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 (2014-12-19)Premium Content

Ciena Corporation (CIEN)
As of Jan 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 150130C00009000 C 01/30/15 9.0 8.55 10.55
CIEN 150130C00010000 C 01/30/15 10.0 7.50 9.55
CIEN 150130C00010500 C 01/30/15 10.5 8.40 9.05
CIEN 150130C00011000 C 01/30/15 11.0 7.90 8.55
CIEN 150130C00011500 C 01/30/15 11.5 7.40 8.05
CIEN 150130C00012000 C 01/30/15 12.0 6.95 7.55
CIEN 150130C00012500 C 01/30/15 12.5 6.45 7.05
CIEN 150130C00013000 C 01/30/15 13.0 5.90 6.55
CIEN 150130C00013500 C 01/30/15 13.5 5.45 6.05
CIEN 150130C00014000 C 01/30/15 14.0 4.95 5.55
CIEN 150130C00014500 C 01/30/15 14.5 4.45 5.05
CIEN 150130C00015000 C 01/30/15 15.0 3.95 4.55
CIEN 150130C00015500 C 01/30/15 15.5 3.50 4.05
CIEN 150130C00016000 C 01/30/15 16.0 3.00 3.55
CIEN 150130C00016500 C 01/30/15 16.5 2.60 3.05
CIEN 150130C00017000 C 01/30/15 17.0 2.13 2.56
CIEN 150130C00017500 C 01/30/15 17.5 1.63 2.03
CIEN 150130C00018000 C 01/30/15 18.0 1.04 1.55
CIEN 150130C00018500 C 01/30/15 18.5 0.69 1.06
CIEN 150130C00019000 C 01/30/15 19.0 0.50 0.54
CIEN 150130C00019500 C 01/30/15 19.5 0.20 0.24
CIEN 150130C00020000 C 01/30/15 20.0 0.06 0.09
CIEN 150130C00020500 C 01/30/15 20.5 0.00 0.03
CIEN 150130C00021000 C 01/30/15 21.0 0.00 0.04
CIEN 150130C00021500 C 01/30/15 21.5 0.00 0.04
CIEN 150130C00022000 C 01/30/15 22.0 0.00 0.04
CIEN 150130C00022500 C 01/30/15 22.5 0.00 0.04
CIEN 150130C00023000 C 01/30/15 23.0 0.00 0.04
CIEN 150130C00023500 C 01/30/15 23.5 0.00 0.04
CIEN 150130C00024000 C 01/30/15 24.0 0.00 0.04
CIEN 150130C00024500 C 01/30/15 24.5 0.00 0.04
CIEN 150130C00025000 C 01/30/15 25.0 0.00 0.04
CIEN 150130C00025500 C 01/30/15 25.5 0.00 0.13
CIEN 150130C00026000 C 01/30/15 26.0 0.00 0.04
CIEN 150130C00026500 C 01/30/15 26.5 0.00 0.13
CIEN 150130C00027000 C 01/30/15 27.0 0.00 0.13
CIEN 150130C00027500 C 01/30/15 27.5 0.00 0.13
CIEN 150130C00028000 C 01/30/15 28.0 0.00 0.04
CIEN 150130C00028500 C 01/30/15 28.5 0.00 0.04
CIEN 150130C00030000 C 01/30/15 30.0 0.00 0.03
CIEN 150130C00035000 C 01/30/15 35.0 0.00 0.03
CIEN 150130P00009000 P 01/30/15 9.0 0.00 0.04
CIEN 150130P00010000 P 01/30/15 10.0 0.00 0.04
CIEN 150130P00010500 P 01/30/15 10.5 0.00 0.04
CIEN 150130P00011000 P 01/30/15 11.0 0.00 0.04
CIEN 150130P00011500 P 01/30/15 11.5 0.00 0.04
CIEN 150130P00012000 P 01/30/15 12.0 0.00 0.04
CIEN 150130P00012500 P 01/30/15 12.5 0.00 0.04
CIEN 150130P00013000 P 01/30/15 13.0 0.00 0.04
CIEN 150130P00013500 P 01/30/15 13.5 0.00 0.04
CIEN 150130P00014000 P 01/30/15 14.0 0.00 0.04
CIEN 150130P00014500 P 01/30/15 14.5 0.00 0.05
CIEN 150130P00015000 P 01/30/15 15.0 0.00 0.05
CIEN 150130P00015500 P 01/30/15 15.5 0.00 0.05
CIEN 150130P00016000 P 01/30/15 16.0 0.00 0.05
CIEN 150130P00016500 P 01/30/15 16.5 0.00 0.05
CIEN 150130P00017000 P 01/30/15 17.0 0.00 0.05
CIEN 150130P00017500 P 01/30/15 17.5 0.00 0.06
CIEN 150130P00018000 P 01/30/15 18.0 0.00 0.07
CIEN 150130P00018500 P 01/30/15 18.5 0.03 0.08
CIEN 150130P00019000 P 01/30/15 19.0 0.11 0.14
CIEN 150130P00019500 P 01/30/15 19.5 0.31 0.35
CIEN 150130P00020000 P 01/30/15 20.0 0.66 0.70
CIEN 150130P00020500 P 01/30/15 20.5 1.00 1.15
CIEN 150130P00021000 P 01/30/15 21.0 1.47 1.64
CIEN 150130P00021500 P 01/30/15 21.5 1.97 2.14
CIEN 150130P00022000 P 01/30/15 22.0 2.47 2.64
CIEN 150130P00022500 P 01/30/15 22.5 2.98 3.20
CIEN 150130P00023000 P 01/30/15 23.0 3.45 3.65
CIEN 150130P00023500 P 01/30/15 23.5 3.95 4.15
CIEN 150130P00024000 P 01/30/15 24.0 4.45 4.65
CIEN 150130P00024500 P 01/30/15 24.5 4.95 5.15
CIEN 150130P00025000 P 01/30/15 25.0 5.45 5.70
CIEN 150130P00025500 P 01/30/15 25.5 5.95 6.20
CIEN 150130P00026000 P 01/30/15 26.0 6.45 6.70
CIEN 150130P00026500 P 01/30/15 26.5 6.95 7.20
