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

Quote Lookup

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

Ciena Corporation (CIEN)
As of Aug 22 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 140920C00012000 C 09/20/14 12.0 7.75 8.30
CIEN 140920C00013000 C 09/20/14 13.0 6.80 7.30
CIEN 140920C00014000 C 09/20/14 14.0 5.80 6.30
CIEN 140920C00015000 C 09/20/14 15.0 4.80 5.30
CIEN 140920C00016000 C 09/20/14 16.0 3.85 4.30
CIEN 140920C00017000 C 09/20/14 17.0 2.98 3.30
CIEN 140920C00018000 C 09/20/14 18.0 2.19 2.26
CIEN 140920C00019000 C 09/20/14 19.0 1.54 1.58
CIEN 140920C00020000 C 09/20/14 20.0 1.00 1.03
CIEN 140920C00021000 C 09/20/14 21.0 0.61 0.64
CIEN 140920C00022000 C 09/20/14 22.0 0.36 0.39
CIEN 140920C00023000 C 09/20/14 23.0 0.19 0.24
CIEN 140920C00024000 C 09/20/14 24.0 0.11 0.14
CIEN 140920C00025000 C 09/20/14 25.0 0.04 0.11
CIEN 140920C00026000 C 09/20/14 26.0 0.02 0.08
CIEN 140920C00027000 C 09/20/14 27.0 0.01 0.06
CIEN 140920C00028000 C 09/20/14 28.0 0.00 0.05
CIEN 140920P00012000 P 09/20/14 12.0 0.00 0.03
CIEN 140920P00013000 P 09/20/14 13.0 0.00 0.04
CIEN 140920P00014000 P 09/20/14 14.0 0.00 0.05
CIEN 140920P00015000 P 09/20/14 15.0 0.01 0.07
CIEN 140920P00016000 P 09/20/14 16.0 0.05 0.12
CIEN 140920P00017000 P 09/20/14 17.0 0.15 0.20
CIEN 140920P00018000 P 09/20/14 18.0 0.36 0.39
CIEN 140920P00019000 P 09/20/14 19.0 0.68 0.71
CIEN 140920P00020000 P 09/20/14 20.0 1.14 1.17
CIEN 140920P00021000 P 09/20/14 21.0 1.75 1.78
CIEN 140920P00022000 P 09/20/14 22.0 2.42 2.54
CIEN 140920P00023000 P 09/20/14 23.0 3.20 3.40
CIEN 140920P00024000 P 09/20/14 24.0 3.90 4.35
CIEN 140920P00025000 P 09/20/14 25.0 4.80 5.30
CIEN 140920P00026000 P 09/20/14 26.0 5.75 6.30
CIEN 140920P00027000 P 09/20/14 27.0 6.75 7.25
CIEN 140920P00028000 P 09/20/14 28.0 7.70 8.30
CIEN 141018C00009000 C 10/18/14 9.0 9.85 12.00
CIEN 141018C00010000 C 10/18/14 10.0 9.80 10.25
CIEN 141018C00011000 C 10/18/14 11.0 8.80 9.30
CIEN 141018C00013000 C 10/18/14 13.0 6.80 7.30
CIEN 141018C00014000 C 10/18/14 14.0 5.85 6.35
CIEN 141018C00015000 C 10/18/14 15.0 4.90 5.35
CIEN 141018C00016000 C 10/18/14 16.0 3.95 4.45
CIEN 141018C00017000 C 10/18/14 17.0 3.10 3.55
CIEN 141018C00018000 C 10/18/14 18.0 2.39 2.51
CIEN 141018C00019000 C 10/18/14 19.0 1.74 1.80
CIEN 141018C00020000 C 10/18/14 20.0 1.22 1.28
CIEN 141018C00021000 C 10/18/14 21.0 0.80 0.86
CIEN 141018C00022000 C 10/18/14 22.0 0.51 0.55
CIEN 141018C00023000 C 10/18/14 23.0 0.33 0.35
CIEN 141018C00024000 C 10/18/14 24.0 0.20 0.27
CIEN 141018C00025000 C 10/18/14 25.0 0.11 0.19
