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 (2015-03-20)Premium Content

Ciena Corporation (CIEN)
As of May 21 2015 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 150522C00011000 C 05/22/15 11.0 10.35 13.70
CIEN 150522C00012000 C 05/22/15 12.0 9.35 12.70
CIEN 150522C00012500 C 05/22/15 12.5 8.85 12.20
CIEN 150522C00013000 C 05/22/15 13.0 9.30 10.80
CIEN 150522C00013500 C 05/22/15 13.5 9.10 9.80
CIEN 150522C00014000 C 05/22/15 14.0 8.70 9.35
CIEN 150522C00014500 C 05/22/15 14.5 8.20 8.85
CIEN 150522C00015000 C 05/22/15 15.0 7.70 8.30
CIEN 150522C00015500 C 05/22/15 15.5 7.25 7.85
CIEN 150522C00016000 C 05/22/15 16.0 6.75 7.25
CIEN 150522C00016500 C 05/22/15 16.5 6.25 6.75
CIEN 150522C00017000 C 05/22/15 17.0 5.75 6.25
CIEN 150522C00017500 C 05/22/15 17.5 5.25 5.85
CIEN 150522C00018000 C 05/22/15 18.0 4.75 5.35
CIEN 150522C00018500 C 05/22/15 18.5 4.25 4.85
CIEN 150522C00019000 C 05/22/15 19.0 3.75 4.25
CIEN 150522C00019500 C 05/22/15 19.5 3.25 3.75
CIEN 150522C00020000 C 05/22/15 20.0 2.79 3.25
CIEN 150522C00020500 C 05/22/15 20.5 2.34 2.76
CIEN 150522C00021000 C 05/22/15 21.0 1.80 2.26
CIEN 150522C00021500 C 05/22/15 21.5 1.29 1.76
CIEN 150522C00022000 C 05/22/15 22.0 0.82 1.24
CIEN 150522C00022500 C 05/22/15 22.5 0.41 0.75
CIEN 150522C00023000 C 05/22/15 23.0 0.21 0.24
CIEN 150522C00023500 C 05/22/15 23.5 0.02 0.10
CIEN 150522C00024000 C 05/22/15 24.0 0.00 0.06
CIEN 150522C00024500 C 05/22/15 24.5 0.00 0.05
CIEN 150522C00025000 C 05/22/15 25.0 0.00 0.04
CIEN 150522C00025500 C 05/22/15 25.5 0.00 0.04
CIEN 150522C00026000 C 05/22/15 26.0 0.00 0.04
CIEN 150522C00026500 C 05/22/15 26.5 0.00 0.09
CIEN 150522C00027000 C 05/22/15 27.0 0.00 0.05
CIEN 150522C00027500 C 05/22/15 27.5 0.00 0.05
CIEN 150522C00028000 C 05/22/15 28.0 0.00 0.05
CIEN 150522C00028500 C 05/22/15 28.5 0.00 0.05
CIEN 150522C00029000 C 05/22/15 29.0 0.00 0.05
CIEN 150522C00029500 C 05/22/15 29.5 0.00 0.11
CIEN 150522C00030000 C 05/22/15 30.0 0.00 0.11
CIEN 150522C00030500 C 05/22/15 30.5 0.00 0.05
CIEN 150522P00011000 P 05/22/15 11.0 0.00 0.09
CIEN 150522P00012000 P 05/22/15 12.0 0.00 0.09
CIEN 150522P00012500 P 05/22/15 12.5 0.00 0.04
CIEN 150522P00013000 P 05/22/15 13.0 0.00 0.05
CIEN 150522P00013500 P 05/22/15 13.5 0.00 0.09
CIEN 150522P00014000 P 05/22/15 14.0 0.00 0.09
CIEN 150522P00014500 P 05/22/15 14.5 0.00 0.09
CIEN 150522P00015000 P 05/22/15 15.0 0.00 0.04
CIEN 150522P00015500 P 05/22/15 15.5 0.00 0.04
CIEN 150522P00016000 P 05/22/15 16.0 0.00 0.04
CIEN 150522P00016500 P 05/22/15 16.5 0.00 0.05
CIEN 150522P00017000 P 05/22/15 17.0 0.00 0.05
CIEN 150522P00017500 P 05/22/15 17.5 0.00 0.04
CIEN 150522P00018000 P 05/22/15 18.0 0.00 0.04
CIEN 150522P00018500 P 05/22/15 18.5 0.00 0.04
CIEN 150522P00019000 P 05/22/15 19.0 0.00 0.04
CIEN 150522P00019500 P 05/22/15 19.5 0.00 0.09
CIEN 150522P00020000 P 05/22/15 20.0 0.00 0.09
CIEN 150522P00020500 P 05/22/15 20.5 0.00 0.11
CIEN 150522P00021000 P 05/22/15 21.0 0.00 0.09
CIEN 150522P00021500 P 05/22/15 21.5 0.00 0.04
CIEN 150522P00022000 P 05/22/15 22.0 0.00 0.09
CIEN 150522P00022500 P 05/22/15 22.5 0.00 0.05
CIEN 150522P00023000 P 05/22/15 23.0 0.07 0.11
CIEN 150522P00023500 P 05/22/15 23.5 0.31 0.56
CIEN 150522P00024000 P 05/22/15 24.0 0.73 1.24
CIEN 150522P00024500 P 05/22/15 24.5 1.23 1.72
CIEN 150522P00025000 P 05/22/15 25.0 1.73 2.24
CIEN 150522P00025500 P 05/22/15 25.5 2.24 2.74
CIEN 150522P00026000 P 05/22/15 26.0 2.73 3.25
CIEN 150522P00026500 P 05/22/15 26.5 3.25 3.75
CIEN 150522P00027000 P 05/22/15 27.0 3.75 4.25
CIEN 150522P00027500 P 05/22/15 27.5 4.20 4.75
CIEN 150522P00028000 P 05/22/15 28.0 4.65 5.35
CIEN 150522P00028500 P 05/22/15 28.5 5.20 5.75
CIEN 150522P00029000 P 05/22/15 29.0 5.70 6.25
CIEN 150522P00029500 P 05/22/15 29.5 6.20 6.75
CIEN 150522P00030000 P 05/22/15 30.0 6.60 7.25
CIEN 150522P00030500 P 05/22/15 30.5 7.15 7.75
CIEN 150529C00011000 C 05/29/15 11.0 10.35 13.70
CIEN 150529C00012000 C 05/29/15 12.0 9.35 12.70
CIEN 150529C00012500 C 05/29/15 12.5 8.85 12.20
CIEN 150529C00013000 C 05/29/15 13.0 8.35 11.70
CIEN 150529C00013500 C 05/29/15 13.5 8.85 10.05
CIEN 150529C00014000 C 05/29/15 14.0 8.20 10.00
CIEN 150529C00014500 C 05/29/15 14.5 7.65 9.00
CIEN 150529C00015000 C 05/29/15 15.0 7.65 8.30
CIEN 150529C00015500 C 05/29/15 15.5 7.25 7.75