CIEN 150130P00027000 P 01/30/15 27.0 7.25 7.70
CIEN 150130P00027500 P 01/30/15 27.5 7.15 8.20
CIEN 150130P00028000 P 01/30/15 28.0 8.25 8.70
CIEN 150130P00028500 P 01/30/15 28.5 7.50 9.20
CIEN 150130P00030000 P 01/30/15 30.0 8.95 10.70
CIEN 150130P00035000 P 01/30/15 35.0 13.90 15.75
CIEN 150206C00011000 C 02/06/15 11.0 7.95 8.55
CIEN 150206C00012000 C 02/06/15 12.0 6.95 7.55
CIEN 150206C00012500 C 02/06/15 12.5 6.45 7.05
CIEN 150206C00013000 C 02/06/15 13.0 5.95 6.55
CIEN 150206C00013500 C 02/06/15 13.5 5.50 6.05
CIEN 150206C00014000 C 02/06/15 14.0 5.00 5.55
CIEN 150206C00014500 C 02/06/15 14.5 4.50 5.05
CIEN 150206C00015000 C 02/06/15 15.0 3.95 4.55
CIEN 150206C00015500 C 02/06/15 15.5 3.50 4.05
CIEN 150206C00016000 C 02/06/15 16.0 3.00 3.55
CIEN 150206C00016500 C 02/06/15 16.5 2.65 3.05
CIEN 150206C00017000 C 02/06/15 17.0 2.16 2.58
CIEN 150206C00017500 C 02/06/15 17.5 1.57 2.09
CIEN 150206C00018000 C 02/06/15 18.0 1.12 1.62
CIEN 150206C00018500 C 02/06/15 18.5 0.96 1.16
CIEN 150206C00019000 C 02/06/15 19.0 0.65 0.77
CIEN 150206C00019500 C 02/06/15 19.5 0.37 0.42
CIEN 150206C00020000 C 02/06/15 20.0 0.18 0.24
CIEN 150206C00020500 C 02/06/15 20.5 0.08 0.11
CIEN 150206C00021000 C 02/06/15 21.0 0.01 0.06
CIEN 150206C00021500 C 02/06/15 21.5 0.00 0.10
CIEN 150206C00022000 C 02/06/15 22.0 0.00 0.05
CIEN 150206C00022500 C 02/06/15 22.5 0.00 0.05
CIEN 150206C00023000 C 02/06/15 23.0 0.00 0.11
CIEN 150206C00023500 C 02/06/15 23.5 0.00 0.10
CIEN 150206C00024000 C 02/06/15 24.0 0.00 0.04
CIEN 150206C00024500 C 02/06/15 24.5 0.00 0.10
CIEN 150206C00025000 C 02/06/15 25.0 0.00 0.10
CIEN 150206C00025500 C 02/06/15 25.5 0.00 0.10
CIEN 150206C00026000 C 02/06/15 26.0 0.00 0.11
CIEN 150206C00026500 C 02/06/15 26.5 0.00 0.11
CIEN 150206C00027000 C 02/06/15 27.0 0.00 0.11
CIEN 150206C00027500 C 02/06/15 27.5 0.00 0.10
CIEN 150206C00028000 C 02/06/15 28.0 0.00 0.10
CIEN 150206C00028500 C 02/06/15 28.5 0.00 0.10
CIEN 150206C00030000 C 02/06/15 30.0 0.00 0.03
CIEN 150206P00011000 P 02/06/15 11.0 0.00 0.11
CIEN 150206P00012000 P 02/06/15 12.0 0.00 0.12
CIEN 150206P00012500 P 02/06/15 12.5 0.00 0.13
CIEN 150206P00013000 P 02/06/15 13.0 0.00 0.13
CIEN 150206P00013500 P 02/06/15 13.5 0.00 0.12
CIEN 150206P00014000 P 02/06/15 14.0 0.00 0.12
CIEN 150206P00014500 P 02/06/15 14.5 0.00 0.12
CIEN 150206P00015000 P 02/06/15 15.0 0.00 0.12
CIEN 150206P00015500 P 02/06/15 15.5 0.00 0.12
CIEN 150206P00016000 P 02/06/15 16.0 0.00 0.13
CIEN 150206P00016500 P 02/06/15 16.5 0.01 0.14
CIEN 150206P00017000 P 02/06/15 17.0 0.01 0.08
CIEN 150206P00017500 P 02/06/15 17.5 0.02 0.18
CIEN 150206P00018000 P 02/06/15 18.0 0.06 0.11
CIEN 150206P00018500 P 02/06/15 18.5 0.14 0.18
CIEN 150206P00019000 P 02/06/15 19.0 0.26 0.31
CIEN 150206P00019500 P 02/06/15 19.5 0.48 0.52
CIEN 150206P00020000 P 02/06/15 20.0 0.78 0.86
CIEN 150206P00020500 P 02/06/15 20.5 1.08 1.24
CIEN 150206P00021000 P 02/06/15 21.0 1.52 1.71
CIEN 150206P00021500 P 02/06/15 21.5 1.99 2.19
CIEN 150206P00022000 P 02/06/15 22.0 2.47 2.68
CIEN 150206P00022500 P 02/06/15 22.5 2.97 3.20
CIEN 150206P00023000 P 02/06/15 23.0 3.45 3.70
CIEN 150206P00023500 P 02/06/15 23.5 3.95 4.20
CIEN 150206P00024000 P 02/06/15 24.0 4.45 4.70
CIEN 150206P00024500 P 02/06/15 24.5 4.95 5.20
CIEN 150206P00025000 P 02/06/15 25.0 5.45 5.70
CIEN 150206P00025500 P 02/06/15 25.5 5.95 6.20
CIEN 150206P00026000 P 02/06/15 26.0 6.45 6.70
CIEN 150206P00026500 P 02/06/15 26.5 6.95 7.55
CIEN 150206P00027000 P 02/06/15 27.0 7.20 8.25
CIEN 150206P00027500 P 02/06/15 27.5 7.70 8.60
CIEN 150206P00028000 P 02/06/15 28.0 6.85 10.40
CIEN 150206P00028500 P 02/06/15 28.5 8.80 9.60
CIEN 150206P00030000 P 02/06/15 30.0 8.95 11.25
CIEN 150213C00011000 C 02/13/15 11.0 7.95 8.55
