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 (2016-03-18)Premium Content

Ciena Corporation (CIEN)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 160506C00008000 C 05/06/16 8.0 7.90 9.75
CIEN 160506C00009000 C 05/06/16 9.0 5.85 9.15
CIEN 160506C00010000 C 05/06/16 10.0 5.95 7.65
CIEN 160506C00011000 C 05/06/16 11.0 4.95 6.45
CIEN 160506C00011500 C 05/06/16 11.5 4.55 6.00
CIEN 160506C00012000 C 05/06/16 12.0 4.05 5.00
CIEN 160506C00012500 C 05/06/16 12.5 2.89 5.00
CIEN 160506C00013000 C 05/06/16 13.0 2.46 4.25
CIEN 160506C00013500 C 05/06/16 13.5 2.79 3.30
CIEN 160506C00014000 C 05/06/16 14.0 2.24 3.35
CIEN 160506C00014500 C 05/06/16 14.5 1.82 2.40
CIEN 160506C00015000 C 05/06/16 15.0 1.36 1.80
CIEN 160506C00015500 C 05/06/16 15.5 0.87 1.31
CIEN 160506C00016000 C 05/06/16 16.0 0.52 0.82
CIEN 160506C00016500 C 05/06/16 16.5 0.23 0.32
CIEN 160506C00017000 C 05/06/16 17.0 0.06 0.13
CIEN 160506C00017500 C 05/06/16 17.5 0.00 0.05
CIEN 160506C00018000 C 05/06/16 18.0 0.00 0.18
CIEN 160506C00018500 C 05/06/16 18.5 0.00 0.25
CIEN 160506C00019000 C 05/06/16 19.0 0.00 0.14
CIEN 160506C00019500 C 05/06/16 19.5 0.00 0.25
CIEN 160506C00020000 C 05/06/16 20.0 0.00 0.25
CIEN 160506C00020500 C 05/06/16 20.5 0.00 0.25
CIEN 160506C00021000 C 05/06/16 21.0 0.00 0.25
CIEN 160506C00021500 C 05/06/16 21.5 0.00 0.25
CIEN 160506C00022000 C 05/06/16 22.0 0.00 0.25
CIEN 160506C00022500 C 05/06/16 22.5 0.00 0.25
CIEN 160506C00023000 C 05/06/16 23.0 0.00 0.25
CIEN 160506C00023500 C 05/06/16 23.5 0.00 0.25
CIEN 160506C00024000 C 05/06/16 24.0 0.00 0.25
CIEN 160506C00024500 C 05/06/16 24.5 0.00 0.25
CIEN 160506C00025000 C 05/06/16 25.0 0.00 0.25
CIEN 160506C00025500 C 05/06/16 25.5 0.00 0.25
CIEN 160506C00026000 C 05/06/16 26.0 0.00 0.25
CIEN 160506C00026500 C 05/06/16 26.5 0.00 0.25
CIEN 160506C00027000 C 05/06/16 27.0 0.00 0.25
CIEN 160506C00027500 C 05/06/16 27.5 0.00 0.25
CIEN 160506C00028000 C 05/06/16 28.0 0.00 0.25
CIEN 160506C00028500 C 05/06/16 28.5 0.00 0.25
CIEN 160506C00030000 C 05/06/16 30.0 0.00 0.25
CIEN 160506P00008000 P 05/06/16 8.0 0.00 0.25
CIEN 160506P00009000 P 05/06/16 9.0 0.00 0.01
CIEN 160506P00010000 P 05/06/16 10.0 0.00 0.01
CIEN 160506P00011000 P 05/06/16 11.0 0.00 0.01
CIEN 160506P00011500 P 05/06/16 11.5 0.00 0.01
CIEN 160506P00012000 P 05/06/16 12.0 0.00 0.01
CIEN 160506P00012500 P 05/06/16 12.5 0.00 0.01
CIEN 160506P00013000 P 05/06/16 13.0 0.00 0.25
CIEN 160506P00013500 P 05/06/16 13.5 0.00 0.25
CIEN 160506P00014000 P 05/06/16 14.0 0.00 0.25
CIEN 160506P00014500 P 05/06/16 14.5 0.00 0.25
CIEN 160506P00015000 P 05/06/16 15.0 0.00 0.25
CIEN 160506P00015500 P 05/06/16 15.5 0.00 0.25
CIEN 160506P00016000 P 05/06/16 16.0 0.08 0.20
CIEN 160506P00016500 P 05/06/16 16.5 0.23 0.27
CIEN 160506P00017000 P 05/06/16 17.0 0.45 0.74
CIEN 160506P00017500 P 05/06/16 17.5 0.77 1.24
CIEN 160506P00018000 P 05/06/16 18.0 1.24 1.73
CIEN 160506P00018500 P 05/06/16 18.5 1.72 2.23
CIEN 160506P00019000 P 05/06/16 19.0 1.79 3.30
CIEN 160506P00019500 P 05/06/16 19.5 2.35 3.25
CIEN 160506P00020000 P 05/06/16 20.0 2.37 4.50
CIEN 160506P00020500 P 05/06/16 20.5 3.40 4.25
CIEN 160506P00021000 P 05/06/16 21.0 3.90 4.75
CIEN 160506P00021500 P 05/06/16 21.5 3.70 5.70
CIEN 160506P00022000 P 05/06/16 22.0 4.70 6.05
CIEN 160506P00022500 P 05/06/16 22.5 5.05 6.55
CIEN 160506P00023000 P 05/06/16 23.0 5.55 7.05
CIEN 160506P00023500 P 05/06/16 23.5 6.05 7.55
CIEN 160506P00024000 P 05/06/16 24.0 6.55 8.05
CIEN 160506P00024500 P 05/06/16 24.5 6.55 9.30
CIEN 160506P00025000 P 05/06/16 25.0 7.55 9.10
CIEN 160506P00025500 P 05/06/16 25.5 7.40 10.55
CIEN 160506P00026000 P 05/06/16 26.0 8.55 9.75
CIEN 160506P00026500 P 05/06/16 26.5 8.10 11.55
CIEN 160506P00027000 P 05/06/16 27.0 9.60 10.80
CIEN 160506P00027500 P 05/06/16 27.5 9.80 12.30
CIEN 160506P00028000 P 05/06/16 28.0 10.05 12.55
CIEN 160506P00028500 P 05/06/16 28.5 10.10 13.65
CIEN 160506P00030000 P 05/06/16 30.0 11.85 14.80
CIEN 160513C00010000 C 05/13/16 10.0 5.95 7.75
CIEN 160513C00011000 C 05/13/16 11.0 4.95 6.45
