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 (2015-12-18)Premium Content

Ciena Corporation (CIEN)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 160212C00009000 C 02/12/16 9.0 6.75 10.15
CIEN 160212C00010000 C 02/12/16 10.0 5.75 9.40
CIEN 160212C00011000 C 02/12/16 11.0 4.75 8.15
CIEN 160212C00012000 C 02/12/16 12.0 3.75 7.10
CIEN 160212C00012500 C 02/12/16 12.5 3.25 6.60
CIEN 160212C00013000 C 02/12/16 13.0 3.95 5.30
CIEN 160212C00013500 C 02/12/16 13.5 3.50 4.70
CIEN 160212C00014000 C 02/12/16 14.0 3.00 4.30
CIEN 160212C00014500 C 02/12/16 14.5 2.49 3.70
CIEN 160212C00015000 C 02/12/16 15.0 2.07 3.15
CIEN 160212C00015500 C 02/12/16 15.5 1.65 2.59
CIEN 160212C00016000 C 02/12/16 16.0 1.23 2.24
CIEN 160212C00016500 C 02/12/16 16.5 0.98 1.63
CIEN 160212C00017000 C 02/12/16 17.0 0.86 1.16
CIEN 160212C00017500 C 02/12/16 17.5 0.52 0.64
CIEN 160212C00018000 C 02/12/16 18.0 0.27 0.32
CIEN 160212C00018500 C 02/12/16 18.5 0.11 0.16
CIEN 160212C00019000 C 02/12/16 19.0 0.02 0.11
CIEN 160212C00019500 C 02/12/16 19.5 0.00 0.21
CIEN 160212C00020000 C 02/12/16 20.0 0.00 0.24
CIEN 160212C00020500 C 02/12/16 20.5 0.00 0.25
CIEN 160212C00021000 C 02/12/16 21.0 0.00 0.20
CIEN 160212C00021500 C 02/12/16 21.5 0.00 0.25
CIEN 160212C00022000 C 02/12/16 22.0 0.00 0.25
CIEN 160212C00022500 C 02/12/16 22.5 0.00 0.25
CIEN 160212C00023000 C 02/12/16 23.0 0.00 0.25
CIEN 160212C00023500 C 02/12/16 23.5 0.00 0.25
CIEN 160212C00024000 C 02/12/16 24.0 0.00 0.25
CIEN 160212C00024500 C 02/12/16 24.5 0.00 0.25
CIEN 160212C00025000 C 02/12/16 25.0 0.00 0.25
CIEN 160212C00025500 C 02/12/16 25.5 0.00 0.25
CIEN 160212C00026000 C 02/12/16 26.0 0.00 0.25
CIEN 160212C00026500 C 02/12/16 26.5 0.00 0.25
CIEN 160212C00027000 C 02/12/16 27.0 0.00 0.25
CIEN 160212C00027500 C 02/12/16 27.5 0.00 0.25
CIEN 160212C00028000 C 02/12/16 28.0 0.00 0.25
CIEN 160212C00028500 C 02/12/16 28.5 0.00 0.25
CIEN 160212C00029000 C 02/12/16 29.0 0.00 0.25
CIEN 160212C00029500 C 02/12/16 29.5 0.00 0.25
CIEN 160212C00030000 C 02/12/16 30.0 0.00 0.25
CIEN 160212C00031000 C 02/12/16 31.0 0.00 0.25
CIEN 160212C00035000 C 02/12/16 35.0 0.00 0.25
CIEN 160212P00009000 P 02/12/16 9.0 0.00 0.25
CIEN 160212P00010000 P 02/12/16 10.0 0.00 0.25
CIEN 160212P00011000 P 02/12/16 11.0 0.00 0.25
CIEN 160212P00012000 P 02/12/16 12.0 0.00 0.25
CIEN 160212P00012500 P 02/12/16 12.5 0.00 0.25
CIEN 160212P00013000 P 02/12/16 13.0 0.00 0.25
CIEN 160212P00013500 P 02/12/16 13.5 0.00 0.25
CIEN 160212P00014000 P 02/12/16 14.0 0.00 0.25
CIEN 160212P00014500 P 02/12/16 14.5 0.00 0.25
CIEN 160212P00015000 P 02/12/16 15.0 0.00 0.25
CIEN 160212P00015500 P 02/12/16 15.5 0.00 0.25
CIEN 160212P00016000 P 02/12/16 16.0 0.02 0.14
CIEN 160212P00016500 P 02/12/16 16.5 0.03 0.16
CIEN 160212P00017000 P 02/12/16 17.0 0.09 0.20
CIEN 160212P00017500 P 02/12/16 17.5 0.25 0.31
CIEN 160212P00018000 P 02/12/16 18.0 0.44 0.55
CIEN 160212P00018500 P 02/12/16 18.5 0.67 1.06
CIEN 160212P00019000 P 02/12/16 19.0 1.01 1.69
CIEN 160212P00019500 P 02/12/16 19.5 1.45 2.00
CIEN 160212P00020000 P 02/12/16 20.0 1.93 2.41
CIEN 160212P00020500 P 02/12/16 20.5 2.38 3.15
CIEN 160212P00021000 P 02/12/16 21.0 2.80 3.45
CIEN 160212P00021500 P 02/12/16 21.5 2.42 3.95
CIEN 160212P00022000 P 02/12/16 22.0 2.90 4.65
CIEN 160212P00022500 P 02/12/16 22.5 3.35 5.25
CIEN 160212P00023000 P 02/12/16 23.0 3.85 5.75
CIEN 160212P00023500 P 02/12/16 23.5 4.35 6.35
CIEN 160212P00024000 P 02/12/16 24.0 4.85 6.75
CIEN 160212P00024500 P 02/12/16 24.5 5.35 7.25
CIEN 160212P00025000 P 02/12/16 25.0 5.85 7.70
CIEN 160212P00025500 P 02/12/16 25.5 6.20 9.20
CIEN 160212P00026000 P 02/12/16 26.0 6.65 9.70
CIEN 160212P00026500 P 02/12/16 26.5 7.10 10.25
CIEN 160212P00027000 P 02/12/16 27.0 7.60 10.75
CIEN 160212P00027500 P 02/12/16 27.5 8.10 11.25
CIEN 160212P00028000 P 02/12/16 28.0 8.60 11.75
CIEN 160212P00028500 P 02/12/16 28.5 9.10 12.25
CIEN 160212P00029000 P 02/12/16 29.0 9.50 11.70
CIEN 160212P00029500 P 02/12/16 29.5 10.15 13.20
CIEN 160212P00030000 P 02/12/16 30.0 10.55 13.70
CIEN 160212P00031000 P 02/12/16 31.0 11.60 14.75
CIEN 160212P00035000 P 02/12/16 35.0 15.55 18.65
CIEN 160219C00005000 C 02/19/16 5.0 12.50 13.05