CIEN 150529C00016000 C 05/29/15 16.0 6.70 7.25
CIEN 150529C00016500 C 05/29/15 16.5 6.10 6.75
CIEN 150529C00017000 C 05/29/15 17.0 5.70 6.25
CIEN 150529C00017500 C 05/29/15 17.5 5.20 5.75
CIEN 150529C00018000 C 05/29/15 18.0 4.75 5.35
CIEN 150529C00018500 C 05/29/15 18.5 4.25 4.75
CIEN 150529C00019000 C 05/29/15 19.0 3.75 4.25
CIEN 150529C00019500 C 05/29/15 19.5 3.25 3.80
CIEN 150529C00020000 C 05/29/15 20.0 2.79 3.25
CIEN 150529C00020500 C 05/29/15 20.5 2.27 2.77
CIEN 150529C00021000 C 05/29/15 21.0 2.10 2.26
CIEN 150529C00021500 C 05/29/15 21.5 1.32 1.79
CIEN 150529C00022000 C 05/29/15 22.0 0.87 1.30
CIEN 150529C00022500 C 05/29/15 22.5 0.62 0.83
CIEN 150529C00023000 C 05/29/15 23.0 0.38 0.42
CIEN 150529C00023500 C 05/29/15 23.5 0.17 0.19
CIEN 150529C00024000 C 05/29/15 24.0 0.06 0.13
CIEN 150529C00024500 C 05/29/15 24.5 0.00 0.12
CIEN 150529C00025000 C 05/29/15 25.0 0.00 0.11
CIEN 150529C00025500 C 05/29/15 25.5 0.00 0.10
CIEN 150529C00026000 C 05/29/15 26.0 0.00 0.10
CIEN 150529C00026500 C 05/29/15 26.5 0.00 0.10
CIEN 150529C00027000 C 05/29/15 27.0 0.00 0.13
CIEN 150529C00027500 C 05/29/15 27.5 0.00 0.13
CIEN 150529C00028000 C 05/29/15 28.0 0.00 0.13
CIEN 150529C00028500 C 05/29/15 28.5 0.00 0.13
CIEN 150529C00029000 C 05/29/15 29.0 0.00 0.06
CIEN 150529C00029500 C 05/29/15 29.5 0.00 0.07
CIEN 150529C00030000 C 05/29/15 30.0 0.00 0.06
CIEN 150529C00030500 C 05/29/15 30.5 0.00 0.13
CIEN 150529C00031000 C 05/29/15 31.0 0.00 0.13
CIEN 150529C00031500 C 05/29/15 31.5 0.00 0.13
CIEN 150529C00032000 C 05/29/15 32.0 0.00 0.13
CIEN 150529C00032500 C 05/29/15 32.5 0.00 0.06
CIEN 150529C00033000 C 05/29/15 33.0 0.00 0.13
CIEN 150529P00011000 P 05/29/15 11.0 0.00 0.13
CIEN 150529P00012000 P 05/29/15 12.0 0.00 0.13
CIEN 150529P00012500 P 05/29/15 12.5 0.00 0.13
CIEN 150529P00013000 P 05/29/15 13.0 0.00 0.13
CIEN 150529P00013500 P 05/29/15 13.5 0.00 0.13
CIEN 150529P00014000 P 05/29/15 14.0 0.00 0.13
CIEN 150529P00014500 P 05/29/15 14.5 0.00 0.13
CIEN 150529P00015000 P 05/29/15 15.0 0.00 0.13
CIEN 150529P00015500 P 05/29/15 15.5 0.00 0.09
CIEN 150529P00016000 P 05/29/15 16.0 0.00 0.09
CIEN 150529P00016500 P 05/29/15 16.5 0.00 0.09
CIEN 150529P00017000 P 05/29/15 17.0 0.00 0.06
CIEN 150529P00017500 P 05/29/15 17.5 0.00 0.09
CIEN 150529P00018000 P 05/29/15 18.0 0.00 0.07
CIEN 150529P00018500 P 05/29/15 18.5 0.00 0.07
CIEN 150529P00019000 P 05/29/15 19.0 0.00 0.07
CIEN 150529P00019500 P 05/29/15 19.5 0.00 0.07
CIEN 150529P00020000 P 05/29/15 20.0 0.00 0.07
CIEN 150529P00020500 P 05/29/15 20.5 0.00 0.10
CIEN 150529P00021000 P 05/29/15 21.0 0.00 0.13
CIEN 150529P00021500 P 05/29/15 21.5 0.00 0.11
CIEN 150529P00022000 P 05/29/15 22.0 0.02 0.13
CIEN 150529P00022500 P 05/29/15 22.5 0.09 0.11
CIEN 150529P00023000 P 05/29/15 23.0 0.24 0.27
CIEN 150529P00023500 P 05/29/15 23.5 0.51 0.56
CIEN 150529P00024000 P 05/29/15 24.0 0.87 0.98
CIEN 150529P00024500 P 05/29/15 24.5 1.29 1.58
CIEN 150529P00025000 P 05/29/15 25.0 1.76 2.23
CIEN 150529P00025500 P 05/29/15 25.5 2.26 2.73
CIEN 150529P00026000 P 05/29/15 26.0 2.77 3.25
CIEN 150529P00026500 P 05/29/15 26.5 3.25 3.75
CIEN 150529P00027000 P 05/29/15 27.0 3.70 4.30
CIEN 150529P00027500 P 05/29/15 27.5 4.25 4.80
CIEN 150529P00028000 P 05/29/15 28.0 4.75 5.30
CIEN 150529P00028500 P 05/29/15 28.5 5.25 5.80
CIEN 150529P00029000 P 05/29/15 29.0 5.75 6.40
CIEN 150529P00029500 P 05/29/15 29.5 6.05 6.90
CIEN 150529P00030000 P 05/29/15 30.0 6.70 7.60
CIEN 150529P00030500 P 05/29/15 30.5 7.05 7.85
CIEN 150529P00031000 P 05/29/15 31.0 7.60 8.50
CIEN 150529P00031500 P 05/29/15 31.5 8.05 9.15
CIEN 150529P00032000 P 05/29/15 32.0 8.60 9.50
CIEN 150529P00032500 P 05/29/15 32.5 9.10 10.00
CIEN 150529P00033000 P 05/29/15 33.0 8.35 11.60
CIEN 150605C00013000 C 06/05/15 13.0 8.25 10.40
CIEN 150605C00014000 C 06/05/15 14.0 8.70 9.35
CIEN 150605C00014500 C 06/05/15 14.5 8.15 8.75
CIEN 150605C00015000 C 06/05/15 15.0 7.65 8.45
CIEN 150605C00015500 C 06/05/15 15.5 7.15 7.95
CIEN 150605C00016000 C 06/05/15 16.0 6.70 7.25
CIEN 150605C00016500 C 06/05/15 16.5 6.20 6.80
CIEN 150605C00017000 C 06/05/15 17.0 5.70 6.30
CIEN 150605C00017500 C 06/05/15 17.5 5.25 5.90
CIEN 150605C00018000 C 06/05/15 18.0 4.70 5.40
CIEN 150605C00018500 C 06/05/15 18.5 4.20 4.90
CIEN 150605C00019000 C 06/05/15 19.0 3.75 4.45
