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 (2015-03-20)Premium Content

Ciena Corporation (CIEN)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 150402C00011000 C 04/02/15 11.0 8.00 8.40
CIEN 150402C00012000 C 04/02/15 12.0 7.00 7.40
CIEN 150402C00012500 C 04/02/15 12.5 6.50 7.15
CIEN 150402C00013000 C 04/02/15 13.0 6.00 6.40
CIEN 150402C00013500 C 04/02/15 13.5 5.45 5.90
CIEN 150402C00014000 C 04/02/15 14.0 5.00 5.40
CIEN 150402C00014500 C 04/02/15 14.5 4.50 4.90
CIEN 150402C00015000 C 04/02/15 15.0 4.00 4.45
CIEN 150402C00015500 C 04/02/15 15.5 3.50 3.95
CIEN 150402C00016000 C 04/02/15 16.0 3.00 3.50
CIEN 150402C00016500 C 04/02/15 16.5 2.51 2.92
CIEN 150402C00017000 C 04/02/15 17.0 1.97 2.42
CIEN 150402C00017500 C 04/02/15 17.5 1.45 1.88
CIEN 150402C00018000 C 04/02/15 18.0 1.05 1.38
CIEN 150402C00018500 C 04/02/15 18.5 0.64 0.87
CIEN 150402C00019000 C 04/02/15 19.0 0.42 0.52
CIEN 150402C00019500 C 04/02/15 19.5 0.20 0.24
CIEN 150402C00020000 C 04/02/15 20.0 0.07 0.13
CIEN 150402C00020500 C 04/02/15 20.5 0.03 0.10
CIEN 150402C00021000 C 04/02/15 21.0 0.02 0.13
CIEN 150402C00021500 C 04/02/15 21.5 0.01 0.12
CIEN 150402C00022000 C 04/02/15 22.0 0.00 0.10
CIEN 150402C00022500 C 04/02/15 22.5 0.00 0.09
CIEN 150402C00023000 C 04/02/15 23.0 0.00 0.08
CIEN 150402C00023500 C 04/02/15 23.5 0.00 0.08
CIEN 150402C00024000 C 04/02/15 24.0 0.00 0.09
CIEN 150402C00024500 C 04/02/15 24.5 0.00 0.08
CIEN 150402C00025000 C 04/02/15 25.0 0.00 0.13
CIEN 150402C00025500 C 04/02/15 25.5 0.00 0.09
CIEN 150402C00026000 C 04/02/15 26.0 0.00 0.08
CIEN 150402C00026500 C 04/02/15 26.5 0.00 0.08
CIEN 150402C00027000 C 04/02/15 27.0 0.00 0.13
CIEN 150402C00027500 C 04/02/15 27.5 0.00 0.13
CIEN 150402C00028000 C 04/02/15 28.0 0.00 0.08
CIEN 150402C00028500 C 04/02/15 28.5 0.00 0.13
CIEN 150402C00029000 C 04/02/15 29.0 0.00 0.13
CIEN 150402C00029500 C 04/02/15 29.5 0.00 0.13
CIEN 150402C00030000 C 04/02/15 30.0 0.00 0.13
CIEN 150402P00011000 P 04/02/15 11.0 0.00 0.07
CIEN 150402P00012000 P 04/02/15 12.0 0.00 0.06
CIEN 150402P00012500 P 04/02/15 12.5 0.00 0.07
CIEN 150402P00013000 P 04/02/15 13.0 0.00 0.07
CIEN 150402P00013500 P 04/02/15 13.5 0.00 0.07
CIEN 150402P00014000 P 04/02/15 14.0 0.00 0.07
CIEN 150402P00014500 P 04/02/15 14.5 0.00 0.07
CIEN 150402P00015000 P 04/02/15 15.0 0.00 0.07
CIEN 150402P00015500 P 04/02/15 15.5 0.00 0.07
CIEN 150402P00016000 P 04/02/15 16.0 0.00 0.07
CIEN 150402P00016500 P 04/02/15 16.5 0.00 0.07
CIEN 150402P00017000 P 04/02/15 17.0 0.00 0.07
CIEN 150402P00017500 P 04/02/15 17.5 0.00 0.07
CIEN 150402P00018000 P 04/02/15 18.0 0.00 0.07
CIEN 150402P00018500 P 04/02/15 18.5 0.05 0.12
CIEN 150402P00019000 P 04/02/15 19.0 0.24 0.29
CIEN 150402P00019500 P 04/02/15 19.5 0.52 0.67
CIEN 150402P00020000 P 04/02/15 20.0 0.78 1.02
CIEN 150402P00020500 P 04/02/15 20.5 1.16 1.53
CIEN 150402P00021000 P 04/02/15 21.0 1.14 2.03
CIEN 150402P00021500 P 04/02/15 21.5 1.52 2.51
CIEN 150402P00022000 P 04/02/15 22.0 1.95 3.05
CIEN 150402P00022500 P 04/02/15 22.5 2.43 3.50
CIEN 150402P00023000 P 04/02/15 23.0 2.93 4.05
CIEN 150402P00023500 P 04/02/15 23.5 3.45 4.55
CIEN 150402P00024000 P 04/02/15 24.0 3.95 5.05
CIEN 150402P00024500 P 04/02/15 24.5 4.20 5.55
CIEN 150402P00025000 P 04/02/15 25.0 4.95 6.00
CIEN 150402P00025500 P 04/02/15 25.5 5.45 6.50
CIEN 150402P00026000 P 04/02/15 26.0 5.85 7.05
CIEN 150402P00026500 P 04/02/15 26.5 6.40 7.50
CIEN 150402P00027000 P 04/02/15 27.0 6.90 8.00
CIEN 150402P00027500 P 04/02/15 27.5 7.35 8.55
CIEN 150402P00028000 P 04/02/15 28.0 7.80 9.05
CIEN 150402P00028500 P 04/02/15 28.5 8.30 9.50
CIEN 150402P00029000 P 04/02/15 29.0 7.85 10.15
CIEN 150402P00029500 P 04/02/15 29.5 8.35 10.65
CIEN 150402P00030000 P 04/02/15 30.0 8.85 11.15
