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 (2016-06-17)Premium Content

Ciena Corporation (CIEN)
As of Jul 26 2016 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 160729C00009000 C 07/29/16 9.0 11.10 11.70
CIEN 160729C00010000 C 07/29/16 10.0 10.10 10.70
CIEN 160729C00011000 C 07/29/16 11.0 9.10 9.70
CIEN 160729C00012000 C 07/29/16 12.0 8.10 8.70
CIEN 160729C00013000 C 07/29/16 13.0 7.10 7.70
CIEN 160729C00014000 C 07/29/16 14.0 6.10 6.70
CIEN 160729C00015000 C 07/29/16 15.0 5.10 5.70
CIEN 160729C00015500 C 07/29/16 15.5 4.60 5.20
CIEN 160729C00016000 C 07/29/16 16.0 4.10 4.70
CIEN 160729C00016500 C 07/29/16 16.5 3.60 4.20
CIEN 160729C00017000 C 07/29/16 17.0 3.10 3.70
CIEN 160729C00017500 C 07/29/16 17.5 2.82 3.20
CIEN 160729C00018000 C 07/29/16 18.0 2.03 2.82
CIEN 160729C00018500 C 07/29/16 18.5 1.83 2.34
CIEN 160729C00019000 C 07/29/16 19.0 1.34 1.69
CIEN 160729C00019500 C 07/29/16 19.5 0.86 1.10
CIEN 160729C00020000 C 07/29/16 20.0 0.51 0.72
CIEN 160729C00020500 C 07/29/16 20.5 0.24 0.35
CIEN 160729C00021000 C 07/29/16 21.0 0.08 0.15
CIEN 160729C00021500 C 07/29/16 21.5 0.00 0.12
CIEN 160729C00022000 C 07/29/16 22.0 0.00 0.13
CIEN 160729C00022500 C 07/29/16 22.5 0.00 0.12
CIEN 160729C00023000 C 07/29/16 23.0 0.00 0.11
CIEN 160729C00023500 C 07/29/16 23.5 0.00 0.11
CIEN 160729C00024000 C 07/29/16 24.0 0.00 0.11
CIEN 160729C00024500 C 07/29/16 24.5 0.00 0.11
CIEN 160729C00025000 C 07/29/16 25.0 0.00 0.11
CIEN 160729C00025500 C 07/29/16 25.5 0.00 0.11
CIEN 160729C00026000 C 07/29/16 26.0 0.00 0.11
CIEN 160729C00026500 C 07/29/16 26.5 0.00 0.10
CIEN 160729C00027000 C 07/29/16 27.0 0.00 0.10
CIEN 160729C00027500 C 07/29/16 27.5 0.00 0.10
CIEN 160729C00028000 C 07/29/16 28.0 0.00 0.10
CIEN 160729C00028500 C 07/29/16 28.5 0.00 0.10
CIEN 160729C00029000 C 07/29/16 29.0 0.00 0.10
CIEN 160729C00029500 C 07/29/16 29.5 0.00 0.10
CIEN 160729C00030000 C 07/29/16 30.0 0.00 0.10
CIEN 160729C00030500 C 07/29/16 30.5 0.00 0.10
CIEN 160729C00035000 C 07/29/16 35.0 0.00 0.10
CIEN 160729C00040000 C 07/29/16 40.0 0.00 0.10
CIEN 160729P00009000 P 07/29/16 9.0 0.00 0.10
CIEN 160729P00010000 P 07/29/16 10.0 0.00 0.10
CIEN 160729P00011000 P 07/29/16 11.0 0.00 0.10
CIEN 160729P00012000 P 07/29/16 12.0 0.00 0.10
CIEN 160729P00013000 P 07/29/16 13.0 0.00 0.10
CIEN 160729P00014000 P 07/29/16 14.0 0.00 0.10
CIEN 160729P00015000 P 07/29/16 15.0 0.00 0.10
CIEN 160729P00015500 P 07/29/16 15.5 0.00 0.10
CIEN 160729P00016000 P 07/29/16 16.0 0.00 0.10
CIEN 160729P00016500 P 07/29/16 16.5 0.00 0.10
CIEN 160729P00017000 P 07/29/16 17.0 0.00 0.10
CIEN 160729P00017500 P 07/29/16 17.5 0.00 0.17
CIEN 160729P00018000 P 07/29/16 18.0 0.00 0.03
CIEN 160729P00018500 P 07/29/16 18.5 0.00 0.11
CIEN 160729P00019000 P 07/29/16 19.0 0.00 0.12
CIEN 160729P00019500 P 07/29/16 19.5 0.01 0.13
CIEN 160729P00020000 P 07/29/16 20.0 0.08 0.20
CIEN 160729P00020500 P 07/29/16 20.5 0.25 0.41
CIEN 160729P00021000 P 07/29/16 21.0 0.49 0.81
CIEN 160729P00021500 P 07/29/16 21.5 0.79 1.24
CIEN 160729P00022000 P 07/29/16 22.0 1.39 1.84
CIEN 160729P00022500 P 07/29/16 22.5 1.72 2.62
CIEN 160729P00023000 P 07/29/16 23.0 2.27 3.30
CIEN 160729P00023500 P 07/29/16 23.5 2.96 3.40
CIEN 160729P00024000 P 07/29/16 24.0 3.35 3.90
CIEN 160729P00024500 P 07/29/16 24.5 3.85 4.40
CIEN 160729P00025000 P 07/29/16 25.0 4.35 4.90
CIEN 160729P00025500 P 07/29/16 25.5 4.85 5.40
CIEN 160729P00026000 P 07/29/16 26.0 5.35 5.90
CIEN 160729P00026500 P 07/29/16 26.5 5.85 6.40
CIEN 160729P00027000 P 07/29/16 27.0 6.35 6.90
CIEN 160729P00027500 P 07/29/16 27.5 6.85 7.40
CIEN 160729P00028000 P 07/29/16 28.0 7.30 7.90
CIEN 160729P00028500 P 07/29/16 28.5 7.80 8.40
CIEN 160729P00029000 P 07/29/16 29.0 8.30 8.90