CIEN 160219C00008000 C 02/19/16 8.0 9.50 10.05
CIEN 160219C00009000 C 02/19/16 9.0 8.50 9.25
CIEN 160219C00010000 C 02/19/16 10.0 7.50 8.30
CIEN 160219C00011000 C 02/19/16 11.0 6.75 7.05
CIEN 160219C00011500 C 02/19/16 11.5 6.00 6.60
CIEN 160219C00012000 C 02/19/16 12.0 5.75 6.05
CIEN 160219C00012500 C 02/19/16 12.5 5.00 5.60
CIEN 160219C00013000 C 02/19/16 13.0 4.50 5.10
CIEN 160219C00013500 C 02/19/16 13.5 4.00 4.60
CIEN 160219C00014000 C 02/19/16 14.0 3.50 4.10
CIEN 160219C00014500 C 02/19/16 14.5 3.00 3.60
CIEN 160219C00015000 C 02/19/16 15.0 2.62 3.10
CIEN 160219C00015500 C 02/19/16 15.5 2.20 2.61
CIEN 160219C00016000 C 02/19/16 16.0 1.74 2.21
CIEN 160219C00016500 C 02/19/16 16.5 1.44 1.59
CIEN 160219C00017000 C 02/19/16 17.0 1.06 1.26
CIEN 160219C00017500 C 02/19/16 17.5 0.74 0.84
CIEN 160219C00018000 C 02/19/16 18.0 0.48 0.54
CIEN 160219C00018500 C 02/19/16 18.5 0.29 0.35
CIEN 160219C00019000 C 02/19/16 19.0 0.16 0.22
CIEN 160219C00019500 C 02/19/16 19.5 0.08 0.13
CIEN 160219C00020000 C 02/19/16 20.0 0.04 0.09
CIEN 160219C00020500 C 02/19/16 20.5 0.01 0.10
CIEN 160219C00021000 C 02/19/16 21.0 0.00 0.12
CIEN 160219C00021500 C 02/19/16 21.5 0.00 0.25
CIEN 160219C00022000 C 02/19/16 22.0 0.00 0.17
CIEN 160219C00022500 C 02/19/16 22.5 0.00 0.25
CIEN 160219C00023000 C 02/19/16 23.0 0.00 0.25
CIEN 160219C00023500 C 02/19/16 23.5 0.00 0.25
CIEN 160219C00024000 C 02/19/16 24.0 0.00 0.25
CIEN 160219C00024500 C 02/19/16 24.5 0.00 0.25
CIEN 160219C00025000 C 02/19/16 25.0 0.00 0.25
CIEN 160219C00025500 C 02/19/16 25.5 0.00 0.25
CIEN 160219C00026000 C 02/19/16 26.0 0.00 0.25
CIEN 160219C00026500 C 02/19/16 26.5 0.00 0.25
CIEN 160219C00027000 C 02/19/16 27.0 0.00 0.25
CIEN 160219C00027500 C 02/19/16 27.5 0.00 0.25
CIEN 160219C00028000 C 02/19/16 28.0 0.00 0.25
CIEN 160219C00028500 C 02/19/16 28.5 0.00 0.25
CIEN 160219C00029000 C 02/19/16 29.0 0.00 0.25
CIEN 160219C00029500 C 02/19/16 29.5 0.00 0.25
CIEN 160219C00030000 C 02/19/16 30.0 0.00 0.25
CIEN 160219C00030500 C 02/19/16 30.5 0.00 0.25
CIEN 160219C00031000 C 02/19/16 31.0 0.00 0.25
CIEN 160219C00031500 C 02/19/16 31.5 0.00 0.25
CIEN 160219C00032000 C 02/19/16 32.0 0.00 0.25
CIEN 160219C00032500 C 02/19/16 32.5 0.00 0.25
CIEN 160219C00033000 C 02/19/16 33.0 0.00 0.25
CIEN 160219C00033500 C 02/19/16 33.5 0.00 0.25
CIEN 160219C00034000 C 02/19/16 34.0 0.00 0.25
CIEN 160219C00034500 C 02/19/16 34.5 0.00 0.25
CIEN 160219P00005000 P 02/19/16 5.0 0.00 0.25
CIEN 160219P00008000 P 02/19/16 8.0 0.00 0.25
CIEN 160219P00009000 P 02/19/16 9.0 0.00 0.25
CIEN 160219P00010000 P 02/19/16 10.0 0.00 0.25
CIEN 160219P00011000 P 02/19/16 11.0 0.00 0.25
CIEN 160219P00011500 P 02/19/16 11.5 0.00 0.05
CIEN 160219P00012000 P 02/19/16 12.0 0.00 0.25
CIEN 160219P00012500 P 02/19/16 12.5 0.00 0.25
CIEN 160219P00013000 P 02/19/16 13.0 0.00 0.25
CIEN 160219P00013500 P 02/19/16 13.5 0.00 0.25
CIEN 160219P00014000 P 02/19/16 14.0 0.00 0.25
CIEN 160219P00014500 P 02/19/16 14.5 0.01 0.25
CIEN 160219P00015000 P 02/19/16 15.0 0.04 0.09
CIEN 160219P00015500 P 02/19/16 15.5 0.05 0.14
CIEN 160219P00016000 P 02/19/16 16.0 0.10 0.17
CIEN 160219P00016500 P 02/19/16 16.5 0.19 0.23
CIEN 160219P00017000 P 02/19/16 17.0 0.30 0.36
CIEN 160219P00017500 P 02/19/16 17.5 0.47 0.52
CIEN 160219P00018000 P 02/19/16 18.0 0.68 0.78
CIEN 160219P00018500 P 02/19/16 18.5 0.96 1.09
CIEN 160219P00019000 P 02/19/16 19.0 1.32 1.53
CIEN 160219P00019500 P 02/19/16 19.5 1.62 2.03
CIEN 160219P00020000 P 02/19/16 20.0 2.03 2.50
CIEN 160219P00020500 P 02/19/16 20.5 2.49 2.97
CIEN 160219P00021000 P 02/19/16 21.0 2.98 3.55
CIEN 160219P00021500 P 02/19/16 21.5 3.45 4.20
CIEN 160219P00022000 P 02/19/16 22.0 3.95 4.50
CIEN 160219P00022500 P 02/19/16 22.5 4.45 5.20
CIEN 160219P00023000 P 02/19/16 23.0 4.95 5.45
CIEN 160219P00023500 P 02/19/16 23.5 5.35 5.95
CIEN 160219P00024000 P 02/19/16 24.0 5.95 6.50
CIEN 160219P00024500 P 02/19/16 24.5 6.40 6.95
CIEN 160219P00025000 P 02/19/16 25.0 6.90 7.45
CIEN 160219P00025500 P 02/19/16 25.5 6.90 8.55
CIEN 160219P00026000 P 02/19/16 26.0 7.65 8.70
CIEN 160219P00026500 P 02/19/16 26.5 8.45 9.00
CIEN 160219P00027000 P 02/19/16 27.0 8.55 9.55
