Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Ciena Corporation (CIEN)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 140920C00012000 C 09/20/14 12.0 8.05 9.50
CIEN 140920C00013000 C 09/20/14 13.0 7.40 7.80
CIEN 140920C00014000 C 09/20/14 14.0 6.40 6.80
CIEN 140920C00015000 C 09/20/14 15.0 5.40 5.80
CIEN 140920C00016000 C 09/20/14 16.0 4.45 4.85
CIEN 140920C00017000 C 09/20/14 17.0 3.55 3.90
CIEN 140920C00018000 C 09/20/14 18.0 2.75 2.95
CIEN 140920C00019000 C 09/20/14 19.0 2.11 2.17
CIEN 140920C00020000 C 09/20/14 20.0 1.43 1.50
CIEN 140920C00021000 C 09/20/14 21.0 0.95 0.97
CIEN 140920C00022000 C 09/20/14 22.0 0.57 0.58
CIEN 140920C00023000 C 09/20/14 23.0 0.32 0.35
CIEN 140920C00024000 C 09/20/14 24.0 0.17 0.20
CIEN 140920C00025000 C 09/20/14 25.0 0.07 0.14
CIEN 140920C00026000 C 09/20/14 26.0 0.03 0.07
CIEN 140920C00027000 C 09/20/14 27.0 0.01 0.04
CIEN 140920C00028000 C 09/20/14 28.0 0.00 0.07
CIEN 140920P00012000 P 09/20/14 12.0 0.00 0.03
CIEN 140920P00013000 P 09/20/14 13.0 0.00 0.03
CIEN 140920P00014000 P 09/20/14 14.0 0.00 0.04
CIEN 140920P00015000 P 09/20/14 15.0 0.00 0.06
CIEN 140920P00016000 P 09/20/14 16.0 0.04 0.08
CIEN 140920P00017000 P 09/20/14 17.0 0.10 0.13
CIEN 140920P00018000 P 09/20/14 18.0 0.21 0.23
CIEN 140920P00019000 P 09/20/14 19.0 0.43 0.46
CIEN 140920P00020000 P 09/20/14 20.0 0.77 0.81
CIEN 140920P00021000 P 09/20/14 21.0 1.25 1.30
CIEN 140920P00022000 P 09/20/14 22.0 1.86 1.92
CIEN 140920P00023000 P 09/20/14 23.0 2.61 2.69
CIEN 140920P00024000 P 09/20/14 24.0 3.45 3.85
CIEN 140920P00025000 P 09/20/14 25.0 4.35 4.75
CIEN 140920P00026000 P 09/20/14 26.0 5.25 5.70
CIEN 140920P00027000 P 09/20/14 27.0 6.25 6.65
CIEN 140920P00028000 P 09/20/14 28.0 7.25 7.65
CIEN 141018C00009000 C 10/18/14 9.0 9.90 13.20
CIEN 141018C00010000 C 10/18/14 10.0 8.95 12.20
CIEN 141018C00011000 C 10/18/14 11.0 9.35 9.80
CIEN 141018C00013000 C 10/18/14 13.0 7.40 7.80
CIEN 141018C00014000 C 10/18/14 14.0 6.45 6.85
CIEN 141018C00015000 C 10/18/14 15.0 5.50 5.85
CIEN 141018C00016000 C 10/18/14 16.0 4.55 4.90
CIEN 141018C00017000 C 10/18/14 17.0 3.65 4.00
CIEN 141018C00018000 C 10/18/14 18.0 3.00 3.15
CIEN 141018C00019000 C 10/18/14 19.0 2.30 2.37
CIEN 141018C00020000 C 10/18/14 20.0 1.67 1.72
CIEN 141018C00021000 C 10/18/14 21.0 1.16 1.21
CIEN 141018C00022000 C 10/18/14 22.0 0.80 0.83
CIEN 141018C00023000 C 10/18/14 23.0 0.53 0.55
CIEN 141018C00024000 C 10/18/14 24.0 0.32 0.37
CIEN 141018C00025000 C 10/18/14 25.0 0.22 0.26
CIEN 141018C00026000 C 10/18/14 26.0 0.11 0.19
CIEN 141018C00027000 C 10/18/14 27.0 0.07 0.14