CIEN 160729P00029500 P 07/29/16 29.5 8.80 9.40
CIEN 160729P00030000 P 07/29/16 30.0 9.30 9.90
CIEN 160729P00030500 P 07/29/16 30.5 9.80 10.40
CIEN 160729P00035000 P 07/29/16 35.0 14.30 14.90
CIEN 160729P00040000 P 07/29/16 40.0 19.30 19.90
CIEN 160805C00010000 C 08/05/16 10.0 10.10 10.70
CIEN 160805C00011000 C 08/05/16 11.0 9.10 9.70
CIEN 160805C00012000 C 08/05/16 12.0 8.10 8.70
CIEN 160805C00013000 C 08/05/16 13.0 7.10 7.70
CIEN 160805C00013500 C 08/05/16 13.5 6.60 7.20
CIEN 160805C00014000 C 08/05/16 14.0 6.10 6.70
CIEN 160805C00014500 C 08/05/16 14.5 5.60 6.20
CIEN 160805C00015000 C 08/05/16 15.0 5.10 5.70
CIEN 160805C00015500 C 08/05/16 15.5 4.60 5.20
CIEN 160805C00016000 C 08/05/16 16.0 4.10 4.70
CIEN 160805C00016500 C 08/05/16 16.5 3.60 4.20
CIEN 160805C00017000 C 08/05/16 17.0 3.10 3.70
CIEN 160805C00017500 C 08/05/16 17.5 1.76 3.80
CIEN 160805C00018000 C 08/05/16 18.0 2.00 3.15
CIEN 160805C00018500 C 08/05/16 18.5 1.88 2.25
CIEN 160805C00019000 C 08/05/16 19.0 1.42 1.72
CIEN 160805C00019500 C 08/05/16 19.5 0.88 1.35
CIEN 160805C00020000 C 08/05/16 20.0 0.67 0.86
CIEN 160805C00020500 C 08/05/16 20.5 0.40 0.56
CIEN 160805C00021000 C 08/05/16 21.0 0.22 0.34
CIEN 160805C00021500 C 08/05/16 21.5 0.10 0.26
CIEN 160805C00022000 C 08/05/16 22.0 0.04 0.15
CIEN 160805C00022500 C 08/05/16 22.5 0.00 0.16
CIEN 160805C00023000 C 08/05/16 23.0 0.00 0.13
CIEN 160805C00023500 C 08/05/16 23.5 0.00 0.12
CIEN 160805C00024000 C 08/05/16 24.0 0.00 0.12
CIEN 160805C00024500 C 08/05/16 24.5 0.00 0.11
CIEN 160805C00025000 C 08/05/16 25.0 0.00 0.11
CIEN 160805C00025500 C 08/05/16 25.5 0.00 0.11
CIEN 160805C00026000 C 08/05/16 26.0 0.00 0.11
CIEN 160805C00026500 C 08/05/16 26.5 0.00 0.11
CIEN 160805C00027000 C 08/05/16 27.0 0.00 0.11
CIEN 160805C00027500 C 08/05/16 27.5 0.00 0.11
CIEN 160805C00028000 C 08/05/16 28.0 0.00 0.11
CIEN 160805C00028500 C 08/05/16 28.5 0.00 0.10
CIEN 160805C00029000 C 08/05/16 29.0 0.00 0.10
CIEN 160805C00030000 C 08/05/16 30.0 0.00 0.10
CIEN 160805P00010000 P 08/05/16 10.0 0.00 0.10
CIEN 160805P00011000 P 08/05/16 11.0 0.00 0.10
CIEN 160805P00012000 P 08/05/16 12.0 0.00 0.10
CIEN 160805P00013000 P 08/05/16 13.0 0.00 0.10
CIEN 160805P00013500 P 08/05/16 13.5 0.00 0.10
CIEN 160805P00014000 P 08/05/16 14.0 0.00 0.10
CIEN 160805P00014500 P 08/05/16 14.5 0.00 0.10
CIEN 160805P00015000 P 08/05/16 15.0 0.00 0.10
CIEN 160805P00015500 P 08/05/16 15.5 0.00 0.10
CIEN 160805P00016000 P 08/05/16 16.0 0.00 0.10
CIEN 160805P00016500 P 08/05/16 16.5 0.00 0.11
CIEN 160805P00017000 P 08/05/16 17.0 0.00 0.11
CIEN 160805P00017500 P 08/05/16 17.5 0.00 0.11
CIEN 160805P00018000 P 08/05/16 18.0 0.00 0.13
CIEN 160805P00018500 P 08/05/16 18.5 0.00 0.15
CIEN 160805P00019000 P 08/05/16 19.0 0.04 0.16
CIEN 160805P00019500 P 08/05/16 19.5 0.09 0.26
CIEN 160805P00020000 P 08/05/16 20.0 0.24 0.39
CIEN 160805P00020500 P 08/05/16 20.5 0.45 0.59
CIEN 160805P00021000 P 08/05/16 21.0 0.66 0.87
CIEN 160805P00021500 P 08/05/16 21.5 0.88 1.41
CIEN 160805P00022000 P 08/05/16 22.0 0.82 1.98
CIEN 160805P00022500 P 08/05/16 22.5 1.63 2.70
CIEN 160805P00023000 P 08/05/16 23.0 2.32 2.71
CIEN 160805P00023500 P 08/05/16 23.5 2.96 3.40
CIEN 160805P00024000 P 08/05/16 24.0 3.35 3.90
CIEN 160805P00024500 P 08/05/16 24.5 3.85 4.40
CIEN 160805P00025000 P 08/05/16 25.0 4.35 4.90
CIEN 160805P00025500 P 08/05/16 25.5 4.85 5.40
CIEN 160805P00026000 P 08/05/16 26.0 5.35 5.90
CIEN 160805P00026500 P 08/05/16 26.5 5.85 6.40
CIEN 160805P00027000 P 08/05/16 27.0 6.35 6.90
CIEN 160805P00027500 P 08/05/16 27.5 6.85 7.40
CIEN 160805P00028000 P 08/05/16 28.0 7.35 7.90
CIEN 160805P00028500 P 08/05/16 28.5 7.85 8.40
CIEN 160805P00029000 P 08/05/16 29.0 8.30 8.90
CIEN 160805P00030000 P 08/05/16 30.0 9.30 9.90