CIEN 160219P00027500 P 02/19/16 27.5 9.15 10.20
CIEN 160219P00028000 P 02/19/16 28.0 8.60 10.55
CIEN 160219P00028500 P 02/19/16 28.5 9.10 12.30
CIEN 160219P00029000 P 02/19/16 29.0 10.95 11.50
CIEN 160219P00029500 P 02/19/16 29.5 11.45 12.00
CIEN 160219P00030000 P 02/19/16 30.0 11.95 12.50
CIEN 160219P00030500 P 02/19/16 30.5 12.45 13.00
CIEN 160219P00031000 P 02/19/16 31.0 12.95 13.50
CIEN 160219P00031500 P 02/19/16 31.5 13.45 14.00
CIEN 160219P00032000 P 02/19/16 32.0 13.95 14.50
CIEN 160219P00032500 P 02/19/16 32.5 14.45 15.00
CIEN 160219P00033000 P 02/19/16 33.0 14.95 15.50
CIEN 160219P00033500 P 02/19/16 33.5 15.45 16.00
CIEN 160219P00034000 P 02/19/16 34.0 15.95 16.50
CIEN 160219P00034500 P 02/19/16 34.5 16.15 17.20
CIEN 160226C00010000 C 02/26/16 10.0 6.05 8.15
CIEN 160226C00011000 C 02/26/16 11.0 5.90 7.15
CIEN 160226C00012000 C 02/26/16 12.0 5.55 6.20
CIEN 160226C00012500 C 02/26/16 12.5 5.05 5.60
CIEN 160226C00013000 C 02/26/16 13.0 4.70 5.10
CIEN 160226C00013500 C 02/26/16 13.5 4.05 4.70
CIEN 160226C00014000 C 02/26/16 14.0 3.75 4.15
CIEN 160226C00014500 C 02/26/16 14.5 3.05 3.70
CIEN 160226C00015000 C 02/26/16 15.0 2.15 3.30
CIEN 160226C00015500 C 02/26/16 15.5 1.84 2.70
CIEN 160226C00016000 C 02/26/16 16.0 1.86 2.28
CIEN 160226C00016500 C 02/26/16 16.5 1.50 1.84
CIEN 160226C00017000 C 02/26/16 17.0 1.15 1.31
CIEN 160226C00017500 C 02/26/16 17.5 0.90 0.95
CIEN 160226C00018000 C 02/26/16 18.0 0.63 0.69
CIEN 160226C00018500 C 02/26/16 18.5 0.42 0.48
CIEN 160226C00019000 C 02/26/16 19.0 0.27 0.32
CIEN 160226C00019500 C 02/26/16 19.5 0.14 0.22
CIEN 160226C00020000 C 02/26/16 20.0 0.03 0.19
CIEN 160226C00020500 C 02/26/16 20.5 0.02 0.13
CIEN 160226C00021000 C 02/26/16 21.0 0.00 0.22
CIEN 160226C00021500 C 02/26/16 21.5 0.00 0.23
CIEN 160226C00022000 C 02/26/16 22.0 0.00 0.25
CIEN 160226C00022500 C 02/26/16 22.5 0.00 0.25
CIEN 160226C00023000 C 02/26/16 23.0 0.00 0.25
CIEN 160226C00023500 C 02/26/16 23.5 0.00 0.25
CIEN 160226C00024000 C 02/26/16 24.0 0.00 0.25
CIEN 160226C00024500 C 02/26/16 24.5 0.00 0.25
CIEN 160226C00025000 C 02/26/16 25.0 0.00 0.25
CIEN 160226C00025500 C 02/26/16 25.5 0.00 0.25
CIEN 160226C00026000 C 02/26/16 26.0 0.00 0.25
CIEN 160226C00026500 C 02/26/16 26.5 0.00 0.25
CIEN 160226C00027000 C 02/26/16 27.0 0.00 0.25
CIEN 160226C00027500 C 02/26/16 27.5 0.00 0.25
CIEN 160226C00028000 C 02/26/16 28.0 0.00 0.28
CIEN 160226C00028500 C 02/26/16 28.5 0.00 0.25
CIEN 160226C00029000 C 02/26/16 29.0 0.00 0.28
CIEN 160226C00030000 C 02/26/16 30.0 0.00 0.28
CIEN 160226P00010000 P 02/26/16 10.0 0.00 0.31
CIEN 160226P00011000 P 02/26/16 11.0 0.00 0.31
CIEN 160226P00012000 P 02/26/16 12.0 0.00 0.32
CIEN 160226P00012500 P 02/26/16 12.5 0.00 0.25
CIEN 160226P00013000 P 02/26/16 13.0 0.00 0.25
CIEN 160226P00013500 P 02/26/16 13.5 0.01 0.25
CIEN 160226P00014000 P 02/26/16 14.0 0.02 0.25
CIEN 160226P00014500 P 02/26/16 14.5 0.03 0.13
CIEN 160226P00015000 P 02/26/16 15.0 0.07 0.17
CIEN 160226P00015500 P 02/26/16 15.5 0.13 0.22
CIEN 160226P00016000 P 02/26/16 16.0 0.18 0.25
CIEN 160226P00016500 P 02/26/16 16.5 0.25 0.35
CIEN 160226P00017000 P 02/26/16 17.0 0.42 0.49
CIEN 160226P00017500 P 02/26/16 17.5 0.61 0.67
CIEN 160226P00018000 P 02/26/16 18.0 0.76 0.99
CIEN 160226P00018500 P 02/26/16 18.5 1.06 1.21
CIEN 160226P00019000 P 02/26/16 19.0 1.31 1.66
CIEN 160226P00019500 P 02/26/16 19.5 1.55 2.03
CIEN 160226P00020000 P 02/26/16 20.0 1.97 3.05
CIEN 160226P00020500 P 02/26/16 20.5 2.55 3.50
CIEN 160226P00021000 P 02/26/16 21.0 2.94 4.10
CIEN 160226P00021500 P 02/26/16 21.5 3.35 4.60
CIEN 160226P00022000 P 02/26/16 22.0 3.90 4.90
CIEN 160226P00022500 P 02/26/16 22.5 4.35 5.55
CIEN 160226P00023000 P 02/26/16 23.0 3.85 7.25
CIEN 160226P00023500 P 02/26/16 23.5 4.35 7.75
CIEN 160226P00024000 P 02/26/16 24.0 4.85 8.25
CIEN 160226P00024500 P 02/26/16 24.5 5.35 8.75
CIEN 160226P00025000 P 02/26/16 25.0 6.80 8.20
CIEN 160226P00025500 P 02/26/16 25.5 5.95 8.70
CIEN 160226P00026000 P 02/26/16 26.0 6.45 8.65
CIEN 160226P00026500 P 02/26/16 26.5 7.35 9.80
CIEN 160226P00027000 P 02/26/16 27.0 7.85 10.20
CIEN 160226P00027500 P 02/26/16 27.5 8.35 10.85
CIEN 160226P00028000 P 02/26/16 28.0 8.85 11.20