CIEN 150213C00012000 C 02/13/15 12.0 7.00 7.55
CIEN 150213C00012500 C 02/13/15 12.5 6.45 7.05
CIEN 150213C00013000 C 02/13/15 13.0 6.00 6.55
CIEN 150213C00013500 C 02/13/15 13.5 5.50 6.10
CIEN 150213C00014000 C 02/13/15 14.0 5.00 5.60
CIEN 150213C00014500 C 02/13/15 14.5 4.50 5.10
CIEN 150213C00015000 C 02/13/15 15.0 4.00 4.60
CIEN 150213C00015500 C 02/13/15 15.5 3.50 4.10
CIEN 150213C00016000 C 02/13/15 16.0 3.00 3.60
CIEN 150213C00016500 C 02/13/15 16.5 2.52 3.10
CIEN 150213C00017000 C 02/13/15 17.0 2.20 2.62
CIEN 150213C00017500 C 02/13/15 17.5 1.66 2.13
CIEN 150213C00018000 C 02/13/15 18.0 1.20 1.69
CIEN 150213C00018500 C 02/13/15 18.5 1.10 1.18
CIEN 150213C00019000 C 02/13/15 19.0 0.76 0.88
CIEN 150213C00019500 C 02/13/15 19.5 0.49 0.54
CIEN 150213C00020000 C 02/13/15 20.0 0.29 0.33
CIEN 150213C00020500 C 02/13/15 20.5 0.15 0.21
CIEN 150213C00021000 C 02/13/15 21.0 0.04 0.13
CIEN 150213C00021500 C 02/13/15 21.5 0.02 0.15
CIEN 150213C00022000 C 02/13/15 22.0 0.01 0.07
CIEN 150213C00022500 C 02/13/15 22.5 0.00 0.12
CIEN 150213C00023000 C 02/13/15 23.0 0.00 0.10
CIEN 150213C00023500 C 02/13/15 23.5 0.00 0.10
CIEN 150213C00024000 C 02/13/15 24.0 0.00 0.11
CIEN 150213C00024500 C 02/13/15 24.5 0.00 0.11
CIEN 150213C00025000 C 02/13/15 25.0 0.00 0.10
CIEN 150213C00025500 C 02/13/15 25.5 0.00 0.10
CIEN 150213C00026000 C 02/13/15 26.0 0.00 0.10
CIEN 150213C00026500 C 02/13/15 26.5 0.00 0.10
CIEN 150213C00027000 C 02/13/15 27.0 0.00 0.10
CIEN 150213C00027500 C 02/13/15 27.5 0.00 0.10
CIEN 150213C00028000 C 02/13/15 28.0 0.00 0.10
CIEN 150213C00028500 C 02/13/15 28.5 0.00 0.10
CIEN 150213C00030000 C 02/13/15 30.0 0.00 0.04
CIEN 150213P00011000 P 02/13/15 11.0 0.00 0.12
CIEN 150213P00012000 P 02/13/15 12.0 0.00 0.12
CIEN 150213P00012500 P 02/13/15 12.5 0.00 0.12
CIEN 150213P00013000 P 02/13/15 13.0 0.00 0.12
CIEN 150213P00013500 P 02/13/15 13.5 0.00 0.12
CIEN 150213P00014000 P 02/13/15 14.0 0.00 0.12
CIEN 150213P00014500 P 02/13/15 14.5 0.00 0.13
CIEN 150213P00015000 P 02/13/15 15.0 0.00 0.13
CIEN 150213P00015500 P 02/13/15 15.5 0.00 0.13
CIEN 150213P00016000 P 02/13/15 16.0 0.01 0.14
CIEN 150213P00016500 P 02/13/15 16.5 0.01 0.16
CIEN 150213P00017000 P 02/13/15 17.0 0.02 0.16
CIEN 150213P00017500 P 02/13/15 17.5 0.03 0.19
CIEN 150213P00018000 P 02/13/15 18.0 0.13 0.23
CIEN 150213P00018500 P 02/13/15 18.5 0.23 0.27
CIEN 150213P00019000 P 02/13/15 19.0 0.38 0.42
CIEN 150213P00019500 P 02/13/15 19.5 0.57 0.63
CIEN 150213P00020000 P 02/13/15 20.0 0.89 0.94
CIEN 150213P00020500 P 02/13/15 20.5 1.19 1.35
CIEN 150213P00021000 P 02/13/15 21.0 1.57 1.76
CIEN 150213P00021500 P 02/13/15 21.5 2.03 2.24
CIEN 150213P00022000 P 02/13/15 22.0 2.49 2.88
CIEN 150213P00022500 P 02/13/15 22.5 2.96 3.55
CIEN 150213P00023000 P 02/13/15 23.0 3.45 4.05
CIEN 150213P00023500 P 02/13/15 23.5 3.95 4.50
CIEN 150213P00024000 P 02/13/15 24.0 4.45 5.05
CIEN 150213P00024500 P 02/13/15 24.5 4.95 5.50
CIEN 150213P00025000 P 02/13/15 25.0 5.45 6.05
CIEN 150213P00025500 P 02/13/15 25.5 5.95 6.55
CIEN 150213P00026000 P 02/13/15 26.0 6.45 7.05
CIEN 150213P00026500 P 02/13/15 26.5 6.90 7.55
CIEN 150213P00027000 P 02/13/15 27.0 7.30 8.15
CIEN 150213P00027500 P 02/13/15 27.5 7.85 8.65
CIEN 150213P00028000 P 02/13/15 28.0 8.35 9.15
CIEN 150213P00028500 P 02/13/15 28.5 8.85 9.30
CIEN 150213P00030000 P 02/13/15 30.0 8.95 10.80
CIEN 150220C00008000 C 02/20/15 8.0 9.55 12.85
CIEN 150220C00009000 C 02/20/15 9.0 8.55 10.75
CIEN 150220C00009500 C 02/20/15 9.5 8.05 11.35
CIEN 150220C00010000 C 02/20/15 10.0 8.90 9.55
CIEN 150220C00010500 C 02/20/15 10.5 8.45 9.05
CIEN 150220C00011000 C 02/20/15 11.0 7.90 8.65
CIEN 150220C00011500 C 02/20/15 11.5 7.45 8.05
CIEN 150220C00012000 C 02/20/15 12.0 7.00 7.60