CIEN 160812C00009000 C 08/12/16 9.0 11.10 11.70
CIEN 160812C00010000 C 08/12/16 10.0 10.10 10.70
CIEN 160812C00011000 C 08/12/16 11.0 9.10 9.70
CIEN 160812C00011500 C 08/12/16 11.5 8.60 9.20
CIEN 160812C00012000 C 08/12/16 12.0 8.10 8.70
CIEN 160812C00012500 C 08/12/16 12.5 7.60 8.20
CIEN 160812C00013000 C 08/12/16 13.0 7.10 7.70
CIEN 160812C00013500 C 08/12/16 13.5 6.60 7.20
CIEN 160812C00014000 C 08/12/16 14.0 6.10 6.70
CIEN 160812C00014500 C 08/12/16 14.5 5.60 6.20
CIEN 160812C00015000 C 08/12/16 15.0 5.10 5.70
CIEN 160812C00015500 C 08/12/16 15.5 4.65 5.20
CIEN 160812C00016000 C 08/12/16 16.0 4.15 4.70
CIEN 160812C00016500 C 08/12/16 16.5 3.65 4.20
CIEN 160812C00017000 C 08/12/16 17.0 3.15 3.70
CIEN 160812C00017500 C 08/12/16 17.5 1.43 4.30
CIEN 160812C00018000 C 08/12/16 18.0 2.01 2.78
CIEN 160812C00018500 C 08/12/16 18.5 1.93 2.34
CIEN 160812C00019000 C 08/12/16 19.0 1.31 1.88
CIEN 160812C00019500 C 08/12/16 19.5 1.05 1.45
CIEN 160812C00020000 C 08/12/16 20.0 0.86 0.99
CIEN 160812C00020500 C 08/12/16 20.5 0.56 0.71
CIEN 160812C00021000 C 08/12/16 21.0 0.35 0.58
CIEN 160812C00021500 C 08/12/16 21.5 0.21 0.33
CIEN 160812C00022000 C 08/12/16 22.0 0.12 0.22
CIEN 160812C00022500 C 08/12/16 22.5 0.07 0.16
CIEN 160812C00023000 C 08/12/16 23.0 0.00 0.16
CIEN 160812C00023500 C 08/12/16 23.5 0.00 0.14
CIEN 160812C00024000 C 08/12/16 24.0 0.00 0.13
CIEN 160812C00024500 C 08/12/16 24.5 0.00 0.12
CIEN 160812C00025000 C 08/12/16 25.0 0.00 0.11
CIEN 160812C00025500 C 08/12/16 25.5 0.00 0.11
CIEN 160812C00026000 C 08/12/16 26.0 0.00 0.11
CIEN 160812C00026500 C 08/12/16 26.5 0.00 0.11
CIEN 160812C00027000 C 08/12/16 27.0 0.00 0.10
CIEN 160812C00027500 C 08/12/16 27.5 0.00 0.10
CIEN 160812C00028000 C 08/12/16 28.0 0.00 0.10
CIEN 160812C00028500 C 08/12/16 28.5 0.00 0.10
CIEN 160812C00029000 C 08/12/16 29.0 0.00 0.10
CIEN 160812P00009000 P 08/12/16 9.0 0.00 0.10
CIEN 160812P00010000 P 08/12/16 10.0 0.00 0.10
CIEN 160812P00011000 P 08/12/16 11.0 0.00 0.10
CIEN 160812P00011500 P 08/12/16 11.5 0.00 0.10
CIEN 160812P00012000 P 08/12/16 12.0 0.00 0.10
CIEN 160812P00012500 P 08/12/16 12.5 0.00 0.10
CIEN 160812P00013000 P 08/12/16 13.0 0.00 0.10
CIEN 160812P00013500 P 08/12/16 13.5 0.00 0.10
CIEN 160812P00014000 P 08/12/16 14.0 0.00 0.10
CIEN 160812P00014500 P 08/12/16 14.5 0.00 0.10
CIEN 160812P00015000 P 08/12/16 15.0 0.00 0.11
CIEN 160812P00015500 P 08/12/16 15.5 0.00 0.11
CIEN 160812P00016000 P 08/12/16 16.0 0.00 0.11
CIEN 160812P00016500 P 08/12/16 16.5 0.00 0.12
CIEN 160812P00017000 P 08/12/16 17.0 0.00 0.12
CIEN 160812P00017500 P 08/12/16 17.5 0.00 0.14
CIEN 160812P00018000 P 08/12/16 18.0 0.00 0.16
CIEN 160812P00018500 P 08/12/16 18.5 0.00 0.19
CIEN 160812P00019000 P 08/12/16 19.0 0.14 0.27
CIEN 160812P00019500 P 08/12/16 19.5 0.22 0.38
CIEN 160812P00020000 P 08/12/16 20.0 0.35 0.51
CIEN 160812P00020500 P 08/12/16 20.5 0.58 0.74
CIEN 160812P00021000 P 08/12/16 21.0 0.81 1.02
CIEN 160812P00021500 P 08/12/16 21.5 1.12 1.38
CIEN 160812P00022000 P 08/12/16 22.0 1.05 1.80
CIEN 160812P00022500 P 08/12/16 22.5 0.92 3.10
CIEN 160812P00023000 P 08/12/16 23.0 1.94 3.15
CIEN 160812P00023500 P 08/12/16 23.5 2.96 3.40
CIEN 160812P00024000 P 08/12/16 24.0 3.35 3.90
CIEN 160812P00024500 P 08/12/16 24.5 3.85 4.40
CIEN 160812P00025000 P 08/12/16 25.0 4.35 4.90
CIEN 160812P00025500 P 08/12/16 25.5 4.85 5.40
CIEN 160812P00026000 P 08/12/16 26.0 5.35 5.90
CIEN 160812P00026500 P 08/12/16 26.5 5.80 6.40
CIEN 160812P00027000 P 08/12/16 27.0 6.30 6.90
CIEN 160812P00027500 P 08/12/16 27.5 6.80 7.40
CIEN 160812P00028000 P 08/12/16 28.0 7.30 7.90
CIEN 160812P00028500 P 08/12/16 28.5 7.80 8.40
CIEN 160812P00029000 P 08/12/16 29.0 8.30 8.90
CIEN 160819C00010000 C 08/19/16 10.0 10.10 10.70
CIEN 160819C00011000 C 08/19/16 11.0 9.10 9.70