CIEN 150410C00011000 C 04/10/15 11.0 7.95 8.45
CIEN 150410C00012000 C 04/10/15 12.0 6.95 7.45
CIEN 150410C00012500 C 04/10/15 12.5 6.50 7.05
CIEN 150410C00013000 C 04/10/15 13.0 5.95 6.55
CIEN 150410C00013500 C 04/10/15 13.5 5.50 6.05
CIEN 150410C00014000 C 04/10/15 14.0 5.05 5.35
CIEN 150410C00014500 C 04/10/15 14.5 4.55 4.85
CIEN 150410C00015000 C 04/10/15 15.0 4.00 4.35
CIEN 150410C00015500 C 04/10/15 15.5 3.50 3.85
CIEN 150410C00016000 C 04/10/15 16.0 2.99 3.35
CIEN 150410C00016500 C 04/10/15 16.5 2.51 2.85
CIEN 150410C00017000 C 04/10/15 17.0 2.05 2.35
CIEN 150410C00017500 C 04/10/15 17.5 1.59 1.89
CIEN 150410C00018000 C 04/10/15 18.0 1.16 1.37
CIEN 150410C00018500 C 04/10/15 18.5 0.85 1.02
CIEN 150410C00019000 C 04/10/15 19.0 0.60 0.64
CIEN 150410C00019500 C 04/10/15 19.5 0.34 0.41
CIEN 150410C00020000 C 04/10/15 20.0 0.24 0.26
CIEN 150410C00020500 C 04/10/15 20.5 0.10 0.15
CIEN 150410C00021000 C 04/10/15 21.0 0.06 0.15
CIEN 150410C00021500 C 04/10/15 21.5 0.04 0.13
CIEN 150410C00022000 C 04/10/15 22.0 0.02 0.14
CIEN 150410C00022500 C 04/10/15 22.5 0.01 0.14
CIEN 150410C00023000 C 04/10/15 23.0 0.00 0.13
CIEN 150410C00023500 C 04/10/15 23.5 0.00 0.13
CIEN 150410C00024000 C 04/10/15 24.0 0.00 0.13
CIEN 150410C00024500 C 04/10/15 24.5 0.00 0.13
CIEN 150410C00025000 C 04/10/15 25.0 0.00 0.13
CIEN 150410C00025500 C 04/10/15 25.5 0.00 0.09
CIEN 150410C00026000 C 04/10/15 26.0 0.00 0.13
CIEN 150410C00026500 C 04/10/15 26.5 0.00 0.13
CIEN 150410C00027000 C 04/10/15 27.0 0.00 0.13
CIEN 150410C00027500 C 04/10/15 27.5 0.00 0.13
CIEN 150410C00028000 C 04/10/15 28.0 0.00 0.13
CIEN 150410C00028500 C 04/10/15 28.5 0.00 0.13
CIEN 150410C00029000 C 04/10/15 29.0 0.00 0.13
CIEN 150410C00029500 C 04/10/15 29.5 0.00 0.13
CIEN 150410C00030000 C 04/10/15 30.0 0.00 0.13
CIEN 150410P00011000 P 04/10/15 11.0 0.00 0.07
CIEN 150410P00012000 P 04/10/15 12.0 0.00 0.07
CIEN 150410P00012500 P 04/10/15 12.5 0.00 0.07
CIEN 150410P00013000 P 04/10/15 13.0 0.00 0.07
CIEN 150410P00013500 P 04/10/15 13.5 0.00 0.07
CIEN 150410P00014000 P 04/10/15 14.0 0.00 0.07
CIEN 150410P00014500 P 04/10/15 14.5 0.00 0.13
CIEN 150410P00015000 P 04/10/15 15.0 0.00 0.13
CIEN 150410P00015500 P 04/10/15 15.5 0.00 0.13
CIEN 150410P00016000 P 04/10/15 16.0 0.00 0.13
CIEN 150410P00016500 P 04/10/15 16.5 0.00 0.08
CIEN 150410P00017000 P 04/10/15 17.0 0.00 0.13
CIEN 150410P00017500 P 04/10/15 17.5 0.01 0.13
CIEN 150410P00018000 P 04/10/15 18.0 0.06 0.19
CIEN 150410P00018500 P 04/10/15 18.5 0.24 0.28
CIEN 150410P00019000 P 04/10/15 19.0 0.42 0.47
CIEN 150410P00019500 P 04/10/15 19.5 0.64 0.74
CIEN 150410P00020000 P 04/10/15 20.0 0.91 1.10
CIEN 150410P00020500 P 04/10/15 20.5 1.39 1.52
CIEN 150410P00021000 P 04/10/15 21.0 1.84 2.00
CIEN 150410P00021500 P 04/10/15 21.5 1.77 2.54
CIEN 150410P00022000 P 04/10/15 22.0 2.54 3.00
CIEN 150410P00022500 P 04/10/15 22.5 2.41 3.55
CIEN 150410P00023000 P 04/10/15 23.0 2.87 4.00
CIEN 150410P00023500 P 04/10/15 23.5 3.25 4.55
CIEN 150410P00024000 P 04/10/15 24.0 3.75 5.00
CIEN 150410P00024500 P 04/10/15 24.5 4.15 5.55
CIEN 150410P00025000 P 04/10/15 25.0 4.65 6.10
CIEN 150410P00025500 P 04/10/15 25.5 5.05 6.60
CIEN 150410P00026000 P 04/10/15 26.0 5.50 7.10
CIEN 150410P00026500 P 04/10/15 26.5 6.00 7.55
CIEN 150410P00027000 P 04/10/15 27.0 6.55 8.10
CIEN 150410P00027500 P 04/10/15 27.5 7.05 8.55
CIEN 150410P00028000 P 04/10/15 28.0 7.55 9.05
CIEN 150410P00028500 P 04/10/15 28.5 8.05 9.55
CIEN 150410P00029000 P 04/10/15 29.0 8.55 10.05
CIEN 150410P00029500 P 04/10/15 29.5 9.05 10.60
CIEN 150410P00030000 P 04/10/15 30.0 9.55 11.05
CIEN 150417C00008000 C 04/17/15 8.0 9.85 11.70
CIEN 150417C00009000 C 04/17/15 9.0 8.95 10.70
CIEN 150417C00010000 C 04/17/15 10.0 8.00 10.25
CIEN 150417C00011000 C 04/17/15 11.0 7.80 8.70
