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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Ciena Corporation (CIEN)
As of Nov 21 2014 1:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 141122C00007500 C 11/22/14 7.5 8.30 9.30
CIEN 141122C00008000 C 11/22/14 8.0 7.95 8.60
CIEN 141122C00008500 C 11/22/14 8.5 7.30 8.35
CIEN 141122C00009000 C 11/22/14 9.0 7.00 7.45
CIEN 141122C00009500 C 11/22/14 9.5 6.40 7.15
CIEN 141122C00010000 C 11/22/14 10.0 6.00 6.45
CIEN 141122C00010500 C 11/22/14 10.5 5.50 5.95
CIEN 141122C00011000 C 11/22/14 11.0 4.90 5.50
CIEN 141122C00011500 C 11/22/14 11.5 4.40 5.00
CIEN 141122C00012000 C 11/22/14 12.0 3.90 4.50
CIEN 141122C00012500 C 11/22/14 12.5 3.40 4.00
CIEN 141122C00013000 C 11/22/14 13.0 2.95 3.45
CIEN 141122C00013500 C 11/22/14 13.5 2.42 2.93
CIEN 141122C00014000 C 11/22/14 14.0 2.03 2.49
CIEN 141122C00014500 C 11/22/14 14.5 1.53 1.96
CIEN 141122C00015000 C 11/22/14 15.0 1.04 1.47
CIEN 141122C00015500 C 11/22/14 15.5 0.80 0.94
CIEN 141122C00016000 C 11/22/14 16.0 0.33 0.40
CIEN 141122C00016500 C 11/22/14 16.5 0.00 0.05
CIEN 141122C00017000 C 11/22/14 17.0 0.00 0.04
CIEN 141122C00017500 C 11/22/14 17.5 0.00 0.04
CIEN 141122C00018000 C 11/22/14 18.0 0.00 0.04
CIEN 141122C00018500 C 11/22/14 18.5 0.00 0.04
CIEN 141122C00019000 C 11/22/14 19.0 0.00 0.04
CIEN 141122C00019500 C 11/22/14 19.5 0.00 0.04
CIEN 141122C00020000 C 11/22/14 20.0 0.00 0.04
CIEN 141122C00020500 C 11/22/14 20.5 0.00 0.04
CIEN 141122C00021000 C 11/22/14 21.0 0.00 0.04
CIEN 141122C00021500 C 11/22/14 21.5 0.00 0.04
CIEN 141122C00022000 C 11/22/14 22.0 0.00 0.04
CIEN 141122C00022500 C 11/22/14 22.5 0.00 0.04
CIEN 141122C00023000 C 11/22/14 23.0 0.00 0.04
CIEN 141122C00023500 C 11/22/14 23.5 0.00 0.04
CIEN 141122C00024000 C 11/22/14 24.0 0.00 0.04
CIEN 141122C00024500 C 11/22/14 24.5 0.00 0.04
CIEN 141122C00025000 C 11/22/14 25.0 0.00 0.04
CIEN 141122C00025500 C 11/22/14 25.5 0.00 0.04
CIEN 141122C00026000 C 11/22/14 26.0 0.00 0.04
CIEN 141122C00026500 C 11/22/14 26.5 0.00 0.04
CIEN 141122C00027000 C 11/22/14 27.0 0.00 0.04
CIEN 141122C00027500 C 11/22/14 27.5 0.00 0.04
CIEN 141122C00028000 C 11/22/14 28.0 0.00 0.04
CIEN 141122C00028500 C 11/22/14 28.5 0.00 0.04
CIEN 141122P00007500 P 11/22/14 7.5 0.00 0.04
CIEN 141122P00008000 P 11/22/14 8.0 0.00 0.04
CIEN 141122P00008500 P 11/22/14 8.5 0.00 0.04
CIEN 141122P00009000 P 11/22/14 9.0 0.00 0.01
CIEN 141122P00009500 P 11/22/14 9.5 0.00 0.04
CIEN 141122P00010000 P 11/22/14 10.0 0.00 0.04
CIEN 141122P00010500 P 11/22/14 10.5 0.00 0.04
CIEN 141122P00011000 P 11/22/14 11.0 0.00 0.04
CIEN 141122P00011500 P 11/22/14 11.5 0.00 0.04
CIEN 141122P00012000 P 11/22/14 12.0 0.00 0.04
CIEN 141122P00012500 P 11/22/14 12.5 0.00 0.04
CIEN 141122P00013000 P 11/22/14 13.0 0.00 0.04
CIEN 141122P00013500 P 11/22/14 13.5 0.00 0.04
CIEN 141122P00014000 P 11/22/14 14.0 0.00 0.04
CIEN 141122P00014500 P 11/22/14 14.5 0.00 0.04
CIEN 141122P00015000 P 11/22/14 15.0 0.00 0.07
CIEN 141122P00015500 P 11/22/14 15.5 0.00 0.04
CIEN 141122P00016000 P 11/22/14 16.0 0.01 0.06
CIEN 141122P00016500 P 11/22/14 16.5 0.16 0.21
CIEN 141122P00017000 P 11/22/14 17.0 0.55 0.86
CIEN 141122P00017500 P 11/22/14 17.5 1.00 1.48
CIEN 141122P00018000 P 11/22/14 18.0 1.51 1.74
CIEN 141122P00018500 P 11/22/14 18.5 2.00 2.48
CIEN 141122P00019000 P 11/22/14 19.0 2.48 2.77
CIEN 141122P00019500 P 11/22/14 19.5 2.98 3.55
CIEN 141122P00020000 P 11/22/14 20.0 3.50 4.00
CIEN 141122P00020500 P 11/22/14 20.5 3.90 4.50
CIEN 141122P00021000 P 11/22/14 21.0 4.40 5.00
CIEN 141122P00021500 P 11/22/14 21.5 4.95 5.30
CIEN 141122P00022000 P 11/22/14 22.0 5.45 6.00
CIEN 141122P00022500 P 11/22/14 22.5 5.80 6.60
CIEN 141122P00023000 P 11/22/14 23.0 6.50 6.80