CIEN 160819C00012000 C 08/19/16 12.0 8.15 8.70
CIEN 160819C00012500 C 08/19/16 12.5 7.65 8.20
CIEN 160819C00013000 C 08/19/16 13.0 7.15 7.70
CIEN 160819C00013500 C 08/19/16 13.5 6.65 7.20
CIEN 160819C00014000 C 08/19/16 14.0 6.30 6.70
CIEN 160819C00014500 C 08/19/16 14.5 5.75 6.20
CIEN 160819C00015000 C 08/19/16 15.0 5.25 5.70
CIEN 160819C00015500 C 08/19/16 15.5 4.80 5.20
CIEN 160819C00016000 C 08/19/16 16.0 4.30 4.70
CIEN 160819C00016500 C 08/19/16 16.5 3.75 4.20
CIEN 160819C00017000 C 08/19/16 17.0 3.30 3.85
CIEN 160819C00017500 C 08/19/16 17.5 2.82 3.45
CIEN 160819C00018000 C 08/19/16 18.0 2.40 2.70
CIEN 160819C00018500 C 08/19/16 18.5 1.99 2.24
CIEN 160819C00019000 C 08/19/16 19.0 1.62 1.82
CIEN 160819C00019500 C 08/19/16 19.5 1.31 1.44
CIEN 160819C00020000 C 08/19/16 20.0 0.96 1.06
CIEN 160819C00020500 C 08/19/16 20.5 0.66 0.77
CIEN 160819C00021000 C 08/19/16 21.0 0.44 0.56
CIEN 160819C00021500 C 08/19/16 21.5 0.28 0.35
CIEN 160819C00022000 C 08/19/16 22.0 0.18 0.25
CIEN 160819C00022500 C 08/19/16 22.5 0.11 0.18
CIEN 160819C00023000 C 08/19/16 23.0 0.07 0.18
CIEN 160819C00023500 C 08/19/16 23.5 0.02 0.15
CIEN 160819C00024000 C 08/19/16 24.0 0.01 0.13
CIEN 160819C00024500 C 08/19/16 24.5 0.00 0.12
CIEN 160819C00025000 C 08/19/16 25.0 0.00 0.11
CIEN 160819C00025500 C 08/19/16 25.5 0.00 0.10
CIEN 160819C00026000 C 08/19/16 26.0 0.00 0.10
CIEN 160819C00026500 C 08/19/16 26.5 0.00 0.10
CIEN 160819C00027000 C 08/19/16 27.0 0.00 0.10
CIEN 160819C00027500 C 08/19/16 27.5 0.00 0.10
CIEN 160819C00028000 C 08/19/16 28.0 0.00 0.10
CIEN 160819C00028500 C 08/19/16 28.5 0.00 0.10
CIEN 160819C00029000 C 08/19/16 29.0 0.00 0.10
CIEN 160819C00030000 C 08/19/16 30.0 0.00 0.10
CIEN 160819P00010000 P 08/19/16 10.0 0.00 0.10
CIEN 160819P00011000 P 08/19/16 11.0 0.00 0.10
CIEN 160819P00012000 P 08/19/16 12.0 0.00 0.10
CIEN 160819P00012500 P 08/19/16 12.5 0.00 0.11
CIEN 160819P00013000 P 08/19/16 13.0 0.00 0.11
CIEN 160819P00013500 P 08/19/16 13.5 0.00 0.11
CIEN 160819P00014000 P 08/19/16 14.0 0.00 0.11
CIEN 160819P00014500 P 08/19/16 14.5 0.00 0.13
CIEN 160819P00015000 P 08/19/16 15.0 0.00 0.10
CIEN 160819P00015500 P 08/19/16 15.5 0.00 0.12
CIEN 160819P00016000 P 08/19/16 16.0 0.00 0.11
CIEN 160819P00016500 P 08/19/16 16.5 0.00 0.12
CIEN 160819P00017000 P 08/19/16 17.0 0.00 0.14
CIEN 160819P00017500 P 08/19/16 17.5 0.03 0.16
CIEN 160819P00018000 P 08/19/16 18.0 0.05 0.16
CIEN 160819P00018500 P 08/19/16 18.5 0.13 0.18
CIEN 160819P00019000 P 08/19/16 19.0 0.20 0.27
CIEN 160819P00019500 P 08/19/16 19.5 0.32 0.38
CIEN 160819P00020000 P 08/19/16 20.0 0.45 0.55
CIEN 160819P00020500 P 08/19/16 20.5 0.67 0.78
CIEN 160819P00021000 P 08/19/16 21.0 0.93 1.05
CIEN 160819P00021500 P 08/19/16 21.5 1.28 1.39
CIEN 160819P00022000 P 08/19/16 22.0 1.62 1.84
CIEN 160819P00022500 P 08/19/16 22.5 2.04 2.31
CIEN 160819P00023000 P 08/19/16 23.0 2.50 2.81
CIEN 160819P00023500 P 08/19/16 23.5 2.96 3.40
CIEN 160819P00024000 P 08/19/16 24.0 3.25 3.80
CIEN 160819P00024500 P 08/19/16 24.5 3.85 4.40
CIEN 160819P00025000 P 08/19/16 25.0 4.35 4.80
CIEN 160819P00025500 P 08/19/16 25.5 4.85 5.20
CIEN 160819P00026000 P 08/19/16 26.0 5.20 5.70
CIEN 160819P00026500 P 08/19/16 26.5 5.80 6.30
CIEN 160819P00027000 P 08/19/16 27.0 6.30 6.90
CIEN 160819P00027500 P 08/19/16 27.5 6.80 7.40
CIEN 160819P00028000 P 08/19/16 28.0 7.30 7.90
CIEN 160819P00028500 P 08/19/16 28.5 7.80 8.40
CIEN 160819P00029000 P 08/19/16 29.0 8.30 8.90
CIEN 160819P00030000 P 08/19/16 30.0 9.30 9.90
CIEN 160826C00009000 C 08/26/16 9.0 11.10 11.70
CIEN 160826C00010000 C 08/26/16 10.0 10.15 10.70
CIEN 160826C00011000 C 08/26/16 11.0 9.15 9.70
CIEN 160826C00011500 C 08/26/16 11.5 8.65 9.20
CIEN 160826C00012000 C 08/26/16 12.0 8.15 8.70