CIEN 141018C00028000 C 10/18/14 28.0 0.04 0.13
CIEN 141018C00029000 C 10/18/14 29.0 0.02 0.11
CIEN 141018C00030000 C 10/18/14 30.0 0.02 0.09
CIEN 141018C00031000 C 10/18/14 31.0 0.00 0.07
CIEN 141018C00032000 C 10/18/14 32.0 0.00 0.07
CIEN 141018C00033000 C 10/18/14 33.0 0.00 0.06
CIEN 141018C00034000 C 10/18/14 34.0 0.00 0.05
CIEN 141018C00035000 C 10/18/14 35.0 0.00 0.04
CIEN 141018C00036000 C 10/18/14 36.0 0.00 0.04
CIEN 141018C00037000 C 10/18/14 37.0 0.00 0.04
CIEN 141018P00009000 P 10/18/14 9.0 0.00 0.03
CIEN 141018P00010000 P 10/18/14 10.0 0.00 0.03
CIEN 141018P00011000 P 10/18/14 11.0 0.00 0.04
CIEN 141018P00013000 P 10/18/14 13.0 0.00 0.06
CIEN 141018P00014000 P 10/18/14 14.0 0.02 0.08
CIEN 141018P00015000 P 10/18/14 15.0 0.04 0.11
CIEN 141018P00016000 P 10/18/14 16.0 0.09 0.15
CIEN 141018P00017000 P 10/18/14 17.0 0.20 0.24
CIEN 141018P00018000 P 10/18/14 18.0 0.36 0.39
CIEN 141018P00019000 P 10/18/14 19.0 0.60 0.63
CIEN 141018P00020000 P 10/18/14 20.0 0.96 1.00
CIEN 141018P00021000 P 10/18/14 21.0 1.46 1.50
CIEN 141018P00022000 P 10/18/14 22.0 2.07 2.13
CIEN 141018P00023000 P 10/18/14 23.0 2.82 2.89
CIEN 141018P00024000 P 10/18/14 24.0 3.60 3.75
CIEN 141018P00025000 P 10/18/14 25.0 4.45 4.80
CIEN 141018P00026000 P 10/18/14 26.0 5.35 5.75
CIEN 141018P00027000 P 10/18/14 27.0 6.30 6.70
CIEN 141018P00028000 P 10/18/14 28.0 7.30 7.65
CIEN 141018P00029000 P 10/18/14 29.0 8.25 8.65
CIEN 141018P00030000 P 10/18/14 30.0 9.25 9.65
CIEN 141018P00031000 P 10/18/14 31.0 10.15 10.85
CIEN 141018P00032000 P 10/18/14 32.0 11.15 13.10
CIEN 141018P00033000 P 10/18/14 33.0 12.15 12.70
CIEN 141018P00034000 P 10/18/14 34.0 12.65 14.55
CIEN 141018P00035000 P 10/18/14 35.0 12.80 15.55
CIEN 141018P00036000 P 10/18/14 36.0 14.65 16.55
CIEN 141018P00037000 P 10/18/14 37.0 14.80 18.10
CIEN 150117C00003000 C 01/17/15 3.0 15.90 19.20
CIEN 150117C00005000 C 01/17/15 5.0 13.90 17.20
CIEN 150117C00008000 C 01/17/15 8.0 10.95 12.95
CIEN 150117C00009000 C 01/17/15 9.0 11.25 11.95
CIEN 150117C00010000 C 01/17/15 10.0 9.80 11.40
CIEN 150117C00011000 C 01/17/15 11.0 9.40 9.85
CIEN 150117C00012000 C 01/17/15 12.0 8.50 8.90
CIEN 150117C00013000 C 01/17/15 13.0 7.50 7.95
CIEN 150117C00014000 C 01/17/15 14.0 6.60 7.00
CIEN 150117C00015000 C 01/17/15 15.0 5.75 6.15
CIEN 150117C00016000 C 01/17/15 16.0 4.90 5.25
CIEN 150117C00017000 C 01/17/15 17.0 4.30 4.45
CIEN 150117C00018000 C 01/17/15 18.0 3.55 3.75
CIEN 150117C00019000 C 01/17/15 19.0 2.92 3.05
CIEN 150117C00020000 C 01/17/15 20.0 2.35 2.42
CIEN 150117C00021000 C 01/17/15 21.0 1.87 1.93