CIEN 160513C00011500 C 05/13/16 11.5 4.60 6.00
CIEN 160513C00012000 C 05/13/16 12.0 4.10 5.25
CIEN 160513C00012500 C 05/13/16 12.5 3.75 4.35
CIEN 160513C00013000 C 05/13/16 13.0 3.30 3.85
CIEN 160513C00013500 C 05/13/16 13.5 2.82 3.35
CIEN 160513C00014000 C 05/13/16 14.0 2.33 2.88
CIEN 160513C00014500 C 05/13/16 14.5 1.90 2.40
CIEN 160513C00015000 C 05/13/16 15.0 1.46 1.87
CIEN 160513C00015500 C 05/13/16 15.5 0.98 1.34
CIEN 160513C00016000 C 05/13/16 16.0 0.70 0.86
CIEN 160513C00016500 C 05/13/16 16.5 0.39 0.49
CIEN 160513C00017000 C 05/13/16 17.0 0.18 0.28
CIEN 160513C00017500 C 05/13/16 17.5 0.08 0.20
CIEN 160513C00018000 C 05/13/16 18.0 0.02 0.10
CIEN 160513C00018500 C 05/13/16 18.5 0.01 0.25
CIEN 160513C00019000 C 05/13/16 19.0 0.00 0.25
CIEN 160513C00019500 C 05/13/16 19.5 0.00 0.25
CIEN 160513C00020000 C 05/13/16 20.0 0.00 0.18
CIEN 160513C00020500 C 05/13/16 20.5 0.00 0.25
CIEN 160513C00021000 C 05/13/16 21.0 0.00 0.25
CIEN 160513C00021500 C 05/13/16 21.5 0.00 0.25
CIEN 160513C00022000 C 05/13/16 22.0 0.00 0.25
CIEN 160513C00022500 C 05/13/16 22.5 0.00 0.25
CIEN 160513C00023000 C 05/13/16 23.0 0.00 0.25
CIEN 160513C00023500 C 05/13/16 23.5 0.00 0.25
CIEN 160513C00024000 C 05/13/16 24.0 0.00 0.25
CIEN 160513C00024500 C 05/13/16 24.5 0.00 0.25
CIEN 160513C00025000 C 05/13/16 25.0 0.00 0.25
CIEN 160513C00025500 C 05/13/16 25.5 0.00 0.25
CIEN 160513C00026000 C 05/13/16 26.0 0.00 0.25
CIEN 160513C00026500 C 05/13/16 26.5 0.00 0.25
CIEN 160513C00027000 C 05/13/16 27.0 0.00 0.25
CIEN 160513C00027500 C 05/13/16 27.5 0.00 0.25
CIEN 160513C00028000 C 05/13/16 28.0 0.00 0.25
CIEN 160513C00028500 C 05/13/16 28.5 0.00 0.25
CIEN 160513P00010000 P 05/13/16 10.0 0.00 0.25
CIEN 160513P00011000 P 05/13/16 11.0 0.00 0.25
CIEN 160513P00011500 P 05/13/16 11.5 0.00 0.25
CIEN 160513P00012000 P 05/13/16 12.0 0.00 0.25
CIEN 160513P00012500 P 05/13/16 12.5 0.00 0.25
CIEN 160513P00013000 P 05/13/16 13.0 0.00 0.25
CIEN 160513P00013500 P 05/13/16 13.5 0.00 0.25
CIEN 160513P00014000 P 05/13/16 14.0 0.00 0.25
CIEN 160513P00014500 P 05/13/16 14.5 0.00 0.25
CIEN 160513P00015000 P 05/13/16 15.0 0.02 0.25
CIEN 160513P00015500 P 05/13/16 15.5 0.11 0.19
CIEN 160513P00016000 P 05/13/16 16.0 0.20 0.27
CIEN 160513P00016500 P 05/13/16 16.5 0.37 0.47
CIEN 160513P00017000 P 05/13/16 17.0 0.67 0.78
CIEN 160513P00017500 P 05/13/16 17.5 0.95 1.27
CIEN 160513P00018000 P 05/13/16 18.0 1.29 1.74
CIEN 160513P00018500 P 05/13/16 18.5 1.74 2.22
CIEN 160513P00019000 P 05/13/16 19.0 2.21 2.76
CIEN 160513P00019500 P 05/13/16 19.5 2.71 3.20
CIEN 160513P00020000 P 05/13/16 20.0 3.20 3.70
CIEN 160513P00020500 P 05/13/16 20.5 3.20 4.45
CIEN 160513P00021000 P 05/13/16 21.0 4.20 4.75
CIEN 160513P00021500 P 05/13/16 21.5 3.15 6.35
CIEN 160513P00022000 P 05/13/16 22.0 3.95 5.95
CIEN 160513P00022500 P 05/13/16 22.5 5.10 6.55
CIEN 160513P00023000 P 05/13/16 23.0 5.60 7.05
CIEN 160513P00023500 P 05/13/16 23.5 6.10 7.55
CIEN 160513P00024000 P 05/13/16 24.0 6.60 8.05
CIEN 160513P00024500 P 05/13/16 24.5 6.60 9.40
CIEN 160513P00025000 P 05/13/16 25.0 7.65 9.10
CIEN 160513P00025500 P 05/13/16 25.5 7.65 10.10
CIEN 160513P00026000 P 05/13/16 26.0 8.15 10.75
CIEN 160513P00026500 P 05/13/16 26.5 9.30 10.30
CIEN 160513P00027000 P 05/13/16 27.0 8.65 11.80
CIEN 160513P00027500 P 05/13/16 27.5 9.55 12.25
CIEN 160513P00028000 P 05/13/16 28.0 10.25 12.35
CIEN 160513P00028500 P 05/13/16 28.5 10.55 13.00
CIEN 160520C00009000 C 05/20/16 9.0 7.35 7.85
CIEN 160520C00010000 C 05/20/16 10.0 6.35 6.85
CIEN 160520C00010500 C 05/20/16 10.5 5.85 6.35
CIEN 160520C00011000 C 05/20/16 11.0 5.35 5.85
CIEN 160520C00011500 C 05/20/16 11.5 4.85 5.35
CIEN 160520C00012000 C 05/20/16 12.0 4.30 4.85
CIEN 160520C00012500 C 05/20/16 12.5 3.90 4.35
CIEN 160520C00013000 C 05/20/16 13.0 3.40 3.85
CIEN 160520C00013500 C 05/20/16 13.5 2.90 3.35
CIEN 160520C00014000 C 05/20/16 14.0 2.38 2.85
CIEN 160520C00014500 C 05/20/16 14.5 1.97 2.37
CIEN 160520C00015000 C 05/20/16 15.0 1.48 1.90
CIEN 160520C00015500 C 05/20/16 15.5 1.10 1.27