CIEN 141122P00023500 P 11/22/14 23.5 6.70 7.60
CIEN 141122P00024000 P 11/22/14 24.0 7.20 8.20
CIEN 141122P00024500 P 11/22/14 24.5 7.70 8.70
CIEN 141122P00025000 P 11/22/14 25.0 8.25 9.20
CIEN 141122P00025500 P 11/22/14 25.5 8.70 9.70
CIEN 141122P00026000 P 11/22/14 26.0 8.20 10.20
CIEN 141122P00026500 P 11/22/14 26.5 8.55 11.90
CIEN 141122P00027000 P 11/22/14 27.0 10.05 11.35
CIEN 141122P00027500 P 11/22/14 27.5 9.50 12.85
CIEN 141122P00028000 P 11/22/14 28.0 10.00 13.40
CIEN 141122P00028500 P 11/22/14 28.5 10.55 13.90
CIEN 141128C00008000 C 11/28/14 8.0 7.80 8.55
CIEN 141128C00008500 C 11/28/14 8.5 7.30 8.05
CIEN 141128C00009000 C 11/28/14 9.0 6.85 7.85
CIEN 141128C00009500 C 11/28/14 9.5 6.40 7.15
CIEN 141128C00010000 C 11/28/14 10.0 6.00 6.50
CIEN 141128C00010500 C 11/28/14 10.5 5.50 6.10
CIEN 141128C00011000 C 11/28/14 11.0 5.00 5.65
CIEN 141128C00011500 C 11/28/14 11.5 4.50 5.00
CIEN 141128C00012000 C 11/28/14 12.0 4.00 4.55
CIEN 141128C00012500 C 11/28/14 12.5 3.50 4.00
CIEN 141128C00013000 C 11/28/14 13.0 3.00 3.50
CIEN 141128C00013500 C 11/28/14 13.5 2.54 3.00
CIEN 141128C00014000 C 11/28/14 14.0 2.04 2.54
CIEN 141128C00014500 C 11/28/14 14.5 1.54 1.99
CIEN 141128C00015000 C 11/28/14 15.0 1.08 1.54
CIEN 141128C00015500 C 11/28/14 15.5 0.77 1.02
CIEN 141128C00016000 C 11/28/14 16.0 0.45 0.51
CIEN 141128C00016500 C 11/28/14 16.5 0.17 0.20
CIEN 141128C00017000 C 11/28/14 17.0 0.05 0.14
CIEN 141128C00017500 C 11/28/14 17.5 0.01 0.07
CIEN 141128C00018000 C 11/28/14 18.0 0.01 0.14
CIEN 141128C00018500 C 11/28/14 18.5 0.00 0.14
CIEN 141128C00019000 C 11/28/14 19.0 0.00 0.14
CIEN 141128C00019500 C 11/28/14 19.5 0.00 0.14
CIEN 141128C00020000 C 11/28/14 20.0 0.00 0.14
CIEN 141128C00020500 C 11/28/14 20.5 0.00 0.14
CIEN 141128C00021000 C 11/28/14 21.0 0.00 0.14
CIEN 141128C00021500 C 11/28/14 21.5 0.00 0.14
CIEN 141128C00022000 C 11/28/14 22.0 0.00 0.14
CIEN 141128C00022500 C 11/28/14 22.5 0.00 0.14
CIEN 141128C00023000 C 11/28/14 23.0 0.00 0.14
CIEN 141128C00023500 C 11/28/14 23.5 0.00 0.14
CIEN 141128C00024000 C 11/28/14 24.0 0.00 0.14
CIEN 141128C00024500 C 11/28/14 24.5 0.00 0.14
CIEN 141128C00025000 C 11/28/14 25.0 0.00 0.14
CIEN 141128C00025500 C 11/28/14 25.5 0.00 0.14
CIEN 141128C00030000 C 11/28/14 30.0 0.00 0.14
CIEN 141128P00008000 P 11/28/14 8.0 0.00 0.14
CIEN 141128P00008500 P 11/28/14 8.5 0.00 0.14
CIEN 141128P00009000 P 11/28/14 9.0 0.00 0.14
CIEN 141128P00009500 P 11/28/14 9.5 0.00 0.14
CIEN 141128P00010000 P 11/28/14 10.0 0.00 0.15
CIEN 141128P00010500 P 11/28/14 10.5 0.00 0.16
CIEN 141128P00011000 P 11/28/14 11.0 0.00 0.16
CIEN 141128P00011500 P 11/28/14 11.5 0.00 0.16
CIEN 141128P00012000 P 11/28/14 12.0 0.00 0.17
CIEN 141128P00012500 P 11/28/14 12.5 0.00 0.17
CIEN 141128P00013000 P 11/28/14 13.0 0.00 0.17
CIEN 141128P00013500 P 11/28/14 13.5 0.00 0.15
CIEN 141128P00014000 P 11/28/14 14.0 0.00 0.14
CIEN 141128P00014500 P 11/28/14 14.5 0.00 0.15
CIEN 141128P00015000 P 11/28/14 15.0 0.05 0.14
CIEN 141128P00015500 P 11/28/14 15.5 0.04 0.08
CIEN 141128P00016000 P 11/28/14 16.0 0.12 0.15
CIEN 141128P00016500 P 11/28/14 16.5 0.33 0.38
CIEN 141128P00017000 P 11/28/14 17.0 0.64 0.98
CIEN 141128P00017500 P 11/28/14 17.5 1.03 1.54
CIEN 141128P00018000 P 11/28/14 18.0 1.51 2.01
CIEN 141128P00018500 P 11/28/14 18.5 2.01 2.53
CIEN 141128P00019000 P 11/28/14 19.0 2.49 3.05
CIEN 141128P00019500 P 11/28/14 19.5 2.96 3.40
CIEN 141128P00020000 P 11/28/14 20.0 3.35 4.10
CIEN 141128P00020500 P 11/28/14 20.5 3.85 4.60
CIEN 141128P00021000 P 11/28/14 21.0 4.35 5.10
CIEN 141128P00021500 P 11/28/14 21.5 4.85 5.75
CIEN 141128P00022000 P 11/28/14 22.0 5.25 6.20
CIEN 141128P00022500 P 11/28/14 22.5 5.85 6.70
CIEN 141128P00023000 P 11/28/14 23.0 6.20 7.20