CIEN 141018C00026000 C 10/18/14 26.0 0.06 0.14
CIEN 141018C00027000 C 10/18/14 27.0 0.03 0.10
CIEN 141018C00028000 C 10/18/14 28.0 0.02 0.09
CIEN 141018C00029000 C 10/18/14 29.0 0.02 0.07
CIEN 141018C00030000 C 10/18/14 30.0 0.01 0.06
CIEN 141018C00031000 C 10/18/14 31.0 0.00 0.06
CIEN 141018C00032000 C 10/18/14 32.0 0.00 0.05
CIEN 141018C00033000 C 10/18/14 33.0 0.00 0.05
CIEN 141018C00034000 C 10/18/14 34.0 0.00 0.04
CIEN 141018C00035000 C 10/18/14 35.0 0.00 0.04
CIEN 141018C00036000 C 10/18/14 36.0 0.00 0.04
CIEN 141018C00037000 C 10/18/14 37.0 0.00 0.04
CIEN 141018P00009000 P 10/18/14 9.0 0.00 0.03
CIEN 141018P00010000 P 10/18/14 10.0 0.00 0.03
CIEN 141018P00011000 P 10/18/14 11.0 0.00 0.04
CIEN 141018P00013000 P 10/18/14 13.0 0.01 0.06
CIEN 141018P00014000 P 10/18/14 14.0 0.03 0.09
CIEN 141018P00015000 P 10/18/14 15.0 0.07 0.14
CIEN 141018P00016000 P 10/18/14 16.0 0.14 0.18
CIEN 141018P00017000 P 10/18/14 17.0 0.29 0.34
CIEN 141018P00018000 P 10/18/14 18.0 0.53 0.56
CIEN 141018P00019000 P 10/18/14 19.0 0.86 0.91
CIEN 141018P00020000 P 10/18/14 20.0 1.33 1.37
CIEN 141018P00021000 P 10/18/14 21.0 1.92 1.96
CIEN 141018P00022000 P 10/18/14 22.0 2.61 2.68
CIEN 141018P00023000 P 10/18/14 23.0 3.40 3.50
CIEN 141018P00024000 P 10/18/14 24.0 4.00 4.40
CIEN 141018P00025000 P 10/18/14 25.0 4.90 5.35
CIEN 141018P00026000 P 10/18/14 26.0 5.85 6.30
CIEN 141018P00027000 P 10/18/14 27.0 6.80 7.30
CIEN 141018P00028000 P 10/18/14 28.0 7.80 8.25
CIEN 141018P00029000 P 10/18/14 29.0 8.75 9.25
CIEN 141018P00030000 P 10/18/14 30.0 9.75 10.25
CIEN 141018P00031000 P 10/18/14 31.0 10.65 11.35
CIEN 141018P00032000 P 10/18/14 32.0 11.70 12.30
CIEN 141018P00033000 P 10/18/14 33.0 12.70 13.30
CIEN 141018P00034000 P 10/18/14 34.0 13.70 14.30
CIEN 141018P00035000 P 10/18/14 35.0 14.70 15.30
CIEN 141018P00036000 P 10/18/14 36.0 15.40 16.45
CIEN 141018P00037000 P 10/18/14 37.0 16.70 17.45
CIEN 150117C00003000 C 01/17/15 3.0 15.55 18.45
CIEN 150117C00005000 C 01/17/15 5.0 13.85 15.40
CIEN 150117C00008000 C 01/17/15 8.0 11.60 12.40
CIEN 150117C00009000 C 01/17/15 9.0 10.35 11.35
CIEN 150117C00010000 C 01/17/15 10.0 9.70 10.50
CIEN 150117C00011000 C 01/17/15 11.0 8.80 9.30
CIEN 150117C00012000 C 01/17/15 12.0 7.85 8.35
CIEN 150117C00013000 C 01/17/15 13.0 6.95 7.40
CIEN 150117C00014000 C 01/17/15 14.0 6.00 6.50
CIEN 150117C00015000 C 01/17/15 15.0 5.20 5.60
CIEN 150117C00016000 C 01/17/15 16.0 4.40 4.60
CIEN 150117C00017000 C 01/17/15 17.0 3.65 3.85
CIEN 150117C00018000 C 01/17/15 18.0 2.99 3.15
CIEN 150117C00019000 C 01/17/15 19.0 2.40 2.46
CIEN 150117C00020000 C 01/17/15 20.0 1.91 1.95
