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 (2014-09-19)Premium Content

Ciena Corporation (CIEN)
As of Nov 26 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 141128C00008000 C 11/28/14 8.0 7.10 10.35
CIEN 141128C00008500 C 11/28/14 8.5 7.00 8.95
CIEN 141128C00009000 C 11/28/14 9.0 6.50 8.50
CIEN 141128C00009500 C 11/28/14 9.5 6.45 8.05
CIEN 141128C00010000 C 11/28/14 10.0 6.30 6.80
CIEN 141128C00010500 C 11/28/14 10.5 5.40 7.00
CIEN 141128C00011000 C 11/28/14 11.0 5.00 6.50
CIEN 141128C00011500 C 11/28/14 11.5 4.80 5.30
CIEN 141128C00012000 C 11/28/14 12.0 3.95 5.45
CIEN 141128C00012500 C 11/28/14 12.5 3.70 4.30
CIEN 141128C00013000 C 11/28/14 13.0 3.40 3.80
CIEN 141128C00013500 C 11/28/14 13.5 2.90 3.30
CIEN 141128C00014000 C 11/28/14 14.0 2.40 2.80
CIEN 141128C00014500 C 11/28/14 14.5 2.10 2.36
CIEN 141128C00015000 C 11/28/14 15.0 1.59 1.86
CIEN 141128C00015500 C 11/28/14 15.5 1.11 1.37
CIEN 141128C00016000 C 11/28/14 16.0 0.64 0.78
CIEN 141128C00016500 C 11/28/14 16.5 0.23 0.44
CIEN 141128C00017000 C 11/28/14 17.0 0.01 0.07
CIEN 141128C00017500 C 11/28/14 17.5 0.00 0.12
CIEN 141128C00018000 C 11/28/14 18.0 0.00 0.10
CIEN 141128C00018500 C 11/28/14 18.5 0.00 0.12
CIEN 141128C00019000 C 11/28/14 19.0 0.00 0.12
CIEN 141128C00019500 C 11/28/14 19.5 0.00 0.12
CIEN 141128C00020000 C 11/28/14 20.0 0.00 0.12
CIEN 141128C00020500 C 11/28/14 20.5 0.00 0.12
CIEN 141128C00021000 C 11/28/14 21.0 0.00 0.12
CIEN 141128C00021500 C 11/28/14 21.5 0.00 0.12
CIEN 141128C00022000 C 11/28/14 22.0 0.00 0.12
CIEN 141128C00022500 C 11/28/14 22.5 0.00 0.12
CIEN 141128C00023000 C 11/28/14 23.0 0.00 0.12
CIEN 141128C00023500 C 11/28/14 23.5 0.00 0.12
CIEN 141128C00024000 C 11/28/14 24.0 0.00 0.12
CIEN 141128C00024500 C 11/28/14 24.5 0.00 0.12
CIEN 141128C00025000 C 11/28/14 25.0 0.00 0.12
CIEN 141128C00025500 C 11/28/14 25.5 0.00 0.12
CIEN 141128C00030000 C 11/28/14 30.0 0.00 0.12
CIEN 141128P00008000 P 11/28/14 8.0 0.00 0.09
CIEN 141128P00008500 P 11/28/14 8.5 0.00 0.12
CIEN 141128P00009000 P 11/28/14 9.0 0.00 0.12
CIEN 141128P00009500 P 11/28/14 9.5 0.00 0.12
CIEN 141128P00010000 P 11/28/14 10.0 0.00 0.12
CIEN 141128P00010500 P 11/28/14 10.5 0.00 0.12
CIEN 141128P00011000 P 11/28/14 11.0 0.00 0.12
CIEN 141128P00011500 P 11/28/14 11.5 0.00 0.12
CIEN 141128P00012000 P 11/28/14 12.0 0.00 0.12
CIEN 141128P00012500 P 11/28/14 12.5 0.00 0.12
CIEN 141128P00013000 P 11/28/14 13.0 0.00 0.12
CIEN 141128P00013500 P 11/28/14 13.5 0.00 0.12
CIEN 141128P00014000 P 11/28/14 14.0 0.00 0.12
CIEN 141128P00014500 P 11/28/14 14.5 0.00 0.09
CIEN 141128P00015000 P 11/28/14 15.0 0.00 0.09
CIEN 141128P00015500 P 11/28/14 15.5 0.00 0.12
CIEN 141128P00016000 P 11/28/14 16.0 0.00 0.10
CIEN 141128P00016500 P 11/28/14 16.5 0.03 0.05
CIEN 141128P00017000 P 11/28/14 17.0 0.21 0.41
CIEN 141128P00017500 P 11/28/14 17.5 0.54 0.99
CIEN 141128P00018000 P 11/28/14 18.0 1.03 1.48
CIEN 141128P00018500 P 11/28/14 18.5 1.48 2.02
CIEN 141128P00019000 P 11/28/14 19.0 2.00 2.55
CIEN 141128P00019500 P 11/28/14 19.5 2.35 3.10
CIEN 141128P00020000 P 11/28/14 20.0 2.85 3.65