CIEN 141128P00023500 P 11/28/14 23.5 6.50 7.70
CIEN 141128P00024000 P 11/28/14 24.0 7.00 8.30
CIEN 141128P00024500 P 11/28/14 24.5 7.40 8.80
CIEN 141128P00025000 P 11/28/14 25.0 7.85 9.35
CIEN 141128P00025500 P 11/28/14 25.5 8.35 9.85
CIEN 141128P00030000 P 11/28/14 30.0 11.90 15.40
CIEN 141205C00008500 C 12/05/14 8.5 6.70 8.05
CIEN 141205C00009000 C 12/05/14 9.0 6.95 7.75
CIEN 141205C00009500 C 12/05/14 9.5 6.50 7.05
CIEN 141205C00010000 C 12/05/14 10.0 5.95 6.55
CIEN 141205C00010500 C 12/05/14 10.5 5.45 6.10
CIEN 141205C00011000 C 12/05/14 11.0 5.00 5.55
CIEN 141205C00011500 C 12/05/14 11.5 4.50 5.05
CIEN 141205C00012000 C 12/05/14 12.0 4.00 4.55
CIEN 141205C00012500 C 12/05/14 12.5 3.50 4.00
CIEN 141205C00013000 C 12/05/14 13.0 3.00 3.55
CIEN 141205C00013500 C 12/05/14 13.5 2.55 3.05
CIEN 141205C00014000 C 12/05/14 14.0 2.05 2.52
CIEN 141205C00014500 C 12/05/14 14.5 1.58 2.03
CIEN 141205C00015000 C 12/05/14 15.0 1.36 1.53
CIEN 141205C00015500 C 12/05/14 15.5 0.93 1.11
CIEN 141205C00016000 C 12/05/14 16.0 0.58 0.69
CIEN 141205C00016500 C 12/05/14 16.5 0.32 0.34
CIEN 141205C00017000 C 12/05/14 17.0 0.15 0.20
CIEN 141205C00017500 C 12/05/14 17.5 0.08 0.21
CIEN 141205C00018000 C 12/05/14 18.0 0.02 0.17
CIEN 141205C00018500 C 12/05/14 18.5 0.01 0.20
CIEN 141205C00019000 C 12/05/14 19.0 0.00 0.15
CIEN 141205C00019500 C 12/05/14 19.5 0.00 0.15
CIEN 141205C00020000 C 12/05/14 20.0 0.00 0.15
CIEN 141205C00020500 C 12/05/14 20.5 0.00 0.15
CIEN 141205C00021000 C 12/05/14 21.0 0.00 0.17
CIEN 141205C00021500 C 12/05/14 21.5 0.00 0.15
CIEN 141205C00022000 C 12/05/14 22.0 0.00 0.15
CIEN 141205C00022500 C 12/05/14 22.5 0.00 0.15
CIEN 141205C00023000 C 12/05/14 23.0 0.00 0.16
CIEN 141205C00023500 C 12/05/14 23.5 0.00 0.15
CIEN 141205C00024000 C 12/05/14 24.0 0.00 0.15
CIEN 141205C00024500 C 12/05/14 24.5 0.00 0.16
CIEN 141205C00025000 C 12/05/14 25.0 0.00 0.16
CIEN 141205C00025500 C 12/05/14 25.5 0.00 0.15
CIEN 141205P00008500 P 12/05/14 8.5 0.00 0.15
CIEN 141205P00009000 P 12/05/14 9.0 0.00 0.15
CIEN 141205P00009500 P 12/05/14 9.5 0.00 0.16
CIEN 141205P00010000 P 12/05/14 10.0 0.00 0.16
CIEN 141205P00010500 P 12/05/14 10.5 0.00 0.17
CIEN 141205P00011000 P 12/05/14 11.0 0.00 0.17
CIEN 141205P00011500 P 12/05/14 11.5 0.00 0.17
CIEN 141205P00012000 P 12/05/14 12.0 0.00 0.18
CIEN 141205P00012500 P 12/05/14 12.5 0.00 0.24
CIEN 141205P00013000 P 12/05/14 13.0 0.00 0.21
CIEN 141205P00013500 P 12/05/14 13.5 0.00 0.21
CIEN 141205P00014000 P 12/05/14 14.0 0.00 0.14
CIEN 141205P00014500 P 12/05/14 14.5 0.01 0.14
CIEN 141205P00015000 P 12/05/14 15.0 0.04 0.14
CIEN 141205P00015500 P 12/05/14 15.5 0.12 0.18
CIEN 141205P00016000 P 12/05/14 16.0 0.24 0.32
CIEN 141205P00016500 P 12/05/14 16.5 0.46 0.52
CIEN 141205P00017000 P 12/05/14 17.0 0.77 1.10
CIEN 141205P00017500 P 12/05/14 17.5 1.12 1.58
CIEN 141205P00018000 P 12/05/14 18.0 1.53 2.03
CIEN 141205P00018500 P 12/05/14 18.5 2.01 2.53
CIEN 141205P00019000 P 12/05/14 19.0 2.52 3.05
CIEN 141205P00019500 P 12/05/14 19.5 3.00 3.50
CIEN 141205P00020000 P 12/05/14 20.0 3.50 4.00
CIEN 141205P00020500 P 12/05/14 20.5 3.95 4.55
CIEN 141205P00021000 P 12/05/14 21.0 4.45 5.00
CIEN 141205P00021500 P 12/05/14 21.5 4.95 5.60
CIEN 141205P00022000 P 12/05/14 22.0 5.20 6.30
CIEN 141205P00022500 P 12/05/14 22.5 5.55 6.90
CIEN 141205P00023000 P 12/05/14 23.0 5.40 7.65
CIEN 141205P00023500 P 12/05/14 23.5 6.40 8.20
CIEN 141205P00024000 P 12/05/14 24.0 6.40 8.65
CIEN 141205P00024500 P 12/05/14 24.5 7.45 8.95
CIEN 141205P00025000 P 12/05/14 25.0 7.95 9.45
CIEN 141205P00025500 P 12/05/14 25.5 7.40 10.90
CIEN 141212C00009000 C 12/12/14 9.0 6.90 7.65
CIEN 141212C00009500 C 12/12/14 9.5 6.40 7.15
CIEN 141212C00010000 C 12/12/14 10.0 5.90 6.60