CIEN 160826C00012500 C 08/26/16 12.5 7.65 8.20
CIEN 160826C00013000 C 08/26/16 13.0 7.15 7.70
CIEN 160826C00013500 C 08/26/16 13.5 6.65 7.20
CIEN 160826C00014000 C 08/26/16 14.0 6.15 6.70
CIEN 160826C00014500 C 08/26/16 14.5 5.65 6.20
CIEN 160826C00015000 C 08/26/16 15.0 5.15 5.70
CIEN 160826C00015500 C 08/26/16 15.5 4.65 5.20
CIEN 160826C00016000 C 08/26/16 16.0 4.15 4.75
CIEN 160826C00016500 C 08/26/16 16.5 3.70 4.25
CIEN 160826C00017000 C 08/26/16 17.0 3.20 3.75
CIEN 160826C00017500 C 08/26/16 17.5 2.94 3.30
CIEN 160826C00018000 C 08/26/16 18.0 1.72 3.80
CIEN 160826C00018500 C 08/26/16 18.5 2.07 2.57
CIEN 160826C00019000 C 08/26/16 19.0 1.67 2.65
CIEN 160826C00019500 C 08/26/16 19.5 1.33 1.63
CIEN 160826C00020000 C 08/26/16 20.0 1.04 1.21
CIEN 160826C00020500 C 08/26/16 20.5 0.75 1.00
CIEN 160826C00021000 C 08/26/16 21.0 0.52 0.73
CIEN 160826C00021500 C 08/26/16 21.5 0.35 0.47
CIEN 160826C00022000 C 08/26/16 22.0 0.24 0.34
CIEN 160826C00022500 C 08/26/16 22.5 0.16 0.25
CIEN 160826C00023000 C 08/26/16 23.0 0.10 0.19
CIEN 160826C00023500 C 08/26/16 23.5 0.03 0.19
CIEN 160826C00024000 C 08/26/16 24.0 0.00 0.16
CIEN 160826C00024500 C 08/26/16 24.5 0.00 0.14
CIEN 160826C00025000 C 08/26/16 25.0 0.00 0.13
CIEN 160826C00025500 C 08/26/16 25.5 0.00 0.12
CIEN 160826C00026000 C 08/26/16 26.0 0.00 0.11
CIEN 160826C00026500 C 08/26/16 26.5 0.00 0.11
CIEN 160826C00027000 C 08/26/16 27.0 0.00 0.11
CIEN 160826C00027500 C 08/26/16 27.5 0.00 0.10
CIEN 160826C00028000 C 08/26/16 28.0 0.00 0.10
CIEN 160826C00028500 C 08/26/16 28.5 0.00 0.10
CIEN 160826C00029000 C 08/26/16 29.0 0.00 0.10
CIEN 160826P00009000 P 08/26/16 9.0 0.00 0.10
CIEN 160826P00010000 P 08/26/16 10.0 0.00 0.11
CIEN 160826P00011000 P 08/26/16 11.0 0.00 0.11
CIEN 160826P00011500 P 08/26/16 11.5 0.00 0.11
CIEN 160826P00012000 P 08/26/16 12.0 0.00 0.11
CIEN 160826P00012500 P 08/26/16 12.5 0.00 0.11
CIEN 160826P00013000 P 08/26/16 13.0 0.00 0.11
CIEN 160826P00013500 P 08/26/16 13.5 0.00 0.11
CIEN 160826P00014000 P 08/26/16 14.0 0.00 0.12
CIEN 160826P00014500 P 08/26/16 14.5 0.00 0.12
CIEN 160826P00015000 P 08/26/16 15.0 0.00 0.12
CIEN 160826P00015500 P 08/26/16 15.5 0.00 0.13
CIEN 160826P00016000 P 08/26/16 16.0 0.00 0.07
CIEN 160826P00016500 P 08/26/16 16.5 0.00 0.16
CIEN 160826P00017000 P 08/26/16 17.0 0.02 0.18
CIEN 160826P00017500 P 08/26/16 17.5 0.05 0.21
CIEN 160826P00018000 P 08/26/16 18.0 0.13 0.22
CIEN 160826P00018500 P 08/26/16 18.5 0.18 0.27
CIEN 160826P00019000 P 08/26/16 19.0 0.28 0.40
CIEN 160826P00019500 P 08/26/16 19.5 0.41 0.52
CIEN 160826P00020000 P 08/26/16 20.0 0.52 0.71
CIEN 160826P00020500 P 08/26/16 20.5 0.78 0.99
CIEN 160826P00021000 P 08/26/16 21.0 0.99 1.26
CIEN 160826P00021500 P 08/26/16 21.5 1.31 1.56
CIEN 160826P00022000 P 08/26/16 22.0 0.69 3.10
CIEN 160826P00022500 P 08/26/16 22.5 1.95 2.36
CIEN 160826P00023000 P 08/26/16 23.0 2.23 2.80
CIEN 160826P00023500 P 08/26/16 23.5 2.97 3.45
CIEN 160826P00024000 P 08/26/16 24.0 3.35 3.95
CIEN 160826P00024500 P 08/26/16 24.5 3.85 4.40
CIEN 160826P00025000 P 08/26/16 25.0 4.35 4.90
CIEN 160826P00025500 P 08/26/16 25.5 4.85 5.40
CIEN 160826P00026000 P 08/26/16 26.0 5.35 5.90
CIEN 160826P00026500 P 08/26/16 26.5 5.80 6.40
CIEN 160826P00027000 P 08/26/16 27.0 6.30 6.90
CIEN 160826P00027500 P 08/26/16 27.5 6.80 7.40
CIEN 160826P00028000 P 08/26/16 28.0 7.30 7.90
CIEN 160826P00028500 P 08/26/16 28.5 7.80 8.40
CIEN 160826P00029000 P 08/26/16 29.0 8.30 8.90
CIEN 160902C00010000 C 09/02/16 10.0 8.10 12.70
CIEN 160902C00011000 C 09/02/16 11.0 7.15 11.70
CIEN 160902C00012000 C 09/02/16 12.0 6.25 10.70
CIEN 160902C00013000 C 09/02/16 13.0 5.20 9.70
CIEN 160902C00013500 C 09/02/16 13.5 4.70 9.15
CIEN 160902C00014000 C 09/02/16 14.0 4.25 8.65