CIEN 160520C00016000 C 05/20/16 16.0 0.80 0.88
CIEN 160520C00016500 C 05/20/16 16.5 0.51 0.58
CIEN 160520C00017000 C 05/20/16 17.0 0.30 0.35
CIEN 160520C00017500 C 05/20/16 17.5 0.16 0.21
CIEN 160520C00018000 C 05/20/16 18.0 0.08 0.13
CIEN 160520C00018500 C 05/20/16 18.5 0.02 0.17
CIEN 160520C00019000 C 05/20/16 19.0 0.00 0.14
CIEN 160520C00019500 C 05/20/16 19.5 0.00 0.10
CIEN 160520C00020000 C 05/20/16 20.0 0.00 0.11
CIEN 160520C00020500 C 05/20/16 20.5 0.00 0.11
CIEN 160520C00021000 C 05/20/16 21.0 0.00 0.10
CIEN 160520C00021500 C 05/20/16 21.5 0.00 0.10
CIEN 160520C00022000 C 05/20/16 22.0 0.00 0.10
CIEN 160520C00022500 C 05/20/16 22.5 0.00 0.10
CIEN 160520C00023000 C 05/20/16 23.0 0.00 0.10
CIEN 160520C00023500 C 05/20/16 23.5 0.00 0.10
CIEN 160520C00024000 C 05/20/16 24.0 0.00 0.10
CIEN 160520C00024500 C 05/20/16 24.5 0.00 0.10
CIEN 160520C00025000 C 05/20/16 25.0 0.00 0.10
CIEN 160520C00025500 C 05/20/16 25.5 0.00 0.10
CIEN 160520C00026000 C 05/20/16 26.0 0.00 0.10
CIEN 160520C00026500 C 05/20/16 26.5 0.00 0.10
CIEN 160520C00027000 C 05/20/16 27.0 0.00 0.10
CIEN 160520C00027500 C 05/20/16 27.5 0.00 0.10
CIEN 160520C00028000 C 05/20/16 28.0 0.00 0.10
CIEN 160520C00028500 C 05/20/16 28.5 0.00 0.10
CIEN 160520C00029000 C 05/20/16 29.0 0.00 0.10
CIEN 160520C00030000 C 05/20/16 30.0 0.00 0.10
CIEN 160520C00035000 C 05/20/16 35.0 0.00 0.10
CIEN 160520P00009000 P 05/20/16 9.0 0.00 0.12
CIEN 160520P00010000 P 05/20/16 10.0 0.00 0.12
CIEN 160520P00010500 P 05/20/16 10.5 0.00 0.12
CIEN 160520P00011000 P 05/20/16 11.0 0.00 0.12
CIEN 160520P00011500 P 05/20/16 11.5 0.00 0.12
CIEN 160520P00012000 P 05/20/16 12.0 0.00 0.12
CIEN 160520P00012500 P 05/20/16 12.5 0.00 0.13
CIEN 160520P00013000 P 05/20/16 13.0 0.00 0.13
CIEN 160520P00013500 P 05/20/16 13.5 0.01 0.14
CIEN 160520P00014000 P 05/20/16 14.0 0.05 0.15
CIEN 160520P00014500 P 05/20/16 14.5 0.04 0.18
CIEN 160520P00015000 P 05/20/16 15.0 0.07 0.22
CIEN 160520P00015500 P 05/20/16 15.5 0.17 0.23
CIEN 160520P00016000 P 05/20/16 16.0 0.27 0.36
CIEN 160520P00016500 P 05/20/16 16.5 0.46 0.56
CIEN 160520P00017000 P 05/20/16 17.0 0.78 0.84
CIEN 160520P00017500 P 05/20/16 17.5 0.95 1.24
CIEN 160520P00018000 P 05/20/16 18.0 1.54 1.62
CIEN 160520P00018500 P 05/20/16 18.5 1.78 2.23
CIEN 160520P00019000 P 05/20/16 19.0 2.25 2.70
CIEN 160520P00019500 P 05/20/16 19.5 2.73 3.20
CIEN 160520P00020000 P 05/20/16 20.0 3.20 3.70
CIEN 160520P00020500 P 05/20/16 20.5 3.70 4.20
CIEN 160520P00021000 P 05/20/16 21.0 4.20 4.70
CIEN 160520P00021500 P 05/20/16 21.5 4.70 5.20
CIEN 160520P00022000 P 05/20/16 22.0 5.20 5.70
CIEN 160520P00022500 P 05/20/16 22.5 5.70 6.20
CIEN 160520P00023000 P 05/20/16 23.0 6.20 6.70
CIEN 160520P00023500 P 05/20/16 23.5 6.70 7.20
CIEN 160520P00024000 P 05/20/16 24.0 7.20 7.70
CIEN 160520P00024500 P 05/20/16 24.5 7.70 8.20
CIEN 160520P00025000 P 05/20/16 25.0 8.20 8.70
CIEN 160520P00025500 P 05/20/16 25.5 8.70 9.20
CIEN 160520P00026000 P 05/20/16 26.0 9.20 9.70
CIEN 160520P00026500 P 05/20/16 26.5 9.70 10.20
CIEN 160520P00027000 P 05/20/16 27.0 10.20 10.70
CIEN 160520P00027500 P 05/20/16 27.5 10.70 11.20
CIEN 160520P00028000 P 05/20/16 28.0 11.20 11.70
CIEN 160520P00028500 P 05/20/16 28.5 11.70 12.20
CIEN 160520P00029000 P 05/20/16 29.0 12.20 12.70
CIEN 160520P00030000 P 05/20/16 30.0 13.20 13.70
CIEN 160520P00035000 P 05/20/16 35.0 18.20 18.70
CIEN 160527C00009000 C 05/27/16 9.0 7.20 8.15
CIEN 160527C00010000 C 05/27/16 10.0 6.30 6.85
CIEN 160527C00011000 C 05/27/16 11.0 5.30 5.85
CIEN 160527C00011500 C 05/27/16 11.5 4.85 5.35
CIEN 160527C00012000 C 05/27/16 12.0 4.35 4.85
CIEN 160527C00012500 C 05/27/16 12.5 3.80 4.35
CIEN 160527C00013000 C 05/27/16 13.0 3.30 3.85
CIEN 160527C00013500 C 05/27/16 13.5 2.86 3.35
CIEN 160527C00014000 C 05/27/16 14.0 2.39 2.91
CIEN 160527C00014500 C 05/27/16 14.5 1.97 2.41
CIEN 160527C00015000 C 05/27/16 15.0 1.61 1.82
CIEN 160527C00015500 C 05/27/16 15.5 1.18 1.39
CIEN 160527C00016000 C 05/27/16 16.0 0.86 0.98
CIEN 160527C00016500 C 05/27/16 16.5 0.59 0.66
CIEN 160527C00017000 C 05/27/16 17.0 0.35 0.43