CIEN 150220C00012500 C 02/20/15 12.5 6.50 7.05
CIEN 150220C00013000 C 02/20/15 13.0 6.00 6.55
CIEN 150220C00013500 C 02/20/15 13.5 5.50 6.05
CIEN 150220C00014000 C 02/20/15 14.0 5.00 5.55
CIEN 150220C00014500 C 02/20/15 14.5 4.50 5.05
CIEN 150220C00015000 C 02/20/15 15.0 4.00 4.55
CIEN 150220C00015500 C 02/20/15 15.5 3.50 4.10
CIEN 150220C00016000 C 02/20/15 16.0 3.05 3.60
CIEN 150220C00016500 C 02/20/15 16.5 2.70 3.10
CIEN 150220C00017000 C 02/20/15 17.0 2.24 2.61
CIEN 150220C00017500 C 02/20/15 17.5 1.99 2.15
CIEN 150220C00018000 C 02/20/15 18.0 1.58 1.74
CIEN 150220C00018500 C 02/20/15 18.5 1.19 1.25
CIEN 150220C00019000 C 02/20/15 19.0 0.87 0.91
CIEN 150220C00019500 C 02/20/15 19.5 0.59 0.64
CIEN 150220C00020000 C 02/20/15 20.0 0.38 0.42
CIEN 150220C00020500 C 02/20/15 20.5 0.23 0.27
CIEN 150220C00021000 C 02/20/15 21.0 0.13 0.16
CIEN 150220C00021500 C 02/20/15 21.5 0.07 0.11
CIEN 150220C00022000 C 02/20/15 22.0 0.04 0.08
CIEN 150220C00022500 C 02/20/15 22.5 0.01 0.06
CIEN 150220C00023000 C 02/20/15 23.0 0.00 0.05
CIEN 150220C00023500 C 02/20/15 23.5 0.00 0.04
CIEN 150220C00024000 C 02/20/15 24.0 0.00 0.04
CIEN 150220C00024500 C 02/20/15 24.5 0.00 0.04
CIEN 150220C00025000 C 02/20/15 25.0 0.00 0.03
CIEN 150220C00025500 C 02/20/15 25.5 0.00 0.03
CIEN 150220C00026000 C 02/20/15 26.0 0.00 0.03
CIEN 150220C00026500 C 02/20/15 26.5 0.00 0.03
CIEN 150220C00027000 C 02/20/15 27.0 0.00 0.03
CIEN 150220C00027500 C 02/20/15 27.5 0.00 0.03
CIEN 150220C00028000 C 02/20/15 28.0 0.00 0.03
CIEN 150220C00028500 C 02/20/15 28.5 0.00 0.03
CIEN 150220C00030000 C 02/20/15 30.0 0.00 0.03
CIEN 150220P00008000 P 02/20/15 8.0 0.00 0.02
CIEN 150220P00009000 P 02/20/15 9.0 0.00 0.02
CIEN 150220P00009500 P 02/20/15 9.5 0.00 0.02
CIEN 150220P00010000 P 02/20/15 10.0 0.00 0.02
CIEN 150220P00010500 P 02/20/15 10.5 0.00 0.03
CIEN 150220P00011000 P 02/20/15 11.0 0.00 0.03
CIEN 150220P00011500 P 02/20/15 11.5 0.00 0.03
CIEN 150220P00012000 P 02/20/15 12.0 0.00 0.03
CIEN 150220P00012500 P 02/20/15 12.5 0.00 0.03
CIEN 150220P00013000 P 02/20/15 13.0 0.00 0.03
CIEN 150220P00013500 P 02/20/15 13.5 0.00 0.04
CIEN 150220P00014000 P 02/20/15 14.0 0.00 0.05
CIEN 150220P00014500 P 02/20/15 14.5 0.00 0.07
CIEN 150220P00015000 P 02/20/15 15.0 0.00 0.07
CIEN 150220P00015500 P 02/20/15 15.5 0.01 0.08
CIEN 150220P00016000 P 02/20/15 16.0 0.03 0.08
CIEN 150220P00016500 P 02/20/15 16.5 0.05 0.12
CIEN 150220P00017000 P 02/20/15 17.0 0.08 0.11
CIEN 150220P00017500 P 02/20/15 17.5 0.12 0.20
CIEN 150220P00018000 P 02/20/15 18.0 0.19 0.23
CIEN 150220P00018500 P 02/20/15 18.5 0.31 0.34
CIEN 150220P00019000 P 02/20/15 19.0 0.47 0.50
CIEN 150220P00019500 P 02/20/15 19.5 0.69 0.73
CIEN 150220P00020000 P 02/20/15 20.0 0.98 1.02
CIEN 150220P00020500 P 02/20/15 20.5 1.29 1.38
CIEN 150220P00021000 P 02/20/15 21.0 1.69 1.78
CIEN 150220P00021500 P 02/20/15 21.5 2.06 2.24
CIEN 150220P00022000 P 02/20/15 22.0 2.52 2.73
CIEN 150220P00022500 P 02/20/15 22.5 3.00 3.35
CIEN 150220P00023000 P 02/20/15 23.0 3.45 4.00
CIEN 150220P00023500 P 02/20/15 23.5 3.95 4.55
CIEN 150220P00024000 P 02/20/15 24.0 4.45 5.05
CIEN 150220P00024500 P 02/20/15 24.5 4.95 5.50
CIEN 150220P00025000 P 02/20/15 25.0 5.35 5.70
CIEN 150220P00025500 P 02/20/15 25.5 5.95 6.20
CIEN 150220P00026000 P 02/20/15 26.0 6.45 7.10
CIEN 150220P00026500 P 02/20/15 26.5 6.95 7.20
CIEN 150220P00027000 P 02/20/15 27.0 7.20 8.35
CIEN 150220P00027500 P 02/20/15 27.5 7.95 8.20
CIEN 150220P00028000 P 02/20/15 28.0 8.45 8.70
CIEN 150220P00028500 P 02/20/15 28.5 8.95 9.20
CIEN 150220P00030000 P 02/20/15 30.0 9.15 10.80
CIEN 150227C00011000 C 02/27/15 11.0 7.75 8.70
CIEN 150227C00012000 C 02/27/15 12.0 6.80 7.70
CIEN 150227C00012500 C 02/27/15 12.5 6.30 7.20