CIEN 150417C00012000 C 04/17/15 12.0 6.95 7.70
CIEN 150417C00012500 C 04/17/15 12.5 6.50 7.65
CIEN 150417C00013000 C 04/17/15 13.0 6.00 7.15
CIEN 150417C00013500 C 04/17/15 13.5 5.50 5.85
CIEN 150417C00014000 C 04/17/15 14.0 5.00 6.10
CIEN 150417C00014500 C 04/17/15 14.5 4.50 5.60
CIEN 150417C00015000 C 04/17/15 15.0 4.00 5.10
CIEN 150417C00015500 C 04/17/15 15.5 3.50 4.60
CIEN 150417C00016000 C 04/17/15 16.0 3.00 4.10
CIEN 150417C00016500 C 04/17/15 16.5 2.56 3.60
CIEN 150417C00017000 C 04/17/15 17.0 2.07 2.64
CIEN 150417C00017500 C 04/17/15 17.5 1.64 2.10
CIEN 150417C00018000 C 04/17/15 18.0 1.38 1.43
CIEN 150417C00018500 C 04/17/15 18.5 1.02 1.19
CIEN 150417C00019000 C 04/17/15 19.0 0.72 0.77
CIEN 150417C00019500 C 04/17/15 19.5 0.48 0.53
CIEN 150417C00020000 C 04/17/15 20.0 0.33 0.36
CIEN 150417C00020500 C 04/17/15 20.5 0.21 0.24
CIEN 150417C00021000 C 04/17/15 21.0 0.12 0.17
CIEN 150417C00021500 C 04/17/15 21.5 0.08 0.16
CIEN 150417C00022000 C 04/17/15 22.0 0.06 0.13
CIEN 150417C00022500 C 04/17/15 22.5 0.04 0.13
CIEN 150417C00023000 C 04/17/15 23.0 0.04 0.13
CIEN 150417C00023500 C 04/17/15 23.5 0.01 0.11
CIEN 150417C00024000 C 04/17/15 24.0 0.01 0.11
CIEN 150417C00024500 C 04/17/15 24.5 0.00 0.09
CIEN 150417C00025000 C 04/17/15 25.0 0.00 0.04
CIEN 150417C00025500 C 04/17/15 25.5 0.00 0.09
CIEN 150417C00026000 C 04/17/15 26.0 0.00 0.08
CIEN 150417C00026500 C 04/17/15 26.5 0.00 0.08
CIEN 150417C00027000 C 04/17/15 27.0 0.00 0.08
CIEN 150417C00027500 C 04/17/15 27.5 0.00 0.13
CIEN 150417C00028000 C 04/17/15 28.0 0.00 0.08
CIEN 150417C00028500 C 04/17/15 28.5 0.00 0.13
CIEN 150417C00029000 C 04/17/15 29.0 0.00 0.08
CIEN 150417C00030000 C 04/17/15 30.0 0.00 0.13
CIEN 150417P00008000 P 04/17/15 8.0 0.00 0.06
CIEN 150417P00009000 P 04/17/15 9.0 0.00 0.06
CIEN 150417P00010000 P 04/17/15 10.0 0.00 0.06
CIEN 150417P00011000 P 04/17/15 11.0 0.00 0.06
CIEN 150417P00012000 P 04/17/15 12.0 0.00 0.06
CIEN 150417P00012500 P 04/17/15 12.5 0.00 0.06
CIEN 150417P00013000 P 04/17/15 13.0 0.00 0.06
CIEN 150417P00013500 P 04/17/15 13.5 0.00 0.06
CIEN 150417P00014000 P 04/17/15 14.0 0.00 0.06
CIEN 150417P00014500 P 04/17/15 14.5 0.00 0.06
CIEN 150417P00015000 P 04/17/15 15.0 0.00 0.07
CIEN 150417P00015500 P 04/17/15 15.5 0.00 0.07
CIEN 150417P00016000 P 04/17/15 16.0 0.00 0.07
CIEN 150417P00016500 P 04/17/15 16.5 0.00 0.09
CIEN 150417P00017000 P 04/17/15 17.0 0.01 0.10
CIEN 150417P00017500 P 04/17/15 17.5 0.12 0.17
CIEN 150417P00018000 P 04/17/15 18.0 0.21 0.24
CIEN 150417P00018500 P 04/17/15 18.5 0.34 0.38
CIEN 150417P00019000 P 04/17/15 19.0 0.54 0.58
CIEN 150417P00019500 P 04/17/15 19.5 0.80 0.85
CIEN 150417P00020000 P 04/17/15 20.0 1.12 1.19
CIEN 150417P00020500 P 04/17/15 20.5 1.41 1.59
CIEN 150417P00021000 P 04/17/15 21.0 1.82 2.15
CIEN 150417P00021500 P 04/17/15 21.5 2.32 2.60
CIEN 150417P00022000 P 04/17/15 22.0 2.79 3.05
CIEN 150417P00022500 P 04/17/15 22.5 2.54 3.55
CIEN 150417P00023000 P 04/17/15 23.0 3.00 4.05
CIEN 150417P00023500 P 04/17/15 23.5 3.40 4.55
CIEN 150417P00024000 P 04/17/15 24.0 3.95 5.05
CIEN 150417P00024500 P 04/17/15 24.5 4.45 5.55
CIEN 150417P00025000 P 04/17/15 25.0 4.90 6.05
CIEN 150417P00025500 P 04/17/15 25.5 5.45 6.55
CIEN 150417P00026000 P 04/17/15 26.0 5.90 7.05
CIEN 150417P00026500 P 04/17/15 26.5 6.45 7.55
CIEN 150417P00027000 P 04/17/15 27.0 6.90 8.05
CIEN 150417P00027500 P 04/17/15 27.5 7.45 8.55
CIEN 150417P00028000 P 04/17/15 28.0 7.85 9.05
CIEN 150417P00028500 P 04/17/15 28.5 8.45 9.55
CIEN 150417P00029000 P 04/17/15 29.0 8.90 10.05
CIEN 150417P00030000 P 04/17/15 30.0 9.50 11.05
CIEN 150424C00011000 C 04/24/15 11.0 7.90 8.70
CIEN 150424C00012000 C 04/24/15 12.0 6.95 7.65
CIEN 150424C00012500 C 04/24/15 12.5 6.45 7.15
CIEN 150424C00013000 C 04/24/15 13.0 5.95 6.65