CIEN 160527C00017500 C 05/27/16 17.5 0.21 0.27
CIEN 160527C00018000 C 05/27/16 18.0 0.11 0.16
CIEN 160527C00018500 C 05/27/16 18.5 0.05 0.12
CIEN 160527C00019000 C 05/27/16 19.0 0.01 0.16
CIEN 160527C00019500 C 05/27/16 19.5 0.00 0.25
CIEN 160527C00020000 C 05/27/16 20.0 0.00 0.18
CIEN 160527C00020500 C 05/27/16 20.5 0.00 0.25
CIEN 160527C00021000 C 05/27/16 21.0 0.00 0.25
CIEN 160527C00021500 C 05/27/16 21.5 0.00 0.25
CIEN 160527C00022000 C 05/27/16 22.0 0.00 0.25
CIEN 160527C00022500 C 05/27/16 22.5 0.00 0.25
CIEN 160527C00023000 C 05/27/16 23.0 0.00 0.25
CIEN 160527C00023500 C 05/27/16 23.5 0.00 0.25
CIEN 160527C00024000 C 05/27/16 24.0 0.00 0.25
CIEN 160527C00024500 C 05/27/16 24.5 0.00 0.25
CIEN 160527C00025000 C 05/27/16 25.0 0.00 0.25
CIEN 160527C00025500 C 05/27/16 25.5 0.00 0.25
CIEN 160527C00026000 C 05/27/16 26.0 0.00 0.25
CIEN 160527C00026500 C 05/27/16 26.5 0.00 0.25
CIEN 160527C00027000 C 05/27/16 27.0 0.00 0.25
CIEN 160527C00027500 C 05/27/16 27.5 0.00 0.25
CIEN 160527C00028000 C 05/27/16 28.0 0.00 0.25
CIEN 160527C00028500 C 05/27/16 28.5 0.00 0.25
CIEN 160527P00009000 P 05/27/16 9.0 0.00 0.25
CIEN 160527P00010000 P 05/27/16 10.0 0.00 0.25
CIEN 160527P00011000 P 05/27/16 11.0 0.00 0.13
CIEN 160527P00011500 P 05/27/16 11.5 0.00 0.25
CIEN 160527P00012000 P 05/27/16 12.0 0.00 0.25
CIEN 160527P00012500 P 05/27/16 12.5 0.00 0.25
CIEN 160527P00013000 P 05/27/16 13.0 0.00 0.14
CIEN 160527P00013500 P 05/27/16 13.5 0.02 0.16
CIEN 160527P00014000 P 05/27/16 14.0 0.04 0.18
CIEN 160527P00014500 P 05/27/16 14.5 0.07 0.21
CIEN 160527P00015000 P 05/27/16 15.0 0.13 0.23
CIEN 160527P00015500 P 05/27/16 15.5 0.21 0.29
CIEN 160527P00016000 P 05/27/16 16.0 0.39 0.43
CIEN 160527P00016500 P 05/27/16 16.5 0.54 0.64
CIEN 160527P00017000 P 05/27/16 17.0 0.81 0.91
CIEN 160527P00017500 P 05/27/16 17.5 1.03 1.32
CIEN 160527P00018000 P 05/27/16 18.0 1.48 1.82
CIEN 160527P00018500 P 05/27/16 18.5 1.79 2.28
CIEN 160527P00019000 P 05/27/16 19.0 2.25 2.78
CIEN 160527P00019500 P 05/27/16 19.5 2.73 3.30
CIEN 160527P00020000 P 05/27/16 20.0 3.20 3.75
CIEN 160527P00020500 P 05/27/16 20.5 3.70 4.25
CIEN 160527P00021000 P 05/27/16 21.0 4.20 4.75
CIEN 160527P00021500 P 05/27/16 21.5 4.70 5.25
CIEN 160527P00022000 P 05/27/16 22.0 5.20 5.75
CIEN 160527P00022500 P 05/27/16 22.5 5.70 6.30
CIEN 160527P00023000 P 05/27/16 23.0 6.20 6.75
CIEN 160527P00023500 P 05/27/16 23.5 6.70 7.25
CIEN 160527P00024000 P 05/27/16 24.0 7.20 7.85
CIEN 160527P00024500 P 05/27/16 24.5 6.15 9.50
CIEN 160527P00025000 P 05/27/16 25.0 7.60 9.85
CIEN 160527P00025500 P 05/27/16 25.5 8.10 10.35
CIEN 160527P00026000 P 05/27/16 26.0 8.85 10.05
CIEN 160527P00026500 P 05/27/16 26.5 9.35 10.55
CIEN 160527P00027000 P 05/27/16 27.0 9.15 11.80
CIEN 160527P00027500 P 05/27/16 27.5 9.15 11.65
CIEN 160527P00028000 P 05/27/16 28.0 10.05 12.15
CIEN 160527P00028500 P 05/27/16 28.5 10.80 12.65
CIEN 160603C00009000 C 06/03/16 9.0 5.30 9.90
CIEN 160603C00009500 C 06/03/16 9.5 4.80 9.40
CIEN 160603C00010000 C 06/03/16 10.0 4.50 8.95
CIEN 160603C00010500 C 06/03/16 10.5 3.85 7.75
CIEN 160603C00011000 C 06/03/16 11.0 4.15 7.25
CIEN 160603C00011500 C 06/03/16 11.5 3.75 6.75
CIEN 160603C00012000 C 06/03/16 12.0 3.30 6.25
CIEN 160603C00012500 C 06/03/16 12.5 2.70 5.85
CIEN 160603C00013000 C 06/03/16 13.0 2.30 5.30
CIEN 160603C00013500 C 06/03/16 13.5 2.90 3.50
CIEN 160603C00014000 C 06/03/16 14.0 2.45 3.05
CIEN 160603C00014500 C 06/03/16 14.5 2.05 2.75
CIEN 160603C00015000 C 06/03/16 15.0 1.66 2.29
CIEN 160603C00015500 C 06/03/16 15.5 1.30 2.00
CIEN 160603C00016000 C 06/03/16 16.0 0.95 1.43
CIEN 160603C00016500 C 06/03/16 16.5 0.63 1.12
CIEN 160603C00017000 C 06/03/16 17.0 0.48 0.87
CIEN 160603C00017500 C 06/03/16 17.5 0.41 0.70
CIEN 160603C00018000 C 06/03/16 18.0 0.17 0.59
CIEN 160603C00018500 C 06/03/16 18.5 0.10 0.46
CIEN 160603C00019000 C 06/03/16 19.0 0.00 0.50
CIEN 160603C00019500 C 06/03/16 19.5 0.03 0.30
CIEN 160603C00020000 C 06/03/16 20.0 0.00 0.18
CIEN 160603C00020500 C 06/03/16 20.5 0.00 0.25