CIEN 150227C00013000 C 02/27/15 13.0 6.00 6.60
CIEN 150227C00013500 C 02/27/15 13.5 5.50 6.10
CIEN 150227C00014000 C 02/27/15 14.0 4.85 5.60
CIEN 150227C00014500 C 02/27/15 14.5 4.40 5.15
CIEN 150227C00015000 C 02/27/15 15.0 4.00 4.65
CIEN 150227C00015500 C 02/27/15 15.5 3.45 4.15
CIEN 150227C00016000 C 02/27/15 16.0 3.05 3.65
CIEN 150227C00016500 C 02/27/15 16.5 2.51 3.20
CIEN 150227C00017000 C 02/27/15 17.0 2.09 2.69
CIEN 150227C00017500 C 02/27/15 17.5 1.72 2.23
CIEN 150227C00018000 C 02/27/15 18.0 1.59 1.82
CIEN 150227C00018500 C 02/27/15 18.5 1.24 1.42
CIEN 150227C00019000 C 02/27/15 19.0 0.91 1.05
CIEN 150227C00019500 C 02/27/15 19.5 0.64 0.72
CIEN 150227C00020000 C 02/27/15 20.0 0.42 0.53
CIEN 150227C00020500 C 02/27/15 20.5 0.27 0.36
CIEN 150227C00021000 C 02/27/15 21.0 0.18 0.27
CIEN 150227C00021500 C 02/27/15 21.5 0.07 0.26
CIEN 150227C00022000 C 02/27/15 22.0 0.04 0.18
CIEN 150227C00022500 C 02/27/15 22.5 0.02 0.23
CIEN 150227C00023000 C 02/27/15 23.0 0.01 0.24
CIEN 150227C00023500 C 02/27/15 23.5 0.00 0.24
CIEN 150227C00024000 C 02/27/15 24.0 0.00 0.13
CIEN 150227C00024500 C 02/27/15 24.5 0.00 0.25
CIEN 150227C00025000 C 02/27/15 25.0 0.00 0.25
CIEN 150227C00025500 C 02/27/15 25.5 0.00 0.25
CIEN 150227C00026000 C 02/27/15 26.0 0.00 0.25
CIEN 150227C00026500 C 02/27/15 26.5 0.00 0.25
CIEN 150227C00027000 C 02/27/15 27.0 0.00 0.25
CIEN 150227C00027500 C 02/27/15 27.5 0.00 0.25
CIEN 150227C00028000 C 02/27/15 28.0 0.00 0.25
CIEN 150227C00028500 C 02/27/15 28.5 0.00 0.25
CIEN 150227C00030000 C 02/27/15 30.0 0.00 0.25
CIEN 150227P00011000 P 02/27/15 11.0 0.00 0.19
CIEN 150227P00012000 P 02/27/15 12.0 0.00 0.25
CIEN 150227P00012500 P 02/27/15 12.5 0.00 0.25
CIEN 150227P00013000 P 02/27/15 13.0 0.00 0.25
CIEN 150227P00013500 P 02/27/15 13.5 0.00 0.25
CIEN 150227P00014000 P 02/27/15 14.0 0.01 0.23
CIEN 150227P00014500 P 02/27/15 14.5 0.01 0.24
CIEN 150227P00015000 P 02/27/15 15.0 0.02 0.24
CIEN 150227P00015500 P 02/27/15 15.5 0.03 0.22
CIEN 150227P00016000 P 02/27/15 16.0 0.04 0.22
CIEN 150227P00016500 P 02/27/15 16.5 0.05 0.26
CIEN 150227P00017000 P 02/27/15 17.0 0.08 0.29
CIEN 150227P00017500 P 02/27/15 17.5 0.17 0.23
CIEN 150227P00018000 P 02/27/15 18.0 0.23 0.39
CIEN 150227P00018500 P 02/27/15 18.5 0.35 0.43
CIEN 150227P00019000 P 02/27/15 19.0 0.51 0.64
CIEN 150227P00019500 P 02/27/15 19.5 0.73 0.80
CIEN 150227P00020000 P 02/27/15 20.0 1.02 1.15
CIEN 150227P00020500 P 02/27/15 20.5 1.35 1.56
CIEN 150227P00021000 P 02/27/15 21.0 1.65 2.19
CIEN 150227P00021500 P 02/27/15 21.5 2.10 2.67
CIEN 150227P00022000 P 02/27/15 22.0 2.55 3.20
CIEN 150227P00022500 P 02/27/15 22.5 3.00 3.60
CIEN 150227P00023000 P 02/27/15 23.0 3.45 4.15
CIEN 150227P00023500 P 02/27/15 23.5 3.95 4.65
CIEN 150227P00024000 P 02/27/15 24.0 4.45 5.15
CIEN 150227P00024500 P 02/27/15 24.5 4.95 5.60
CIEN 150227P00025000 P 02/27/15 25.0 5.45 6.10
CIEN 150227P00025500 P 02/27/15 25.5 5.95 6.60
CIEN 150227P00026000 P 02/27/15 26.0 6.45 7.10
CIEN 150227P00026500 P 02/27/15 26.5 6.95 7.60
CIEN 150227P00027000 P 02/27/15 27.0 7.40 8.10
CIEN 150227P00027500 P 02/27/15 27.5 7.85 8.75
CIEN 150227P00028000 P 02/27/15 28.0 8.30 9.40
CIEN 150227P00028500 P 02/27/15 28.5 8.75 9.90
CIEN 150227P00030000 P 02/27/15 30.0 9.05 12.50
CIEN 150306C00010000 C 03/06/15 10.0 8.65 9.70
CIEN 150306C00011000 C 03/06/15 11.0 7.95 8.65
CIEN 150306C00012000 C 03/06/15 12.0 6.95 7.70
CIEN 150306C00012500 C 03/06/15 12.5 6.50 7.15
CIEN 150306C00013000 C 03/06/15 13.0 6.00 6.75
CIEN 150306C00013500 C 03/06/15 13.5 5.50 6.25
CIEN 150306C00014000 C 03/06/15 14.0 5.00 5.70
CIEN 150306C00014500 C 03/06/15 14.5 4.55 5.25
CIEN 150306C00015000 C 03/06/15 15.0 4.10 4.75
CIEN 150306C00015500 C 03/06/15 15.5 3.45 4.30