CIEN 141128P00020500 P 11/28/14 20.5 3.30 4.25
CIEN 141128P00021000 P 11/28/14 21.0 3.60 4.95
CIEN 141128P00021500 P 11/28/14 21.5 4.05 5.45
CIEN 141128P00022000 P 11/28/14 22.0 4.55 5.90
CIEN 141128P00022500 P 11/28/14 22.5 5.00 6.50
CIEN 141128P00023000 P 11/28/14 23.0 5.35 7.25
CIEN 141128P00023500 P 11/28/14 23.5 5.95 7.65
CIEN 141128P00024000 P 11/28/14 24.0 6.45 8.20
CIEN 141128P00024500 P 11/28/14 24.5 6.20 8.95
CIEN 141128P00025000 P 11/28/14 25.0 6.70 9.45
CIEN 141128P00025500 P 11/28/14 25.5 7.20 10.00
CIEN 141128P00030000 P 11/28/14 30.0 11.55 14.90
CIEN 141205C00008500 C 12/05/14 8.5 6.60 9.70
CIEN 141205C00009000 C 12/05/14 9.0 6.10 9.20
CIEN 141205C00009500 C 12/05/14 9.5 6.55 7.85
CIEN 141205C00010000 C 12/05/14 10.0 6.00 7.40
CIEN 141205C00010500 C 12/05/14 10.5 5.50 6.90
CIEN 141205C00011000 C 12/05/14 11.0 5.00 6.40
CIEN 141205C00011500 C 12/05/14 11.5 4.55 5.75
CIEN 141205C00012000 C 12/05/14 12.0 4.05 5.35
CIEN 141205C00012500 C 12/05/14 12.5 4.00 4.50
CIEN 141205C00013000 C 12/05/14 13.0 3.40 4.15
CIEN 141205C00013500 C 12/05/14 13.5 3.00 3.60
CIEN 141205C00014000 C 12/05/14 14.0 2.40 3.15
CIEN 141205C00014500 C 12/05/14 14.5 2.00 2.80
CIEN 141205C00015000 C 12/05/14 15.0 1.63 1.88
CIEN 141205C00015500 C 12/05/14 15.5 1.06 1.30
CIEN 141205C00016000 C 12/05/14 16.0 0.79 0.84
CIEN 141205C00016500 C 12/05/14 16.5 0.42 0.47
CIEN 141205C00017000 C 12/05/14 17.0 0.18 0.21
CIEN 141205C00017500 C 12/05/14 17.5 0.06 0.10
CIEN 141205C00018000 C 12/05/14 18.0 0.01 0.13
CIEN 141205C00018500 C 12/05/14 18.5 0.00 0.17
CIEN 141205C00019000 C 12/05/14 19.0 0.00 0.15
CIEN 141205C00019500 C 12/05/14 19.5 0.00 0.15
CIEN 141205C00020000 C 12/05/14 20.0 0.00 0.14
CIEN 141205C00020500 C 12/05/14 20.5 0.00 0.14
CIEN 141205C00021000 C 12/05/14 21.0 0.00 0.14
CIEN 141205C00021500 C 12/05/14 21.5 0.00 0.14
CIEN 141205C00022000 C 12/05/14 22.0 0.00 0.14
CIEN 141205C00022500 C 12/05/14 22.5 0.00 0.14
CIEN 141205C00023000 C 12/05/14 23.0 0.00 0.14
CIEN 141205C00023500 C 12/05/14 23.5 0.00 0.14
CIEN 141205C00024000 C 12/05/14 24.0 0.00 0.14
CIEN 141205C00024500 C 12/05/14 24.5 0.00 0.14
CIEN 141205C00025000 C 12/05/14 25.0 0.00 0.14
CIEN 141205C00025500 C 12/05/14 25.5 0.00 0.14
CIEN 141205C00026000 C 12/05/14 26.0 0.00 0.06
CIEN 141205C00030000 C 12/05/14 30.0 0.00 0.06
CIEN 141205P00008500 P 12/05/14 8.5 0.00 0.14
CIEN 141205P00009000 P 12/05/14 9.0 0.00 0.14
CIEN 141205P00009500 P 12/05/14 9.5 0.00 0.14
CIEN 141205P00010000 P 12/05/14 10.0 0.00 0.14
CIEN 141205P00010500 P 12/05/14 10.5 0.00 0.14
CIEN 141205P00011000 P 12/05/14 11.0 0.00 0.14
CIEN 141205P00011500 P 12/05/14 11.5 0.00 0.14
CIEN 141205P00012000 P 12/05/14 12.0 0.00 0.13
CIEN 141205P00012500 P 12/05/14 12.5 0.00 0.13
CIEN 141205P00013000 P 12/05/14 13.0 0.00 0.14
CIEN 141205P00013500 P 12/05/14 13.5 0.00 0.14
CIEN 141205P00014000 P 12/05/14 14.0 0.00 0.06
CIEN 141205P00014500 P 12/05/14 14.5 0.00 0.06
CIEN 141205P00015000 P 12/05/14 15.0 0.00 0.06
CIEN 141205P00015500 P 12/05/14 15.5 0.02 0.09
CIEN 141205P00016000 P 12/05/14 16.0 0.07 0.10