CIEN 160603C00021000 C 06/03/16 21.0 0.00 0.25
CIEN 160603C00021500 C 06/03/16 21.5 0.00 0.25
CIEN 160603C00022000 C 06/03/16 22.0 0.00 0.25
CIEN 160603C00022500 C 06/03/16 22.5 0.00 0.25
CIEN 160603C00023000 C 06/03/16 23.0 0.00 0.25
CIEN 160603C00023500 C 06/03/16 23.5 0.00 0.25
CIEN 160603C00024000 C 06/03/16 24.0 0.00 0.25
CIEN 160603C00024500 C 06/03/16 24.5 0.00 0.25
CIEN 160603C00025000 C 06/03/16 25.0 0.00 0.25
CIEN 160603C00026000 C 06/03/16 26.0 0.00 0.25
CIEN 160603C00027000 C 06/03/16 27.0 0.00 0.25
CIEN 160603P00009000 P 06/03/16 9.0 0.00 0.25
CIEN 160603P00009500 P 06/03/16 9.5 0.00 0.25
CIEN 160603P00010000 P 06/03/16 10.0 0.00 0.25
CIEN 160603P00010500 P 06/03/16 10.5 0.00 0.25
CIEN 160603P00011000 P 06/03/16 11.0 0.00 0.13
CIEN 160603P00011500 P 06/03/16 11.5 0.00 0.25
CIEN 160603P00012000 P 06/03/16 12.0 0.00 0.25
CIEN 160603P00012500 P 06/03/16 12.5 0.00 0.25
CIEN 160603P00013000 P 06/03/16 13.0 0.00 0.25
CIEN 160603P00013500 P 06/03/16 13.5 0.04 0.28
CIEN 160603P00014000 P 06/03/16 14.0 0.00 0.34
CIEN 160603P00014500 P 06/03/16 14.5 0.17 0.42
CIEN 160603P00015000 P 06/03/16 15.0 0.25 0.53
CIEN 160603P00015500 P 06/03/16 15.5 0.24 0.67
CIEN 160603P00016000 P 06/03/16 16.0 0.42 0.86
CIEN 160603P00016500 P 06/03/16 16.5 0.62 1.15
CIEN 160603P00017000 P 06/03/16 17.0 0.89 1.36
CIEN 160603P00017500 P 06/03/16 17.5 1.26 1.78
CIEN 160603P00018000 P 06/03/16 18.0 0.87 2.15
CIEN 160603P00018500 P 06/03/16 18.5 1.60 3.50
CIEN 160603P00019000 P 06/03/16 19.0 1.08 4.10
CIEN 160603P00019500 P 06/03/16 19.5 2.75 3.40
CIEN 160603P00020000 P 06/03/16 20.0 1.92 5.05
CIEN 160603P00020500 P 06/03/16 20.5 2.40 5.45
CIEN 160603P00021000 P 06/03/16 21.0 4.15 5.05
CIEN 160603P00021500 P 06/03/16 21.5 3.35 7.20
CIEN 160603P00022000 P 06/03/16 22.0 3.85 7.70
CIEN 160603P00022500 P 06/03/16 22.5 4.20 7.45
CIEN 160603P00023000 P 06/03/16 23.0 4.20 8.70
CIEN 160603P00023500 P 06/03/16 23.5 4.65 9.20
CIEN 160603P00024000 P 06/03/16 24.0 5.20 9.70
CIEN 160603P00024500 P 06/03/16 24.5 5.60 10.20
CIEN 160603P00025000 P 06/03/16 25.0 6.15 10.70
CIEN 160603P00026000 P 06/03/16 26.0 7.15 11.70
CIEN 160603P00027000 P 06/03/16 27.0 8.20 12.80
CIEN 160610C00008000 C 06/10/16 8.0 7.60 9.45
CIEN 160610C00009000 C 06/10/16 9.0 6.25 8.95
CIEN 160610C00010000 C 06/10/16 10.0 5.25 8.00
CIEN 160610C00010500 C 06/10/16 10.5 4.65 6.75
CIEN 160610C00011000 C 06/10/16 11.0 5.15 6.25
CIEN 160610C00011500 C 06/10/16 11.5 3.85 5.65
CIEN 160610C00012000 C 06/10/16 12.0 4.20 5.20
CIEN 160610C00012500 C 06/10/16 12.5 3.80 4.65
CIEN 160610C00013000 C 06/10/16 13.0 3.35 4.25
CIEN 160610C00013500 C 06/10/16 13.5 2.95 3.50
CIEN 160610C00014000 C 06/10/16 14.0 2.55 3.10
CIEN 160610C00014500 C 06/10/16 14.5 2.14 2.63
CIEN 160610C00015000 C 06/10/16 15.0 1.89 2.24
CIEN 160610C00015500 C 06/10/16 15.5 1.53 1.87
CIEN 160610C00016000 C 06/10/16 16.0 1.25 1.38
CIEN 160610C00016500 C 06/10/16 16.5 0.96 1.13
CIEN 160610C00017000 C 06/10/16 17.0 0.72 0.85
CIEN 160610C00017500 C 06/10/16 17.5 0.53 0.67
CIEN 160610C00018000 C 06/10/16 18.0 0.38 0.53
CIEN 160610C00018500 C 06/10/16 18.5 0.28 0.39
CIEN 160610C00019000 C 06/10/16 19.0 0.18 0.34
CIEN 160610C00019500 C 06/10/16 19.5 0.03 0.25
CIEN 160610C00020000 C 06/10/16 20.0 0.02 0.19
CIEN 160610C00020500 C 06/10/16 20.5 0.01 0.20
CIEN 160610C00021000 C 06/10/16 21.0 0.02 0.17
CIEN 160610C00021500 C 06/10/16 21.5 0.00 0.15
CIEN 160610C00022000 C 06/10/16 22.0 0.00 0.25
CIEN 160610C00022500 C 06/10/16 22.5 0.00 0.25
CIEN 160610C00023000 C 06/10/16 23.0 0.00 0.25
CIEN 160610C00023500 C 06/10/16 23.5 0.00 0.25
CIEN 160610C00024000 C 06/10/16 24.0 0.00 0.25
CIEN 160610C00024500 C 06/10/16 24.5 0.00 0.25
CIEN 160610C00025000 C 06/10/16 25.0 0.00 0.25
CIEN 160610C00026000 C 06/10/16 26.0 0.00 0.25
CIEN 160610C00027000 C 06/10/16 27.0 0.00 0.25
CIEN 160610P00008000 P 06/10/16 8.0 0.00 0.25
CIEN 160610P00009000 P 06/10/16 9.0 0.00 0.14
CIEN 160610P00010000 P 06/10/16 10.0 0.00 0.15
CIEN 160610P00010500 P 06/10/16 10.5 0.00 0.16