CIEN 150605C00019500 C 06/05/15 19.5 3.35 3.85
CIEN 150605C00020000 C 06/05/15 20.0 2.90 3.50
CIEN 150605C00020500 C 06/05/15 20.5 2.46 2.91
CIEN 150605C00021000 C 06/05/15 21.0 2.16 2.45
CIEN 150605C00021500 C 06/05/15 21.5 1.81 2.00
CIEN 150605C00022000 C 06/05/15 22.0 1.58 1.63
CIEN 150605C00022500 C 06/05/15 22.5 1.25 1.30
CIEN 150605C00023000 C 06/05/15 23.0 0.97 1.02
CIEN 150605C00023500 C 06/05/15 23.5 0.73 0.78
CIEN 150605C00024000 C 06/05/15 24.0 0.54 0.60
CIEN 150605C00024500 C 06/05/15 24.5 0.38 0.43
CIEN 150605C00025000 C 06/05/15 25.0 0.26 0.32
CIEN 150605C00025500 C 06/05/15 25.5 0.17 0.22
CIEN 150605C00026000 C 06/05/15 26.0 0.07 0.20
CIEN 150605C00026500 C 06/05/15 26.5 0.04 0.14
CIEN 150605C00027000 C 06/05/15 27.0 0.01 0.14
CIEN 150605C00027500 C 06/05/15 27.5 0.01 0.11
CIEN 150605C00028000 C 06/05/15 28.0 0.01 0.13
CIEN 150605C00028500 C 06/05/15 28.5 0.00 0.13
CIEN 150605C00029000 C 06/05/15 29.0 0.00 0.09
CIEN 150605C00029500 C 06/05/15 29.5 0.00 0.08
CIEN 150605C00030000 C 06/05/15 30.0 0.00 0.07
CIEN 150605C00030500 C 06/05/15 30.5 0.00 0.07
CIEN 150605C00031000 C 06/05/15 31.0 0.00 0.07
CIEN 150605C00031500 C 06/05/15 31.5 0.00 0.07
CIEN 150605C00032000 C 06/05/15 32.0 0.00 0.07
CIEN 150605C00032500 C 06/05/15 32.5 0.00 0.08
CIEN 150605C00033000 C 06/05/15 33.0 0.00 0.07
CIEN 150605P00013000 P 06/05/15 13.0 0.00 0.07
CIEN 150605P00014000 P 06/05/15 14.0 0.00 0.07
CIEN 150605P00014500 P 06/05/15 14.5 0.00 0.08
CIEN 150605P00015000 P 06/05/15 15.0 0.00 0.07
CIEN 150605P00015500 P 06/05/15 15.5 0.00 0.07
CIEN 150605P00016000 P 06/05/15 16.0 0.00 0.07
CIEN 150605P00016500 P 06/05/15 16.5 0.00 0.07
CIEN 150605P00017000 P 06/05/15 17.0 0.00 0.02
CIEN 150605P00017500 P 06/05/15 17.5 0.01 0.07
CIEN 150605P00018000 P 06/05/15 18.0 0.01 0.07
CIEN 150605P00018500 P 06/05/15 18.5 0.01 0.10
CIEN 150605P00019000 P 06/05/15 19.0 0.03 0.12
CIEN 150605P00019500 P 06/05/15 19.5 0.04 0.14
CIEN 150605P00020000 P 06/05/15 20.0 0.08 0.18
CIEN 150605P00020500 P 06/05/15 20.5 0.13 0.22
CIEN 150605P00021000 P 06/05/15 21.0 0.21 0.24
CIEN 150605P00021500 P 06/05/15 21.5 0.31 0.34
CIEN 150605P00022000 P 06/05/15 22.0 0.44 0.46
CIEN 150605P00022500 P 06/05/15 22.5 0.62 0.64
CIEN 150605P00023000 P 06/05/15 23.0 0.85 0.87
CIEN 150605P00023500 P 06/05/15 23.5 1.10 1.12
CIEN 150605P00024000 P 06/05/15 24.0 1.38 1.53
CIEN 150605P00024500 P 06/05/15 24.5 1.73 1.79
CIEN 150605P00025000 P 06/05/15 25.0 2.03 2.45
CIEN 150605P00025500 P 06/05/15 25.5 2.43 2.88
CIEN 150605P00026000 P 06/05/15 26.0 2.90 3.35
CIEN 150605P00026500 P 06/05/15 26.5 3.25 3.90
CIEN 150605P00027000 P 06/05/15 27.0 3.75 4.30
CIEN 150605P00027500 P 06/05/15 27.5 4.25 4.80
CIEN 150605P00028000 P 06/05/15 28.0 4.70 5.35
CIEN 150605P00028500 P 06/05/15 28.5 5.15 5.85
CIEN 150605P00029000 P 06/05/15 29.0 5.75 6.25
CIEN 150605P00029500 P 06/05/15 29.5 6.10 6.80
CIEN 150605P00030000 P 06/05/15 30.0 6.65 7.30
CIEN 150605P00030500 P 06/05/15 30.5 7.10 7.80
CIEN 150605P00031000 P 06/05/15 31.0 7.50 8.45
CIEN 150605P00031500 P 06/05/15 31.5 7.95 9.20
CIEN 150605P00032000 P 06/05/15 32.0 8.60 9.55
CIEN 150605P00032500 P 06/05/15 32.5 7.90 11.00
CIEN 150605P00033000 P 06/05/15 33.0 8.35 11.60
CIEN 150612C00013000 C 06/12/15 13.0 9.70 10.40
CIEN 150612C00014000 C 06/12/15 14.0 8.70 9.40
CIEN 150612C00014500 C 06/12/15 14.5 8.25 8.80
CIEN 150612C00015000 C 06/12/15 15.0 7.55 8.45
CIEN 150612C00015500 C 06/12/15 15.5 7.20 7.80
CIEN 150612C00016000 C 06/12/15 16.0 6.60 7.45
CIEN 150612C00016500 C 06/12/15 16.5 6.20 6.85
CIEN 150612C00017000 C 06/12/15 17.0 5.75 6.40
CIEN 150612C00017500 C 06/12/15 17.5 5.10 5.85
CIEN 150612C00018000 C 06/12/15 18.0 4.75 5.40
CIEN 150612C00018500 C 06/12/15 18.5 4.25 4.95
CIEN 150612C00019000 C 06/12/15 19.0 3.75 4.45
CIEN 150612C00019500 C 06/12/15 19.5 3.35 4.00
CIEN 150612C00020000 C 06/12/15 20.0 2.94 3.45
CIEN 150612C00020500 C 06/12/15 20.5 2.63 2.96
CIEN 150612C00021000 C 06/12/15 21.0 2.38 2.51
CIEN 150612C00021500 C 06/12/15 21.5 1.86 2.09
CIEN 150612C00022000 C 06/12/15 22.0 1.64 1.69
CIEN 150612C00022500 C 06/12/15 22.5 1.31 1.37
CIEN 150612C00023000 C 06/12/15 23.0 1.02 1.07
CIEN 150612C00023500 C 06/12/15 23.5 0.79 0.83
CIEN 150612C00024000 C 06/12/15 24.0 0.59 0.65
CIEN 150612C00024500 C 06/12/15 24.5 0.43 0.49
CIEN 150612C00025000 C 06/12/15 25.0 0.32 0.37