CIEN 141205P00016500 P 12/05/14 16.5 0.19 0.23
CIEN 141205P00017000 P 12/05/14 17.0 0.43 0.54
CIEN 141205P00017500 P 12/05/14 17.5 0.76 1.07
CIEN 141205P00018000 P 12/05/14 18.0 1.05 1.51
CIEN 141205P00018500 P 12/05/14 18.5 1.53 1.99
CIEN 141205P00019000 P 12/05/14 19.0 2.13 2.41
CIEN 141205P00019500 P 12/05/14 19.5 2.35 3.15
CIEN 141205P00020000 P 12/05/14 20.0 2.85 3.65
CIEN 141205P00020500 P 12/05/14 20.5 3.15 4.35
CIEN 141205P00021000 P 12/05/14 21.0 3.70 4.85
CIEN 141205P00021500 P 12/05/14 21.5 4.10 5.45
CIEN 141205P00022000 P 12/05/14 22.0 4.60 6.00
CIEN 141205P00022500 P 12/05/14 22.5 5.10 6.50
CIEN 141205P00023000 P 12/05/14 23.0 5.60 7.00
CIEN 141205P00023500 P 12/05/14 23.5 6.10 7.45
CIEN 141205P00024000 P 12/05/14 24.0 6.60 7.95
CIEN 141205P00024500 P 12/05/14 24.5 6.05 9.40
CIEN 141205P00025000 P 12/05/14 25.0 6.55 9.90
CIEN 141205P00025500 P 12/05/14 25.5 7.05 10.40
CIEN 141205P00026000 P 12/05/14 26.0 7.65 9.70
CIEN 141205P00030000 P 12/05/14 30.0 11.55 14.90
CIEN 141212C00009000 C 12/12/14 9.0 7.30 8.25
CIEN 141212C00009500 C 12/12/14 9.5 7.00 7.60
CIEN 141212C00010000 C 12/12/14 10.0 6.50 7.10
CIEN 141212C00010500 C 12/12/14 10.5 5.80 6.75
CIEN 141212C00011000 C 12/12/14 11.0 5.30 6.25
CIEN 141212C00011500 C 12/12/14 11.5 4.85 5.65
CIEN 141212C00012000 C 12/12/14 12.0 4.40 5.15
CIEN 141212C00012500 C 12/12/14 12.5 3.95 4.70
CIEN 141212C00013000 C 12/12/14 13.0 3.45 4.20
CIEN 141212C00013500 C 12/12/14 13.5 2.94 3.70
CIEN 141212C00014000 C 12/12/14 14.0 2.47 3.25
CIEN 141212C00014500 C 12/12/14 14.5 2.04 2.81
CIEN 141212C00015000 C 12/12/14 15.0 1.87 2.10
CIEN 141212C00015500 C 12/12/14 15.5 1.48 1.74
CIEN 141212C00016000 C 12/12/14 16.0 1.21 1.35
CIEN 141212C00016500 C 12/12/14 16.5 0.91 1.00
CIEN 141212C00017000 C 12/12/14 17.0 0.63 0.73
CIEN 141212C00017500 C 12/12/14 17.5 0.45 0.57
CIEN 141212C00018000 C 12/12/14 18.0 0.31 0.38
CIEN 141212C00018500 C 12/12/14 18.5 0.23 0.27
CIEN 141212C00019000 C 12/12/14 19.0 0.13 0.24
CIEN 141212C00019500 C 12/12/14 19.5 0.05 0.19
CIEN 141212C00020000 C 12/12/14 20.0 0.03 0.16
CIEN 141212C00020500 C 12/12/14 20.5 0.03 0.19
CIEN 141212C00021000 C 12/12/14 21.0 0.03 0.17
CIEN 141212C00021500 C 12/12/14 21.5 0.02 0.17
CIEN 141212C00022000 C 12/12/14 22.0 0.02 0.17
CIEN 141212C00022500 C 12/12/14 22.5 0.01 0.18
CIEN 141212C00023000 C 12/12/14 23.0 0.01 0.17
CIEN 141212C00023500 C 12/12/14 23.5 0.00 0.18
CIEN 141212C00024000 C 12/12/14 24.0 0.00 0.19
CIEN 141212C00024500 C 12/12/14 24.5 0.00 0.16
CIEN 141212C00025000 C 12/12/14 25.0 0.00 0.17
CIEN 141212C00025500 C 12/12/14 25.5 0.00 0.09
CIEN 141212C00026000 C 12/12/14 26.0 0.00 0.09
CIEN 141212P00009000 P 12/12/14 9.0 0.00 0.19
CIEN 141212P00009500 P 12/12/14 9.5 0.00 0.18
CIEN 141212P00010000 P 12/12/14 10.0 0.00 0.19
CIEN 141212P00010500 P 12/12/14 10.5 0.00 0.18
CIEN 141212P00011000 P 12/12/14 11.0 0.00 0.20
CIEN 141212P00011500 P 12/12/14 11.5 0.00 0.19
CIEN 141212P00012000 P 12/12/14 12.0 0.01 0.23
CIEN 141212P00012500 P 12/12/14 12.5 0.01 0.22
CIEN 141212P00013000 P 12/12/14 13.0 0.03 0.24