CIEN 141212C00010500 C 12/12/14 10.5 5.40 6.10
CIEN 141212C00011000 C 12/12/14 11.0 4.95 5.65
CIEN 141212C00011500 C 12/12/14 11.5 4.50 5.15
CIEN 141212C00012000 C 12/12/14 12.0 4.05 4.65
CIEN 141212C00012500 C 12/12/14 12.5 3.55 4.25
CIEN 141212C00013000 C 12/12/14 13.0 3.10 3.75
CIEN 141212C00013500 C 12/12/14 13.5 2.67 3.20
CIEN 141212C00014000 C 12/12/14 14.0 2.23 2.66
CIEN 141212C00014500 C 12/12/14 14.5 1.81 2.24
CIEN 141212C00015000 C 12/12/14 15.0 1.57 1.82
CIEN 141212C00015500 C 12/12/14 15.5 1.29 1.48
CIEN 141212C00016000 C 12/12/14 16.0 0.98 1.14
CIEN 141212C00016500 C 12/12/14 16.5 0.74 0.87
CIEN 141212C00017000 C 12/12/14 17.0 0.54 0.65
CIEN 141212C00017500 C 12/12/14 17.5 0.37 0.50
CIEN 141212C00018000 C 12/12/14 18.0 0.28 0.33
CIEN 141212C00018500 C 12/12/14 18.5 0.17 0.28
CIEN 141212C00019000 C 12/12/14 19.0 0.10 0.21
CIEN 141212C00019500 C 12/12/14 19.5 0.06 0.19
CIEN 141212C00020000 C 12/12/14 20.0 0.05 0.19
CIEN 141212C00020500 C 12/12/14 20.5 0.04 0.18
CIEN 141212C00021000 C 12/12/14 21.0 0.02 0.16
CIEN 141212C00021500 C 12/12/14 21.5 0.01 0.16
CIEN 141212C00022000 C 12/12/14 22.0 0.01 0.17
CIEN 141212C00022500 C 12/12/14 22.5 0.00 0.17
CIEN 141212C00023000 C 12/12/14 23.0 0.00 0.16
CIEN 141212C00023500 C 12/12/14 23.5 0.00 0.16
CIEN 141212C00024000 C 12/12/14 24.0 0.00 0.17
CIEN 141212C00024500 C 12/12/14 24.5 0.00 0.16
CIEN 141212C00025000 C 12/12/14 25.0 0.00 0.17
CIEN 141212P00009000 P 12/12/14 9.0 0.00 0.18
CIEN 141212P00009500 P 12/12/14 9.5 0.00 0.17
CIEN 141212P00010000 P 12/12/14 10.0 0.00 0.18
CIEN 141212P00010500 P 12/12/14 10.5 0.00 0.16
CIEN 141212P00011000 P 12/12/14 11.0 0.00 0.17
CIEN 141212P00011500 P 12/12/14 11.5 0.01 0.16
CIEN 141212P00012000 P 12/12/14 12.0 0.02 0.19
CIEN 141212P00012500 P 12/12/14 12.5 0.04 0.20
CIEN 141212P00013000 P 12/12/14 13.0 0.05 0.21
CIEN 141212P00013500 P 12/12/14 13.5 0.08 0.21
CIEN 141212P00014000 P 12/12/14 14.0 0.12 0.23
CIEN 141212P00014500 P 12/12/14 14.5 0.22 0.28
CIEN 141212P00015000 P 12/12/14 15.0 0.31 0.38
CIEN 141212P00015500 P 12/12/14 15.5 0.44 0.62
CIEN 141212P00016000 P 12/12/14 16.0 0.63 0.81
CIEN 141212P00016500 P 12/12/14 16.5 0.86 0.98
CIEN 141212P00017000 P 12/12/14 17.0 1.16 1.29
CIEN 141212P00017500 P 12/12/14 17.5 1.50 1.85
CIEN 141212P00018000 P 12/12/14 18.0 1.82 2.21
CIEN 141212P00018500 P 12/12/14 18.5 2.23 2.58
CIEN 141212P00019000 P 12/12/14 19.0 2.65 3.15
CIEN 141212P00019500 P 12/12/14 19.5 3.05 3.65
CIEN 141212P00020000 P 12/12/14 20.0 3.55 4.10
CIEN 141212P00020500 P 12/12/14 20.5 4.00 4.60
CIEN 141212P00021000 P 12/12/14 21.0 4.50 5.05
CIEN 141212P00021500 P 12/12/14 21.5 5.00 5.65
CIEN 141212P00022000 P 12/12/14 22.0 5.50 6.10
CIEN 141212P00022500 P 12/12/14 22.5 6.00 6.60
CIEN 141212P00023000 P 12/12/14 23.0 6.45 7.15
CIEN 141212P00023500 P 12/12/14 23.5 6.95 7.65
CIEN 141212P00024000 P 12/12/14 24.0 7.30 8.25
CIEN 141212P00024500 P 12/12/14 24.5 7.75 8.75
CIEN 141212P00025000 P 12/12/14 25.0 8.25 9.35
CIEN 141220C00007000 C 12/20/14 7.0 8.75 9.85
CIEN 141220C00008000 C 12/20/14 8.0 7.80 8.85
CIEN 141220C00009000 C 12/20/14 9.0 7.00 7.75
CIEN 141220C00010000 C 12/20/14 10.0 6.05 6.70
CIEN 141220C00011000 C 12/20/14 11.0 5.05 5.55
CIEN 141220C00012000 C 12/20/14 12.0 4.10 4.55
CIEN 141220C00013000 C 12/20/14 13.0 3.15 3.60
CIEN 141220C00014000 C 12/20/14 14.0 2.28 2.68
CIEN 141220C00015000 C 12/20/14 15.0 1.69 1.84
CIEN 141220C00016000 C 12/20/14 16.0 1.05 1.13
CIEN 141220C00017000 C 12/20/14 17.0 0.59 0.65
CIEN 141220C00018000 C 12/20/14 18.0 0.31 0.34
CIEN 141220C00019000 C 12/20/14 19.0 0.12 0.21
CIEN 141220C00020000 C 12/20/14 20.0 0.07 0.10
CIEN 141220C00021000 C 12/20/14 21.0 0.03 0.09
CIEN 141220C00022000 C 12/20/14 22.0 0.02 0.08