CIEN 150612C00025500 C 06/12/15 25.5 0.23 0.27
CIEN 150612C00026000 C 06/12/15 26.0 0.11 0.20
CIEN 150612C00026500 C 06/12/15 26.5 0.08 0.15
CIEN 150612C00027000 C 06/12/15 27.0 0.04 0.13
CIEN 150612C00027500 C 06/12/15 27.5 0.03 0.13
CIEN 150612C00028000 C 06/12/15 28.0 0.01 0.13
CIEN 150612C00028500 C 06/12/15 28.5 0.01 0.13
CIEN 150612C00029000 C 06/12/15 29.0 0.00 0.13
CIEN 150612C00029500 C 06/12/15 29.5 0.00 0.08
CIEN 150612C00030000 C 06/12/15 30.0 0.00 0.07
CIEN 150612C00030500 C 06/12/15 30.5 0.00 0.07
CIEN 150612C00031000 C 06/12/15 31.0 0.00 0.07
CIEN 150612C00031500 C 06/12/15 31.5 0.00 0.07
CIEN 150612C00032000 C 06/12/15 32.0 0.00 0.07
CIEN 150612C00032500 C 06/12/15 32.5 0.00 0.07
CIEN 150612C00033000 C 06/12/15 33.0 0.00 0.07
CIEN 150612P00013000 P 06/12/15 13.0 0.00 0.07
CIEN 150612P00014000 P 06/12/15 14.0 0.00 0.07
CIEN 150612P00014500 P 06/12/15 14.5 0.00 0.07
CIEN 150612P00015000 P 06/12/15 15.0 0.00 0.07
CIEN 150612P00015500 P 06/12/15 15.5 0.00 0.07
CIEN 150612P00016000 P 06/12/15 16.0 0.00 0.07
CIEN 150612P00016500 P 06/12/15 16.5 0.00 0.08
CIEN 150612P00017000 P 06/12/15 17.0 0.01 0.08
CIEN 150612P00017500 P 06/12/15 17.5 0.01 0.09
CIEN 150612P00018000 P 06/12/15 18.0 0.01 0.10
CIEN 150612P00018500 P 06/12/15 18.5 0.03 0.12
CIEN 150612P00019000 P 06/12/15 19.0 0.04 0.14
CIEN 150612P00019500 P 06/12/15 19.5 0.08 0.17
CIEN 150612P00020000 P 06/12/15 20.0 0.11 0.20
CIEN 150612P00020500 P 06/12/15 20.5 0.18 0.22
CIEN 150612P00021000 P 06/12/15 21.0 0.25 0.29
CIEN 150612P00021500 P 06/12/15 21.5 0.35 0.39
CIEN 150612P00022000 P 06/12/15 22.0 0.49 0.52
CIEN 150612P00022500 P 06/12/15 22.5 0.66 0.71
CIEN 150612P00023000 P 06/12/15 23.0 0.87 0.92
CIEN 150612P00023500 P 06/12/15 23.5 1.13 1.18
CIEN 150612P00024000 P 06/12/15 24.0 1.43 1.59
CIEN 150612P00024500 P 06/12/15 24.5 1.78 1.83
CIEN 150612P00025000 P 06/12/15 25.0 2.11 2.35
CIEN 150612P00025500 P 06/12/15 25.5 2.51 2.94
CIEN 150612P00026000 P 06/12/15 26.0 2.93 3.40
CIEN 150612P00026500 P 06/12/15 26.5 3.25 3.90
CIEN 150612P00027000 P 06/12/15 27.0 3.85 4.35
CIEN 150612P00027500 P 06/12/15 27.5 4.20 4.90
CIEN 150612P00028000 P 06/12/15 28.0 4.70 5.40
CIEN 150612P00028500 P 06/12/15 28.5 5.10 6.05
CIEN 150612P00029000 P 06/12/15 29.0 5.60 6.30
CIEN 150612P00029500 P 06/12/15 29.5 6.00 6.95
CIEN 150612P00030000 P 06/12/15 30.0 6.70 7.25
CIEN 150612P00030500 P 06/12/15 30.5 7.15 7.80
CIEN 150612P00031000 P 06/12/15 31.0 7.60 8.45
CIEN 150612P00031500 P 06/12/15 31.5 8.20 8.80
CIEN 150612P00032000 P 06/12/15 32.0 8.50 9.45
CIEN 150612P00032500 P 06/12/15 32.5 9.00 10.00
CIEN 150612P00033000 P 06/12/15 33.0 8.45 11.75
CIEN 150619C00012000 C 06/19/15 12.0 9.40 12.50
CIEN 150619C00013000 C 06/19/15 13.0 9.60 10.60
CIEN 150619C00013500 C 06/19/15 13.5 9.00 9.95
CIEN 150619C00014000 C 06/19/15 14.0 8.75 9.45
CIEN 150619C00014500 C 06/19/15 14.5 8.25 8.85
CIEN 150619C00015000 C 06/19/15 15.0 7.75 8.35
CIEN 150619C00015500 C 06/19/15 15.5 7.25 7.85
CIEN 150619C00016000 C 06/19/15 16.0 6.75 7.35
CIEN 150619C00016500 C 06/19/15 16.5 6.25 6.85
CIEN 150619C00017000 C 06/19/15 17.0 5.75 6.30
CIEN 150619C00017500 C 06/19/15 17.5 5.25 5.85
CIEN 150619C00018000 C 06/19/15 18.0 4.80 5.30
CIEN 150619C00018500 C 06/19/15 18.5 4.30 4.80
CIEN 150619C00019000 C 06/19/15 19.0 3.85 4.35
CIEN 150619C00019500 C 06/19/15 19.5 3.40 3.90
CIEN 150619C00020000 C 06/19/15 20.0 2.98 3.40
CIEN 150619C00020500 C 06/19/15 20.5 2.56 2.97
CIEN 150619C00021000 C 06/19/15 21.0 2.35 2.55
CIEN 150619C00021500 C 06/19/15 21.5 2.04 2.15
CIEN 150619C00022000 C 06/19/15 22.0 1.69 1.80
CIEN 150619C00022500 C 06/19/15 22.5 1.37 1.46
CIEN 150619C00023000 C 06/19/15 23.0 1.08 1.14
CIEN 150619C00023500 C 06/19/15 23.5 0.84 0.89
CIEN 150619C00024000 C 06/19/15 24.0 0.64 0.69
CIEN 150619C00024500 C 06/19/15 24.5 0.48 0.52
CIEN 150619C00025000 C 06/19/15 25.0 0.36 0.41
CIEN 150619C00025500 C 06/19/15 25.5 0.26 0.29
CIEN 150619C00026000 C 06/19/15 26.0 0.19 0.21
CIEN 150619C00026500 C 06/19/15 26.5 0.13 0.16
CIEN 150619C00027000 C 06/19/15 27.0 0.08 0.14
CIEN 150619C00027500 C 06/19/15 27.5 0.06 0.12
CIEN 150619C00028000 C 06/19/15 28.0 0.04 0.12
CIEN 150619C00028500 C 06/19/15 28.5 0.03 0.09
CIEN 150619C00029000 C 06/19/15 29.0 0.02 0.08
CIEN 150619C00029500 C 06/19/15 29.5 0.01 0.06
