19.0 4.80 4.95
CIEN 160415C00020000 C 04/15/16 20.0 4.15 4.30
CIEN 160415C00021000 C 04/15/16 21.0 3.55 3.70
CIEN 160415C00022000 C 04/15/16 22.0 3.00 3.15
CIEN 160415C00023000 C 04/15/16 23.0 2.57 2.66
CIEN 160415C00024000 C 04/15/16 24.0 2.15 2.24
CIEN 160415C00025000 C 04/15/16 25.0 1.79 1.93
CIEN 160415C00026000 C 04/15/16 26.0 1.48 1.55
CIEN 160415C00027000 C 04/15/16 27.0 1.22 1.34
CIEN 160415C00028000 C 04/15/16 28.0 1.00 1.10
CIEN 160415C00029000 C 04/15/16 29.0 0.81 0.94
CIEN 160415C00030000 C 04/15/16 30.0 0.64 0.76
CIEN 160415C00031000 C 04/15/16 31.0 0.52 0.62
CIEN 160415P00013000 P 04/15/16 13.0 0.27 0.35
CIEN 160415P00014000 P 04/15/16 14.0 0.37 0.46
CIEN 160415P00015000 P 04/15/16 15.0 0.50 0.59
CIEN 160415P00016000 P 04/15/16 16.0 0.67 0.76
CIEN 160415P00017000 P 04/15/16 17.0 0.87 0.96
CIEN 160415P00018000 P 04/15/16 18.0 1.12 1.21
CIEN 160415P00019000 P 04/15/16 19.0 1.42 1.51
CIEN 160415P00020000 P 04/15/16 20.0 1.78 1.87
CIEN 160415P00021000 P 04/15/16 21.0 2.18 2.29
CIEN 160415P00022000 P 04/15/16 22.0 2.64 2.76
CIEN 160415P00023000 P 04/15/16 23.0 3.15 3.30
CIEN 160415P00024000 P 04/15/16 24.0 3.70 3.90
CIEN 160415P00025000 P 04/15/16 25.0 4.35 4.55
CIEN 160415P00026000 P 04/15/16 26.0 5.05 5.25
CIEN 160415P00027000 P 04/15/16 27.0 5.80 6.00
CIEN 160415P00028000 P 04/15/16 28.0 6.55 6.75
CIEN 160415P00029000 P 04/15/16 29.0 7.35 7.55
CIEN 160415P00030000 P 04/15/16 30.0 8.20 8.40
CIEN 160415P00031000 P 04/15/16 31.0 9.05 9.25
CIEN 170120C00005000 C 01/20/17 5.0 16.95 17.95
CIEN 170120C00008000 C 01/20/17 8.0 14.10 15.10
CIEN 170120C00010000 C 01/20/17 10.0 12.25 13.25
CIEN 170120C00013000 C 01/20/17 13.0 10.00 10.70
CIEN 170120C00015000 C 01/20/17 15.0 8.45 8.70
CIEN 170120C00017000 C 01/20/17 17.0 7.00 7.25
CIEN 170120C00020000 C 01/20/17 20.0 5.15 5.35
CIEN 170120C00022000 C 01/20/17 22.0 4.10 4.30
CIEN 170120C00025000 C 01/20/17 25.0 2.88 3.10
CIEN 170120C00027000 C 01/20/17 27.0 2.23 2.42
CIEN 170120C00030000 C 01/20/17 30.0 1.50 1.71
CIEN 170120C00035000 C 01/20/17 35.0 0.75 0.94
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.31
CIEN 170120P00008000 P 01/20/17 8.0 0.13 0.25
CIEN 170120P00010000 P 01/20/17 10.0 0.26 0.38
CIEN 170120P00013000 P 01/20/17 13.0 0.64 0.76
CIEN 170120P00015000 P 01/20/17 15.0 1.04 1.17
CIEN 170120P00017000 P 01/20/17 17.0 1.57 1.72
CIEN 170120P00020000 P 01/20/17 20.0 2.65 2.83
CIEN 170120P00022000 P 01/20/17 22.0 3.55 3.80
CIEN 170120P00025000 P 01/20/17 25.0 5.30 5.55
CIEN 170120P00027000 P 01/20/17 27.0 6.65 6.90
CIEN 170120P00030000 P 01/20/17 30.0 8.95 9.15
CIEN 170120P00035000 P 01/20/17 35.0 13.20 13.40

OPRA data is delayed 15 minutes.