CIEN 150306C00016000 C 03/06/15 16.0 3.10 3.80
CIEN 150306C00016500 C 03/06/15 16.5 2.60 3.35
CIEN 150306C00017000 C 03/06/15 17.0 2.20 2.92
CIEN 150306C00017500 C 03/06/15 17.5 1.99 2.50
CIEN 150306C00018000 C 03/06/15 18.0 1.73 2.12
CIEN 150306C00018500 C 03/06/15 18.5 1.37 1.75
CIEN 150306C00019000 C 03/06/15 19.0 1.07 1.46
CIEN 150306C00019500 C 03/06/15 19.5 0.98 1.17
CIEN 150306C00020000 C 03/06/15 20.0 0.57 0.96
CIEN 150306C00020500 C 03/06/15 20.5 0.44 0.73
CIEN 150306C00021000 C 03/06/15 21.0 0.31 0.57
CIEN 150306C00021500 C 03/06/15 21.5 0.25 0.45
CIEN 150306C00022000 C 03/06/15 22.0 0.19 0.40
CIEN 150306C00022500 C 03/06/15 22.5 0.12 0.31
CIEN 150306C00023000 C 03/06/15 23.0 0.10 0.25
CIEN 150306C00023500 C 03/06/15 23.5 0.08 0.22
CIEN 150306C00024000 C 03/06/15 24.0 0.04 0.23
CIEN 150306C00024500 C 03/06/15 24.5 0.03 0.23
CIEN 150306C00025000 C 03/06/15 25.0 0.02 0.23
CIEN 150306C00025500 C 03/06/15 25.5 0.02 0.24
CIEN 150306C00026000 C 03/06/15 26.0 0.01 0.24
CIEN 150306C00026500 C 03/06/15 26.5 0.01 0.24
CIEN 150306C00027000 C 03/06/15 27.0 0.00 0.25
CIEN 150306C00027500 C 03/06/15 27.5 0.00 0.25
CIEN 150306C00028000 C 03/06/15 28.0 0.00 0.25
CIEN 150306C00028500 C 03/06/15 28.5 0.00 0.25
CIEN 150306P00010000 P 03/06/15 10.0 0.00 0.25
CIEN 150306P00011000 P 03/06/15 11.0 0.00 0.19
CIEN 150306P00012000 P 03/06/15 12.0 0.01 0.19
CIEN 150306P00012500 P 03/06/15 12.5 0.01 0.25
CIEN 150306P00013000 P 03/06/15 13.0 0.02 0.25
CIEN 150306P00013500 P 03/06/15 13.5 0.03 0.25
CIEN 150306P00014000 P 03/06/15 14.0 0.02 0.23
CIEN 150306P00014500 P 03/06/15 14.5 0.05 0.28
CIEN 150306P00015000 P 03/06/15 15.0 0.07 0.27
CIEN 150306P00015500 P 03/06/15 15.5 0.12 0.29
CIEN 150306P00016000 P 03/06/15 16.0 0.12 0.34
CIEN 150306P00016500 P 03/06/15 16.5 0.19 0.40
CIEN 150306P00017000 P 03/06/15 17.0 0.25 0.49
CIEN 150306P00017500 P 03/06/15 17.5 0.36 0.59
CIEN 150306P00018000 P 03/06/15 18.0 0.45 0.72
CIEN 150306P00018500 P 03/06/15 18.5 0.61 0.90
CIEN 150306P00019000 P 03/06/15 19.0 0.81 1.12
CIEN 150306P00019500 P 03/06/15 19.5 1.06 1.19
CIEN 150306P00020000 P 03/06/15 20.0 1.26 1.62
CIEN 150306P00020500 P 03/06/15 20.5 1.56 2.10
CIEN 150306P00021000 P 03/06/15 21.0 1.91 2.34
CIEN 150306P00021500 P 03/06/15 21.5 2.25 2.95
CIEN 150306P00022000 P 03/06/15 22.0 2.70 3.40
CIEN 150306P00022500 P 03/06/15 22.5 3.15 3.85
CIEN 150306P00023000 P 03/06/15 23.0 3.55 4.30
CIEN 150306P00023500 P 03/06/15 23.5 4.05 4.70
CIEN 150306P00024000 P 03/06/15 24.0 4.50 5.25
CIEN 150306P00024500 P 03/06/15 24.5 4.95 5.65
CIEN 150306P00025000 P 03/06/15 25.0 5.45 6.15
CIEN 150306P00025500 P 03/06/15 25.5 5.95 6.65
CIEN 150306P00026000 P 03/06/15 26.0 6.45 7.15
CIEN 150306P00026500 P 03/06/15 26.5 6.90 7.55
CIEN 150306P00027000 P 03/06/15 27.0 7.40 8.05
CIEN 150306P00027500 P 03/06/15 27.5 7.90 8.55
CIEN 150306P00028000 P 03/06/15 28.0 8.40 9.20
CIEN 150306P00028500 P 03/06/15 28.5 8.90 9.75
CIEN 150320C00011000 C 03/20/15 11.0 8.00 8.60
CIEN 150320C00012000 C 03/20/15 12.0 7.00 7.60
CIEN 150320C00013000 C 03/20/15 13.0 6.05 6.65
CIEN 150320C00014000 C 03/20/15 14.0 5.05 5.70
CIEN 150320C00015000 C 03/20/15 15.0 4.15 4.75
CIEN 150320C00016000 C 03/20/15 16.0 3.30 3.80
CIEN 150320C00017000 C 03/20/15 17.0 2.73 2.95
CIEN 150320C00018000 C 03/20/15 18.0 2.02 2.20
CIEN 150320C00019000 C 03/20/15 19.0 1.41 1.53
CIEN 150320C00020000 C 03/20/15 20.0 0.92 1.03
CIEN 150320C00021000 C 03/20/15 21.0 0.57 0.66
CIEN 150320C00022000 C 03/20/15 22.0 0.34 0.40
CIEN 150320C00023000 C 03/20/15 23.0 0.16 0.25
CIEN 150320C00024000 C 03/20/15 24.0 0.09 0.15
CIEN 150320C00025000 C 03/20/15 25.0 0.04 0.11
CIEN 150320C00026000 C 03/20/15 26.0 0.03 0.08
CIEN 150320C00027000 C 03/20/15 27.0 0.01 0.07