CIEN 160226P00028500 P 02/26/16 28.5 9.00 11.25
CIEN 160226P00029000 P 02/26/16 29.0 9.45 11.65
CIEN 160226P00030000 P 02/26/16 30.0 10.85 13.40
CIEN 160304C00008000 C 03/04/16 8.0 8.25 11.30
CIEN 160304C00009000 C 03/04/16 9.0 7.00 9.95
CIEN 160304C00010000 C 03/04/16 10.0 7.40 8.25
CIEN 160304C00010500 C 03/04/16 10.5 6.70 7.75
CIEN 160304C00011000 C 03/04/16 11.0 5.90 7.25
CIEN 160304C00011500 C 03/04/16 11.5 6.05 6.70
CIEN 160304C00012000 C 03/04/16 12.0 5.65 6.20
CIEN 160304C00012500 C 03/04/16 12.5 4.60 5.80
CIEN 160304C00013000 C 03/04/16 13.0 4.10 5.25
CIEN 160304C00013500 C 03/04/16 13.5 4.20 4.80
CIEN 160304C00014000 C 03/04/16 14.0 3.70 4.30
CIEN 160304C00014500 C 03/04/16 14.5 2.95 3.85
CIEN 160304C00015000 C 03/04/16 15.0 2.87 3.45
CIEN 160304C00015500 C 03/04/16 15.5 2.41 3.15
CIEN 160304C00016000 C 03/04/16 16.0 2.21 2.55
CIEN 160304C00016500 C 03/04/16 16.5 1.88 2.12
CIEN 160304C00017000 C 03/04/16 17.0 1.57 1.75
CIEN 160304C00017500 C 03/04/16 17.5 1.29 1.44
CIEN 160304C00018000 C 03/04/16 18.0 1.01 1.21
CIEN 160304C00018500 C 03/04/16 18.5 0.82 0.98
CIEN 160304C00019000 C 03/04/16 19.0 0.63 0.76
CIEN 160304C00019500 C 03/04/16 19.5 0.47 0.59
CIEN 160304C00020000 C 03/04/16 20.0 0.36 0.45
CIEN 160304C00020500 C 03/04/16 20.5 0.26 0.34
CIEN 160304C00021000 C 03/04/16 21.0 0.19 0.26
CIEN 160304C00021500 C 03/04/16 21.5 0.14 0.21
CIEN 160304C00022000 C 03/04/16 22.0 0.01 0.25
CIEN 160304C00022500 C 03/04/16 22.5 0.01 0.20
CIEN 160304C00023000 C 03/04/16 23.0 0.01 0.23
CIEN 160304C00023500 C 03/04/16 23.5 0.00 0.23
CIEN 160304C00024000 C 03/04/16 24.0 0.00 0.24
CIEN 160304C00024500 C 03/04/16 24.5 0.00 0.24
CIEN 160304C00025000 C 03/04/16 25.0 0.00 0.25
CIEN 160304C00025500 C 03/04/16 25.5 0.00 0.25
CIEN 160304C00026000 C 03/04/16 26.0 0.00 0.25
CIEN 160304C00026500 C 03/04/16 26.5 0.00 0.25
CIEN 160304C00027000 C 03/04/16 27.0 0.00 0.25
CIEN 160304C00027500 C 03/04/16 27.5 0.00 0.25
CIEN 160304C00028000 C 03/04/16 28.0 0.00 0.25
CIEN 160304C00028500 C 03/04/16 28.5 0.00 0.25
CIEN 160304P00008000 P 03/04/16 8.0 0.00 0.25
CIEN 160304P00009000 P 03/04/16 9.0 0.00 0.25
CIEN 160304P00010000 P 03/04/16 10.0 0.00 0.25
CIEN 160304P00010500 P 03/04/16 10.5 0.00 0.25
CIEN 160304P00011000 P 03/04/16 11.0 0.00 0.25
CIEN 160304P00011500 P 03/04/16 11.5 0.00 0.25
CIEN 160304P00012000 P 03/04/16 12.0 0.01 0.25
CIEN 160304P00012500 P 03/04/16 12.5 0.01 0.21
CIEN 160304P00013000 P 03/04/16 13.0 0.01 0.16
CIEN 160304P00013500 P 03/04/16 13.5 0.07 0.18
CIEN 160304P00014000 P 03/04/16 14.0 0.12 0.26
CIEN 160304P00014500 P 03/04/16 14.5 0.16 0.29
CIEN 160304P00015000 P 03/04/16 15.0 0.22 0.36
CIEN 160304P00015500 P 03/04/16 15.5 0.30 0.45
CIEN 160304P00016000 P 03/04/16 16.0 0.47 0.56
CIEN 160304P00016500 P 03/04/16 16.5 0.57 0.72
CIEN 160304P00017000 P 03/04/16 17.0 0.73 0.91
CIEN 160304P00017500 P 03/04/16 17.5 0.96 1.13
CIEN 160304P00018000 P 03/04/16 18.0 1.13 1.39
CIEN 160304P00018500 P 03/04/16 18.5 1.52 1.66
CIEN 160304P00019000 P 03/04/16 19.0 1.73 1.98
CIEN 160304P00019500 P 03/04/16 19.5 2.06 2.48
CIEN 160304P00020000 P 03/04/16 20.0 2.51 2.83
CIEN 160304P00020500 P 03/04/16 20.5 2.88 3.10
CIEN 160304P00021000 P 03/04/16 21.0 3.15 3.65
CIEN 160304P00021500 P 03/04/16 21.5 3.50 4.60
CIEN 160304P00022000 P 03/04/16 22.0 4.00 5.20
CIEN 160304P00022500 P 03/04/16 22.5 4.45 5.65
CIEN 160304P00023000 P 03/04/16 23.0 4.90 6.20
CIEN 160304P00023500 P 03/04/16 23.5 5.40 6.65
CIEN 160304P00024000 P 03/04/16 24.0 5.80 7.25
CIEN 160304P00024500 P 03/04/16 24.5 6.30 7.65
CIEN 160304P00025000 P 03/04/16 25.0 6.85 8.20
CIEN 160304P00025500 P 03/04/16 25.5 7.30 8.15
CIEN 160304P00026000 P 03/04/16 26.0 6.75 9.85
CIEN 160304P00026500 P 03/04/16 26.5 8.15 9.65
CIEN 160304P00027000 P 03/04/16 27.0 7.60 9.75
CIEN 160304P00027500 P 03/04/16 27.5 8.10 11.40
CIEN 160304P00028000 P 03/04/16 28.0 8.60 11.90
CIEN 160304P00028500 P 03/04/16 28.5 9.05 11.85
CIEN 160311C00009000 C 03/11/16 9.0 7.10 9.40
CIEN 160311C00010000 C 03/11/16 10.0 6.95 8.25
CIEN 160311C00010500 C 03/11/16 10.5 6.70 7.75
CIEN 160311C00011000 C 03/11/16 11.0 6.40 7.40
CIEN 160311C00011500 C 03/11/16 11.5 5.50 6.85