CIEN 150619C00030000 C 06/19/15 30.0 0.01 0.06
CIEN 150619C00030500 C 06/19/15 30.5 0.00 0.05
CIEN 150619P00012000 P 06/19/15 12.0 0.00 0.02
CIEN 150619P00013000 P 06/19/15 13.0 0.00 0.03
CIEN 150619P00013500 P 06/19/15 13.5 0.00 0.03
CIEN 150619P00014000 P 06/19/15 14.0 0.00 0.03
CIEN 150619P00014500 P 06/19/15 14.5 0.00 0.03
CIEN 150619P00015000 P 06/19/15 15.0 0.00 0.03
CIEN 150619P00015500 P 06/19/15 15.5 0.00 0.04
CIEN 150619P00016000 P 06/19/15 16.0 0.00 0.05
CIEN 150619P00016500 P 06/19/15 16.5 0.00 0.05
CIEN 150619P00017000 P 06/19/15 17.0 0.01 0.07
CIEN 150619P00017500 P 06/19/15 17.5 0.02 0.07
CIEN 150619P00018000 P 06/19/15 18.0 0.03 0.10
CIEN 150619P00018500 P 06/19/15 18.5 0.05 0.11
CIEN 150619P00019000 P 06/19/15 19.0 0.08 0.10
CIEN 150619P00019500 P 06/19/15 19.5 0.10 0.17
CIEN 150619P00020000 P 06/19/15 20.0 0.15 0.18
CIEN 150619P00020500 P 06/19/15 20.5 0.21 0.24
CIEN 150619P00021000 P 06/19/15 21.0 0.29 0.32
CIEN 150619P00021500 P 06/19/15 21.5 0.41 0.43
CIEN 150619P00022000 P 06/19/15 22.0 0.54 0.58
CIEN 150619P00022500 P 06/19/15 22.5 0.72 0.76
CIEN 150619P00023000 P 06/19/15 23.0 0.94 0.97
CIEN 150619P00023500 P 06/19/15 23.5 1.19 1.25
CIEN 150619P00024000 P 06/19/15 24.0 1.49 1.63
CIEN 150619P00024500 P 06/19/15 24.5 1.83 1.98
CIEN 150619P00025000 P 06/19/15 25.0 2.14 2.35
CIEN 150619P00025500 P 06/19/15 25.5 2.53 2.76
CIEN 150619P00026000 P 06/19/15 26.0 2.95 3.40
CIEN 150619P00026500 P 06/19/15 26.5 3.40 3.85
CIEN 150619P00027000 P 06/19/15 27.0 3.85 4.35
CIEN 150619P00027500 P 06/19/15 27.5 4.30 4.80
CIEN 150619P00028000 P 06/19/15 28.0 4.75 5.30
CIEN 150619P00028500 P 06/19/15 28.5 5.30 5.75
CIEN 150619P00029000 P 06/19/15 29.0 5.70 6.30
CIEN 150619P00029500 P 06/19/15 29.5 6.25 6.75
CIEN 150619P00030000 P 06/19/15 30.0 6.75 7.25
CIEN 150619P00030500 P 06/19/15 30.5 7.25 7.75
CIEN 150626C00013000 C 06/26/15 13.0 9.55 10.45
CIEN 150626C00014000 C 06/26/15 14.0 8.70 9.25
CIEN 150626C00014500 C 06/26/15 14.5 8.25 8.80
CIEN 150626C00015000 C 06/26/15 15.0 7.75 8.30
CIEN 150626C00015500 C 06/26/15 15.5 7.25 7.80
CIEN 150626C00016000 C 06/26/15 16.0 6.75 7.40
CIEN 150626C00016500 C 06/26/15 16.5 6.25 6.90
CIEN 150626C00017000 C 06/26/15 17.0 5.75 6.30
CIEN 150626C00017500 C 06/26/15 17.5 5.30 5.80
CIEN 150626C00018000 C 06/26/15 18.0 4.80 5.35
CIEN 150626C00018500 C 06/26/15 18.5 4.30 4.95
CIEN 150626C00019000 C 06/26/15 19.0 3.85 4.40
CIEN 150626C00019500 C 06/26/15 19.5 3.40 3.90
CIEN 150626C00020000 C 06/26/15 20.0 2.99 3.45
CIEN 150626C00020500 C 06/26/15 20.5 2.56 3.05
CIEN 150626C00021000 C 06/26/15 21.0 2.28 2.60
CIEN 150626C00021500 C 06/26/15 21.5 2.11 2.24
CIEN 150626C00022000 C 06/26/15 22.0 1.75 1.86
CIEN 150626C00022500 C 06/26/15 22.5 1.44 1.53
CIEN 150626C00023000 C 06/26/15 23.0 1.15 1.21
CIEN 150626C00023500 C 06/26/15 23.5 0.91 0.96
CIEN 150626C00024000 C 06/26/15 24.0 0.71 0.76
CIEN 150626C00024500 C 06/26/15 24.5 0.54 0.58
CIEN 150626C00025000 C 06/26/15 25.0 0.41 0.44
CIEN 150626C00025500 C 06/26/15 25.5 0.30 0.34
CIEN 150626C00026000 C 06/26/15 26.0 0.22 0.24
CIEN 150626C00026500 C 06/26/15 26.5 0.11 0.21
CIEN 150626C00027000 C 06/26/15 27.0 0.07 0.17
CIEN 150626C00027500 C 06/26/15 27.5 0.04 0.13
CIEN 150626C00028000 C 06/26/15 28.0 0.03 0.13
CIEN 150626C00028500 C 06/26/15 28.5 0.01 0.13
CIEN 150626C00029000 C 06/26/15 29.0 0.00 0.08
CIEN 150626C00029500 C 06/26/15 29.5 0.00 0.07
CIEN 150626C00030000 C 06/26/15 30.0 0.00 0.07
CIEN 150626C00030500 C 06/26/15 30.5 0.00 0.07
CIEN 150626C00031000 C 06/26/15 31.0 0.00 0.08
CIEN 150626C00031500 C 06/26/15 31.5 0.00 0.08
CIEN 150626C00032000 C 06/26/15 32.0 0.00 0.07
CIEN 150626C00032500 C 06/26/15 32.5 0.00 0.07
CIEN 150626C00033000 C 06/26/15 33.0 0.00 0.07
CIEN 150626P00013000 P 06/26/15 13.0 0.00 0.07
CIEN 150626P00014000 P 06/26/15 14.0 0.00 0.07
CIEN 150626P00014500 P 06/26/15 14.5 0.00 0.06
CIEN 150626P00015000 P 06/26/15 15.0 0.00 0.07
CIEN 150626P00015500 P 06/26/15 15.5 0.00 0.07
CIEN 150626P00016000 P 06/26/15 16.0 0.00 0.07
CIEN 150626P00016500 P 06/26/15 16.5 0.01 0.08
CIEN 150626P00017000 P 06/26/15 17.0 0.00 0.09
CIEN 150626P00017500 P 06/26/15 17.5 0.02 0.10
CIEN 150626P00018000 P 06/26/15 18.0 0.03 0.12
CIEN 150626P00018500 P 06/26/15 18.5 0.04 0.14
CIEN 150626P00019000 P 06/26/15 19.0 0.07 0.18