CIEN 150320P00011000 P 03/20/15 11.0 0.01 0.05
CIEN 150320P00012000 P 03/20/15 12.0 0.01 0.08
CIEN 150320P00013000 P 03/20/15 13.0 0.04 0.10
CIEN 150320P00014000 P 03/20/15 14.0 0.07 0.14
CIEN 150320P00015000 P 03/20/15 15.0 0.13 0.20
CIEN 150320P00016000 P 03/20/15 16.0 0.23 0.31
CIEN 150320P00017000 P 03/20/15 17.0 0.39 0.44
CIEN 150320P00018000 P 03/20/15 18.0 0.64 0.70
CIEN 150320P00019000 P 03/20/15 19.0 1.00 1.08
CIEN 150320P00020000 P 03/20/15 20.0 1.50 1.60
CIEN 150320P00021000 P 03/20/15 21.0 2.13 2.25
CIEN 150320P00022000 P 03/20/15 22.0 2.84 3.05
CIEN 150320P00023000 P 03/20/15 23.0 3.65 4.15
CIEN 150320P00024000 P 03/20/15 24.0 4.55 5.10
CIEN 150320P00025000 P 03/20/15 25.0 5.50 6.05
CIEN 150320P00026000 P 03/20/15 26.0 6.45 7.10
CIEN 150320P00027000 P 03/20/15 27.0 7.45 8.05
CIEN 150417C00008000 C 04/17/15 8.0 10.95 12.10
CIEN 150417C00009000 C 04/17/15 9.0 8.55 10.80
CIEN 150417C00010000 C 04/17/15 10.0 9.00 9.60
CIEN 150417C00011000 C 04/17/15 11.0 8.00 8.60
CIEN 150417C00012000 C 04/17/15 12.0 7.05 7.60
CIEN 150417C00013000 C 04/17/15 13.0 6.10 6.65
CIEN 150417C00014000 C 04/17/15 14.0 5.15 5.70
CIEN 150417C00015000 C 04/17/15 15.0 4.30 4.80
CIEN 150417C00016000 C 04/17/15 16.0 3.70 3.90
CIEN 150417C00017000 C 04/17/15 17.0 2.88 3.10
CIEN 150417C00018000 C 04/17/15 18.0 2.21 2.35
CIEN 150417C00019000 C 04/17/15 19.0 1.62 1.73
CIEN 150417C00020000 C 04/17/15 20.0 1.14 1.24
CIEN 150417C00021000 C 04/17/15 21.0 0.77 0.84
CIEN 150417C00022000 C 04/17/15 22.0 0.50 0.56
CIEN 150417C00023000 C 04/17/15 23.0 0.31 0.35
CIEN 150417C00024000 C 04/17/15 24.0 0.16 0.24
CIEN 150417C00025000 C 04/17/15 25.0 0.09 0.17
CIEN 150417C00026000 C 04/17/15 26.0 0.05 0.12
CIEN 150417C00027000 C 04/17/15 27.0 0.03 0.09
CIEN 150417C00028000 C 04/17/15 28.0 0.02 0.08
CIEN 150417C00029000 C 04/17/15 29.0 0.01 0.07
CIEN 150417P00008000 P 04/17/15 8.0 0.00 0.03
CIEN 150417P00009000 P 04/17/15 9.0 0.00 0.04
CIEN 150417P00010000 P 04/17/15 10.0 0.01 0.05
CIEN 150417P00011000 P 04/17/15 11.0 0.02 0.08
CIEN 150417P00012000 P 04/17/15 12.0 0.05 0.06
CIEN 150417P00013000 P 04/17/15 13.0 0.07 0.10
CIEN 150417P00014000 P 04/17/15 14.0 0.12 0.18
CIEN 150417P00015000 P 04/17/15 15.0 0.20 0.29
CIEN 150417P00016000 P 04/17/15 16.0 0.34 0.37
CIEN 150417P00017000 P 04/17/15 17.0 0.52 0.61
CIEN 150417P00018000 P 04/17/15 18.0 0.79 0.92
CIEN 150417P00019000 P 04/17/15 19.0 1.18 1.31
CIEN 150417P00020000 P 04/17/15 20.0 1.69 1.82
CIEN 150417P00021000 P 04/17/15 21.0 2.33 2.50
CIEN 150417P00022000 P 04/17/15 22.0 3.00 3.20
CIEN 150417P00023000 P 04/17/15 23.0 3.80 4.05
CIEN 150417P00024000 P 04/17/15 24.0 4.65 5.15
CIEN 150417P00025000 P 04/17/15 25.0 5.55 6.10
CIEN 150417P00026000 P 04/17/15 26.0 6.55 7.05
CIEN 150417P00027000 P 04/17/15 27.0 7.50 8.10
CIEN 150417P00028000 P 04/17/15 28.0 8.50 9.05
CIEN 150417P00029000 P 04/17/15 29.0 9.35 10.70
CIEN 150717C00008000 C 07/17/15 8.0 10.95 11.85
CIEN 150717C00009000 C 07/17/15 9.0 10.00 11.90
CIEN 150717C00010000 C 07/17/15 10.0 9.10 9.70
CIEN 150717C00011000 C 07/17/15 11.0 8.10 8.75
CIEN 150717C00012000 C 07/17/15 12.0 7.20 7.80
CIEN 150717C00013000 C 07/17/15 13.0 6.30 6.90
CIEN 150717C00014000 C 07/17/15 14.0 5.45 6.00
CIEN 150717C00015000 C 07/17/15 15.0 4.85 5.15
CIEN 150717C00016000 C 07/17/15 16.0 4.10 4.35
CIEN 150717C00017000 C 07/17/15 17.0 3.40 3.60
CIEN 150717C00018000 C 07/17/15 18.0 2.76 2.95
CIEN 150717C00019000 C 07/17/15 19.0 2.20 2.36
CIEN 150717C00020000 C 07/17/15 20.0 1.77 1.86
CIEN 150717C00021000 C 07/17/15 21.0 1.32 1.45
CIEN 150717C00022000 C 07/17/15 22.0 1.00 1.11
CIEN 150717C00023000 C 07/17/15 23.0 0.74 0.86
CIEN 150717C00024000 C 07/17/15 24.0 0.53 0.65
CIEN 150717C00025000 C 07/17/15 25.0 0.37 0.53