CIEN 160311C00012000 C 03/11/16 12.0 5.20 6.25
CIEN 160311C00012500 C 03/11/16 12.5 5.25 5.75
CIEN 160311C00013000 C 03/11/16 13.0 4.30 5.35
CIEN 160311C00013500 C 03/11/16 13.5 3.85 4.80
CIEN 160311C00014000 C 03/11/16 14.0 3.45 4.30
CIEN 160311C00014500 C 03/11/16 14.5 3.00 3.90
CIEN 160311C00015000 C 03/11/16 15.0 2.71 3.50
CIEN 160311C00015500 C 03/11/16 15.5 2.36 3.05
CIEN 160311C00016000 C 03/11/16 16.0 2.17 2.59
CIEN 160311C00016500 C 03/11/16 16.5 1.84 2.20
CIEN 160311C00017000 C 03/11/16 17.0 1.60 1.85
CIEN 160311C00017500 C 03/11/16 17.5 1.33 1.47
CIEN 160311C00018000 C 03/11/16 18.0 1.08 1.19
CIEN 160311C00018500 C 03/11/16 18.5 0.86 0.94
CIEN 160311C00019000 C 03/11/16 19.0 0.67 0.75
CIEN 160311C00019500 C 03/11/16 19.5 0.51 0.61
CIEN 160311C00020000 C 03/11/16 20.0 0.38 0.49
CIEN 160311C00020500 C 03/11/16 20.5 0.28 0.38
CIEN 160311C00021000 C 03/11/16 21.0 0.20 0.28
CIEN 160311C00021500 C 03/11/16 21.5 0.06 0.27
CIEN 160311C00022000 C 03/11/16 22.0 0.02 0.25
CIEN 160311C00022500 C 03/11/16 22.5 0.02 0.25
CIEN 160311C00023000 C 03/11/16 23.0 0.01 0.25
CIEN 160311C00023500 C 03/11/16 23.5 0.00 0.25
CIEN 160311C00024000 C 03/11/16 24.0 0.00 0.25
CIEN 160311C00024500 C 03/11/16 24.5 0.00 0.25
CIEN 160311C00025000 C 03/11/16 25.0 0.00 0.25
CIEN 160311C00025500 C 03/11/16 25.5 0.00 0.25
CIEN 160311C00026000 C 03/11/16 26.0 0.00 0.25
CIEN 160311C00026500 C 03/11/16 26.5 0.00 0.25
CIEN 160311C00027000 C 03/11/16 27.0 0.00 0.25
CIEN 160311C00027500 C 03/11/16 27.5 0.00 0.25
CIEN 160311C00028000 C 03/11/16 28.0 0.00 0.25
CIEN 160311C00028500 C 03/11/16 28.5 0.00 0.25
CIEN 160311P00009000 P 03/11/16 9.0 0.00 0.25
CIEN 160311P00010000 P 03/11/16 10.0 0.00 0.25
CIEN 160311P00010500 P 03/11/16 10.5 0.00 0.25
CIEN 160311P00011000 P 03/11/16 11.0 0.01 0.25
CIEN 160311P00011500 P 03/11/16 11.5 0.01 0.25
CIEN 160311P00012000 P 03/11/16 12.0 0.05 0.21
CIEN 160311P00012500 P 03/11/16 12.5 0.05 0.24
CIEN 160311P00013000 P 03/11/16 13.0 0.08 0.28
CIEN 160311P00013500 P 03/11/16 13.5 0.12 0.31
CIEN 160311P00014000 P 03/11/16 14.0 0.16 0.37
CIEN 160311P00014500 P 03/11/16 14.5 0.21 0.40
CIEN 160311P00015000 P 03/11/16 15.0 0.30 0.39
CIEN 160311P00015500 P 03/11/16 15.5 0.37 0.48
CIEN 160311P00016000 P 03/11/16 16.0 0.50 0.61
CIEN 160311P00016500 P 03/11/16 16.5 0.63 0.75
CIEN 160311P00017000 P 03/11/16 17.0 0.83 0.93
CIEN 160311P00017500 P 03/11/16 17.5 1.04 1.15
CIEN 160311P00018000 P 03/11/16 18.0 1.28 1.39
CIEN 160311P00018500 P 03/11/16 18.5 1.49 1.71
CIEN 160311P00019000 P 03/11/16 19.0 1.80 2.00
CIEN 160311P00019500 P 03/11/16 19.5 2.07 2.50
CIEN 160311P00020000 P 03/11/16 20.0 2.29 3.35
CIEN 160311P00020500 P 03/11/16 20.5 2.69 3.80
CIEN 160311P00021000 P 03/11/16 21.0 3.15 4.20
CIEN 160311P00021500 P 03/11/16 21.5 3.65 4.60
CIEN 160311P00022000 P 03/11/16 22.0 4.10 5.15
CIEN 160311P00022500 P 03/11/16 22.5 4.40 5.70
CIEN 160311P00023000 P 03/11/16 23.0 4.85 6.15
CIEN 160311P00023500 P 03/11/16 23.5 5.30 6.65
CIEN 160311P00024000 P 03/11/16 24.0 5.80 7.15
CIEN 160311P00024500 P 03/11/16 24.5 6.20 7.60
CIEN 160311P00025000 P 03/11/16 25.0 6.80 8.10
CIEN 160311P00025500 P 03/11/16 25.5 7.10 8.60
CIEN 160311P00026000 P 03/11/16 26.0 6.90 9.15
CIEN 160311P00026500 P 03/11/16 26.5 8.30 9.15
CIEN 160311P00027000 P 03/11/16 27.0 8.60 10.20
CIEN 160311P00027500 P 03/11/16 27.5 8.00 10.70
CIEN 160311P00028000 P 03/11/16 28.0 8.55 10.65
CIEN 160311P00028500 P 03/11/16 28.5 8.95 11.15
CIEN 160318C00009000 C 03/18/16 9.0 8.55 9.25
CIEN 160318C00010000 C 03/18/16 10.0 7.60 8.15
CIEN 160318C00011000 C 03/18/16 11.0 6.35 7.30
CIEN 160318C00012000 C 03/18/16 12.0 5.65 6.25
CIEN 160318C00013000 C 03/18/16 13.0 4.70 5.30
CIEN 160318C00014000 C 03/18/16 14.0 3.80 4.35
CIEN 160318C00015000 C 03/18/16 15.0 2.96 3.50
CIEN 160318C00016000 C 03/18/16 16.0 2.16 2.65
CIEN 160318C00017000 C 03/18/16 17.0 1.65 1.87
CIEN 160318C00018000 C 03/18/16 18.0 1.19 1.26
CIEN 160318C00019000 C 03/18/16 19.0 0.79 0.88
CIEN 160318C00020000 C 03/18/16 20.0 0.49 0.54
CIEN 160318C00021000 C 03/18/16 21.0 0.30 0.34
CIEN 160318C00022000 C 03/18/16 22.0 0.09 0.25
CIEN 160318C00023000 C 03/18/16 23.0 0.05 0.25