CIEN 141212P00013500 P 12/12/14 13.5 0.06 0.14
CIEN 141212P00014000 P 12/12/14 14.0 0.07 0.17
CIEN 141212P00014500 P 12/12/14 14.5 0.14 0.21
CIEN 141212P00015000 P 12/12/14 15.0 0.20 0.30
CIEN 141212P00015500 P 12/12/14 15.5 0.32 0.44
CIEN 141212P00016000 P 12/12/14 16.0 0.48 0.53
CIEN 141212P00016500 P 12/12/14 16.5 0.68 0.73
CIEN 141212P00017000 P 12/12/14 17.0 0.92 1.04
CIEN 141212P00017500 P 12/12/14 17.5 1.22 1.36
CIEN 141212P00018000 P 12/12/14 18.0 1.57 1.82
CIEN 141212P00018500 P 12/12/14 18.5 1.89 2.22
CIEN 141212P00019000 P 12/12/14 19.0 2.04 2.80
CIEN 141212P00019500 P 12/12/14 19.5 2.47 3.25
CIEN 141212P00020000 P 12/12/14 20.0 2.95 3.70
CIEN 141212P00020500 P 12/12/14 20.5 3.45 4.20
CIEN 141212P00021000 P 12/12/14 21.0 3.90 4.70
CIEN 141212P00021500 P 12/12/14 21.5 4.40 5.15
CIEN 141212P00022000 P 12/12/14 22.0 4.90 5.70
CIEN 141212P00022500 P 12/12/14 22.5 5.30 6.25
CIEN 141212P00023000 P 12/12/14 23.0 5.80 6.75
CIEN 141212P00023500 P 12/12/14 23.5 6.25 7.25
CIEN 141212P00024000 P 12/12/14 24.0 6.75 7.75
CIEN 141212P00024500 P 12/12/14 24.5 7.25 8.25
CIEN 141212P00025000 P 12/12/14 25.0 8.00 8.55
CIEN 141212P00025500 P 12/12/14 25.5 8.50 9.05
CIEN 141212P00026000 P 12/12/14 26.0 9.00 9.55
CIEN 141220C00007000 C 12/20/14 7.0 8.10 11.45
CIEN 141220C00008000 C 12/20/14 8.0 7.90 9.80
CIEN 141220C00008500 C 12/20/14 8.5 8.00 8.60
CIEN 141220C00009000 C 12/20/14 9.0 7.50 8.10
CIEN 141220C00009500 C 12/20/14 9.5 7.00 7.60
CIEN 141220C00010000 C 12/20/14 10.0 6.50 7.05
CIEN 141220C00010500 C 12/20/14 10.5 6.00 6.55
CIEN 141220C00011000 C 12/20/14 11.0 5.50 6.05
CIEN 141220C00011500 C 12/20/14 11.5 5.00 5.55
CIEN 141220C00012000 C 12/20/14 12.0 4.55 5.05
CIEN 141220C00012500 C 12/20/14 12.5 4.05 4.55
CIEN 141220C00013000 C 12/20/14 13.0 3.55 4.10
CIEN 141220C00013500 C 12/20/14 13.5 3.10 3.60
CIEN 141220C00014000 C 12/20/14 14.0 2.77 3.00
CIEN 141220C00014500 C 12/20/14 14.5 2.34 2.51
CIEN 141220C00015000 C 12/20/14 15.0 1.99 2.06
CIEN 141220C00015500 C 12/20/14 15.5 1.55 1.68
CIEN 141220C00016000 C 12/20/14 16.0 1.23 1.33
CIEN 141220C00016500 C 12/20/14 16.5 0.97 1.03
CIEN 141220C00017000 C 12/20/14 17.0 0.75 0.79
CIEN 141220C00017500 C 12/20/14 17.5 0.54 0.58
CIEN 141220C00018000 C 12/20/14 18.0 0.38 0.42
CIEN 141220C00018500 C 12/20/14 18.5 0.27 0.31
CIEN 141220C00019000 C 12/20/14 19.0 0.18 0.22
CIEN 141220C00019500 C 12/20/14 19.5 0.11 0.19
CIEN 141220C00020000 C 12/20/14 20.0 0.07 0.15
CIEN 141220C00020500 C 12/20/14 20.5 0.04 0.13
CIEN 141220C00021000 C 12/20/14 21.0 0.03 0.11
CIEN 141220C00021500 C 12/20/14 21.5 0.02 0.10
CIEN 141220C00022000 C 12/20/14 22.0 0.01 0.08
CIEN 141220C00022500 C 12/20/14 22.5 0.01 0.07
CIEN 141220C00023000 C 12/20/14 23.0 0.01 0.06
CIEN 141220C00023500 C 12/20/14 23.5 0.00 0.06
CIEN 141220C00024000 C 12/20/14 24.0 0.00 0.05
CIEN 141220C00024500 C 12/20/14 24.5 0.00 0.05
CIEN 141220C00025000 C 12/20/14 25.0 0.00 0.04
CIEN 141220C00025500 C 12/20/14 25.5 0.00 0.04
CIEN 141220C00026000 C 12/20/14 26.0 0.00 0.04
CIEN 141220C00030000 C 12/20/14 30.0 0.00 0.03
CIEN 141220P00007000 P 12/20/14 7.0 0.00 0.03