CIEN 141220C00023000 C 12/20/14 23.0 0.00 0.06
CIEN 141220C00024000 C 12/20/14 24.0 0.00 0.05
CIEN 141220C00025000 C 12/20/14 25.0 0.00 0.04
CIEN 141220P00007000 P 12/20/14 7.0 0.00 0.03
CIEN 141220P00008000 P 12/20/14 8.0 0.00 0.03
CIEN 141220P00009000 P 12/20/14 9.0 0.00 0.03
CIEN 141220P00010000 P 12/20/14 10.0 0.00 0.04
CIEN 141220P00011000 P 12/20/14 11.0 0.01 0.07
CIEN 141220P00012000 P 12/20/14 12.0 0.03 0.10
CIEN 141220P00013000 P 12/20/14 13.0 0.07 0.15
CIEN 141220P00014000 P 12/20/14 14.0 0.20 0.23
CIEN 141220P00015000 P 12/20/14 15.0 0.38 0.41
CIEN 141220P00016000 P 12/20/14 16.0 0.71 0.75
CIEN 141220P00017000 P 12/20/14 17.0 1.24 1.34
CIEN 141220P00018000 P 12/20/14 18.0 1.87 2.07
CIEN 141220P00019000 P 12/20/14 19.0 2.72 3.10
CIEN 141220P00020000 P 12/20/14 20.0 3.60 4.05
CIEN 141220P00021000 P 12/20/14 21.0 4.55 5.05
CIEN 141220P00022000 P 12/20/14 22.0 5.55 6.00
CIEN 141220P00023000 P 12/20/14 23.0 6.55 6.85
CIEN 141220P00024000 P 12/20/14 24.0 7.55 8.00
CIEN 141220P00025000 P 12/20/14 25.0 8.25 9.20
CIEN 141226C00009000 C 12/26/14 9.0 6.95 7.55
CIEN 141226C00009500 C 12/26/14 9.5 6.50 7.05
CIEN 141226C00010000 C 12/26/14 10.0 6.00 6.55
CIEN 141226C00010500 C 12/26/14 10.5 5.50 6.05
CIEN 141226C00011000 C 12/26/14 11.0 5.05 5.55
CIEN 141226C00011500 C 12/26/14 11.5 4.55 5.10
CIEN 141226C00012000 C 12/26/14 12.0 4.05 4.60
CIEN 141226C00012500 C 12/26/14 12.5 3.60 4.10
CIEN 141226C00013000 C 12/26/14 13.0 3.15 3.65
CIEN 141226C00013500 C 12/26/14 13.5 2.72 3.20
CIEN 141226C00014000 C 12/26/14 14.0 2.47 2.72
CIEN 141226C00014500 C 12/26/14 14.5 2.07 2.29
CIEN 141226C00015000 C 12/26/14 15.0 1.72 1.90
CIEN 141226C00015500 C 12/26/14 15.5 1.39 1.55
CIEN 141226C00016000 C 12/26/14 16.0 1.09 1.23
CIEN 141226C00016500 C 12/26/14 16.5 0.84 0.96
CIEN 141226C00017000 C 12/26/14 17.0 0.63 0.73
CIEN 141226C00017500 C 12/26/14 17.5 0.47 0.55
CIEN 141226C00018000 C 12/26/14 18.0 0.34 0.43
CIEN 141226C00018500 C 12/26/14 18.5 0.24 0.31
CIEN 141226C00019000 C 12/26/14 19.0 0.14 0.24
CIEN 141226C00019500 C 12/26/14 19.5 0.09 0.19
CIEN 141226C00020000 C 12/26/14 20.0 0.06 0.16
CIEN 141226C00020500 C 12/26/14 20.5 0.04 0.13
CIEN 141226C00021000 C 12/26/14 21.0 0.03 0.11
CIEN 141226C00021500 C 12/26/14 21.5 0.03 0.09
CIEN 141226C00022000 C 12/26/14 22.0 0.01 0.08
CIEN 141226C00022500 C 12/26/14 22.5 0.02 0.07
CIEN 141226C00023000 C 12/26/14 23.0 0.01 0.06
CIEN 141226C00023500 C 12/26/14 23.5 0.01 0.05
CIEN 141226C00024000 C 12/26/14 24.0 0.00 0.05
CIEN 141226C00024500 C 12/26/14 24.5 0.00 0.04
CIEN 141226C00025000 C 12/26/14 25.0 0.00 0.04
CIEN 141226P00009000 P 12/26/14 9.0 0.00 0.04
CIEN 141226P00009500 P 12/26/14 9.5 0.00 0.04
CIEN 141226P00010000 P 12/26/14 10.0 0.00 0.04
CIEN 141226P00010500 P 12/26/14 10.5 0.01 0.06
CIEN 141226P00011000 P 12/26/14 11.0 0.01 0.07
CIEN 141226P00011500 P 12/26/14 11.5 0.02 0.10
CIEN 141226P00012000 P 12/26/14 12.0 0.04 0.11
CIEN 141226P00012500 P 12/26/14 12.5 0.05 0.14
CIEN 141226P00013000 P 12/26/14 13.0 0.08 0.17
CIEN 141226P00013500 P 12/26/14 13.5 0.12 0.22
CIEN 141226P00014000 P 12/26/14 14.0 0.19 0.28
CIEN 141226P00014500 P 12/26/14 14.5 0.27 0.35
CIEN 141226P00015000 P 12/26/14 15.0 0.38 0.49
CIEN 141226P00015500 P 12/26/14 15.5 0.52 0.65
CIEN 141226P00016000 P 12/26/14 16.0 0.72 0.83
CIEN 141226P00016500 P 12/26/14 16.5 0.97 1.06
CIEN 141226P00017000 P 12/26/14 17.0 1.23 1.39
CIEN 141226P00017500 P 12/26/14 17.5 1.58 1.72
CIEN 141226P00018000 P 12/26/14 18.0 1.95 2.10
CIEN 141226P00018500 P 12/26/14 18.5 2.29 2.51
CIEN 141226P00019000 P 12/26/14 19.0 2.72 3.15
CIEN 141226P00019500 P 12/26/14 19.5 3.15 3.60
CIEN 141226P00020000 P 12/26/14 20.0 3.60 4.15
CIEN 141226P00020500 P 12/26/14 20.5 4.05 4.60