CIEN 160318C00024000 C 03/18/16 24.0 0.02 0.25
CIEN 160318C00025000 C 03/18/16 25.0 0.01 0.25
CIEN 160318C00026000 C 03/18/16 26.0 0.00 0.25
CIEN 160318C00027000 C 03/18/16 27.0 0.00 0.25
CIEN 160318P00009000 P 03/18/16 9.0 0.00 0.25
CIEN 160318P00010000 P 03/18/16 10.0 0.00 0.25
CIEN 160318P00011000 P 03/18/16 11.0 0.02 0.25
CIEN 160318P00012000 P 03/18/16 12.0 0.08 0.14
CIEN 160318P00013000 P 03/18/16 13.0 0.11 0.30
CIEN 160318P00014000 P 03/18/16 14.0 0.22 0.35
CIEN 160318P00015000 P 03/18/16 15.0 0.37 0.44
CIEN 160318P00016000 P 03/18/16 16.0 0.61 0.67
CIEN 160318P00017000 P 03/18/16 17.0 0.92 1.01
CIEN 160318P00018000 P 03/18/16 18.0 1.38 1.48
CIEN 160318P00019000 P 03/18/16 19.0 1.87 2.08
CIEN 160318P00020000 P 03/18/16 20.0 2.50 3.10
CIEN 160318P00021000 P 03/18/16 21.0 3.25 3.80
CIEN 160318P00022000 P 03/18/16 22.0 4.15 5.10
CIEN 160318P00023000 P 03/18/16 23.0 5.00 5.95
CIEN 160318P00024000 P 03/18/16 24.0 5.95 6.70
CIEN 160318P00025000 P 03/18/16 25.0 6.95 7.75
CIEN 160318P00026000 P 03/18/16 26.0 7.75 9.20
CIEN 160318P00027000 P 03/18/16 27.0 8.90 9.70
CIEN 160324C00009000 C 03/24/16 9.0 7.05 10.10
CIEN 160324C00010000 C 03/24/16 10.0 6.20 9.20
CIEN 160324C00011000 C 03/24/16 11.0 6.30 7.40
CIEN 160324C00011500 C 03/24/16 11.5 6.00 6.75
CIEN 160324C00012000 C 03/24/16 12.0 5.10 6.30
CIEN 160324C00012500 C 03/24/16 12.5 4.60 5.90
CIEN 160324C00013000 C 03/24/16 13.0 4.30 5.40
CIEN 160324C00013500 C 03/24/16 13.5 3.95 4.90
CIEN 160324C00014000 C 03/24/16 14.0 3.55 4.45
CIEN 160324C00014500 C 03/24/16 14.5 3.10 3.90
CIEN 160324C00015000 C 03/24/16 15.0 2.70 3.50
CIEN 160324C00015500 C 03/24/16 15.5 2.35 3.20
CIEN 160324C00016000 C 03/24/16 16.0 2.00 2.79
CIEN 160324C00016500 C 03/24/16 16.5 1.91 2.32
CIEN 160324C00017000 C 03/24/16 17.0 1.78 1.93
CIEN 160324C00017500 C 03/24/16 17.5 1.48 1.61
CIEN 160324C00018000 C 03/24/16 18.0 1.22 1.34
CIEN 160324C00018500 C 03/24/16 18.5 1.01 1.11
CIEN 160324C00019000 C 03/24/16 19.0 0.82 0.91
CIEN 160324C00019500 C 03/24/16 19.5 0.63 0.75
CIEN 160324C00020000 C 03/24/16 20.0 0.51 0.60
CIEN 160324C00020500 C 03/24/16 20.5 0.41 0.48
CIEN 160324C00021000 C 03/24/16 21.0 0.30 0.39
CIEN 160324C00021500 C 03/24/16 21.5 0.23 0.30
CIEN 160324C00022000 C 03/24/16 22.0 0.15 0.25
CIEN 160324C00022500 C 03/24/16 22.5 0.12 0.20
CIEN 160324C00023000 C 03/24/16 23.0 0.05 0.23
CIEN 160324C00023500 C 03/24/16 23.5 0.05 0.22
CIEN 160324C00024000 C 03/24/16 24.0 0.01 0.24
CIEN 160324C00024500 C 03/24/16 24.5 0.01 0.23
CIEN 160324C00025000 C 03/24/16 25.0 0.00 0.25
CIEN 160324C00025500 C 03/24/16 25.5 0.00 0.25
CIEN 160324C00026000 C 03/24/16 26.0 0.00 0.25
CIEN 160324C00026500 C 03/24/16 26.5 0.00 0.25
CIEN 160324C00027000 C 03/24/16 27.0 0.00 0.25
CIEN 160324C00027500 C 03/24/16 27.5 0.00 0.25
CIEN 160324C00028000 C 03/24/16 28.0 0.00 0.25
CIEN 160324C00028500 C 03/24/16 28.5 0.00 0.25
CIEN 160324P00009000 P 03/24/16 9.0 0.00 0.25
CIEN 160324P00010000 P 03/24/16 10.0 0.01 0.25
CIEN 160324P00011000 P 03/24/16 11.0 0.02 0.13
CIEN 160324P00011500 P 03/24/16 11.5 0.04 0.14
CIEN 160324P00012000 P 03/24/16 12.0 0.05 0.14
CIEN 160324P00012500 P 03/24/16 12.5 0.08 0.23
CIEN 160324P00013000 P 03/24/16 13.0 0.13 0.21
CIEN 160324P00013500 P 03/24/16 13.5 0.17 0.26
CIEN 160324P00014000 P 03/24/16 14.0 0.22 0.40
CIEN 160324P00014500 P 03/24/16 14.5 0.29 0.39
CIEN 160324P00015000 P 03/24/16 15.0 0.38 0.48
CIEN 160324P00015500 P 03/24/16 15.5 0.48 0.57
CIEN 160324P00016000 P 03/24/16 16.0 0.61 0.71
CIEN 160324P00016500 P 03/24/16 16.5 0.77 0.87
CIEN 160324P00017000 P 03/24/16 17.0 0.96 1.06
CIEN 160324P00017500 P 03/24/16 17.5 1.17 1.29
CIEN 160324P00018000 P 03/24/16 18.0 1.41 1.53
CIEN 160324P00018500 P 03/24/16 18.5 1.62 1.83
CIEN 160324P00019000 P 03/24/16 19.0 1.91 2.14
CIEN 160324P00019500 P 03/24/16 19.5 2.14 2.94
CIEN 160324P00020000 P 03/24/16 20.0 2.45 3.30
CIEN 160324P00020500 P 03/24/16 20.5 2.85 3.70
CIEN 160324P00021000 P 03/24/16 21.0 3.25 4.10
CIEN 160324P00021500 P 03/24/16 21.5 3.60 4.60
CIEN 160324P00022000 P 03/24/16 22.0 4.15 5.05
CIEN 160324P00022500 P 03/24/16 22.5 4.50 5.70
CIEN 160324P00023000 P 03/24/16 23.0 4.85 6.20