CIEN 141220P00008000 P 12/20/14 8.0 0.00 0.03
CIEN 141220P00008500 P 12/20/14 8.5 0.00 0.03
CIEN 141220P00009000 P 12/20/14 9.0 0.00 0.03
CIEN 141220P00009500 P 12/20/14 9.5 0.00 0.03
CIEN 141220P00010000 P 12/20/14 10.0 0.00 0.03
CIEN 141220P00010500 P 12/20/14 10.5 0.00 0.04
CIEN 141220P00011000 P 12/20/14 11.0 0.00 0.05
CIEN 141220P00011500 P 12/20/14 11.5 0.01 0.06
CIEN 141220P00012000 P 12/20/14 12.0 0.02 0.08
CIEN 141220P00012500 P 12/20/14 12.5 0.03 0.10
CIEN 141220P00013000 P 12/20/14 13.0 0.04 0.12
CIEN 141220P00013500 P 12/20/14 13.5 0.07 0.14
CIEN 141220P00014000 P 12/20/14 14.0 0.12 0.19
CIEN 141220P00014500 P 12/20/14 14.5 0.17 0.23
CIEN 141220P00015000 P 12/20/14 15.0 0.27 0.30
CIEN 141220P00015500 P 12/20/14 15.5 0.37 0.44
CIEN 141220P00016000 P 12/20/14 16.0 0.53 0.58
CIEN 141220P00016500 P 12/20/14 16.5 0.74 0.79
CIEN 141220P00017000 P 12/20/14 17.0 0.99 1.08
CIEN 141220P00017500 P 12/20/14 17.5 1.28 1.40
CIEN 141220P00018000 P 12/20/14 18.0 1.61 1.69
CIEN 141220P00018500 P 12/20/14 18.5 2.02 2.15
CIEN 141220P00019000 P 12/20/14 19.0 2.41 2.59
CIEN 141220P00019500 P 12/20/14 19.5 2.78 3.05
CIEN 141220P00020000 P 12/20/14 20.0 3.00 3.70
CIEN 141220P00020500 P 12/20/14 20.5 3.60 4.10
CIEN 141220P00021000 P 12/20/14 21.0 4.05 4.55
CIEN 141220P00021500 P 12/20/14 21.5 4.55 5.05
CIEN 141220P00022000 P 12/20/14 22.0 5.05 5.55
CIEN 141220P00022500 P 12/20/14 22.5 5.50 6.05
CIEN 141220P00023000 P 12/20/14 23.0 6.00 6.55
CIEN 141220P00023500 P 12/20/14 23.5 6.55 7.05
CIEN 141220P00024000 P 12/20/14 24.0 7.00 7.55
CIEN 141220P00024500 P 12/20/14 24.5 7.50 8.05
CIEN 141220P00025000 P 12/20/14 25.0 8.00 8.55
CIEN 141220P00025500 P 12/20/14 25.5 8.50 9.05
CIEN 141220P00026000 P 12/20/14 26.0 9.00 9.90
CIEN 141220P00030000 P 12/20/14 30.0 11.60 14.90
CIEN 141226C00009000 C 12/26/14 9.0 7.25 8.25
CIEN 141226C00009500 C 12/26/14 9.5 6.80 7.75
CIEN 141226C00010000 C 12/26/14 10.0 6.25 7.25
CIEN 141226C00010500 C 12/26/14 10.5 5.75 6.75
CIEN 141226C00011000 C 12/26/14 11.0 5.25 6.25
CIEN 141226C00011500 C 12/26/14 11.5 4.90 5.65
CIEN 141226C00012000 C 12/26/14 12.0 4.40 5.20
CIEN 141226C00012500 C 12/26/14 12.5 3.95 4.70
CIEN 141226C00013000 C 12/26/14 13.0 3.40 4.20
CIEN 141226C00013500 C 12/26/14 13.5 3.00 3.80
CIEN 141226C00014000 C 12/26/14 14.0 2.50 3.30
CIEN 141226C00014500 C 12/26/14 14.5 2.08 2.85
CIEN 141226C00015000 C 12/26/14 15.0 1.82 2.29
CIEN 141226C00015500 C 12/26/14 15.5 1.57 1.92
CIEN 141226C00016000 C 12/26/14 16.0 1.24 1.45
CIEN 141226C00016500 C 12/26/14 16.5 0.95 1.28
CIEN 141226C00017000 C 12/26/14 17.0 0.72 0.91
CIEN 141226C00017500 C 12/26/14 17.5 0.54 0.67
CIEN 141226C00018000 C 12/26/14 18.0 0.39 0.51
CIEN 141226C00018500 C 12/26/14 18.5 0.28 0.37
CIEN 141226C00019000 C 12/26/14 19.0 0.18 0.29
CIEN 141226C00019500 C 12/26/14 19.5 0.12 0.22
CIEN 141226C00020000 C 12/26/14 20.0 0.07 0.17
CIEN 141226C00020500 C 12/26/14 20.5 0.03 0.15
CIEN 141226C00021000 C 12/26/14 21.0 0.02 0.14
CIEN 141226C00021500 C 12/26/14 21.5 0.01 0.14
CIEN 141226C00022000 C 12/26/14 22.0 0.02 0.14