CIEN 150424C00013500 C 04/24/15 13.5 5.50 6.15
CIEN 150424C00014000 C 04/24/15 14.0 5.00 5.65
CIEN 150424C00014500 C 04/24/15 14.5 4.50 5.15
CIEN 150424C00015000 C 04/24/15 15.0 4.05 4.65
CIEN 150424C00015500 C 04/24/15 15.5 3.50 4.15
CIEN 150424C00016000 C 04/24/15 16.0 3.05 3.65
CIEN 150424C00016500 C 04/24/15 16.5 2.56 3.15
CIEN 150424C00017000 C 04/24/15 17.0 2.10 2.71
CIEN 150424C00017500 C 04/24/15 17.5 1.72 2.16
CIEN 150424C00018000 C 04/24/15 18.0 1.32 1.61
CIEN 150424C00018500 C 04/24/15 18.5 1.09 1.20
CIEN 150424C00019000 C 04/24/15 19.0 0.78 0.89
CIEN 150424C00019500 C 04/24/15 19.5 0.58 0.64
CIEN 150424C00020000 C 04/24/15 20.0 0.39 0.44
CIEN 150424C00020500 C 04/24/15 20.5 0.24 0.32
CIEN 150424C00021000 C 04/24/15 21.0 0.15 0.23
CIEN 150424C00021500 C 04/24/15 21.5 0.10 0.16
CIEN 150424C00022000 C 04/24/15 22.0 0.06 0.13
CIEN 150424C00022500 C 04/24/15 22.5 0.04 0.13
CIEN 150424C00023000 C 04/24/15 23.0 0.03 0.13
CIEN 150424C00023500 C 04/24/15 23.5 0.01 0.14
CIEN 150424C00024000 C 04/24/15 24.0 0.00 0.13
CIEN 150424C00024500 C 04/24/15 24.5 0.00 0.13
CIEN 150424C00025000 C 04/24/15 25.0 0.00 0.13
CIEN 150424C00025500 C 04/24/15 25.5 0.00 0.13
CIEN 150424C00026000 C 04/24/15 26.0 0.00 0.13
CIEN 150424C00026500 C 04/24/15 26.5 0.00 0.13
CIEN 150424C00027000 C 04/24/15 27.0 0.00 0.13
CIEN 150424C00027500 C 04/24/15 27.5 0.00 0.13
CIEN 150424C00028000 C 04/24/15 28.0 0.00 0.13
CIEN 150424C00028500 C 04/24/15 28.5 0.00 0.13
CIEN 150424C00029000 C 04/24/15 29.0 0.00 0.13
CIEN 150424C00029500 C 04/24/15 29.5 0.00 0.13
CIEN 150424C00030000 C 04/24/15 30.0 0.00 0.14
CIEN 150424P00011000 P 04/24/15 11.0 0.00 0.06
CIEN 150424P00012000 P 04/24/15 12.0 0.00 0.06
CIEN 150424P00012500 P 04/24/15 12.5 0.00 0.06
CIEN 150424P00013000 P 04/24/15 13.0 0.00 0.06
CIEN 150424P00013500 P 04/24/15 13.5 0.00 0.06
CIEN 150424P00014000 P 04/24/15 14.0 0.00 0.06
CIEN 150424P00014500 P 04/24/15 14.5 0.00 0.06
CIEN 150424P00015000 P 04/24/15 15.0 0.00 0.07
CIEN 150424P00015500 P 04/24/15 15.5 0.00 0.07
CIEN 150424P00016000 P 04/24/15 16.0 0.00 0.08
CIEN 150424P00016500 P 04/24/15 16.5 0.05 0.11
CIEN 150424P00017000 P 04/24/15 17.0 0.09 0.16
CIEN 150424P00017500 P 04/24/15 17.5 0.15 0.24
CIEN 150424P00018000 P 04/24/15 18.0 0.27 0.34
CIEN 150424P00018500 P 04/24/15 18.5 0.42 0.49
CIEN 150424P00019000 P 04/24/15 19.0 0.62 0.69
CIEN 150424P00019500 P 04/24/15 19.5 0.86 0.96
CIEN 150424P00020000 P 04/24/15 20.0 1.17 1.30
CIEN 150424P00020500 P 04/24/15 20.5 1.46 1.82
CIEN 150424P00021000 P 04/24/15 21.0 1.87 2.20
CIEN 150424P00021500 P 04/24/15 21.5 2.37 2.66
CIEN 150424P00022000 P 04/24/15 22.0 2.82 3.20
CIEN 150424P00022500 P 04/24/15 22.5 2.45 3.65
CIEN 150424P00023000 P 04/24/15 23.0 2.91 4.05
CIEN 150424P00023500 P 04/24/15 23.5 3.25 4.55
CIEN 150424P00024000 P 04/24/15 24.0 3.75 5.05
CIEN 150424P00024500 P 04/24/15 24.5 4.20 5.55
CIEN 150424P00025000 P 04/24/15 25.0 4.65 6.10
CIEN 150424P00025500 P 04/24/15 25.5 5.05 6.60
CIEN 150424P00026000 P 04/24/15 26.0 5.55 7.05
CIEN 150424P00026500 P 04/24/15 26.5 6.05 7.55
CIEN 150424P00027000 P 04/24/15 27.0 6.55 8.10
CIEN 150424P00027500 P 04/24/15 27.5 7.10 8.60
CIEN 150424P00028000 P 04/24/15 28.0 7.65 9.10
CIEN 150424P00028500 P 04/24/15 28.5 8.05 9.60
CIEN 150424P00029000 P 04/24/15 29.0 9.15 10.10
CIEN 150424P00029500 P 04/24/15 29.5 9.05 10.65
CIEN 150424P00030000 P 04/24/15 30.0 9.55 11.15
CIEN 150501C00011000 C 05/01/15 11.0 7.45 9.45
CIEN 150501C00012000 C 05/01/15 12.0 7.00 8.20
CIEN 150501C00012500 C 05/01/15 12.5 6.50 7.90
CIEN 150501C00013000 C 05/01/15 13.0 6.00 7.20
CIEN 150501C00013500 C 05/01/15 13.5 5.45 6.70
CIEN 150501C00014000 C 05/01/15 14.0 5.00 6.20
CIEN 150501C00014500 C 05/01/15 14.5 4.45 5.85
CIEN 150501C00015000 C 05/01/15 15.0 3.95 4.65