CIEN 150117C00021000 C 01/17/15 21.0 1.48 1.52
CIEN 150117C00022000 C 01/17/15 22.0 1.14 1.19
CIEN 150117C00023000 C 01/17/15 23.0 0.85 0.93
CIEN 150117C00024000 C 01/17/15 24.0 0.63 0.69
CIEN 150117C00025000 C 01/17/15 25.0 0.47 0.52
CIEN 150117C00026000 C 01/17/15 26.0 0.34 0.46
CIEN 150117C00027000 C 01/17/15 27.0 0.23 0.36
CIEN 150117C00028000 C 01/17/15 28.0 0.16 0.28
CIEN 150117C00029000 C 01/17/15 29.0 0.10 0.22
CIEN 150117C00030000 C 01/17/15 30.0 0.07 0.18
CIEN 150117C00031000 C 01/17/15 31.0 0.04 0.14
CIEN 150117C00032000 C 01/17/15 32.0 0.03 0.12
CIEN 150117C00033000 C 01/17/15 33.0 0.02 0.10
CIEN 150117C00034000 C 01/17/15 34.0 0.01 0.08
CIEN 150117C00035000 C 01/17/15 35.0 0.00 0.07
CIEN 150117C00036000 C 01/17/15 36.0 0.00 0.06
CIEN 150117C00040000 C 01/17/15 40.0 0.00 0.04
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 0.00 0.05
CIEN 150117P00010000 P 01/17/15 10.0 0.00 0.07
CIEN 150117P00011000 P 01/17/15 11.0 0.02 0.10
CIEN 150117P00012000 P 01/17/15 12.0 0.05 0.14
CIEN 150117P00013000 P 01/17/15 13.0 0.11 0.20
CIEN 150117P00014000 P 01/17/15 14.0 0.19 0.29
CIEN 150117P00015000 P 01/17/15 15.0 0.32 0.43
CIEN 150117P00016000 P 01/17/15 16.0 0.54 0.59
CIEN 150117P00017000 P 01/17/15 17.0 0.77 0.85
CIEN 150117P00018000 P 01/17/15 18.0 1.08 1.17
CIEN 150117P00019000 P 01/17/15 19.0 1.53 1.57
CIEN 150117P00020000 P 01/17/15 20.0 2.01 2.06
CIEN 150117P00021000 P 01/17/15 21.0 2.59 2.64
CIEN 150117P00022000 P 01/17/15 22.0 3.20 3.30
CIEN 150117P00023000 P 01/17/15 23.0 3.85 4.05
CIEN 150117P00024000 P 01/17/15 24.0 4.65 4.85
CIEN 150117P00025000 P 01/17/15 25.0 5.55 5.70
CIEN 150117P00026000 P 01/17/15 26.0 6.35 6.55
CIEN 150117P00027000 P 01/17/15 27.0 7.05 7.50
CIEN 150117P00028000 P 01/17/15 28.0 7.90 8.45
CIEN 150117P00029000 P 01/17/15 29.0 8.85 9.40
CIEN 150117P00030000 P 01/17/15 30.0 9.85 10.35
CIEN 150117P00031000 P 01/17/15 31.0 10.80 11.40
CIEN 150117P00032000 P 01/17/15 32.0 11.70 12.50
CIEN 150117P00033000 P 01/17/15 33.0 12.70 13.45
CIEN 150117P00034000 P 01/17/15 34.0 13.65 14.45
CIEN 150117P00035000 P 01/17/15 35.0 14.65 15.40
CIEN 150117P00036000 P 01/17/15 36.0 15.65 16.40
CIEN 150117P00040000 P 01/17/15 40.0 18.55 20.40
CIEN 150417C00011000 C 04/17/15 11.0 8.90 9.45
CIEN 150417C00012000 C 04/17/15 12.0 8.00 8.50
CIEN 150417C00013000 C 04/17/15 13.0 7.10 7.75
CIEN 150417C00014000 C 04/17/15 14.0 6.25 6.90
CIEN 150417C00015000 C 04/17/15 15.0 5.45 6.00
CIEN 150417C00016000 C 04/17/15 16.0 4.80 5.00
CIEN 150417C00017000 C 04/17/15 17.0 4.10 4.30
CIEN 150417C00018000 C 04/17/15 18.0 3.50 3.65