CIEN 150626P00019500 P 06/26/15 19.5 0.11 0.22
CIEN 150626P00020000 P 06/26/15 20.0 0.17 0.27
CIEN 150626P00020500 P 06/26/15 20.5 0.25 0.29
CIEN 150626P00021000 P 06/26/15 21.0 0.34 0.39
CIEN 150626P00021500 P 06/26/15 21.5 0.45 0.50
CIEN 150626P00022000 P 06/26/15 22.0 0.60 0.66
CIEN 150626P00022500 P 06/26/15 22.5 0.78 0.85
CIEN 150626P00023000 P 06/26/15 23.0 1.00 1.05
CIEN 150626P00023500 P 06/26/15 23.5 1.25 1.32
CIEN 150626P00024000 P 06/26/15 24.0 1.55 1.82
CIEN 150626P00024500 P 06/26/15 24.5 1.88 2.17
CIEN 150626P00025000 P 06/26/15 25.0 2.24 2.56
CIEN 150626P00025500 P 06/26/15 25.5 2.55 2.98
CIEN 150626P00026000 P 06/26/15 26.0 2.99 3.40
CIEN 150626P00026500 P 06/26/15 26.5 3.35 3.85
CIEN 150626P00027000 P 06/26/15 27.0 3.85 4.35
CIEN 150626P00027500 P 06/26/15 27.5 4.30 4.80
CIEN 150626P00028000 P 06/26/15 28.0 4.80 5.30
CIEN 150626P00028500 P 06/26/15 28.5 5.15 5.80
CIEN 150626P00029000 P 06/26/15 29.0 5.75 6.30
CIEN 150626P00029500 P 06/26/15 29.5 6.25 6.75
CIEN 150626P00030000 P 06/26/15 30.0 6.75 7.25
CIEN 150626P00030500 P 06/26/15 30.5 7.20 7.80
CIEN 150626P00031000 P 06/26/15 31.0 7.70 8.25
CIEN 150626P00031500 P 06/26/15 31.5 8.00 8.90
CIEN 150626P00032000 P 06/26/15 32.0 8.55 9.35
CIEN 150626P00032500 P 06/26/15 32.5 9.10 9.95
CIEN 150626P00033000 P 06/26/15 33.0 8.45 10.50
CIEN 150702C00014000 C 07/02/15 14.0 8.45 9.60
CIEN 150702C00015000 C 07/02/15 15.0 7.50 8.60
CIEN 150702C00016000 C 07/02/15 16.0 6.60 7.50
CIEN 150702C00016500 C 07/02/15 16.5 6.10 7.00
CIEN 150702C00017000 C 07/02/15 17.0 5.60 6.55
CIEN 150702C00017500 C 07/02/15 17.5 5.15 5.95
CIEN 150702C00018000 C 07/02/15 18.0 4.70 5.45
CIEN 150702C00018500 C 07/02/15 18.5 4.30 5.00
CIEN 150702C00019000 C 07/02/15 19.0 3.80 4.50
CIEN 150702C00019500 C 07/02/15 19.5 3.30 4.05
CIEN 150702C00020000 C 07/02/15 20.0 2.94 3.65
CIEN 150702C00020500 C 07/02/15 20.5 2.50 3.20
CIEN 150702C00021000 C 07/02/15 21.0 2.19 2.71
CIEN 150702C00021500 C 07/02/15 21.5 2.09 2.31
CIEN 150702C00022000 C 07/02/15 22.0 1.74 1.94
CIEN 150702C00022500 C 07/02/15 22.5 1.46 1.61
CIEN 150702C00023000 C 07/02/15 23.0 1.17 1.28
CIEN 150702C00023500 C 07/02/15 23.5 0.93 1.00
CIEN 150702C00024000 C 07/02/15 24.0 0.73 0.80
CIEN 150702C00024500 C 07/02/15 24.5 0.56 0.62
CIEN 150702C00025000 C 07/02/15 25.0 0.42 0.47
CIEN 150702C00025500 C 07/02/15 25.5 0.29 0.37
CIEN 150702C00026000 C 07/02/15 26.0 0.21 0.32
CIEN 150702C00026500 C 07/02/15 26.5 0.12 0.28
CIEN 150702C00027000 C 07/02/15 27.0 0.07 0.26
CIEN 150702C00027500 C 07/02/15 27.5 0.04 0.33
CIEN 150702C00028000 C 07/02/15 28.0 0.02 0.27
CIEN 150702C00028500 C 07/02/15 28.5 0.00 0.39
CIEN 150702C00029000 C 07/02/15 29.0 0.00 0.16
CIEN 150702C00029500 C 07/02/15 29.5 0.00 0.27
CIEN 150702C00030000 C 07/02/15 30.0 0.00 0.09
CIEN 150702C00030500 C 07/02/15 30.5 0.00 0.09
CIEN 150702C00031000 C 07/02/15 31.0 0.00 0.08
CIEN 150702C00031500 C 07/02/15 31.5 0.00 0.08
CIEN 150702C00032000 C 07/02/15 32.0 0.00 0.08
CIEN 150702C00032500 C 07/02/15 32.5 0.00 0.09
CIEN 150702C00033000 C 07/02/15 33.0 0.00 0.09
CIEN 150702P00014000 P 07/02/15 14.0 0.00 0.08
CIEN 150702P00015000 P 07/02/15 15.0 0.00 0.08
CIEN 150702P00016000 P 07/02/15 16.0 0.00 0.09
CIEN 150702P00016500 P 07/02/15 16.5 0.00 0.29
CIEN 150702P00017000 P 07/02/15 17.0 0.01 0.14
CIEN 150702P00017500 P 07/02/15 17.5 0.01 0.28
CIEN 150702P00018000 P 07/02/15 18.0 0.02 0.19
CIEN 150702P00018500 P 07/02/15 18.5 0.04 0.30
CIEN 150702P00019000 P 07/02/15 19.0 0.07 0.24
CIEN 150702P00019500 P 07/02/15 19.5 0.11 0.30
CIEN 150702P00020000 P 07/02/15 20.0 0.18 0.32
CIEN 150702P00020500 P 07/02/15 20.5 0.27 0.36
CIEN 150702P00021000 P 07/02/15 21.0 0.36 0.44
CIEN 150702P00021500 P 07/02/15 21.5 0.48 0.57
CIEN 150702P00022000 P 07/02/15 22.0 0.62 0.71
CIEN 150702P00022500 P 07/02/15 22.5 0.80 0.90
CIEN 150702P00023000 P 07/02/15 23.0 1.02 1.12
CIEN 150702P00023500 P 07/02/15 23.5 1.28 1.35
CIEN 150702P00024000 P 07/02/15 24.0 1.56 1.88
CIEN 150702P00024500 P 07/02/15 24.5 1.86 2.24
CIEN 150702P00025000 P 07/02/15 25.0 2.15 2.68
CIEN 150702P00025500 P 07/02/15 25.5 2.52 3.15
CIEN 150702P00026000 P 07/02/15 26.0 3.00 3.60
CIEN 150702P00026500 P 07/02/15 26.5 3.30 4.05
CIEN 150702P00027000 P 07/02/15 27.0 3.80 4.55
CIEN 150702P00027500 P 07/02/15 27.5 4.20 4.95