CIEN 141226C00022500 C 12/26/14 22.5 0.01 0.14
CIEN 141226C00023000 C 12/26/14 23.0 0.01 0.14
CIEN 141226C00023500 C 12/26/14 23.5 0.01 0.14
CIEN 141226C00024000 C 12/26/14 24.0 0.01 0.14
CIEN 141226C00024500 C 12/26/14 24.5 0.01 0.14
CIEN 141226C00025000 C 12/26/14 25.0 0.00 0.14
CIEN 141226C00025500 C 12/26/14 25.5 0.00 0.09
CIEN 141226C00026000 C 12/26/14 26.0 0.00 0.14
CIEN 141226P00009000 P 12/26/14 9.0 0.00 0.14
CIEN 141226P00009500 P 12/26/14 9.5 0.00 0.14
CIEN 141226P00010000 P 12/26/14 10.0 0.00 0.14
CIEN 141226P00010500 P 12/26/14 10.5 0.00 0.14
CIEN 141226P00011000 P 12/26/14 11.0 0.01 0.14
CIEN 141226P00011500 P 12/26/14 11.5 0.01 0.14
CIEN 141226P00012000 P 12/26/14 12.0 0.01 0.10
CIEN 141226P00012500 P 12/26/14 12.5 0.03 0.11
CIEN 141226P00013000 P 12/26/14 13.0 0.04 0.14
CIEN 141226P00013500 P 12/26/14 13.5 0.07 0.19
CIEN 141226P00014000 P 12/26/14 14.0 0.11 0.20
CIEN 141226P00014500 P 12/26/14 14.5 0.20 0.26
CIEN 141226P00015000 P 12/26/14 15.0 0.28 0.35
CIEN 141226P00015500 P 12/26/14 15.5 0.38 0.49
CIEN 141226P00016000 P 12/26/14 16.0 0.53 0.64
CIEN 141226P00016500 P 12/26/14 16.5 0.71 0.88
CIEN 141226P00017000 P 12/26/14 17.0 0.99 1.10
CIEN 141226P00017500 P 12/26/14 17.5 1.23 1.45
CIEN 141226P00018000 P 12/26/14 18.0 1.57 1.80
CIEN 141226P00018500 P 12/26/14 18.5 1.84 2.29
CIEN 141226P00019000 P 12/26/14 19.0 2.32 2.85
CIEN 141226P00019500 P 12/26/14 19.5 2.65 3.25
CIEN 141226P00020000 P 12/26/14 20.0 3.05 3.55
CIEN 141226P00020500 P 12/26/14 20.5 3.45 4.25
CIEN 141226P00021000 P 12/26/14 21.0 3.90 4.70
CIEN 141226P00021500 P 12/26/14 21.5 4.40 5.15
CIEN 141226P00022000 P 12/26/14 22.0 4.90 5.70
CIEN 141226P00022500 P 12/26/14 22.5 5.30 6.30
CIEN 141226P00023000 P 12/26/14 23.0 5.80 6.80
CIEN 141226P00023500 P 12/26/14 23.5 6.30 7.30
CIEN 141226P00024000 P 12/26/14 24.0 6.75 7.75
CIEN 141226P00024500 P 12/26/14 24.5 7.25 8.25
CIEN 141226P00025000 P 12/26/14 25.0 7.75 8.75
CIEN 141226P00025500 P 12/26/14 25.5 8.50 9.05
CIEN 141226P00026000 P 12/26/14 26.0 9.00 9.55
CIEN 150102C00008000 C 01/02/15 8.0 8.10 9.35
CIEN 150102C00008500 C 01/02/15 8.5 7.75 8.75
CIEN 150102C00009000 C 01/02/15 9.0 7.25 8.25
CIEN 150102C00009500 C 01/02/15 9.5 6.75 7.75
CIEN 150102C00010000 C 01/02/15 10.0 6.25 7.25
CIEN 150102C00010500 C 01/02/15 10.5 5.75 6.75
CIEN 150102C00011000 C 01/02/15 11.0 5.30 6.25
CIEN 150102C00011500 C 01/02/15 11.5 4.90 5.70
CIEN 150102C00012000 C 01/02/15 12.0 4.40 5.20
CIEN 150102C00012500 C 01/02/15 12.5 3.90 4.70
CIEN 150102C00013000 C 01/02/15 13.0 3.45 4.25
CIEN 150102C00013500 C 01/02/15 13.5 3.00 3.75
CIEN 150102C00014000 C 01/02/15 14.0 2.70 3.30
CIEN 150102C00014500 C 01/02/15 14.5 2.11 2.69
CIEN 150102C00015000 C 01/02/15 15.0 1.86 2.26
CIEN 150102C00015500 C 01/02/15 15.5 1.58 1.96
CIEN 150102C00016000 C 01/02/15 16.0 1.36 1.53
CIEN 150102C00016500 C 01/02/15 16.5 1.02 1.14
CIEN 150102C00017000 C 01/02/15 17.0 0.78 0.87
CIEN 150102C00017500 C 01/02/15 17.5 0.56 0.75
CIEN 150102C00018000 C 01/02/15 18.0 0.46 0.52
CIEN 150102C00018500 C 01/02/15 18.5 0.33 0.43