CIEN 150417C00019000 C 04/17/15 19.0 2.94 3.10
CIEN 150417C00020000 C 04/17/15 20.0 2.43 2.60
CIEN 150417C00021000 C 04/17/15 21.0 2.00 2.12
CIEN 150417C00022000 C 04/17/15 22.0 1.65 1.71
CIEN 150417C00023000 C 04/17/15 23.0 1.33 1.49
CIEN 150417C00024000 C 04/17/15 24.0 1.07 1.23
CIEN 150417C00025000 C 04/17/15 25.0 0.85 1.02
CIEN 150417C00026000 C 04/17/15 26.0 0.68 0.74
CIEN 150417C00027000 C 04/17/15 27.0 0.54 0.62
CIEN 150417P00011000 P 04/17/15 11.0 0.10 0.21
CIEN 150417P00012000 P 04/17/15 12.0 0.18 0.29
CIEN 150417P00013000 P 04/17/15 13.0 0.28 0.35
CIEN 150417P00014000 P 04/17/15 14.0 0.43 0.55
CIEN 150417P00015000 P 04/17/15 15.0 0.63 0.70
CIEN 150417P00016000 P 04/17/15 16.0 0.89 0.95
CIEN 150417P00017000 P 04/17/15 17.0 1.19 1.26
CIEN 150417P00018000 P 04/17/15 18.0 1.58 1.64
CIEN 150417P00019000 P 04/17/15 19.0 1.98 2.10
CIEN 150417P00020000 P 04/17/15 20.0 2.49 2.58
CIEN 150417P00021000 P 04/17/15 21.0 3.05 3.20
CIEN 150417P00022000 P 04/17/15 22.0 3.65 3.80
CIEN 150417P00023000 P 04/17/15 23.0 4.40 4.50
CIEN 150417P00024000 P 04/17/15 24.0 5.05 5.25
CIEN 150417P00025000 P 04/17/15 25.0 5.90 6.05
CIEN 150417P00026000 P 04/17/15 26.0 6.65 6.85
CIEN 150417P00027000 P 04/17/15 27.0 7.50 7.70
CIEN 160115C00005000 C 01/15/16 5.0 13.95 16.75
CIEN 160115C00008000 C 01/15/16 8.0 11.40 14.55
CIEN 160115C00010000 C 01/15/16 10.0 10.05 10.75
CIEN 160115C00013000 C 01/15/16 13.0 7.60 8.30
CIEN 160115C00015000 C 01/15/16 15.0 6.40 6.70
CIEN 160115C00018000 C 01/15/16 18.0 4.65 4.90
CIEN 160115C00020000 C 01/15/16 20.0 3.65 3.90
CIEN 160115C00023000 C 01/15/16 23.0 2.47 2.73
CIEN 160115C00025000 C 01/15/16 25.0 1.90 2.13
CIEN 160115C00027000 C 01/15/16 27.0 1.44 1.65
CIEN 160115C00030000 C 01/15/16 30.0 0.91 1.13
CIEN 160115C00032000 C 01/15/16 32.0 0.66 0.88
CIEN 160115C00035000 C 01/15/16 35.0 0.41 0.60
CIEN 160115C00037000 C 01/15/16 37.0 0.28 0.47
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.07
CIEN 160115P00008000 P 01/15/16 8.0 0.12 0.22
CIEN 160115P00010000 P 01/15/16 10.0 0.30 0.43
CIEN 160115P00013000 P 01/15/16 13.0 0.84 0.98
CIEN 160115P00015000 P 01/15/16 15.0 1.39 1.54
CIEN 160115P00018000 P 01/15/16 18.0 2.58 2.70
CIEN 160115P00020000 P 01/15/16 20.0 3.60 3.75
CIEN 160115P00023000 P 01/15/16 23.0 5.40 5.55
CIEN 160115P00025000 P 01/15/16 25.0 6.80 6.95
CIEN 160115P00027000 P 01/15/16 27.0 8.30 8.50
CIEN 160115P00030000 P 01/15/16 30.0 10.80 11.00
CIEN 160115P00032000 P 01/15/16 32.0 12.55 12.75
CIEN 160115P00035000 P 01/15/16 35.0 15.10 15.70
CIEN 160115P00037000 P 01/15/16 37.0 16.60 17.55

OPRA data is delayed 15 minutes.