CIEN 150702P00028000 P 07/02/15 28.0 4.70 5.50
CIEN 150702P00028500 P 07/02/15 28.5 5.10 6.05
CIEN 150702P00029000 P 07/02/15 29.0 5.60 6.50
CIEN 150702P00029500 P 07/02/15 29.5 6.10 7.00
CIEN 150702P00030000 P 07/02/15 30.0 6.55 7.45
CIEN 150702P00030500 P 07/02/15 30.5 7.00 7.95
CIEN 150702P00031000 P 07/02/15 31.0 7.45 8.60
CIEN 150702P00031500 P 07/02/15 31.5 7.95 9.10
CIEN 150702P00032000 P 07/02/15 32.0 8.40 9.50
CIEN 150702P00032500 P 07/02/15 32.5 8.90 10.05
CIEN 150702P00033000 P 07/02/15 33.0 8.30 11.85
CIEN 150717C00008000 C 07/17/15 8.0 13.30 16.75
CIEN 150717C00009000 C 07/17/15 9.0 12.15 15.75
CIEN 150717C00010000 C 07/17/15 10.0 11.20 14.75
CIEN 150717C00011000 C 07/17/15 11.0 10.25 13.50
CIEN 150717C00012000 C 07/17/15 12.0 9.25 12.40
CIEN 150717C00013000 C 07/17/15 13.0 8.15 10.55
CIEN 150717C00014000 C 07/17/15 14.0 8.60 9.45
CIEN 150717C00015000 C 07/17/15 15.0 7.70 8.30
CIEN 150717C00016000 C 07/17/15 16.0 6.80 7.30
CIEN 150717C00017000 C 07/17/15 17.0 5.80 6.40
CIEN 150717C00018000 C 07/17/15 18.0 4.85 5.35
CIEN 150717C00019000 C 07/17/15 19.0 3.90 4.45
CIEN 150717C00020000 C 07/17/15 20.0 3.05 3.55
CIEN 150717C00021000 C 07/17/15 21.0 2.59 2.71
CIEN 150717C00022000 C 07/17/15 22.0 1.91 2.01
CIEN 150717C00023000 C 07/17/15 23.0 1.32 1.40
CIEN 150717C00024000 C 07/17/15 24.0 0.86 0.90
CIEN 150717C00025000 C 07/17/15 25.0 0.54 0.58
CIEN 150717C00026000 C 07/17/15 26.0 0.32 0.34
CIEN 150717C00027000 C 07/17/15 27.0 0.18 0.21
CIEN 150717C00028000 C 07/17/15 28.0 0.08 0.13
CIEN 150717C00029000 C 07/17/15 29.0 0.04 0.08
CIEN 150717C00030000 C 07/17/15 30.0 0.02 0.07
CIEN 150717P00008000 P 07/17/15 8.0 0.00 0.02
CIEN 150717P00009000 P 07/17/15 9.0 0.00 0.02
CIEN 150717P00010000 P 07/17/15 10.0 0.00 0.02
CIEN 150717P00011000 P 07/17/15 11.0 0.00 0.02
CIEN 150717P00012000 P 07/17/15 12.0 0.00 0.03
CIEN 150717P00013000 P 07/17/15 13.0 0.00 0.03
CIEN 150717P00014000 P 07/17/15 14.0 0.00 0.04
CIEN 150717P00015000 P 07/17/15 15.0 0.01 0.05
CIEN 150717P00016000 P 07/17/15 16.0 0.02 0.07
CIEN 150717P00017000 P 07/17/15 17.0 0.04 0.10
CIEN 150717P00018000 P 07/17/15 18.0 0.08 0.14
CIEN 150717P00019000 P 07/17/15 19.0 0.16 0.18
CIEN 150717P00020000 P 07/17/15 20.0 0.27 0.31
CIEN 150717P00021000 P 07/17/15 21.0 0.46 0.50
CIEN 150717P00022000 P 07/17/15 22.0 0.76 0.79
CIEN 150717P00023000 P 07/17/15 23.0 1.17 1.20
CIEN 150717P00024000 P 07/17/15 24.0 1.70 1.76
CIEN 150717P00025000 P 07/17/15 25.0 2.38 2.54
CIEN 150717P00026000 P 07/17/15 26.0 3.05 3.30
CIEN 150717P00027000 P 07/17/15 27.0 3.90 4.50
CIEN 150717P00028000 P 07/17/15 28.0 4.75 5.20
CIEN 150717P00029000 P 07/17/15 29.0 5.75 6.35
CIEN 150717P00030000 P 07/17/15 30.0 6.65 7.45
CIEN 151016C00011000 C 10/16/15 11.0 10.15 13.65
CIEN 151016C00012000 C 10/16/15 12.0 9.20 12.75
CIEN 151016C00013000 C 10/16/15 13.0 8.35 11.65
CIEN 151016C00014000 C 10/16/15 14.0 7.50 9.60
CIEN 151016C00015000 C 10/16/15 15.0 7.85 8.40
CIEN 151016C00016000 C 10/16/15 16.0 6.90 7.50
CIEN 151016C00017000 C 10/16/15 17.0 5.85 6.70
CIEN 151016C00018000 C 10/16/15 18.0 5.05 5.80
CIEN 151016C00019000 C 10/16/15 19.0 4.60 4.85
CIEN 151016C00020000 C 10/16/15 20.0 3.85 4.10
CIEN 151016C00021000 C 10/16/15 21.0 3.20 3.35
CIEN 151016C00022000 C 10/16/15 22.0 2.62 2.73
CIEN 151016C00023000 C 10/16/15 23.0 2.07 2.12
CIEN 151016C00024000 C 10/16/15 24.0 1.60 1.66
CIEN 151016C00025000 C 10/16/15 25.0 1.22 1.29
CIEN 151016C00026000 C 10/16/15 26.0 0.91 0.95
CIEN 151016C00027000 C 10/16/15 27.0 0.66 0.75
CIEN 151016C00028000 C 10/16/15 28.0 0.48 0.56
CIEN 151016C00029000 C 10/16/15 29.0 0.29 0.43
CIEN 151016C00030000 C 10/16/15 30.0 0.20 0.34
CIEN 151016C00031000 C 10/16/15 31.0 0.14 0.24
CIEN 151016C00032000 C 10/16/15 32.0 0.10 0.18
CIEN 151016P00011000 P 10/16/15 11.0 0.01 0.06
CIEN 151016P00012000 P 10/16/15 12.0 0.02 0.08
CIEN 151016P00013000 P 10/16/15 13.0 0.04 0.11
CIEN 151016P00014000 P 10/16/15 14.0 0.07 0.15
CIEN 151016P00015000 P 10/16/15 15.0 0.11 0.21
CIEN 151016P00016000 P 10/16/15 16.0 0.17 0.28
CIEN 151016P00017000 P 10/16/15 17.0 0.26 0.38
CIEN 151016P00018000 P 10/16/15 18.0 0.39 0.51
CIEN 151016P00019000 P 10/16/15 19.0 0.56 0.69
CIEN 151016P00020000 P 10/16/15 20.0 0.79 0.91
CIEN 151016P00021000 P 10/16/15 21.0 1.08 1.21
CIEN 151016P00022000 P 10/16/15 22.0 1.45 1.50