CIEN 160902C00014500 C 09/02/16 14.5 3.75 8.15
CIEN 160902C00015000 C 09/02/16 15.0 3.30 7.70
CIEN 160902C00015500 C 09/02/16 15.5 2.80 7.20
CIEN 160902C00016000 C 09/02/16 16.0 2.82 6.75
CIEN 160902C00016500 C 09/02/16 16.5 2.40 5.55
CIEN 160902C00017000 C 09/02/16 17.0 3.20 5.10
CIEN 160902C00017500 C 09/02/16 17.5 2.75 4.65
CIEN 160902C00018000 C 09/02/16 18.0 1.20 4.20
CIEN 160902C00018500 C 09/02/16 18.5 1.73 3.20
CIEN 160902C00019000 C 09/02/16 19.0 1.86 2.54
CIEN 160902C00019500 C 09/02/16 19.5 1.54 2.27
CIEN 160902C00020000 C 09/02/16 20.0 1.19 1.72
CIEN 160902C00020500 C 09/02/16 20.5 0.94 1.42
CIEN 160902C00021000 C 09/02/16 21.0 0.73 1.18
CIEN 160902C00021500 C 09/02/16 21.5 0.55 1.05
CIEN 160902C00022000 C 09/02/16 22.0 0.36 0.83
CIEN 160902C00022500 C 09/02/16 22.5 0.27 0.68
CIEN 160902C00023000 C 09/02/16 23.0 0.27 0.55
CIEN 160902C00023500 C 09/02/16 23.5 0.14 0.46
CIEN 160902C00024000 C 09/02/16 24.0 0.08 0.41
CIEN 160902C00024500 C 09/02/16 24.5 0.00 0.32
CIEN 160902C00025000 C 09/02/16 25.0 0.00 0.26
CIEN 160902C00025500 C 09/02/16 25.5 0.00 0.25
CIEN 160902C00026000 C 09/02/16 26.0 0.00 0.50
CIEN 160902C00026500 C 09/02/16 26.5 0.00 0.25
CIEN 160902C00027000 C 09/02/16 27.0 0.00 0.25
CIEN 160902C00027500 C 09/02/16 27.5 0.00 0.25
CIEN 160902C00028000 C 09/02/16 28.0 0.00 0.25
CIEN 160902C00028500 C 09/02/16 28.5 0.00 0.25
CIEN 160902C00029000 C 09/02/16 29.0 0.00 0.25
CIEN 160902C00030000 C 09/02/16 30.0 0.00 0.25
CIEN 160902P00010000 P 09/02/16 10.0 0.00 4.75
CIEN 160902P00011000 P 09/02/16 11.0 0.00 4.75
CIEN 160902P00012000 P 09/02/16 12.0 0.00 0.27
CIEN 160902P00013000 P 09/02/16 13.0 0.00 0.25
CIEN 160902P00013500 P 09/02/16 13.5 0.00 0.25
CIEN 160902P00014000 P 09/02/16 14.0 0.00 0.25
CIEN 160902P00014500 P 09/02/16 14.5 0.00 0.25
CIEN 160902P00015000 P 09/02/16 15.0 0.00 0.25
CIEN 160902P00015500 P 09/02/16 15.5 0.00 0.71
CIEN 160902P00016000 P 09/02/16 16.0 0.00 0.30
CIEN 160902P00016500 P 09/02/16 16.5 0.00 0.62
CIEN 160902P00017000 P 09/02/16 17.0 0.05 0.41
CIEN 160902P00017500 P 09/02/16 17.5 0.13 0.48
CIEN 160902P00018000 P 09/02/16 18.0 0.25 0.61
CIEN 160902P00018500 P 09/02/16 18.5 0.35 0.72
CIEN 160902P00019000 P 09/02/16 19.0 0.52 0.86
CIEN 160902P00019500 P 09/02/16 19.5 0.55 1.02
CIEN 160902P00020000 P 09/02/16 20.0 0.88 1.22
CIEN 160902P00020500 P 09/02/16 20.5 0.91 1.45
CIEN 160902P00021000 P 09/02/16 21.0 1.18 1.73
CIEN 160902P00021500 P 09/02/16 21.5 1.52 2.08
CIEN 160902P00022000 P 09/02/16 22.0 1.90 2.54
CIEN 160902P00022500 P 09/02/16 22.5 2.10 2.91
CIEN 160902P00023000 P 09/02/16 23.0 2.31 3.30
CIEN 160902P00023500 P 09/02/16 23.5 2.80 3.75
CIEN 160902P00024000 P 09/02/16 24.0 2.43 5.45
CIEN 160902P00024500 P 09/02/16 24.5 2.76 4.60
CIEN 160902P00025000 P 09/02/16 25.0 3.30 5.05
CIEN 160902P00025500 P 09/02/16 25.5 3.70 7.40
CIEN 160902P00026000 P 09/02/16 26.0 4.20 8.00
CIEN 160902P00026500 P 09/02/16 26.5 4.55 8.40
CIEN 160902P00027000 P 09/02/16 27.0 5.15 8.80
CIEN 160902P00027500 P 09/02/16 27.5 4.95 9.40
CIEN 160902P00028000 P 09/02/16 28.0 6.15 9.80
CIEN 160902P00028500 P 09/02/16 28.5 6.10 10.40
CIEN 160902P00029000 P 09/02/16 29.0 7.10 10.95
CIEN 160902P00030000 P 09/02/16 30.0 7.30 11.95
CIEN 160916C00011000 C 09/16/16 11.0 9.15 9.75
CIEN 160916C00012000 C 09/16/16 12.0 8.15 8.75
CIEN 160916C00013000 C 09/16/16 13.0 7.20 7.75
CIEN 160916C00014000 C 09/16/16 14.0 6.35 6.80
CIEN 160916C00015000 C 09/16/16 15.0 5.40 5.85
CIEN 160916C00016000 C 09/16/16 16.0 4.40 4.90
CIEN 160916C00017000 C 09/16/16 17.0 3.65 4.10
CIEN 160916C00018000 C 09/16/16 18.0 2.82 3.20
CIEN 160916C00019000 C 09/16/16 19.0 2.16 2.30
CIEN 160916C00020000 C 09/16/16 20.0 1.60 1.73
CIEN 160916C00021000 C 09/16/16 21.0 1.11 1.21