CIEN 150117C00022000 C 01/17/15 22.0 1.46 1.52
CIEN 150117C00023000 C 01/17/15 23.0 1.12 1.18
CIEN 150117C00024000 C 01/17/15 24.0 0.85 0.92
CIEN 150117C00025000 C 01/17/15 25.0 0.65 0.68
CIEN 150117C00026000 C 01/17/15 26.0 0.48 0.53
CIEN 150117C00027000 C 01/17/15 27.0 0.30 0.42
CIEN 150117C00028000 C 01/17/15 28.0 0.21 0.33
CIEN 150117C00029000 C 01/17/15 29.0 0.15 0.24
CIEN 150117C00030000 C 01/17/15 30.0 0.11 0.19
CIEN 150117C00031000 C 01/17/15 31.0 0.08 0.15
CIEN 150117C00032000 C 01/17/15 32.0 0.05 0.11
CIEN 150117C00033000 C 01/17/15 33.0 0.03 0.12
CIEN 150117C00034000 C 01/17/15 34.0 0.02 0.11
CIEN 150117C00035000 C 01/17/15 35.0 0.01 0.09
CIEN 150117C00036000 C 01/17/15 36.0 0.00 0.08
CIEN 150117C00040000 C 01/17/15 40.0 0.00 0.05
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 0.04
CIEN 150117P00009000 P 01/17/15 9.0 0.01 0.04
CIEN 150117P00010000 P 01/17/15 10.0 0.01 0.06
CIEN 150117P00011000 P 01/17/15 11.0 0.02 0.09
CIEN 150117P00012000 P 01/17/15 12.0 0.05 0.13
CIEN 150117P00013000 P 01/17/15 13.0 0.09 0.18
CIEN 150117P00014000 P 01/17/15 14.0 0.16 0.24
CIEN 150117P00015000 P 01/17/15 15.0 0.27 0.36
CIEN 150117P00016000 P 01/17/15 16.0 0.41 0.51
CIEN 150117P00017000 P 01/17/15 17.0 0.63 0.68
CIEN 150117P00018000 P 01/17/15 18.0 0.89 0.94
CIEN 150117P00019000 P 01/17/15 19.0 1.24 1.33
CIEN 150117P00020000 P 01/17/15 20.0 1.64 1.70
CIEN 150117P00021000 P 01/17/15 21.0 2.14 2.21
CIEN 150117P00022000 P 01/17/15 22.0 2.73 2.80
CIEN 150117P00023000 P 01/17/15 23.0 3.35 3.50
CIEN 150117P00024000 P 01/17/15 24.0 4.10 4.25
CIEN 150117P00025000 P 01/17/15 25.0 4.85 5.00
CIEN 150117P00026000 P 01/17/15 26.0 5.70 5.85
CIEN 150117P00027000 P 01/17/15 27.0 6.55 6.95
CIEN 150117P00028000 P 01/17/15 28.0 7.50 7.85
CIEN 150117P00029000 P 01/17/15 29.0 8.40 8.80
CIEN 150117P00030000 P 01/17/15 30.0 9.35 9.75
CIEN 150117P00031000 P 01/17/15 31.0 10.20 10.75
CIEN 150117P00032000 P 01/17/15 32.0 10.75 12.30
CIEN 150117P00033000 P 01/17/15 33.0 12.15 13.30
CIEN 150117P00034000 P 01/17/15 34.0 13.15 14.30
CIEN 150117P00035000 P 01/17/15 35.0 14.15 14.85
CIEN 150117P00036000 P 01/17/15 36.0 14.65 16.25
CIEN 150117P00040000 P 01/17/15 40.0 17.80 21.05
CIEN 150417C00011000 C 04/17/15 11.0 9.20 10.20
CIEN 150417C00012000 C 04/17/15 12.0 8.25 9.45
CIEN 150417C00013000 C 04/17/15 13.0 7.70 8.35
CIEN 150417C00014000 C 04/17/15 14.0 6.80 7.30
CIEN 150417C00015000 C 04/17/15 15.0 6.05 6.45
CIEN 150417C00016000 C 04/17/15 16.0 5.50 5.65
CIEN 150417C00017000 C 04/17/15 17.0 4.75 4.90
CIEN 150417C00018000 C 04/17/15 18.0 4.05 4.25