CIEN 150501C00015500 C 05/01/15 15.5 3.55 4.70
CIEN 150501C00016000 C 05/01/15 16.0 3.00 4.05
CIEN 150501C00016500 C 05/01/15 16.5 2.56 3.45
CIEN 150501C00017000 C 05/01/15 17.0 2.14 2.67
CIEN 150501C00017500 C 05/01/15 17.5 1.73 2.19
CIEN 150501C00018000 C 05/01/15 18.0 1.41 1.72
CIEN 150501C00018500 C 05/01/15 18.5 1.09 1.31
CIEN 150501C00019000 C 05/01/15 19.0 0.87 0.98
CIEN 150501C00019500 C 05/01/15 19.5 0.65 0.73
CIEN 150501C00020000 C 05/01/15 20.0 0.46 0.54
CIEN 150501C00020500 C 05/01/15 20.5 0.32 0.37
CIEN 150501C00021000 C 05/01/15 21.0 0.20 0.27
CIEN 150501C00021500 C 05/01/15 21.5 0.14 0.19
CIEN 150501C00022000 C 05/01/15 22.0 0.08 0.14
CIEN 150501C00022500 C 05/01/15 22.5 0.06 0.13
CIEN 150501C00023000 C 05/01/15 23.0 0.04 0.13
CIEN 150501C00023500 C 05/01/15 23.5 0.01 0.26
CIEN 150501C00024000 C 05/01/15 24.0 0.01 0.17
CIEN 150501C00024500 C 05/01/15 24.5 0.01 0.21
CIEN 150501C00025000 C 05/01/15 25.0 0.00 0.14
CIEN 150501C00025500 C 05/01/15 25.5 0.00 0.16
CIEN 150501C00026000 C 05/01/15 26.0 0.00 0.13
CIEN 150501C00026500 C 05/01/15 26.5 0.00 0.15
CIEN 150501C00027000 C 05/01/15 27.0 0.00 0.14
CIEN 150501C00027500 C 05/01/15 27.5 0.00 0.18
CIEN 150501C00028000 C 05/01/15 28.0 0.00 0.13
CIEN 150501C00028500 C 05/01/15 28.5 0.00 0.19
CIEN 150501C00029000 C 05/01/15 29.0 0.00 0.17
CIEN 150501C00029500 C 05/01/15 29.5 0.00 0.17
CIEN 150501C00030000 C 05/01/15 30.0 0.00 0.18
CIEN 150501P00011000 P 05/01/15 11.0 0.00 0.08
CIEN 150501P00012000 P 05/01/15 12.0 0.00 0.12
CIEN 150501P00012500 P 05/01/15 12.5 0.00 0.07
CIEN 150501P00013000 P 05/01/15 13.0 0.00 0.12
CIEN 150501P00013500 P 05/01/15 13.5 0.00 0.12
CIEN 150501P00014000 P 05/01/15 14.0 0.00 0.12
CIEN 150501P00014500 P 05/01/15 14.5 0.00 0.13
CIEN 150501P00015000 P 05/01/15 15.0 0.00 0.14
CIEN 150501P00015500 P 05/01/15 15.5 0.00 0.15
CIEN 150501P00016000 P 05/01/15 16.0 0.00 0.15
CIEN 150501P00016500 P 05/01/15 16.5 0.10 0.15
CIEN 150501P00017000 P 05/01/15 17.0 0.16 0.22
CIEN 150501P00017500 P 05/01/15 17.5 0.24 0.30
CIEN 150501P00018000 P 05/01/15 18.0 0.35 0.42
CIEN 150501P00018500 P 05/01/15 18.5 0.49 0.58
CIEN 150501P00019000 P 05/01/15 19.0 0.68 0.79
CIEN 150501P00019500 P 05/01/15 19.5 0.96 1.05
CIEN 150501P00020000 P 05/01/15 20.0 1.20 1.37
CIEN 150501P00020500 P 05/01/15 20.5 1.17 1.87
CIEN 150501P00021000 P 05/01/15 21.0 1.81 2.27
CIEN 150501P00021500 P 05/01/15 21.5 2.32 2.75
CIEN 150501P00022000 P 05/01/15 22.0 2.81 3.15
CIEN 150501P00022500 P 05/01/15 22.5 2.47 3.65
CIEN 150501P00023000 P 05/01/15 23.0 2.95 4.15
CIEN 150501P00023500 P 05/01/15 23.5 3.40 4.60
CIEN 150501P00024000 P 05/01/15 24.0 3.90 5.05
CIEN 150501P00024500 P 05/01/15 24.5 4.45 5.55
CIEN 150501P00025000 P 05/01/15 25.0 4.85 6.05
CIEN 150501P00025500 P 05/01/15 25.5 5.35 6.55
CIEN 150501P00026000 P 05/01/15 26.0 5.85 7.05
CIEN 150501P00026500 P 05/01/15 26.5 6.35 7.60
CIEN 150501P00027000 P 05/01/15 27.0 6.85 8.05
CIEN 150501P00027500 P 05/01/15 27.5 7.45 8.50
CIEN 150501P00028000 P 05/01/15 28.0 7.95 9.05
CIEN 150501P00028500 P 05/01/15 28.5 8.45 9.55
CIEN 150501P00029000 P 05/01/15 29.0 8.85 10.05
CIEN 150501P00029500 P 05/01/15 29.5 9.35 10.65
CIEN 150501P00030000 P 05/01/15 30.0 9.85 11.15
CIEN 150508C00011000 C 05/08/15 11.0 7.95 9.55
CIEN 150508C00012000 C 05/08/15 12.0 7.00 8.50
CIEN 150508C00012500 C 05/08/15 12.5 6.45 7.85
CIEN 150508C00013000 C 05/08/15 13.0 5.95 7.15
CIEN 150508C00013500 C 05/08/15 13.5 5.45 6.65
CIEN 150508C00014000 C 05/08/15 14.0 4.95 6.15
CIEN 150508C00014500 C 05/08/15 14.5 4.45 5.15
CIEN 150508C00015000 C 05/08/15 15.0 4.00 5.40
CIEN 150508C00015500 C 05/08/15 15.5 3.50 4.90
CIEN 150508C00016000 C 05/08/15 16.0 3.05 3.70
CIEN 150508C00016500 C 05/08/15 16.5 2.64 3.45
CIEN 150508C00017000 C 05/08/15 17.0 2.22 2.69