CIEN 160916C00022000 C 09/16/16 22.0 0.73 0.83
CIEN 160916C00023000 C 09/16/16 23.0 0.46 0.52
CIEN 160916C00024000 C 09/16/16 24.0 0.27 0.35
CIEN 160916C00025000 C 09/16/16 25.0 0.15 0.24
CIEN 160916C00026000 C 09/16/16 26.0 0.07 0.20
CIEN 160916C00027000 C 09/16/16 27.0 0.03 0.16
CIEN 160916C00028000 C 09/16/16 28.0 0.01 0.14
CIEN 160916C00029000 C 09/16/16 29.0 0.00 0.12
CIEN 160916P00011000 P 09/16/16 11.0 0.00 0.12
CIEN 160916P00012000 P 09/16/16 12.0 0.00 0.13
CIEN 160916P00013000 P 09/16/16 13.0 0.00 0.14
CIEN 160916P00014000 P 09/16/16 14.0 0.04 0.17
CIEN 160916P00015000 P 09/16/16 15.0 0.07 0.21
CIEN 160916P00016000 P 09/16/16 16.0 0.14 0.28
CIEN 160916P00017000 P 09/16/16 17.0 0.25 0.35
CIEN 160916P00018000 P 09/16/16 18.0 0.43 0.52
CIEN 160916P00019000 P 09/16/16 19.0 0.68 0.80
CIEN 160916P00020000 P 09/16/16 20.0 1.07 1.18
CIEN 160916P00021000 P 09/16/16 21.0 1.57 1.73
CIEN 160916P00022000 P 09/16/16 22.0 2.17 2.37
CIEN 160916P00023000 P 09/16/16 23.0 2.89 3.15
CIEN 160916P00024000 P 09/16/16 24.0 3.60 3.95
CIEN 160916P00025000 P 09/16/16 25.0 4.50 4.90
CIEN 160916P00026000 P 09/16/16 26.0 5.40 5.85
CIEN 160916P00027000 P 09/16/16 27.0 6.35 6.85
CIEN 160916P00028000 P 09/16/16 28.0 7.35 7.90
CIEN 160916P00029000 P 09/16/16 29.0 8.35 8.90
CIEN 161021C00009000 C 10/21/16 9.0 11.15 11.75
CIEN 161021C00010000 C 10/21/16 10.0 10.20 10.75
CIEN 161021C00011000 C 10/21/16 11.0 9.20 9.75
CIEN 161021C00012000 C 10/21/16 12.0 8.20 8.80
CIEN 161021C00013000 C 10/21/16 13.0 7.25 7.80
CIEN 161021C00014000 C 10/21/16 14.0 6.35 7.45
CIEN 161021C00015000 C 10/21/16 15.0 5.45 5.90
CIEN 161021C00016000 C 10/21/16 16.0 4.55 5.70
CIEN 161021C00017000 C 10/21/16 17.0 3.80 4.10
CIEN 161021C00018000 C 10/21/16 18.0 3.00 3.30
CIEN 161021C00019000 C 10/21/16 19.0 2.38 2.50
CIEN 161021C00020000 C 10/21/16 20.0 1.81 1.92
CIEN 161021C00021000 C 10/21/16 21.0 1.34 1.45
CIEN 161021C00022000 C 10/21/16 22.0 0.95 1.04
CIEN 161021C00023000 C 10/21/16 23.0 0.66 0.74
CIEN 161021C00024000 C 10/21/16 24.0 0.44 0.52
CIEN 161021C00025000 C 10/21/16 25.0 0.28 0.39
CIEN 161021C00026000 C 10/21/16 26.0 0.15 0.26
CIEN 161021C00027000 C 10/21/16 27.0 0.08 0.24
CIEN 161021C00028000 C 10/21/16 28.0 0.04 0.20
CIEN 161021C00029000 C 10/21/16 29.0 0.02 0.16
CIEN 161021C00030000 C 10/21/16 30.0 0.01 0.13
CIEN 161021C00031000 C 10/21/16 31.0 0.00 0.11
CIEN 161021P00009000 P 10/21/16 9.0 0.00 0.06
CIEN 161021P00010000 P 10/21/16 10.0 0.00 0.10
CIEN 161021P00011000 P 10/21/16 11.0 0.01 0.12
CIEN 161021P00012000 P 10/21/16 12.0 0.03 0.15
CIEN 161021P00013000 P 10/21/16 13.0 0.05 0.18
CIEN 161021P00014000 P 10/21/16 14.0 0.09 0.24
CIEN 161021P00015000 P 10/21/16 15.0 0.15 0.30
CIEN 161021P00016000 P 10/21/16 16.0 0.25 0.40
CIEN 161021P00017000 P 10/21/16 17.0 0.41 0.49
CIEN 161021P00018000 P 10/21/16 18.0 0.62 0.70
CIEN 161021P00019000 P 10/21/16 19.0 0.93 0.96
CIEN 161021P00020000 P 10/21/16 20.0 1.31 1.38
CIEN 161021P00021000 P 10/21/16 21.0 1.82 1.89
CIEN 161021P00022000 P 10/21/16 22.0 2.40 2.56
CIEN 161021P00023000 P 10/21/16 23.0 3.10 3.35
CIEN 161021P00024000 P 10/21/16 24.0 3.85 4.15
CIEN 161021P00025000 P 10/21/16 25.0 4.70 5.00
CIEN 161021P00026000 P 10/21/16 26.0 5.50 6.05
CIEN 161021P00027000 P 10/21/16 27.0 6.40 7.00
CIEN 161021P00028000 P 10/21/16 28.0 7.40 7.85
CIEN 161021P00029000 P 10/21/16 29.0 8.35 8.90
CIEN 161021P00030000 P 10/21/16 30.0 9.35 9.90
CIEN 161021P00031000 P 10/21/16 31.0 10.35 10.90
CIEN 170120C00005000 C 01/20/17 5.0 15.20 15.75
CIEN 170120C00007000 C 01/20/17 7.0 13.20 13.75
CIEN 170120C00008000 C 01/20/17 8.0 12.20 12.80
CIEN 170120C00009000 C 01/20/17 9.0 11.25 11.80
CIEN 170120C00010000 C 01/20/17 10.0 10.25 10.85
CIEN 170120C00011000 C 01/20/17 11.0 9.30 9.85