CIEN 160610P00011000 P 06/10/16 11.0 0.00 0.13
CIEN 160610P00011500 P 06/10/16 11.5 0.00 0.18
CIEN 160610P00012000 P 06/10/16 12.0 0.00 0.20
CIEN 160610P00012500 P 06/10/16 12.5 0.00 0.22
CIEN 160610P00013000 P 06/10/16 13.0 0.00 0.26
CIEN 160610P00013500 P 06/10/16 13.5 0.00 0.30
CIEN 160610P00014000 P 06/10/16 14.0 0.20 0.31
CIEN 160610P00014500 P 06/10/16 14.5 0.27 0.41
CIEN 160610P00015000 P 06/10/16 15.0 0.38 0.53
CIEN 160610P00015500 P 06/10/16 15.5 0.51 0.67
CIEN 160610P00016000 P 06/10/16 16.0 0.70 0.85
CIEN 160610P00016500 P 06/10/16 16.5 0.93 1.09
CIEN 160610P00017000 P 06/10/16 17.0 1.17 1.35
CIEN 160610P00017500 P 06/10/16 17.5 1.48 1.65
CIEN 160610P00018000 P 06/10/16 18.0 1.84 2.13
CIEN 160610P00018500 P 06/10/16 18.5 2.01 2.54
CIEN 160610P00019000 P 06/10/16 19.0 2.40 2.97
CIEN 160610P00019500 P 06/10/16 19.5 2.81 3.70
CIEN 160610P00020000 P 06/10/16 20.0 3.30 3.85
CIEN 160610P00020500 P 06/10/16 20.5 3.50 4.40
CIEN 160610P00021000 P 06/10/16 21.0 4.20 5.10
CIEN 160610P00021500 P 06/10/16 21.5 4.50 5.35
CIEN 160610P00022000 P 06/10/16 22.0 5.10 5.80
CIEN 160610P00022500 P 06/10/16 22.5 5.60 6.35
CIEN 160610P00023000 P 06/10/16 23.0 6.10 6.85
CIEN 160610P00023500 P 06/10/16 23.5 6.10 7.55
CIEN 160610P00024000 P 06/10/16 24.0 6.55 8.05
CIEN 160610P00024500 P 06/10/16 24.5 5.75 10.20
CIEN 160610P00025000 P 06/10/16 25.0 7.05 9.80
CIEN 160610P00026000 P 06/10/16 26.0 8.05 10.80
CIEN 160610P00027000 P 06/10/16 27.0 8.85 11.80
CIEN 160617C00009000 C 06/17/16 9.0 7.35 7.85
CIEN 160617C00010000 C 06/17/16 10.0 6.30 6.85
CIEN 160617C00011000 C 06/17/16 11.0 5.35 5.90
CIEN 160617C00012000 C 06/17/16 12.0 4.45 4.95
CIEN 160617C00013000 C 06/17/16 13.0 3.50 4.00
CIEN 160617C00014000 C 06/17/16 14.0 2.70 2.94
CIEN 160617C00015000 C 06/17/16 15.0 1.95 2.15
CIEN 160617C00016000 C 06/17/16 16.0 1.33 1.39
CIEN 160617C00017000 C 06/17/16 17.0 0.84 0.87
CIEN 160617C00018000 C 06/17/16 18.0 0.48 0.53
CIEN 160617C00019000 C 06/17/16 19.0 0.25 0.29
CIEN 160617C00020000 C 06/17/16 20.0 0.12 0.16
CIEN 160617C00021000 C 06/17/16 21.0 0.04 0.15
CIEN 160617C00022000 C 06/17/16 22.0 0.01 0.10
CIEN 160617C00023000 C 06/17/16 23.0 0.00 0.07
CIEN 160617C00024000 C 06/17/16 24.0 0.00 0.06
CIEN 160617C00025000 C 06/17/16 25.0 0.00 0.05
CIEN 160617C00026000 C 06/17/16 26.0 0.00 0.05
CIEN 160617C00027000 C 06/17/16 27.0 0.00 0.04
CIEN 160617P00009000 P 06/17/16 9.0 0.01 0.05
CIEN 160617P00010000 P 06/17/16 10.0 0.02 0.08
CIEN 160617P00011000 P 06/17/16 11.0 0.04 0.11
CIEN 160617P00012000 P 06/17/16 12.0 0.07 0.16
CIEN 160617P00013000 P 06/17/16 13.0 0.13 0.23
CIEN 160617P00014000 P 06/17/16 14.0 0.23 0.32
CIEN 160617P00015000 P 06/17/16 15.0 0.48 0.52
CIEN 160617P00016000 P 06/17/16 16.0 0.83 0.85
CIEN 160617P00017000 P 06/17/16 17.0 1.31 1.37
CIEN 160617P00018000 P 06/17/16 18.0 1.93 2.02
CIEN 160617P00019000 P 06/17/16 19.0 2.61 2.82
CIEN 160617P00020000 P 06/17/16 20.0 3.35 3.75
CIEN 160617P00021000 P 06/17/16 21.0 4.25 4.70
CIEN 160617P00022000 P 06/17/16 22.0 5.20 5.70
CIEN 160617P00023000 P 06/17/16 23.0 6.20 6.75
CIEN 160617P00024000 P 06/17/16 24.0 7.20 7.75
CIEN 160617P00025000 P 06/17/16 25.0 8.20 8.75
CIEN 160617P00026000 P 06/17/16 26.0 9.20 9.70
CIEN 160617P00027000 P 06/17/16 27.0 10.20 10.85
CIEN 160715C00009000 C 07/15/16 9.0 7.35 7.90
CIEN 160715C00010000 C 07/15/16 10.0 6.40 6.90
CIEN 160715C00011000 C 07/15/16 11.0 5.45 5.90
CIEN 160715C00012000 C 07/15/16 12.0 4.45 5.00
CIEN 160715C00013000 C 07/15/16 13.0 3.60 4.05
CIEN 160715C00014000 C 07/15/16 14.0 2.80 3.05
CIEN 160715C00015000 C 07/15/16 15.0 2.09 2.28
CIEN 160715C00016000 C 07/15/16 16.0 1.46 1.61
CIEN 160715C00017000 C 07/15/16 17.0 0.95 1.04
CIEN 160715C00018000 C 07/15/16 18.0 0.62 0.67
CIEN 160715C00019000 C 07/15/16 19.0 0.35 0.46
CIEN 160715C00020000 C 07/15/16 20.0 0.19 0.26
CIEN 160715C00021000 C 07/15/16 21.0 0.09 0.23
CIEN 160715C00022000 C 07/15/16 22.0 0.04 0.16
CIEN 160715C00023000 C 07/15/16 23.0 0.01 0.12
CIEN 160715C00024000 C 07/15/16 24.0 0.00 0.09
CIEN 160715C00025000 C 07/15/16 25.0 0.00 0.07