CIEN 151016P00023000 P 10/16/15 23.0 1.89 1.95
CIEN 151016P00024000 P 10/16/15 24.0 2.43 2.52
CIEN 151016P00025000 P 10/16/15 25.0 3.00 3.25
CIEN 151016P00026000 P 10/16/15 26.0 3.70 3.95
CIEN 151016P00027000 P 10/16/15 27.0 4.40 4.70
CIEN 151016P00028000 P 10/16/15 28.0 5.25 5.50
CIEN 151016P00029000 P 10/16/15 29.0 6.10 6.55
CIEN 151016P00030000 P 10/16/15 30.0 6.95 7.50
CIEN 151016P00031000 P 10/16/15 31.0 7.75 8.40
CIEN 151016P00032000 P 10/16/15 32.0 8.70 9.35
CIEN 160115C00005000 C 01/15/16 5.0 15.90 19.75
CIEN 160115C00008000 C 01/15/16 8.0 13.25 15.70
CIEN 160115C00010000 C 01/15/16 10.0 11.15 13.85
CIEN 160115C00011000 C 01/15/16 11.0 10.25 12.95
CIEN 160115C00012000 C 01/15/16 12.0 9.30 11.80
CIEN 160115C00013000 C 01/15/16 13.0 8.35 10.70
CIEN 160115C00014000 C 01/15/16 14.0 8.90 9.70
CIEN 160115C00015000 C 01/15/16 15.0 8.20 8.65
CIEN 160115C00016000 C 01/15/16 16.0 7.15 7.80
CIEN 160115C00017000 C 01/15/16 17.0 6.35 6.95
CIEN 160115C00018000 C 01/15/16 18.0 5.75 6.00
CIEN 160115C00019000 C 01/15/16 19.0 4.95 5.30
CIEN 160115C00020000 C 01/15/16 20.0 4.40 4.55
CIEN 160115C00021000 C 01/15/16 21.0 3.75 3.90
CIEN 160115C00022000 C 01/15/16 22.0 3.15 3.30
CIEN 160115C00023000 C 01/15/16 23.0 2.63 2.70
CIEN 160115C00024000 C 01/15/16 24.0 2.16 2.27
CIEN 160115C00025000 C 01/15/16 25.0 1.77 1.87
CIEN 160115C00026000 C 01/15/16 26.0 1.42 1.49
CIEN 160115C00027000 C 01/15/16 27.0 1.14 1.20
CIEN 160115C00028000 C 01/15/16 28.0 0.91 0.97
CIEN 160115C00029000 C 01/15/16 29.0 0.71 0.80
CIEN 160115C00030000 C 01/15/16 30.0 0.57 0.64
CIEN 160115C00031000 C 01/15/16 31.0 0.34 0.51
CIEN 160115C00032000 C 01/15/16 32.0 0.26 0.41
CIEN 160115C00033000 C 01/15/16 33.0 0.19 0.33
CIEN 160115C00035000 C 01/15/16 35.0 0.11 0.21
CIEN 160115C00037000 C 01/15/16 37.0 0.06 0.14
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.03
CIEN 160115P00008000 P 01/15/16 8.0 0.00 0.05
CIEN 160115P00010000 P 01/15/16 10.0 0.02 0.09
CIEN 160115P00011000 P 01/15/16 11.0 0.05 0.13
CIEN 160115P00012000 P 01/15/16 12.0 0.09 0.14
CIEN 160115P00013000 P 01/15/16 13.0 0.13 0.23
CIEN 160115P00014000 P 01/15/16 14.0 0.20 0.29
CIEN 160115P00015000 P 01/15/16 15.0 0.28 0.39
CIEN 160115P00016000 P 01/15/16 16.0 0.39 0.50
CIEN 160115P00017000 P 01/15/16 17.0 0.52 0.66
CIEN 160115P00018000 P 01/15/16 18.0 0.71 0.86
CIEN 160115P00019000 P 01/15/16 19.0 0.94 1.09
CIEN 160115P00020000 P 01/15/16 20.0 1.22 1.28
CIEN 160115P00021000 P 01/15/16 21.0 1.56 1.65
CIEN 160115P00022000 P 01/15/16 22.0 1.96 2.06
CIEN 160115P00023000 P 01/15/16 23.0 2.42 2.57
CIEN 160115P00024000 P 01/15/16 24.0 2.95 3.15
CIEN 160115P00025000 P 01/15/16 25.0 3.50 3.75
CIEN 160115P00026000 P 01/15/16 26.0 4.20 4.30
CIEN 160115P00027000 P 01/15/16 27.0 4.90 5.00
CIEN 160115P00028000 P 01/15/16 28.0 5.65 5.85
CIEN 160115P00029000 P 01/15/16 29.0 6.35 6.65
CIEN 160115P00030000 P 01/15/16 30.0 7.30 7.50
CIEN 160115P00031000 P 01/15/16 31.0 8.10 8.65
CIEN 160115P00032000 P 01/15/16 32.0 8.95 9.55
CIEN 160115P00033000 P 01/15/16 33.0 8.70 10.50
CIEN 160115P00035000 P 01/15/16 35.0 10.60 12.65
CIEN 160115P00037000 P 01/15/16 37.0 12.35 14.80
CIEN 170120C00005000 C 01/20/17 5.0 15.70 20.45
CIEN 170120C00008000 C 01/20/17 8.0 13.00 17.80
CIEN 170120C00010000 C 01/20/17 10.0 11.00 15.85
CIEN 170120C00013000 C 01/20/17 13.0 8.65 11.75
CIEN 170120C00015000 C 01/20/17 15.0 8.20 10.10
CIEN 170120C00017000 C 01/20/17 17.0 7.10 8.15
CIEN 170120C00020000 C 01/20/17 20.0 5.10 6.15
CIEN 170120C00022000 C 01/20/17 22.0 4.00 5.00
CIEN 170120C00025000 C 01/20/17 25.0 2.76 3.20
CIEN 170120C00027000 C 01/20/17 27.0 2.00 2.87
CIEN 170120C00030000 C 01/20/17 30.0 1.17 1.99
CIEN 170120C00035000 C 01/20/17 35.0 0.65 1.04
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.08
CIEN 170120P00008000 P 01/20/17 8.0 0.04 0.24
CIEN 170120P00010000 P 01/20/17 10.0 0.19 0.41
CIEN 170120P00013000 P 01/20/17 13.0 0.44 0.81
CIEN 170120P00015000 P 01/20/17 15.0 0.77 1.08
CIEN 170120P00017000 P 01/20/17 17.0 1.24 1.74
CIEN 170120P00020000 P 01/20/17 20.0 2.21 2.74
CIEN 170120P00022000 P 01/20/17 22.0 3.05 3.65
CIEN 170120P00025000 P 01/20/17 25.0 4.80 5.20
CIEN 170120P00027000 P 01/20/17 27.0 5.85 6.60
CIEN 170120P00030000 P 01/20/17 30.0 8.00 8.75
CIEN 170120P00035000 P 01/20/17 35.0 12.20 12.95

OPRA data is delayed 15 minutes.