CIEN 150102C00019000 C 01/02/15 19.0 0.24 0.33
CIEN 150102C00019500 C 01/02/15 19.5 0.12 0.25
CIEN 150102C00020000 C 01/02/15 20.0 0.08 0.20
CIEN 150102C00020500 C 01/02/15 20.5 0.05 0.16
CIEN 150102C00021000 C 01/02/15 21.0 0.04 0.14
CIEN 150102C00021500 C 01/02/15 21.5 0.02 0.14
CIEN 150102C00022000 C 01/02/15 22.0 0.01 0.14
CIEN 150102C00022500 C 01/02/15 22.5 0.02 0.14
CIEN 150102C00023000 C 01/02/15 23.0 0.02 0.14
CIEN 150102C00023500 C 01/02/15 23.5 0.02 0.13
CIEN 150102C00024000 C 01/02/15 24.0 0.01 0.14
CIEN 150102C00024500 C 01/02/15 24.5 0.01 0.13
CIEN 150102C00025000 C 01/02/15 25.0 0.01 0.11
CIEN 150102C00025500 C 01/02/15 25.5 0.01 0.13
CIEN 150102C00026000 C 01/02/15 26.0 0.01 0.13
CIEN 150102P00008000 P 01/02/15 8.0 0.00 0.06
CIEN 150102P00008500 P 01/02/15 8.5 0.00 0.06
CIEN 150102P00009000 P 01/02/15 9.0 0.00 0.14
CIEN 150102P00009500 P 01/02/15 9.5 0.00 0.14
CIEN 150102P00010000 P 01/02/15 10.0 0.00 0.14
CIEN 150102P00010500 P 01/02/15 10.5 0.00 0.14
CIEN 150102P00011000 P 01/02/15 11.0 0.01 0.14
CIEN 150102P00011500 P 01/02/15 11.5 0.01 0.14
CIEN 150102P00012000 P 01/02/15 12.0 0.01 0.14
CIEN 150102P00012500 P 01/02/15 12.5 0.03 0.13
CIEN 150102P00013000 P 01/02/15 13.0 0.06 0.16
CIEN 150102P00013500 P 01/02/15 13.5 0.07 0.20
CIEN 150102P00014000 P 01/02/15 14.0 0.13 0.24
CIEN 150102P00014500 P 01/02/15 14.5 0.20 0.32
CIEN 150102P00015000 P 01/02/15 15.0 0.32 0.38
CIEN 150102P00015500 P 01/02/15 15.5 0.44 0.49
CIEN 150102P00016000 P 01/02/15 16.0 0.60 0.69
CIEN 150102P00016500 P 01/02/15 16.5 0.80 0.86
CIEN 150102P00017000 P 01/02/15 17.0 1.06 1.16
CIEN 150102P00017500 P 01/02/15 17.5 1.35 1.51
CIEN 150102P00018000 P 01/02/15 18.0 1.68 1.83
CIEN 150102P00018500 P 01/02/15 18.5 1.88 2.33
CIEN 150102P00019000 P 01/02/15 19.0 2.35 2.71
CIEN 150102P00019500 P 01/02/15 19.5 2.66 3.30
CIEN 150102P00020000 P 01/02/15 20.0 3.00 3.70
CIEN 150102P00020500 P 01/02/15 20.5 3.45 4.20
CIEN 150102P00021000 P 01/02/15 21.0 3.95 4.75
CIEN 150102P00021500 P 01/02/15 21.5 4.40 5.20
CIEN 150102P00022000 P 01/02/15 22.0 4.90 5.70
CIEN 150102P00022500 P 01/02/15 22.5 5.30 6.30
CIEN 150102P00023000 P 01/02/15 23.0 5.80 6.75
CIEN 150102P00023500 P 01/02/15 23.5 6.55 7.05
CIEN 150102P00024000 P 01/02/15 24.0 6.80 7.75
CIEN 150102P00024500 P 01/02/15 24.5 7.50 8.05
CIEN 150102P00025000 P 01/02/15 25.0 7.75 8.75
CIEN 150102P00025500 P 01/02/15 25.5 8.50 9.05
CIEN 150102P00026000 P 01/02/15 26.0 9.00 9.55
CIEN 150109C00008000 C 01/09/15 8.0 7.80 9.65
CIEN 150109C00009000 C 01/09/15 9.0 6.80 8.65
CIEN 150109C00009500 C 01/09/15 9.5 6.65 7.75
CIEN 150109C00010000 C 01/09/15 10.0 6.20 7.25
CIEN 150109C00010500 C 01/09/15 10.5 5.65 6.75
CIEN 150109C00011000 C 01/09/15 11.0 5.30 6.30
CIEN 150109C00011500 C 01/09/15 11.5 4.85 5.70
CIEN 150109C00012000 C 01/09/15 12.0 4.30 5.20
CIEN 150109C00012500 C 01/09/15 12.5 3.85 4.70
CIEN 150109C00013000 C 01/09/15 13.0 3.40 4.25
CIEN 150109C00013500 C 01/09/15 13.5 3.00 3.80
CIEN 150109C00014000 C 01/09/15 14.0 2.55 3.35
CIEN 150109C00014500 C 01/09/15 14.5 2.15 2.93
CIEN 150109C00015000 C 01/09/15 15.0 1.91 2.25