CIEN 150508C00017500 C 05/08/15 17.5 1.79 2.21
CIEN 150508C00018000 C 05/08/15 18.0 1.51 1.73
CIEN 150508C00018500 C 05/08/15 18.5 1.14 1.37
CIEN 150508C00019000 C 05/08/15 19.0 0.90 1.07
CIEN 150508C00019500 C 05/08/15 19.5 0.69 0.78
CIEN 150508C00020000 C 05/08/15 20.0 0.48 0.61
CIEN 150508C00020500 C 05/08/15 20.5 0.34 0.45
CIEN 150508C00021000 C 05/08/15 21.0 0.25 0.31
CIEN 150508C00021500 C 05/08/15 21.5 0.16 0.22
CIEN 150508C00022000 C 05/08/15 22.0 0.11 0.18
CIEN 150508C00022500 C 05/08/15 22.5 0.07 0.16
CIEN 150508C00023000 C 05/08/15 23.0 0.05 0.23
CIEN 150508C00023500 C 05/08/15 23.5 0.03 0.22
CIEN 150508C00024000 C 05/08/15 24.0 0.02 0.18
CIEN 150508C00024500 C 05/08/15 24.5 0.00 0.17
CIEN 150508C00025000 C 05/08/15 25.0 0.00 0.14
CIEN 150508C00025500 C 05/08/15 25.5 0.00 0.13
CIEN 150508C00026000 C 05/08/15 26.0 0.00 0.13
CIEN 150508C00026500 C 05/08/15 26.5 0.00 0.13
CIEN 150508C00027000 C 05/08/15 27.0 0.00 0.13
CIEN 150508C00027500 C 05/08/15 27.5 0.00 0.13
CIEN 150508C00028000 C 05/08/15 28.0 0.00 0.13
CIEN 150508C00028500 C 05/08/15 28.5 0.00 0.14
CIEN 150508C00029000 C 05/08/15 29.0 0.00 0.14
CIEN 150508C00030000 C 05/08/15 30.0 0.00 0.13
CIEN 150508P00011000 P 05/08/15 11.0 0.00 0.07
CIEN 150508P00012000 P 05/08/15 12.0 0.00 0.08
CIEN 150508P00012500 P 05/08/15 12.5 0.00 0.07
CIEN 150508P00013000 P 05/08/15 13.0 0.00 0.10
CIEN 150508P00013500 P 05/08/15 13.5 0.00 0.08
CIEN 150508P00014000 P 05/08/15 14.0 0.00 0.09
CIEN 150508P00014500 P 05/08/15 14.5 0.00 0.10
CIEN 150508P00015000 P 05/08/15 15.0 0.00 0.10
CIEN 150508P00015500 P 05/08/15 15.5 0.01 0.11
CIEN 150508P00016000 P 05/08/15 16.0 0.09 0.13
CIEN 150508P00016500 P 05/08/15 16.5 0.10 0.19
CIEN 150508P00017000 P 05/08/15 17.0 0.19 0.26
CIEN 150508P00017500 P 05/08/15 17.5 0.28 0.36
CIEN 150508P00018000 P 05/08/15 18.0 0.39 0.48
CIEN 150508P00018500 P 05/08/15 18.5 0.55 0.65
CIEN 150508P00019000 P 05/08/15 19.0 0.75 0.86
CIEN 150508P00019500 P 05/08/15 19.5 0.99 1.12
CIEN 150508P00020000 P 05/08/15 20.0 1.28 1.43
CIEN 150508P00020500 P 05/08/15 20.5 1.60 1.92
CIEN 150508P00021000 P 05/08/15 21.0 1.95 2.30
CIEN 150508P00021500 P 05/08/15 21.5 2.43 2.70
CIEN 150508P00022000 P 05/08/15 22.0 2.81 3.15
CIEN 150508P00022500 P 05/08/15 22.5 2.41 3.65
CIEN 150508P00023000 P 05/08/15 23.0 3.00 4.15
CIEN 150508P00023500 P 05/08/15 23.5 3.25 4.60
CIEN 150508P00024000 P 05/08/15 24.0 3.70 5.10
CIEN 150508P00024500 P 05/08/15 24.5 4.60 5.60
CIEN 150508P00025000 P 05/08/15 25.0 4.65 6.10
CIEN 150508P00025500 P 05/08/15 25.5 5.40 6.60
CIEN 150508P00026000 P 05/08/15 26.0 5.90 7.10
CIEN 150508P00026500 P 05/08/15 26.5 6.40 7.60
CIEN 150508P00027000 P 05/08/15 27.0 6.90 8.10
CIEN 150508P00027500 P 05/08/15 27.5 7.05 8.60
CIEN 150508P00028000 P 05/08/15 28.0 7.60 9.25
CIEN 150508P00028500 P 05/08/15 28.5 8.10 9.60
CIEN 150508P00029000 P 05/08/15 29.0 8.60 10.15
CIEN 150508P00030000 P 05/08/15 30.0 8.50 11.60
CIEN 150515C00012000 C 05/15/15 12.0 6.90 8.10
CIEN 150515C00013000 C 05/15/15 13.0 5.95 7.10
CIEN 150515C00014000 C 05/15/15 14.0 5.00 6.15
CIEN 150515C00015000 C 05/15/15 15.0 4.00 5.10
CIEN 150515C00016000 C 05/15/15 16.0 3.15 3.75
CIEN 150515C00017000 C 05/15/15 17.0 2.34 2.55
CIEN 150515C00018000 C 05/15/15 18.0 1.58 1.78
CIEN 150515C00019000 C 05/15/15 19.0 1.04 1.14
CIEN 150515C00020000 C 05/15/15 20.0 0.61 0.68
CIEN 150515C00021000 C 05/15/15 21.0 0.32 0.38
CIEN 150515C00022000 C 05/15/15 22.0 0.15 0.20
CIEN 150515C00023000 C 05/15/15 23.0 0.07 0.14
CIEN 150515C00024000 C 05/15/15 24.0 0.04 0.09
CIEN 150515C00025000 C 05/15/15 25.0 0.02 0.06
CIEN 150515C00026000 C 05/15/15 26.0 0.01 0.05
CIEN 150515C00027000 C 05/15/15 27.0 0.00 0.04
CIEN 150515C00028000 C 05/15/15 28.0 0.00 0.04
CIEN 150515C00029000 C 05/15/15 29.0 0.00 0.03