CIEN 160324P00023500 P 03/24/16 23.5 5.35 6.70
CIEN 160324P00024000 P 03/24/16 24.0 5.80 7.30
CIEN 160324P00024500 P 03/24/16 24.5 6.25 7.60
CIEN 160324P00025000 P 03/24/16 25.0 6.75 8.15
CIEN 160324P00025500 P 03/24/16 25.5 6.60 9.05
CIEN 160324P00026000 P 03/24/16 26.0 6.75 10.25
CIEN 160324P00026500 P 03/24/16 26.5 8.35 9.15
CIEN 160324P00027000 P 03/24/16 27.0 8.60 9.65
CIEN 160324P00027500 P 03/24/16 27.5 9.15 11.15
CIEN 160324P00028000 P 03/24/16 28.0 9.65 11.80
CIEN 160324P00028500 P 03/24/16 28.5 10.15 11.25
CIEN 160415C00009000 C 04/15/16 9.0 8.60 9.20
CIEN 160415C00010000 C 04/15/16 10.0 7.60 8.15
CIEN 160415C00011000 C 04/15/16 11.0 6.50 7.30
CIEN 160415C00012000 C 04/15/16 12.0 5.40 6.35
CIEN 160415C00013000 C 04/15/16 13.0 4.75 5.35
CIEN 160415C00014000 C 04/15/16 14.0 3.90 4.45
CIEN 160415C00015000 C 04/15/16 15.0 3.25 3.55
CIEN 160415C00016000 C 04/15/16 16.0 2.50 2.81
CIEN 160415C00017000 C 04/15/16 17.0 1.86 2.12
CIEN 160415C00018000 C 04/15/16 18.0 1.40 1.47
CIEN 160415C00019000 C 04/15/16 19.0 0.97 1.04
CIEN 160415C00020000 C 04/15/16 20.0 0.66 0.72
CIEN 160415C00021000 C 04/15/16 21.0 0.43 0.48
CIEN 160415C00022000 C 04/15/16 22.0 0.26 0.32
CIEN 160415C00023000 C 04/15/16 23.0 0.10 0.23
CIEN 160415C00024000 C 04/15/16 24.0 0.04 0.18
CIEN 160415C00025000 C 04/15/16 25.0 0.03 0.15
CIEN 160415C00026000 C 04/15/16 26.0 0.01 0.12
CIEN 160415C00027000 C 04/15/16 27.0 0.00 0.10
CIEN 160415C00028000 C 04/15/16 28.0 0.00 0.08
CIEN 160415C00029000 C 04/15/16 29.0 0.00 0.07
CIEN 160415C00030000 C 04/15/16 30.0 0.00 0.07
CIEN 160415C00031000 C 04/15/16 31.0 0.00 0.06
CIEN 160415C00032000 C 04/15/16 32.0 0.00 0.06
CIEN 160415C00033000 C 04/15/16 33.0 0.00 0.05
CIEN 160415C00034000 C 04/15/16 34.0 0.00 0.05
CIEN 160415C00035000 C 04/15/16 35.0 0.00 0.04
CIEN 160415C00036000 C 04/15/16 36.0 0.00 0.04
CIEN 160415P00009000 P 04/15/16 9.0 0.01 0.12
CIEN 160415P00010000 P 04/15/16 10.0 0.02 0.15
CIEN 160415P00011000 P 04/15/16 11.0 0.05 0.19
CIEN 160415P00012000 P 04/15/16 12.0 0.11 0.24
CIEN 160415P00013000 P 04/15/16 13.0 0.20 0.33
CIEN 160415P00014000 P 04/15/16 14.0 0.33 0.44
CIEN 160415P00015000 P 04/15/16 15.0 0.51 0.57
CIEN 160415P00016000 P 04/15/16 16.0 0.78 0.84
CIEN 160415P00017000 P 04/15/16 17.0 1.14 1.18
CIEN 160415P00018000 P 04/15/16 18.0 1.59 1.66
CIEN 160415P00019000 P 04/15/16 19.0 2.04 2.25
CIEN 160415P00020000 P 04/15/16 20.0 2.71 2.95
CIEN 160415P00021000 P 04/15/16 21.0 3.45 3.75
CIEN 160415P00022000 P 04/15/16 22.0 4.25 5.00
CIEN 160415P00023000 P 04/15/16 23.0 5.15 5.65
CIEN 160415P00024000 P 04/15/16 24.0 6.05 6.75
CIEN 160415P00025000 P 04/15/16 25.0 6.95 7.70
CIEN 160415P00026000 P 04/15/16 26.0 7.95 8.60
CIEN 160415P00027000 P 04/15/16 27.0 8.95 9.55
CIEN 160415P00028000 P 04/15/16 28.0 9.95 10.55
CIEN 160415P00029000 P 04/15/16 29.0 10.95 11.50
CIEN 160415P00030000 P 04/15/16 30.0 11.95 12.50
CIEN 160415P00031000 P 04/15/16 31.0 12.95 13.50
CIEN 160415P00032000 P 04/15/16 32.0 13.95 14.50
CIEN 160415P00033000 P 04/15/16 33.0 14.95 15.50
CIEN 160415P00034000 P 04/15/16 34.0 15.95 16.50
CIEN 160415P00035000 P 04/15/16 35.0 16.95 17.50
CIEN 160415P00036000 P 04/15/16 36.0 17.95 19.20
CIEN 160715C00009000 C 07/15/16 9.0 8.35 9.55
CIEN 160715C00010000 C 07/15/16 10.0 7.80 8.30
CIEN 160715C00011000 C 07/15/16 11.0 6.55 7.50
CIEN 160715C00012000 C 07/15/16 12.0 6.00 6.50
CIEN 160715C00013000 C 07/15/16 13.0 5.15 5.70
CIEN 160715C00014000 C 07/15/16 14.0 4.40 4.80
CIEN 160715C00015000 C 07/15/16 15.0 3.70 4.10
CIEN 160715C00016000 C 07/15/16 16.0 3.05 3.40
CIEN 160715C00017000 C 07/15/16 17.0 2.44 2.81
CIEN 160715C00018000 C 07/15/16 18.0 1.95 2.16
CIEN 160715C00019000 C 07/15/16 19.0 1.55 1.72
CIEN 160715C00020000 C 07/15/16 20.0 1.25 1.35
CIEN 160715C00021000 C 07/15/16 21.0 0.91 1.06
CIEN 160715C00022000 C 07/15/16 22.0 0.69 0.85
CIEN 160715C00023000 C 07/15/16 23.0 0.50 0.65
CIEN 160715C00024000 C 07/15/16 24.0 0.35 0.50
CIEN 160715C00025000 C 07/15/16 25.0 0.20 0.38
CIEN 160715C00026000 C 07/15/16 26.0 0.13 0.30
CIEN 160715C00027000 C 07/15/16 27.0 0.08 0.26
CIEN 160715C00028000 C 07/15/16 28.0 0.05 0.21
CIEN 160715C00029000 C 07/15/16 29.0 0.02 0.18