CIEN 170120C00012000 C 01/20/17 12.0 8.35 8.95
CIEN 170120C00013000 C 01/20/17 13.0 7.45 8.00
CIEN 170120C00014000 C 01/20/17 14.0 6.55 7.10
CIEN 170120C00015000 C 01/20/17 15.0 5.65 6.25
CIEN 170120C00016000 C 01/20/17 16.0 5.00 5.35
CIEN 170120C00017000 C 01/20/17 17.0 4.25 4.50
CIEN 170120C00018000 C 01/20/17 18.0 3.55 3.80
CIEN 170120C00019000 C 01/20/17 19.0 2.98 3.10
CIEN 170120C00020000 C 01/20/17 20.0 2.44 2.57
CIEN 170120C00021000 C 01/20/17 21.0 1.94 2.04
CIEN 170120C00022000 C 01/20/17 22.0 1.52 1.62
CIEN 170120C00023000 C 01/20/17 23.0 1.17 1.32
CIEN 170120C00024000 C 01/20/17 24.0 0.89 1.01
CIEN 170120C00025000 C 01/20/17 25.0 0.67 0.80
CIEN 170120C00026000 C 01/20/17 26.0 0.50 0.60
CIEN 170120C00027000 C 01/20/17 27.0 0.33 0.47
CIEN 170120C00028000 C 01/20/17 28.0 0.24 0.40
CIEN 170120C00029000 C 01/20/17 29.0 0.15 0.33
CIEN 170120C00030000 C 01/20/17 30.0 0.12 0.27
CIEN 170120C00031000 C 01/20/17 31.0 0.06 0.25
CIEN 170120C00032000 C 01/20/17 32.0 0.04 0.18
CIEN 170120C00033000 C 01/20/17 33.0 0.02 0.17
CIEN 170120C00035000 C 01/20/17 35.0 0.00 0.13
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.05
CIEN 170120P00007000 P 01/20/17 7.0 0.00 0.08
CIEN 170120P00008000 P 01/20/17 8.0 0.01 0.10
CIEN 170120P00009000 P 01/20/17 9.0 0.02 0.14
CIEN 170120P00010000 P 01/20/17 10.0 0.05 0.17
CIEN 170120P00011000 P 01/20/17 11.0 0.08 0.22
CIEN 170120P00012000 P 01/20/17 12.0 0.13 0.28
CIEN 170120P00013000 P 01/20/17 13.0 0.19 0.28
CIEN 170120P00014000 P 01/20/17 14.0 0.28 0.38
CIEN 170120P00015000 P 01/20/17 15.0 0.40 0.56
CIEN 170120P00016000 P 01/20/17 16.0 0.60 0.74
CIEN 170120P00017000 P 01/20/17 17.0 0.82 0.94
CIEN 170120P00018000 P 01/20/17 18.0 1.10 1.21
CIEN 170120P00019000 P 01/20/17 19.0 1.45 1.56
CIEN 170120P00020000 P 01/20/17 20.0 1.89 2.01
CIEN 170120P00021000 P 01/20/17 21.0 2.37 2.51
CIEN 170120P00022000 P 01/20/17 22.0 2.95 3.05
CIEN 170120P00023000 P 01/20/17 23.0 3.60 3.80
CIEN 170120P00024000 P 01/20/17 24.0 4.25 4.55
CIEN 170120P00025000 P 01/20/17 25.0 5.10 5.40
CIEN 170120P00026000 P 01/20/17 26.0 5.90 6.15
CIEN 170120P00027000 P 01/20/17 27.0 6.65 7.15
CIEN 170120P00028000 P 01/20/17 28.0 7.55 8.05
CIEN 170120P00029000 P 01/20/17 29.0 8.50 9.00
CIEN 170120P00030000 P 01/20/17 30.0 9.40 9.95
CIEN 170120P00031000 P 01/20/17 31.0 10.40 10.90
CIEN 170120P00032000 P 01/20/17 32.0 11.35 11.95
CIEN 170120P00033000 P 01/20/17 33.0 12.35 12.90
CIEN 170120P00035000 P 01/20/17 35.0 14.35 14.90
CIEN 180119C00005000 C 01/19/18 5.0 15.20 15.90
CIEN 180119C00008000 C 01/19/18 8.0 12.40 13.10
CIEN 180119C00010000 C 01/19/18 10.0 8.50 11.90
CIEN 180119C00013000 C 01/19/18 13.0 6.10 9.45
CIEN 180119C00015000 C 01/19/18 15.0 6.60 7.35
CIEN 180119C00018000 C 01/19/18 18.0 4.65 5.35
CIEN 180119C00020000 C 01/19/18 20.0 3.70 4.25
CIEN 180119C00022000 C 01/19/18 22.0 2.80 3.35
CIEN 180119C00025000 C 01/19/18 25.0 1.79 2.14
CIEN 180119C00027000 C 01/19/18 27.0 1.30 1.61
CIEN 180119C00030000 C 01/19/18 30.0 0.77 1.05
CIEN 180119C00032000 C 01/19/18 32.0 0.53 0.94
CIEN 180119C00035000 C 01/19/18 35.0 0.29 0.62
CIEN 180119P00005000 P 01/19/18 5.0 0.03 0.19
CIEN 180119P00008000 P 01/19/18 8.0 0.17 0.44
CIEN 180119P00010000 P 01/19/18 10.0 0.33 0.62
CIEN 180119P00013000 P 01/19/18 13.0 0.77 1.03
CIEN 180119P00015000 P 01/19/18 15.0 1.23 1.53
CIEN 180119P00018000 P 01/19/18 18.0 2.21 2.53
CIEN 180119P00020000 P 01/19/18 20.0 3.05 3.50
CIEN 180119P00022000 P 01/19/18 22.0 4.15 4.70
CIEN 180119P00025000 P 01/19/18 25.0 6.10 6.65
CIEN 180119P00027000 P 01/19/18 27.0 7.60 8.15
CIEN 180119P00030000 P 01/19/18 30.0 10.05 10.60
CIEN 180119P00032000 P 01/19/18 32.0 9.50 12.75
CIEN 180119P00035000 P 01/19/18 35.0 14.55 15.15

OPRA data is delayed 15 minutes.