CIEN 150515C00030000 C 05/15/15 30.0 0.00 0.03
CIEN 150515P00012000 P 05/15/15 12.0 0.00 0.04
CIEN 150515P00013000 P 05/15/15 13.0 0.00 0.05
CIEN 150515P00014000 P 05/15/15 14.0 0.02 0.06
CIEN 150515P00015000 P 05/15/15 15.0 0.05 0.08
CIEN 150515P00016000 P 05/15/15 16.0 0.11 0.16
CIEN 150515P00017000 P 05/15/15 17.0 0.25 0.29
CIEN 150515P00018000 P 05/15/15 18.0 0.47 0.52
CIEN 150515P00019000 P 05/15/15 19.0 0.84 0.92
CIEN 150515P00020000 P 05/15/15 20.0 1.38 1.48
CIEN 150515P00021000 P 05/15/15 21.0 2.07 2.21
CIEN 150515P00022000 P 05/15/15 22.0 2.91 3.10
CIEN 150515P00023000 P 05/15/15 23.0 3.10 4.10
CIEN 150515P00024000 P 05/15/15 24.0 4.00 5.05
CIEN 150515P00025000 P 05/15/15 25.0 4.95 6.05
CIEN 150515P00026000 P 05/15/15 26.0 5.95 7.05
CIEN 150515P00027000 P 05/15/15 27.0 6.95 8.05
CIEN 150515P00028000 P 05/15/15 28.0 7.90 9.05
CIEN 150515P00029000 P 05/15/15 29.0 8.90 10.15
CIEN 150515P00030000 P 05/15/15 30.0 9.65 11.10
CIEN 150717C00008000 C 07/17/15 8.0 10.00 13.55
CIEN 150717C00009000 C 07/17/15 9.0 9.05 12.55
CIEN 150717C00010000 C 07/17/15 10.0 8.05 11.55
CIEN 150717C00011000 C 07/17/15 11.0 7.80 9.25
CIEN 150717C00012000 C 07/17/15 12.0 6.85 8.20
CIEN 150717C00013000 C 07/17/15 13.0 6.10 7.35
CIEN 150717C00014000 C 07/17/15 14.0 5.10 6.30
CIEN 150717C00015000 C 07/17/15 15.0 4.35 5.20
CIEN 150717C00016000 C 07/17/15 16.0 3.55 3.80
CIEN 150717C00017000 C 07/17/15 17.0 2.90 3.05
CIEN 150717C00018000 C 07/17/15 18.0 2.20 2.37
CIEN 150717C00019000 C 07/17/15 19.0 1.67 1.79
CIEN 150717C00020000 C 07/17/15 20.0 1.21 1.31
CIEN 150717C00021000 C 07/17/15 21.0 0.85 0.95
CIEN 150717C00022000 C 07/17/15 22.0 0.59 0.68
CIEN 150717C00023000 C 07/17/15 23.0 0.41 0.47
CIEN 150717C00024000 C 07/17/15 24.0 0.27 0.38
CIEN 150717C00025000 C 07/17/15 25.0 0.20 0.29
CIEN 150717C00026000 C 07/17/15 26.0 0.11 0.22
CIEN 150717C00027000 C 07/17/15 27.0 0.08 0.17
CIEN 150717C00028000 C 07/17/15 28.0 0.05 0.13
CIEN 150717C00029000 C 07/17/15 29.0 0.03 0.10
CIEN 150717C00030000 C 07/17/15 30.0 0.02 0.08
CIEN 150717P00008000 P 07/17/15 8.0 0.00 0.04
CIEN 150717P00009000 P 07/17/15 9.0 0.00 0.05
CIEN 150717P00010000 P 07/17/15 10.0 0.01 0.07
CIEN 150717P00011000 P 07/17/15 11.0 0.02 0.09
CIEN 150717P00012000 P 07/17/15 12.0 0.05 0.13
CIEN 150717P00013000 P 07/17/15 13.0 0.09 0.16
CIEN 150717P00014000 P 07/17/15 14.0 0.16 0.24
CIEN 150717P00015000 P 07/17/15 15.0 0.28 0.36
CIEN 150717P00016000 P 07/17/15 16.0 0.45 0.52
CIEN 150717P00017000 P 07/17/15 17.0 0.71 0.81
CIEN 150717P00018000 P 07/17/15 18.0 1.05 1.18
CIEN 150717P00019000 P 07/17/15 19.0 1.50 1.63
CIEN 150717P00020000 P 07/17/15 20.0 2.00 2.19
CIEN 150717P00021000 P 07/17/15 21.0 2.63 2.81
CIEN 150717P00022000 P 07/17/15 22.0 3.35 3.55
CIEN 150717P00023000 P 07/17/15 23.0 4.15 4.40
CIEN 150717P00024000 P 07/17/15 24.0 5.00 5.25
CIEN 150717P00025000 P 07/17/15 25.0 5.15 6.20
CIEN 150717P00026000 P 07/17/15 26.0 6.05 7.20
CIEN 150717P00027000 P 07/17/15 27.0 6.95 8.15
CIEN 150717P00028000 P 07/17/15 28.0 7.90 9.10
CIEN 150717P00029000 P 07/17/15 29.0 8.85 10.15
CIEN 150717P00030000 P 07/17/15 30.0 8.55 12.45
CIEN 151016C00011000 C 10/16/15 11.0 7.90 9.65
CIEN 151016C00012000 C 10/16/15 12.0 7.25 8.60
CIEN 151016C00013000 C 10/16/15 13.0 6.30 7.60
CIEN 151016C00014000 C 10/16/15 14.0 5.50 6.25
CIEN 151016C00015000 C 10/16/15 15.0 4.70 5.00
CIEN 151016C00016000 C 10/16/15 16.0 3.95 4.25
CIEN 151016C00017000 C 10/16/15 17.0 3.30 3.50
CIEN 151016C00018000 C 10/16/15 18.0 2.69 2.91
CIEN 151016C00019000 C 10/16/15 19.0 2.16 2.37
CIEN 151016C00020000 C 10/16/15 20.0 1.72 1.90
CIEN 151016C00021000 C 10/16/15 21.0 1.34 1.49
CIEN 151016C00022000 C 10/16/15 22.0 1.03 1.20
CIEN 151016C00023000 C 10/16/15 23.0 0.79 0.96