CIEN 160715C00030000 C 07/15/16 30.0 0.01 0.15
CIEN 160715C00031000 C 07/15/16 31.0 0.00 0.13
CIEN 160715C00032000 C 07/15/16 32.0 0.00 0.11
CIEN 160715C00033000 C 07/15/16 33.0 0.00 0.10
CIEN 160715C00034000 C 07/15/16 34.0 0.00 0.09
CIEN 160715C00035000 C 07/15/16 35.0 0.00 0.09
CIEN 160715C00036000 C 07/15/16 36.0 0.00 0.07
CIEN 160715C00037000 C 07/15/16 37.0 0.00 0.07
CIEN 160715P00009000 P 07/15/16 9.0 0.04 0.21
CIEN 160715P00010000 P 07/15/16 10.0 0.11 0.27
CIEN 160715P00011000 P 07/15/16 11.0 0.18 0.36
CIEN 160715P00012000 P 07/15/16 12.0 0.31 0.47
CIEN 160715P00013000 P 07/15/16 13.0 0.48 0.62
CIEN 160715P00014000 P 07/15/16 14.0 0.71 0.80
CIEN 160715P00015000 P 07/15/16 15.0 0.95 1.07
CIEN 160715P00016000 P 07/15/16 16.0 1.22 1.40
CIEN 160715P00017000 P 07/15/16 17.0 1.65 1.81
CIEN 160715P00018000 P 07/15/16 18.0 2.07 2.30
CIEN 160715P00019000 P 07/15/16 19.0 2.66 2.88
CIEN 160715P00020000 P 07/15/16 20.0 3.25 3.55
CIEN 160715P00021000 P 07/15/16 21.0 3.95 4.25
CIEN 160715P00022000 P 07/15/16 22.0 4.70 5.00
CIEN 160715P00023000 P 07/15/16 23.0 5.50 5.85
CIEN 160715P00024000 P 07/15/16 24.0 6.30 7.10
CIEN 160715P00025000 P 07/15/16 25.0 7.20 8.00
CIEN 160715P00026000 P 07/15/16 26.0 8.10 8.65
CIEN 160715P00027000 P 07/15/16 27.0 8.95 9.60
CIEN 160715P00028000 P 07/15/16 28.0 10.00 10.60
CIEN 160715P00029000 P 07/15/16 29.0 10.85 11.80
CIEN 160715P00030000 P 07/15/16 30.0 11.95 12.55
CIEN 160715P00031000 P 07/15/16 31.0 12.95 13.55
CIEN 160715P00032000 P 07/15/16 32.0 13.95 14.50
CIEN 160715P00033000 P 07/15/16 33.0 14.95 15.50
CIEN 160715P00034000 P 07/15/16 34.0 15.95 16.50
CIEN 160715P00035000 P 07/15/16 35.0 16.95 17.50
CIEN 160715P00036000 P 07/15/16 36.0 17.95 18.50
CIEN 160715P00037000 P 07/15/16 37.0 18.35 19.55
CIEN 170120C00005000 C 01/20/17 5.0 12.55 13.40
CIEN 170120C00008000 C 01/20/17 8.0 9.75 12.40
CIEN 170120C00010000 C 01/20/17 10.0 7.95 8.70
CIEN 170120C00013000 C 01/20/17 13.0 5.90 6.20
CIEN 170120C00015000 C 01/20/17 15.0 4.45 4.75
CIEN 170120C00017000 C 01/20/17 17.0 3.35 3.70
CIEN 170120C00020000 C 01/20/17 20.0 2.06 2.33
CIEN 170120C00022000 C 01/20/17 22.0 1.43 1.72
CIEN 170120C00025000 C 01/20/17 25.0 0.87 1.01
CIEN 170120C00027000 C 01/20/17 27.0 0.57 0.69
CIEN 170120C00030000 C 01/20/17 30.0 0.30 0.47
CIEN 170120C00035000 C 01/20/17 35.0 0.12 0.21
CIEN 170120P00005000 P 01/20/17 5.0 0.01 0.12
CIEN 170120P00008000 P 01/20/17 8.0 0.13 0.31
CIEN 170120P00010000 P 01/20/17 10.0 0.43 0.53
CIEN 170120P00013000 P 01/20/17 13.0 1.03 1.14
CIEN 170120P00015000 P 01/20/17 15.0 1.67 1.87
CIEN 170120P00017000 P 01/20/17 17.0 2.52 2.67
CIEN 170120P00020000 P 01/20/17 20.0 4.15 4.35
CIEN 170120P00022000 P 01/20/17 22.0 5.45 5.75
CIEN 170120P00025000 P 01/20/17 25.0 7.75 8.10
CIEN 170120P00027000 P 01/20/17 27.0 9.45 9.85
CIEN 170120P00030000 P 01/20/17 30.0 12.05 12.90
CIEN 170120P00035000 P 01/20/17 35.0 16.90 17.75
CIEN 180119C00005000 C 01/19/18 5.0 12.25 13.80
CIEN 180119C00008000 C 01/19/18 8.0 9.65 11.15
CIEN 180119C00010000 C 01/19/18 10.0 8.00 9.50
CIEN 180119C00013000 C 01/19/18 13.0 6.00 7.05
CIEN 180119C00015000 C 01/19/18 15.0 4.85 5.80
CIEN 180119C00018000 C 01/19/18 18.0 3.80 4.25
CIEN 180119C00020000 C 01/19/18 20.0 2.98 3.45
CIEN 180119C00022000 C 01/19/18 22.0 2.27 2.77
CIEN 180119C00025000 C 01/19/18 25.0 1.64 1.94
CIEN 180119C00027000 C 01/19/18 27.0 1.18 1.52
CIEN 180119C00030000 C 01/19/18 30.0 0.86 1.10
CIEN 180119C00032000 C 01/19/18 32.0 0.44 0.91
CIEN 180119C00035000 C 01/19/18 35.0 0.21 0.70
CIEN 180119P00005000 P 01/19/18 5.0 0.00 0.30
CIEN 180119P00008000 P 01/19/18 8.0 0.23 0.69
CIEN 180119P00010000 P 01/19/18 10.0 0.60 1.09
CIEN 180119P00013000 P 01/19/18 13.0 1.46 1.89
CIEN 180119P00015000 P 01/19/18 15.0 2.24 2.68
CIEN 180119P00018000 P 01/19/18 18.0 3.50 4.15
CIEN 180119P00020000 P 01/19/18 20.0 4.75 5.55
CIEN 180119P00022000 P 01/19/18 22.0 6.10 6.95
CIEN 180119P00025000 P 01/19/18 25.0 8.20 9.25
CIEN 180119P00027000 P 01/19/18 27.0 10.00 10.85
CIEN 180119P00030000 P 01/19/18 30.0 12.15 13.45
CIEN 180119P00032000 P 01/19/18 32.0 13.90 15.45
CIEN 180119P00035000 P 01/19/18 35.0 16.70 18.25

OPRA data is delayed 15 minutes.