CIEN 160715C00026000 C 07/15/16 26.0 0.00 0.06
CIEN 160715C00027000 C 07/15/16 27.0 0.00 0.05
CIEN 160715C00028000 C 07/15/16 28.0 0.00 0.05
CIEN 160715C00029000 C 07/15/16 29.0 0.00 0.05
CIEN 160715C00030000 C 07/15/16 30.0 0.00 0.04
CIEN 160715C00031000 C 07/15/16 31.0 0.00 0.05
CIEN 160715C00032000 C 07/15/16 32.0 0.00 0.04
CIEN 160715C00033000 C 07/15/16 33.0 0.00 0.04
CIEN 160715C00034000 C 07/15/16 34.0 0.00 0.04
CIEN 160715C00035000 C 07/15/16 35.0 0.00 0.04
CIEN 160715C00036000 C 07/15/16 36.0 0.00 0.04
CIEN 160715C00037000 C 07/15/16 37.0 0.00 0.04
CIEN 160715P00009000 P 07/15/16 9.0 0.02 0.09
CIEN 160715P00010000 P 07/15/16 10.0 0.02 0.09
CIEN 160715P00011000 P 07/15/16 11.0 0.08 0.16
CIEN 160715P00012000 P 07/15/16 12.0 0.11 0.22
CIEN 160715P00013000 P 07/15/16 13.0 0.18 0.32
CIEN 160715P00014000 P 07/15/16 14.0 0.32 0.42
CIEN 160715P00015000 P 07/15/16 15.0 0.59 0.65
CIEN 160715P00016000 P 07/15/16 16.0 0.94 1.02
CIEN 160715P00017000 P 07/15/16 17.0 1.40 1.54
CIEN 160715P00018000 P 07/15/16 18.0 2.01 2.22
CIEN 160715P00019000 P 07/15/16 19.0 2.74 2.97
CIEN 160715P00020000 P 07/15/16 20.0 3.60 3.80
CIEN 160715P00021000 P 07/15/16 21.0 4.30 4.75
CIEN 160715P00022000 P 07/15/16 22.0 5.25 5.75
CIEN 160715P00023000 P 07/15/16 23.0 6.20 6.65
CIEN 160715P00024000 P 07/15/16 24.0 7.20 7.65
CIEN 160715P00025000 P 07/15/16 25.0 8.20 8.75
CIEN 160715P00026000 P 07/15/16 26.0 9.20 9.70
CIEN 160715P00027000 P 07/15/16 27.0 10.20 10.90
CIEN 160715P00028000 P 07/15/16 28.0 11.20 11.70
CIEN 160715P00029000 P 07/15/16 29.0 12.20 12.70
CIEN 160715P00030000 P 07/15/16 30.0 13.20 13.70
CIEN 160715P00031000 P 07/15/16 31.0 14.20 14.70
CIEN 160715P00032000 P 07/15/16 32.0 15.20 15.70
CIEN 160715P00033000 P 07/15/16 33.0 16.20 16.70
CIEN 160715P00034000 P 07/15/16 34.0 17.20 17.70
CIEN 160715P00035000 P 07/15/16 35.0 18.20 18.70
CIEN 160715P00036000 P 07/15/16 36.0 19.20 19.70
CIEN 160715P00037000 P 07/15/16 37.0 20.20 20.70
CIEN 161021C00009000 C 10/21/16 9.0 7.45 8.05
CIEN 161021C00010000 C 10/21/16 10.0 6.60 7.10
CIEN 161021C00011000 C 10/21/16 11.0 5.65 6.20
CIEN 161021C00012000 C 10/21/16 12.0 4.75 5.30
CIEN 161021C00013000 C 10/21/16 13.0 4.00 4.30
CIEN 161021C00014000 C 10/21/16 14.0 3.25 3.55
CIEN 161021C00015000 C 10/21/16 15.0 2.65 2.84
CIEN 161021C00016000 C 10/21/16 16.0 2.04 2.28
CIEN 161021C00017000 C 10/21/16 17.0 1.57 1.70
CIEN 161021C00018000 C 10/21/16 18.0 1.17 1.35
CIEN 161021C00019000 C 10/21/16 19.0 0.85 1.01
CIEN 161021C00020000 C 10/21/16 20.0 0.62 0.74
CIEN 161021C00021000 C 10/21/16 21.0 0.42 0.52
CIEN 161021C00022000 C 10/21/16 22.0 0.31 0.38
CIEN 161021C00023000 C 10/21/16 23.0 0.18 0.29
CIEN 161021C00024000 C 10/21/16 24.0 0.15 0.21
CIEN 161021C00025000 C 10/21/16 25.0 0.10 0.17
CIEN 161021C00026000 C 10/21/16 26.0 0.04 0.20
CIEN 161021C00027000 C 10/21/16 27.0 0.02 0.16
CIEN 161021C00028000 C 10/21/16 28.0 0.01 0.13
CIEN 161021C00029000 C 10/21/16 29.0 0.00 0.11
CIEN 161021C00030000 C 10/21/16 30.0 0.00 0.10
CIEN 161021C00031000 C 10/21/16 31.0 0.00 0.08
CIEN 161021P00009000 P 10/21/16 9.0 0.08 0.19
CIEN 161021P00010000 P 10/21/16 10.0 0.13 0.27
CIEN 161021P00011000 P 10/21/16 11.0 0.21 0.37
CIEN 161021P00012000 P 10/21/16 12.0 0.32 0.50
CIEN 161021P00013000 P 10/21/16 13.0 0.52 0.64
CIEN 161021P00014000 P 10/21/16 14.0 0.79 0.89
CIEN 161021P00015000 P 10/21/16 15.0 1.11 1.25
CIEN 161021P00016000 P 10/21/16 16.0 1.51 1.62
CIEN 161021P00017000 P 10/21/16 17.0 2.01 2.19
CIEN 161021P00018000 P 10/21/16 18.0 2.58 2.79
CIEN 161021P00019000 P 10/21/16 19.0 3.25 3.50
CIEN 161021P00020000 P 10/21/16 20.0 3.95 4.25
CIEN 161021P00021000 P 10/21/16 21.0 4.75 5.05
CIEN 161021P00022000 P 10/21/16 22.0 5.65 5.90
CIEN 161021P00023000 P 10/21/16 23.0 6.35 6.90
CIEN 161021P00024000 P 10/21/16 24.0 7.30 7.85
CIEN 161021P00025000 P 10/21/16 25.0 8.25 8.85
CIEN 161021P00026000 P 10/21/16 26.0 9.20 9.70
CIEN 161021P00027000 P 10/21/16 27.0 10.20 10.85
CIEN 161021P00028000 P 10/21/16 28.0 11.15 11.75
CIEN 161021P00029000 P 10/21/16 29.0 12.15 13.00