CIEN 141226P00021000 P 12/26/14 21.0 4.55 5.05
CIEN 141226P00021500 P 12/26/14 21.5 5.00 5.60
CIEN 141226P00022000 P 12/26/14 22.0 5.50 6.10
CIEN 141226P00022500 P 12/26/14 22.5 6.00 6.55
CIEN 141226P00023000 P 12/26/14 23.0 6.50 7.10
CIEN 141226P00023500 P 12/26/14 23.5 7.00 7.55
CIEN 141226P00024000 P 12/26/14 24.0 7.35 8.10
CIEN 141226P00024500 P 12/26/14 24.5 7.85 8.65
CIEN 141226P00025000 P 12/26/14 25.0 8.25 9.35
CIEN 150102C00008000 C 01/02/15 8.0 7.90 8.80
CIEN 150102C00008500 C 01/02/15 8.5 7.45 8.10
CIEN 150102C00009000 C 01/02/15 9.0 6.95 7.60
CIEN 150102C00009500 C 01/02/15 9.5 6.50 7.10
CIEN 150102C00010000 C 01/02/15 10.0 6.00 6.60
CIEN 150102C00010500 C 01/02/15 10.5 5.45 6.10
CIEN 150102C00011000 C 01/02/15 11.0 5.00 5.60
CIEN 150102C00011500 C 01/02/15 11.5 4.55 5.15
CIEN 150102C00012000 C 01/02/15 12.0 4.05 4.65
CIEN 150102C00012500 C 01/02/15 12.5 3.55 4.15
CIEN 150102C00013000 C 01/02/15 13.0 3.15 3.70
CIEN 150102C00013500 C 01/02/15 13.5 2.75 3.25
CIEN 150102C00014000 C 01/02/15 14.0 2.50 2.74
CIEN 150102C00014500 C 01/02/15 14.5 2.10 2.33
CIEN 150102C00015000 C 01/02/15 15.0 1.78 1.90
CIEN 150102C00015500 C 01/02/15 15.5 1.44 1.59
CIEN 150102C00016000 C 01/02/15 16.0 1.15 1.24
CIEN 150102C00016500 C 01/02/15 16.5 0.90 0.98
CIEN 150102C00017000 C 01/02/15 17.0 0.68 0.75
CIEN 150102C00017500 C 01/02/15 17.5 0.51 0.58
CIEN 150102C00018000 C 01/02/15 18.0 0.38 0.47
CIEN 150102C00018500 C 01/02/15 18.5 0.27 0.36
CIEN 150102C00019000 C 01/02/15 19.0 0.17 0.27
CIEN 150102C00019500 C 01/02/15 19.5 0.12 0.22
CIEN 150102C00020000 C 01/02/15 20.0 0.07 0.18
CIEN 150102C00020500 C 01/02/15 20.5 0.06 0.15
CIEN 150102C00021000 C 01/02/15 21.0 0.05 0.13
CIEN 150102C00021500 C 01/02/15 21.5 0.04 0.10
CIEN 150102C00022000 C 01/02/15 22.0 0.03 0.09
CIEN 150102C00022500 C 01/02/15 22.5 0.02 0.08
CIEN 150102C00023000 C 01/02/15 23.0 0.02 0.07
CIEN 150102C00024000 C 01/02/15 24.0 0.00 0.05
CIEN 150102C00025000 C 01/02/15 25.0 0.00 0.05
CIEN 150102P00008000 P 01/02/15 8.0 0.00 0.03
CIEN 150102P00008500 P 01/02/15 8.5 0.00 0.03
CIEN 150102P00009000 P 01/02/15 9.0 0.00 0.04
CIEN 150102P00009500 P 01/02/15 9.5 0.00 0.04
CIEN 150102P00010000 P 01/02/15 10.0 0.00 0.06
CIEN 150102P00010500 P 01/02/15 10.5 0.01 0.07
CIEN 150102P00011000 P 01/02/15 11.0 0.01 0.08
CIEN 150102P00011500 P 01/02/15 11.5 0.03 0.10
CIEN 150102P00012000 P 01/02/15 12.0 0.04 0.13
CIEN 150102P00012500 P 01/02/15 12.5 0.07 0.16
CIEN 150102P00013000 P 01/02/15 13.0 0.10 0.19
CIEN 150102P00013500 P 01/02/15 13.5 0.14 0.23
CIEN 150102P00014000 P 01/02/15 14.0 0.22 0.31
CIEN 150102P00014500 P 01/02/15 14.5 0.31 0.40
CIEN 150102P00015000 P 01/02/15 15.0 0.43 0.49
CIEN 150102P00015500 P 01/02/15 15.5 0.58 0.65
CIEN 150102P00016000 P 01/02/15 16.0 0.76 0.85
CIEN 150102P00016500 P 01/02/15 16.5 1.03 1.12
CIEN 150102P00017000 P 01/02/15 17.0 1.31 1.39
CIEN 150102P00017500 P 01/02/15 17.5 1.59 1.72
CIEN 150102P00018000 P 01/02/15 18.0 1.97 2.09
CIEN 150102P00018500 P 01/02/15 18.5 2.32 2.53
CIEN 150102P00019000 P 01/02/15 19.0 2.74 2.96
CIEN 150102P00019500 P 01/02/15 19.5 3.15 3.65
CIEN 150102P00020000 P 01/02/15 20.0 3.60 4.10
CIEN 150102P00020500 P 01/02/15 20.5 4.05 4.60
CIEN 150102P00021000 P 01/02/15 21.0 4.55 5.05
CIEN 150102P00021500 P 01/02/15 21.5 5.05 5.60
CIEN 150102P00022000 P 01/02/15 22.0 5.50 6.10
CIEN 150102P00022500 P 01/02/15 22.5 6.00 6.65
CIEN 150102P00023000 P 01/02/15 23.0 6.45 7.10
CIEN 150102P00024000 P 01/02/15 24.0 7.35 8.10
CIEN 150102P00025000 P 01/02/15 25.0 8.25 9.25
CIEN 150117C00003000 C 01/17/15 3.0 11.65 14.95
CIEN 150117C00005000 C 01/17/15 5.0 10.60 12.05
CIEN 150117C00008000 C 01/17/15 8.0 8.05 8.60
CIEN 150117C00009000 C 01/17/15 9.0 7.05 7.55