CIEN 150417C00019000 C 04/17/15 19.0 3.45 3.60
CIEN 150417C00020000 C 04/17/15 20.0 2.92 3.05
CIEN 150417C00021000 C 04/17/15 21.0 2.44 2.53
CIEN 150417C00022000 C 04/17/15 22.0 2.02 2.11
CIEN 150417C00023000 C 04/17/15 23.0 1.65 1.77
CIEN 150417C00024000 C 04/17/15 24.0 1.37 1.46
CIEN 150417C00025000 C 04/17/15 25.0 1.12 1.19
CIEN 150417C00026000 C 04/17/15 26.0 0.92 0.98
CIEN 150417C00027000 C 04/17/15 27.0 0.74 0.80
CIEN 150417P00011000 P 04/17/15 11.0 0.08 0.19
CIEN 150417P00012000 P 04/17/15 12.0 0.14 0.26
CIEN 150417P00013000 P 04/17/15 13.0 0.23 0.30
CIEN 150417P00014000 P 04/17/15 14.0 0.36 0.50
CIEN 150417P00015000 P 04/17/15 15.0 0.53 0.67
CIEN 150417P00016000 P 04/17/15 16.0 0.74 0.89
CIEN 150417P00017000 P 04/17/15 17.0 1.03 1.08
CIEN 150417P00018000 P 04/17/15 18.0 1.35 1.41
CIEN 150417P00019000 P 04/17/15 19.0 1.73 1.82
CIEN 150417P00020000 P 04/17/15 20.0 2.18 2.24
CIEN 150417P00021000 P 04/17/15 21.0 2.69 2.77
CIEN 150417P00022000 P 04/17/15 22.0 3.25 3.35
CIEN 150417P00023000 P 04/17/15 23.0 3.85 4.00
CIEN 150417P00024000 P 04/17/15 24.0 4.55 4.70
CIEN 150417P00025000 P 04/17/15 25.0 5.30 5.45
CIEN 150417P00026000 P 04/17/15 26.0 6.10 6.25
CIEN 150417P00027000 P 04/17/15 27.0 6.90 7.10
CIEN 160115C00005000 C 01/15/16 5.0 13.30 18.00
CIEN 160115C00008000 C 01/15/16 8.0 10.70 14.90
CIEN 160115C00010000 C 01/15/16 10.0 10.15 11.70
CIEN 160115C00013000 C 01/15/16 13.0 8.20 8.90
CIEN 160115C00015000 C 01/15/16 15.0 7.05 7.35
CIEN 160115C00018000 C 01/15/16 18.0 5.15 5.45
CIEN 160115C00020000 C 01/15/16 20.0 4.10 4.40
CIEN 160115C00023000 C 01/15/16 23.0 2.93 3.10
CIEN 160115C00025000 C 01/15/16 25.0 2.19 2.44
CIEN 160115C00027000 C 01/15/16 27.0 1.67 1.92
CIEN 160115C00030000 C 01/15/16 30.0 1.08 1.34
CIEN 160115C00032000 C 01/15/16 32.0 0.79 1.04
CIEN 160115C00035000 C 01/15/16 35.0 0.50 0.72
CIEN 160115C00037000 C 01/15/16 37.0 0.36 0.57
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.07
CIEN 160115P00008000 P 01/15/16 8.0 0.10 0.21
CIEN 160115P00010000 P 01/15/16 10.0 0.26 0.41
CIEN 160115P00013000 P 01/15/16 13.0 0.76 0.78
CIEN 160115P00015000 P 01/15/16 15.0 1.28 1.46
CIEN 160115P00018000 P 01/15/16 18.0 2.42 2.58
CIEN 160115P00020000 P 01/15/16 20.0 3.30 3.50
CIEN 160115P00023000 P 01/15/16 23.0 5.00 5.25
CIEN 160115P00025000 P 01/15/16 25.0 6.35 6.60
CIEN 160115P00027000 P 01/15/16 27.0 7.80 8.10
CIEN 160115P00030000 P 01/15/16 30.0 10.20 10.50
CIEN 160115P00032000 P 01/15/16 32.0 11.90 12.20
CIEN 160115P00035000 P 01/15/16 35.0 14.60 15.20
CIEN 160115P00037000 P 01/15/16 37.0 16.15 17.05

OPRA data is delayed 15 minutes.