CIEN 161021P00030000 P 10/21/16 30.0 13.15 14.00
CIEN 161021P00031000 P 10/21/16 31.0 14.15 14.75
CIEN 170120C00005000 C 01/20/17 5.0 11.35 12.00
CIEN 170120C00008000 C 01/20/17 8.0 8.45 9.15
CIEN 170120C00009000 C 01/20/17 9.0 7.55 8.20
CIEN 170120C00010000 C 01/20/17 10.0 6.60 7.30
CIEN 170120C00011000 C 01/20/17 11.0 5.90 6.40
CIEN 170120C00012000 C 01/20/17 12.0 5.05 5.55
CIEN 170120C00013000 C 01/20/17 13.0 4.35 4.65
CIEN 170120C00014000 C 01/20/17 14.0 3.65 3.90
CIEN 170120C00015000 C 01/20/17 15.0 3.05 3.30
CIEN 170120C00016000 C 01/20/17 16.0 2.50 2.70
CIEN 170120C00017000 C 01/20/17 17.0 2.02 2.21
CIEN 170120C00018000 C 01/20/17 18.0 1.66 1.78
CIEN 170120C00019000 C 01/20/17 19.0 1.28 1.42
CIEN 170120C00020000 C 01/20/17 20.0 1.04 1.19
CIEN 170120C00021000 C 01/20/17 21.0 0.74 0.91
CIEN 170120C00022000 C 01/20/17 22.0 0.56 0.79
CIEN 170120C00023000 C 01/20/17 23.0 0.43 0.64
CIEN 170120C00024000 C 01/20/17 24.0 0.30 0.52
CIEN 170120C00025000 C 01/20/17 25.0 0.22 0.34
CIEN 170120C00026000 C 01/20/17 26.0 0.15 0.29
CIEN 170120C00027000 C 01/20/17 27.0 0.09 0.24
CIEN 170120C00028000 C 01/20/17 28.0 0.07 0.20
CIEN 170120C00029000 C 01/20/17 29.0 0.05 0.19
CIEN 170120C00030000 C 01/20/17 30.0 0.05 0.16
CIEN 170120C00031000 C 01/20/17 31.0 0.02 0.15
CIEN 170120C00032000 C 01/20/17 32.0 0.01 0.13
CIEN 170120C00033000 C 01/20/17 33.0 0.01 0.12
CIEN 170120C00035000 C 01/20/17 35.0 0.02 0.09
CIEN 170120P00005000 P 01/20/17 5.0 0.01 0.09
CIEN 170120P00008000 P 01/20/17 8.0 0.10 0.23
CIEN 170120P00009000 P 01/20/17 9.0 0.15 0.31
CIEN 170120P00010000 P 01/20/17 10.0 0.27 0.41
CIEN 170120P00011000 P 01/20/17 11.0 0.42 0.53
CIEN 170120P00012000 P 01/20/17 12.0 0.61 0.70
CIEN 170120P00013000 P 01/20/17 13.0 0.83 0.93
CIEN 170120P00014000 P 01/20/17 14.0 1.11 1.22
CIEN 170120P00015000 P 01/20/17 15.0 1.47 1.61
CIEN 170120P00016000 P 01/20/17 16.0 1.91 2.07
CIEN 170120P00017000 P 01/20/17 17.0 2.42 2.59
CIEN 170120P00018000 P 01/20/17 18.0 2.98 3.15
CIEN 170120P00019000 P 01/20/17 19.0 3.65 3.80
CIEN 170120P00020000 P 01/20/17 20.0 4.35 4.60
CIEN 170120P00021000 P 01/20/17 21.0 5.10 5.30
CIEN 170120P00022000 P 01/20/17 22.0 5.90 6.15
CIEN 170120P00023000 P 01/20/17 23.0 6.75 7.05
CIEN 170120P00024000 P 01/20/17 24.0 7.45 7.95
CIEN 170120P00025000 P 01/20/17 25.0 8.35 8.95
CIEN 170120P00026000 P 01/20/17 26.0 9.30 9.90
CIEN 170120P00027000 P 01/20/17 27.0 10.25 10.85
CIEN 170120P00028000 P 01/20/17 28.0 11.20 11.80
CIEN 170120P00029000 P 01/20/17 29.0 12.20 12.80
CIEN 170120P00030000 P 01/20/17 30.0 13.15 13.80
CIEN 170120P00031000 P 01/20/17 31.0 14.15 14.75
CIEN 170120P00032000 P 01/20/17 32.0 15.15 15.75
CIEN 170120P00033000 P 01/20/17 33.0 16.15 16.75
CIEN 170120P00035000 P 01/20/17 35.0 18.15 18.80
CIEN 180119C00005000 C 01/19/18 5.0 11.20 12.30
CIEN 180119C00008000 C 01/19/18 8.0 8.50 9.65
CIEN 180119C00010000 C 01/19/18 10.0 7.25 8.05
CIEN 180119C00013000 C 01/19/18 13.0 5.20 5.90
CIEN 180119C00015000 C 01/19/18 15.0 4.00 4.70
CIEN 180119C00018000 C 01/19/18 18.0 2.66 3.05
CIEN 180119C00020000 C 01/19/18 20.0 1.99 2.35
CIEN 180119C00022000 C 01/19/18 22.0 1.43 1.80
CIEN 180119C00025000 C 01/19/18 25.0 0.83 1.14
CIEN 180119C00027000 C 01/19/18 27.0 0.60 0.87
CIEN 180119C00030000 C 01/19/18 30.0 0.35 0.59
CIEN 180119C00032000 C 01/19/18 32.0 0.25 0.60
CIEN 180119C00035000 C 01/19/18 35.0 0.12 0.49
CIEN 180119P00005000 P 01/19/18 5.0 0.06 0.28
CIEN 180119P00008000 P 01/19/18 8.0 0.34 0.63
CIEN 180119P00010000 P 01/19/18 10.0 0.66 0.94
CIEN 180119P00013000 P 01/19/18 13.0 1.55 1.81
CIEN 180119P00015000 P 01/19/18 15.0 2.42 2.66
CIEN 180119P00018000 P 01/19/18 18.0 3.80 4.30
CIEN 180119P00020000 P 01/19/18 20.0 5.05 5.65
CIEN 180119P00022000 P 01/19/18 22.0 6.45 7.10
CIEN 180119P00025000 P 01/19/18 25.0 8.80 9.50
CIEN 180119P00027000 P 01/19/18 27.0 10.60 11.25
CIEN 180119P00030000 P 01/19/18 30.0 13.35 14.25
CIEN 180119P00032000 P 01/19/18 32.0 15.25 16.10
CIEN 180119P00035000 P 01/19/18 35.0 18.10 19.35

OPRA data is delayed 15 minutes.