CIEN 150117C00010000 C 01/17/15 10.0 6.05 6.60
CIEN 150117C00011000 C 01/17/15 11.0 5.10 5.60
CIEN 150117C00012000 C 01/17/15 12.0 4.10 4.65
CIEN 150117C00013000 C 01/17/15 13.0 3.25 3.75
CIEN 150117C00014000 C 01/17/15 14.0 2.58 2.81
CIEN 150117C00015000 C 01/17/15 15.0 1.89 2.00
CIEN 150117C00016000 C 01/17/15 16.0 1.28 1.37
CIEN 150117C00017000 C 01/17/15 17.0 0.81 0.84
CIEN 150117C00018000 C 01/17/15 18.0 0.48 0.53
CIEN 150117C00019000 C 01/17/15 19.0 0.28 0.34
CIEN 150117C00020000 C 01/17/15 20.0 0.17 0.19
CIEN 150117C00021000 C 01/17/15 21.0 0.07 0.15
CIEN 150117C00022000 C 01/17/15 22.0 0.07 0.10
CIEN 150117C00023000 C 01/17/15 23.0 0.03 0.09
CIEN 150117C00024000 C 01/17/15 24.0 0.03 0.07
CIEN 150117C00025000 C 01/17/15 25.0 0.03 0.06
CIEN 150117C00026000 C 01/17/15 26.0 0.02 0.05
CIEN 150117C00027000 C 01/17/15 27.0 0.01 0.05
CIEN 150117C00028000 C 01/17/15 28.0 0.01 0.04
CIEN 150117C00029000 C 01/17/15 29.0 0.00 0.04
CIEN 150117C00030000 C 01/17/15 30.0 0.01 0.04
CIEN 150117C00031000 C 01/17/15 31.0 0.00 0.03
CIEN 150117C00032000 C 01/17/15 32.0 0.00 0.03
CIEN 150117C00033000 C 01/17/15 33.0 0.00 0.03
CIEN 150117C00034000 C 01/17/15 34.0 0.00 0.03
CIEN 150117C00035000 C 01/17/15 35.0 0.00 0.03
CIEN 150117C00036000 C 01/17/15 36.0 0.00 0.03
CIEN 150117C00040000 C 01/17/15 40.0 0.00 0.03
CIEN 150117P00003000 P 01/17/15 3.0 0.00 0.03
CIEN 150117P00005000 P 01/17/15 5.0 0.00 0.03
CIEN 150117P00008000 P 01/17/15 8.0 0.00 0.04
CIEN 150117P00009000 P 01/17/15 9.0 0.01 0.06
CIEN 150117P00010000 P 01/17/15 10.0 0.02 0.08
CIEN 150117P00011000 P 01/17/15 11.0 0.04 0.11
CIEN 150117P00012000 P 01/17/15 12.0 0.08 0.16
CIEN 150117P00013000 P 01/17/15 13.0 0.16 0.21
CIEN 150117P00014000 P 01/17/15 14.0 0.31 0.37
CIEN 150117P00015000 P 01/17/15 15.0 0.54 0.64
CIEN 150117P00016000 P 01/17/15 16.0 0.95 0.97
CIEN 150117P00017000 P 01/17/15 17.0 1.48 1.56
CIEN 150117P00018000 P 01/17/15 18.0 2.06 2.24
CIEN 150117P00019000 P 01/17/15 19.0 2.83 3.00
CIEN 150117P00020000 P 01/17/15 20.0 3.70 4.05
CIEN 150117P00021000 P 01/17/15 21.0 4.60 5.10
CIEN 150117P00022000 P 01/17/15 22.0 5.55 6.05
CIEN 150117P00023000 P 01/17/15 23.0 6.50 7.05
CIEN 150117P00024000 P 01/17/15 24.0 7.55 8.00
CIEN 150117P00025000 P 01/17/15 25.0 8.50 9.05
CIEN 150117P00026000 P 01/17/15 26.0 9.50 10.00
CIEN 150117P00027000 P 01/17/15 27.0 10.35 11.10
CIEN 150117P00028000 P 01/17/15 28.0 10.90 12.10
CIEN 150117P00029000 P 01/17/15 29.0 11.90 13.10
CIEN 150117P00030000 P 01/17/15 30.0 12.90 14.50
CIEN 150117P00031000 P 01/17/15 31.0 13.90 15.50
CIEN 150117P00032000 P 01/17/15 32.0 14.90 16.10
CIEN 150117P00033000 P 01/17/15 33.0 15.05 18.35
CIEN 150117P00034000 P 01/17/15 34.0 16.05 19.35
CIEN 150117P00035000 P 01/17/15 35.0 17.05 20.40
CIEN 150117P00036000 P 01/17/15 36.0 18.90 20.50
CIEN 150117P00040000 P 01/17/15 40.0 22.05 24.90
CIEN 150417C00008000 C 04/17/15 8.0 8.00 8.80
CIEN 150417C00009000 C 04/17/15 9.0 7.00 7.85
CIEN 150417C00010000 C 04/17/15 10.0 5.75 6.85
CIEN 150417C00011000 C 04/17/15 11.0 5.20 5.95
CIEN 150417C00012000 C 04/17/15 12.0 4.40 4.95
CIEN 150417C00013000 C 04/17/15 13.0 3.80 4.05
CIEN 150417C00014000 C 04/17/15 14.0 3.05 3.25
CIEN 150417C00015000 C 04/17/15 15.0 2.39 2.61
CIEN 150417C00016000 C 04/17/15 16.0 1.87 2.04
CIEN 150417C00017000 C 04/17/15 17.0 1.41 1.53
CIEN 150417C00018000 C 04/17/15 18.0 1.04 1.14
CIEN 150417C00019000 C 04/17/15 19.0 0.73 0.88
CIEN 150417C00020000 C 04/17/15 20.0 0.50 0.66
CIEN 150417C00021000 C 04/17/15 21.0 0.36 0.51
CIEN 150417C00022000 C 04/17/15 22.0 0.22 0.37
CIEN 150417C00023000 C 04/17/15 23.0 0.15 0.28
CIEN 150417C00024000 C 04/17/15 24.0 0.09 0.21
CIEN 150417C00025000 C 04/17/15 25.0 0.06 0.17