CIEN 150717C00026000 C 07/17/15 26.0 0.26 0.41
CIEN 150717C00027000 C 07/17/15 27.0 0.19 0.32
CIEN 150717C00028000 C 07/17/15 28.0 0.12 0.25
CIEN 150717C00029000 C 07/17/15 29.0 0.09 0.20
CIEN 150717P00008000 P 07/17/15 8.0 0.02 0.08
CIEN 150717P00009000 P 07/17/15 9.0 0.03 0.11
CIEN 150717P00010000 P 07/17/15 10.0 0.05 0.15
CIEN 150717P00011000 P 07/17/15 11.0 0.09 0.18
CIEN 150717P00012000 P 07/17/15 12.0 0.14 0.25
CIEN 150717P00013000 P 07/17/15 13.0 0.23 0.35
CIEN 150717P00014000 P 07/17/15 14.0 0.34 0.48
CIEN 150717P00015000 P 07/17/15 15.0 0.51 0.65
CIEN 150717P00016000 P 07/17/15 16.0 0.72 0.85
CIEN 150717P00017000 P 07/17/15 17.0 1.00 1.19
CIEN 150717P00018000 P 07/17/15 18.0 1.34 1.56
CIEN 150717P00019000 P 07/17/15 19.0 1.76 1.89
CIEN 150717P00020000 P 07/17/15 20.0 2.31 2.39
CIEN 150717P00021000 P 07/17/15 21.0 2.86 3.05
CIEN 150717P00022000 P 07/17/15 22.0 3.55 3.70
CIEN 150717P00023000 P 07/17/15 23.0 4.25 4.55
CIEN 150717P00024000 P 07/17/15 24.0 5.05 5.30
CIEN 150717P00025000 P 07/17/15 25.0 5.90 6.15
CIEN 150717P00026000 P 07/17/15 26.0 6.75 7.25
CIEN 150717P00027000 P 07/17/15 27.0 7.65 8.20
CIEN 150717P00028000 P 07/17/15 28.0 8.55 9.15
CIEN 150717P00029000 P 07/17/15 29.0 9.50 10.25
CIEN 160115C00005000 C 01/15/16 5.0 12.00 16.65
CIEN 160115C00008000 C 01/15/16 8.0 9.15 13.80
CIEN 160115C00010000 C 01/15/16 10.0 7.30 11.90
CIEN 160115C00013000 C 01/15/16 13.0 6.75 7.30
CIEN 160115C00015000 C 01/15/16 15.0 5.45 5.75
CIEN 160115C00018000 C 01/15/16 18.0 3.55 3.80
CIEN 160115C00020000 C 01/15/16 20.0 2.55 2.80
CIEN 160115C00023000 C 01/15/16 23.0 1.42 1.70
CIEN 160115C00025000 C 01/15/16 25.0 0.97 1.20
CIEN 160115C00027000 C 01/15/16 27.0 0.61 0.88
CIEN 160115C00030000 C 01/15/16 30.0 0.30 0.54
CIEN 160115C00032000 C 01/15/16 32.0 0.18 0.39
CIEN 160115C00035000 C 01/15/16 35.0 0.08 0.24
CIEN 160115C00037000 C 01/15/16 37.0 0.04 0.18
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.06
CIEN 160115P00008000 P 01/15/16 8.0 0.07 0.17
CIEN 160115P00010000 P 01/15/16 10.0 0.17 0.32
CIEN 160115P00013000 P 01/15/16 13.0 0.55 0.74
CIEN 160115P00015000 P 01/15/16 15.0 1.00 1.22
CIEN 160115P00018000 P 01/15/16 18.0 2.03 2.18
CIEN 160115P00020000 P 01/15/16 20.0 3.15 3.30
CIEN 160115P00023000 P 01/15/16 23.0 4.90 5.15
CIEN 160115P00025000 P 01/15/16 25.0 6.50 6.70
CIEN 160115P00027000 P 01/15/16 27.0 8.10 8.40
CIEN 160115P00030000 P 01/15/16 30.0 10.60 11.30
CIEN 160115P00032000 P 01/15/16 32.0 12.45 13.25
CIEN 160115P00035000 P 01/15/16 35.0 14.60 17.20
CIEN 160115P00037000 P 01/15/16 37.0 15.50 20.00
CIEN 170120C00005000 C 01/20/17 5.0 12.00 16.85
CIEN 170120C00008000 C 01/20/17 8.0 9.50 14.00
CIEN 170120C00010000 C 01/20/17 10.0 7.50 11.25
CIEN 170120C00013000 C 01/20/17 13.0 7.20 8.15
CIEN 170120C00015000 C 01/20/17 15.0 5.85 6.75
CIEN 170120C00017000 C 01/20/17 17.0 4.70 5.60
CIEN 170120C00020000 C 01/20/17 20.0 3.30 3.80
CIEN 170120C00022000 C 01/20/17 22.0 2.58 3.25
CIEN 170120C00025000 C 01/20/17 25.0 1.69 2.41
CIEN 170120C00027000 C 01/20/17 27.0 1.27 1.93
CIEN 170120C00030000 C 01/20/17 30.0 0.61 1.40
CIEN 170120C00035000 C 01/20/17 35.0 0.21 0.79
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.14
CIEN 170120P00008000 P 01/20/17 8.0 0.18 0.40
CIEN 170120P00010000 P 01/20/17 10.0 0.39 0.69
CIEN 170120P00013000 P 01/20/17 13.0 0.98 1.29
CIEN 170120P00015000 P 01/20/17 15.0 1.64 2.06
CIEN 170120P00017000 P 01/20/17 17.0 2.48 2.85
CIEN 170120P00020000 P 01/20/17 20.0 3.85 4.35
CIEN 170120P00022000 P 01/20/17 22.0 5.00 5.35
CIEN 170120P00025000 P 01/20/17 25.0 6.95 7.75
CIEN 170120P00027000 P 01/20/17 27.0 8.50 9.25
CIEN 170120P00030000 P 01/20/17 30.0 11.10 11.75
CIEN 170120P00035000 P 01/20/17 35.0 15.35 16.60

OPRA data is delayed 15 minutes.