CIEN 151016C00024000 C 10/16/15 24.0 0.60 0.75
CIEN 151016C00025000 C 10/16/15 25.0 0.45 0.56
CIEN 151016C00026000 C 10/16/15 26.0 0.34 0.47
CIEN 151016C00027000 C 10/16/15 27.0 0.26 0.36
CIEN 151016C00028000 C 10/16/15 28.0 0.19 0.29
CIEN 151016C00029000 C 10/16/15 29.0 0.14 0.24
CIEN 151016C00030000 C 10/16/15 30.0 0.10 0.19
CIEN 151016P00011000 P 10/16/15 11.0 0.10 0.17
CIEN 151016P00012000 P 10/16/15 12.0 0.17 0.25
CIEN 151016P00013000 P 10/16/15 13.0 0.27 0.35
CIEN 151016P00014000 P 10/16/15 14.0 0.41 0.49
CIEN 151016P00015000 P 10/16/15 15.0 0.62 0.66
CIEN 151016P00016000 P 10/16/15 16.0 0.85 0.94
CIEN 151016P00017000 P 10/16/15 17.0 1.15 1.25
CIEN 151016P00018000 P 10/16/15 18.0 1.53 1.66
CIEN 151016P00019000 P 10/16/15 19.0 1.98 2.12
CIEN 151016P00020000 P 10/16/15 20.0 2.55 2.62
CIEN 151016P00021000 P 10/16/15 21.0 3.10 3.35
CIEN 151016P00022000 P 10/16/15 22.0 3.80 4.05
CIEN 151016P00023000 P 10/16/15 23.0 4.50 4.80
CIEN 151016P00024000 P 10/16/15 24.0 5.30 5.60
CIEN 151016P00025000 P 10/16/15 25.0 6.15 6.45
CIEN 151016P00026000 P 10/16/15 26.0 7.00 7.30
CIEN 151016P00027000 P 10/16/15 27.0 7.15 8.25
CIEN 151016P00028000 P 10/16/15 28.0 8.05 9.30
CIEN 151016P00029000 P 10/16/15 29.0 9.00 10.15
CIEN 151016P00030000 P 10/16/15 30.0 9.65 12.10
CIEN 160115C00005000 C 01/15/16 5.0 12.60 16.55
CIEN 160115C00008000 C 01/15/16 8.0 9.65 13.60
CIEN 160115C00010000 C 01/15/16 10.0 7.90 11.75
CIEN 160115C00013000 C 01/15/16 13.0 6.45 7.25
CIEN 160115C00015000 C 01/15/16 15.0 5.00 5.30
CIEN 160115C00018000 C 01/15/16 18.0 3.10 3.35
CIEN 160115C00020000 C 01/15/16 20.0 2.16 2.34
CIEN 160115C00023000 C 01/15/16 23.0 1.15 1.32
CIEN 160115C00025000 C 01/15/16 25.0 0.71 0.88
CIEN 160115C00027000 C 01/15/16 27.0 0.44 0.58
CIEN 160115C00030000 C 01/15/16 30.0 0.19 0.31
CIEN 160115C00032000 C 01/15/16 32.0 0.12 0.22
CIEN 160115C00035000 C 01/15/16 35.0 0.05 0.12
CIEN 160115C00037000 C 01/15/16 37.0 0.02 0.09
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.05
CIEN 160115P00008000 P 01/15/16 8.0 0.05 0.14
CIEN 160115P00010000 P 01/15/16 10.0 0.14 0.26
CIEN 160115P00013000 P 01/15/16 13.0 0.47 0.57
CIEN 160115P00015000 P 01/15/16 15.0 0.88 0.97
CIEN 160115P00018000 P 01/15/16 18.0 1.91 2.06
CIEN 160115P00020000 P 01/15/16 20.0 2.91 3.10
CIEN 160115P00023000 P 01/15/16 23.0 4.85 5.00
CIEN 160115P00025000 P 01/15/16 25.0 6.40 6.65
CIEN 160115P00027000 P 01/15/16 27.0 8.10 8.40
CIEN 160115P00030000 P 01/15/16 30.0 8.90 12.25
CIEN 160115P00032000 P 01/15/16 32.0 10.60 14.15
CIEN 160115P00035000 P 01/15/16 35.0 13.50 17.35
CIEN 160115P00037000 P 01/15/16 37.0 15.50 19.30
CIEN 170120C00005000 C 01/20/17 5.0 12.25 16.85
CIEN 170120C00008000 C 01/20/17 8.0 9.50 14.00
CIEN 170120C00010000 C 01/20/17 10.0 8.50 12.20
CIEN 170120C00013000 C 01/20/17 13.0 7.30 7.90
CIEN 170120C00015000 C 01/20/17 15.0 5.95 6.50
CIEN 170120C00017000 C 01/20/17 17.0 4.70 5.30
CIEN 170120C00020000 C 01/20/17 20.0 3.40 3.80
CIEN 170120C00022000 C 01/20/17 22.0 2.65 3.00
CIEN 170120C00025000 C 01/20/17 25.0 1.73 2.12
CIEN 170120C00027000 C 01/20/17 27.0 1.24 1.66
CIEN 170120C00030000 C 01/20/17 30.0 0.84 1.13
CIEN 170120C00035000 C 01/20/17 35.0 0.36 0.63
CIEN 170120P00005000 P 01/20/17 5.0 0.07 0.15
CIEN 170120P00008000 P 01/20/17 8.0 0.13 0.39
CIEN 170120P00010000 P 01/20/17 10.0 0.34 0.60
CIEN 170120P00013000 P 01/20/17 13.0 0.95 1.17
CIEN 170120P00015000 P 01/20/17 15.0 1.54 1.77
CIEN 170120P00017000 P 01/20/17 17.0 2.36 2.62
CIEN 170120P00020000 P 01/20/17 20.0 3.80 4.15
CIEN 170120P00022000 P 01/20/17 22.0 5.00 5.45
CIEN 170120P00025000 P 01/20/17 25.0 7.05 7.50
CIEN 170120P00027000 P 01/20/17 27.0 8.60 9.15
CIEN 170120P00030000 P 01/20/17 30.0 11.15 11.90
CIEN 170120P00035000 P 01/20/17 35.0 13.65 17.80

OPRA data is delayed 15 minutes.