CIEN 150417C00026000 C 04/17/15 26.0 0.03 0.14
CIEN 150417C00027000 C 04/17/15 27.0 0.02 0.12
CIEN 150417C00028000 C 04/17/15 28.0 0.01 0.11
CIEN 150417C00029000 C 04/17/15 29.0 0.00 0.09
CIEN 150417P00008000 P 04/17/15 8.0 0.02 0.10
CIEN 150417P00009000 P 04/17/15 9.0 0.05 0.14
CIEN 150417P00010000 P 04/17/15 10.0 0.10 0.20
CIEN 150417P00011000 P 04/17/15 11.0 0.17 0.28
CIEN 150417P00012000 P 04/17/15 12.0 0.29 0.41
CIEN 150417P00013000 P 04/17/15 13.0 0.47 0.60
CIEN 150417P00014000 P 04/17/15 14.0 0.71 0.86
CIEN 150417P00015000 P 04/17/15 15.0 1.04 1.21
CIEN 150417P00016000 P 04/17/15 16.0 1.46 1.64
CIEN 150417P00017000 P 04/17/15 17.0 2.00 2.16
CIEN 150417P00018000 P 04/17/15 18.0 2.62 2.83
CIEN 150417P00019000 P 04/17/15 19.0 3.30 3.55
CIEN 150417P00020000 P 04/17/15 20.0 4.05 4.30
CIEN 150417P00021000 P 04/17/15 21.0 4.90 5.15
CIEN 150417P00022000 P 04/17/15 22.0 5.75 6.60
CIEN 150417P00023000 P 04/17/15 23.0 6.70 7.15
CIEN 150417P00024000 P 04/17/15 24.0 7.45 8.20
CIEN 150417P00025000 P 04/17/15 25.0 8.35 9.25
CIEN 150417P00026000 P 04/17/15 26.0 9.50 10.30
CIEN 150417P00027000 P 04/17/15 27.0 10.10 11.20
CIEN 150417P00028000 P 04/17/15 28.0 11.00 12.35
CIEN 150417P00029000 P 04/17/15 29.0 12.10 13.30
CIEN 160115C00005000 C 01/15/16 5.0 9.25 13.45
CIEN 160115C00008000 C 01/15/16 8.0 7.65 8.90
CIEN 160115C00010000 C 01/15/16 10.0 6.60 7.10
CIEN 160115C00013000 C 01/15/16 13.0 4.60 4.85
CIEN 160115C00015000 C 01/15/16 15.0 3.45 3.65
CIEN 160115C00018000 C 01/15/16 18.0 2.11 2.28
CIEN 160115C00020000 C 01/15/16 20.0 1.47 1.73
CIEN 160115C00023000 C 01/15/16 23.0 0.83 1.00
CIEN 160115C00025000 C 01/15/16 25.0 0.54 0.83
CIEN 160115C00027000 C 01/15/16 27.0 0.35 0.62
CIEN 160115C00030000 C 01/15/16 30.0 0.19 0.42
CIEN 160115C00032000 C 01/15/16 32.0 0.12 0.33
CIEN 160115C00035000 C 01/15/16 35.0 0.06 0.24
CIEN 160115C00037000 C 01/15/16 37.0 0.04 0.19
CIEN 160115P00005000 P 01/15/16 5.0 0.01 0.09
CIEN 160115P00008000 P 01/15/16 8.0 0.15 0.30
CIEN 160115P00010000 P 01/15/16 10.0 0.42 0.59
CIEN 160115P00013000 P 01/15/16 13.0 1.21 1.40
CIEN 160115P00015000 P 01/15/16 15.0 2.01 2.20
CIEN 160115P00018000 P 01/15/16 18.0 3.60 3.80
CIEN 160115P00020000 P 01/15/16 20.0 5.00 5.25
CIEN 160115P00023000 P 01/15/16 23.0 7.35 7.65
CIEN 160115P00025000 P 01/15/16 25.0 9.05 9.35
CIEN 160115P00027000 P 01/15/16 27.0 10.85 11.50
CIEN 160115P00030000 P 01/15/16 30.0 12.40 14.70
CIEN 160115P00032000 P 01/15/16 32.0 14.30 17.10
CIEN 160115P00035000 P 01/15/16 35.0 16.25 20.50
CIEN 160115P00037000 P 01/15/16 37.0 18.25 22.50
CIEN 170120C00005000 C 01/20/17 5.0 9.10 13.90
CIEN 170120C00008000 C 01/20/17 8.0 7.95 9.80
CIEN 170120C00010000 C 01/20/17 10.0 6.90 7.90
CIEN 170120C00013000 C 01/20/17 13.0 5.05 5.75
CIEN 170120C00015000 C 01/20/17 15.0 3.95 4.70
CIEN 170120C00017000 C 01/20/17 17.0 3.10 3.80
CIEN 170120C00020000 C 01/20/17 20.0 2.04 2.66
CIEN 170120C00022000 C 01/20/17 22.0 1.59 2.07
CIEN 170120C00025000 C 01/20/17 25.0 1.03 1.52
CIEN 170120C00027000 C 01/20/17 27.0 0.77 1.24
CIEN 170120C00030000 C 01/20/17 30.0 0.47 0.91
CIEN 170120C00035000 C 01/20/17 35.0 0.21 0.58
CIEN 170120P00005000 P 01/20/17 5.0 0.01 0.20
CIEN 170120P00008000 P 01/20/17 8.0 0.23 0.58
CIEN 170120P00010000 P 01/20/17 10.0 0.68 1.04
CIEN 170120P00013000 P 01/20/17 13.0 1.60 2.03
CIEN 170120P00015000 P 01/20/17 15.0 2.55 2.95
CIEN 170120P00017000 P 01/20/17 17.0 3.55 3.85
CIEN 170120P00020000 P 01/20/17 20.0 5.45 6.05
CIEN 170120P00022000 P 01/20/17 22.0 6.95 7.55
CIEN 170120P00025000 P 01/20/17 25.0 9.35 9.95
CIEN 170120P00027000 P 01/20/17 27.0 11.10 11.70
CIEN 170120P00030000 P 01/20/17 30.0 13.75 14.40
CIEN 170120P00035000 P 01/20/17 35.0 18.05 19.65

OPRA data is delayed 15 minutes.