CIEN 150109C00015500 C 01/09/15 15.5 1.55 2.05
CIEN 150109C00016000 C 01/09/15 16.0 1.23 1.71
CIEN 150109C00016500 C 01/09/15 16.5 0.92 1.41
CIEN 150109C00017000 C 01/09/15 17.0 0.77 1.15
CIEN 150109C00017500 C 01/09/15 17.5 0.57 0.95
CIEN 150109C00018000 C 01/09/15 18.0 0.42 0.65
CIEN 150109C00018500 C 01/09/15 18.5 0.32 0.52
CIEN 150109C00019000 C 01/09/15 19.0 0.22 0.41
CIEN 150109C00019500 C 01/09/15 19.5 0.14 0.33
CIEN 150109C00020000 C 01/09/15 20.0 0.10 0.27
CIEN 150109C00020500 C 01/09/15 20.5 0.07 0.21
CIEN 150109C00021000 C 01/09/15 21.0 0.03 0.19
CIEN 150109C00021500 C 01/09/15 21.5 0.04 0.15
CIEN 150109C00022000 C 01/09/15 22.0 0.02 0.14
CIEN 150109C00022500 C 01/09/15 22.5 0.02 0.14
CIEN 150109C00023000 C 01/09/15 23.0 0.02 0.14
CIEN 150109C00023500 C 01/09/15 23.5 0.01 0.14
CIEN 150109C00024000 C 01/09/15 24.0 0.01 0.14
CIEN 150109C00024500 C 01/09/15 24.5 0.01 0.16
CIEN 150109C00025000 C 01/09/15 25.0 0.01 0.11
CIEN 150109C00025500 C 01/09/15 25.5 0.01 0.20
CIEN 150109C00026000 C 01/09/15 26.0 0.01 0.20
CIEN 150109P00008000 P 01/09/15 8.0 0.00 0.12
CIEN 150109P00009000 P 01/09/15 9.0 0.00 0.15
CIEN 150109P00009500 P 01/09/15 9.5 0.00 0.14
CIEN 150109P00010000 P 01/09/15 10.0 0.00 0.14
CIEN 150109P00010500 P 01/09/15 10.5 0.01 0.14
CIEN 150109P00011000 P 01/09/15 11.0 0.01 0.14
CIEN 150109P00011500 P 01/09/15 11.5 0.02 0.14
CIEN 150109P00012000 P 01/09/15 12.0 0.02 0.14
CIEN 150109P00012500 P 01/09/15 12.5 0.04 0.15
CIEN 150109P00013000 P 01/09/15 13.0 0.05 0.19
CIEN 150109P00013500 P 01/09/15 13.5 0.09 0.23
CIEN 150109P00014000 P 01/09/15 14.0 0.13 0.29
CIEN 150109P00014500 P 01/09/15 14.5 0.20 0.39
CIEN 150109P00015000 P 01/09/15 15.0 0.31 0.50
CIEN 150109P00015500 P 01/09/15 15.5 0.42 0.67
CIEN 150109P00016000 P 01/09/15 16.0 0.60 0.83
CIEN 150109P00016500 P 01/09/15 16.5 0.78 1.09
CIEN 150109P00017000 P 01/09/15 17.0 0.98 1.36
CIEN 150109P00017500 P 01/09/15 17.5 1.22 1.67
CIEN 150109P00018000 P 01/09/15 18.0 1.55 2.02
CIEN 150109P00018500 P 01/09/15 18.5 1.89 2.39
CIEN 150109P00019000 P 01/09/15 19.0 2.16 2.92
CIEN 150109P00019500 P 01/09/15 19.5 2.55 3.35
CIEN 150109P00020000 P 01/09/15 20.0 3.00 3.60
CIEN 150109P00020500 P 01/09/15 20.5 3.50 4.05
CIEN 150109P00021000 P 01/09/15 21.0 3.95 4.55
CIEN 150109P00021500 P 01/09/15 21.5 4.45 5.10
CIEN 150109P00022000 P 01/09/15 22.0 4.90 5.75
CIEN 150109P00022500 P 01/09/15 22.5 5.30 6.30
CIEN 150109P00023000 P 01/09/15 23.0 5.80 6.80
CIEN 150109P00023500 P 01/09/15 23.5 6.30 7.30
CIEN 150109P00024000 P 01/09/15 24.0 6.80 7.85
CIEN 150109P00024500 P 01/09/15 24.5 7.15 8.45
CIEN 150109P00025000 P 01/09/15 25.0 7.65 8.95
CIEN 150109P00025500 P 01/09/15 25.5 8.05 9.45
CIEN 150109P00026000 P 01/09/15 26.0 8.60 9.95
CIEN 150117C00003000 C 01/17/15 3.0 12.10 15.35
CIEN 150117C00005000 C 01/17/15 5.0 10.15 13.35
CIEN 150117C00008000 C 01/17/15 8.0 8.55 9.10
CIEN 150117C00009000 C 01/17/15 9.0 7.50 8.10
CIEN 150117C00010000 C 01/17/15 10.0 6.40 7.25
CIEN 150117C00011000 C 01/17/15 11.0 5.55 6.05
CIEN 150117C00012000 C 01/17/15 12.0 4.55 5.15
CIEN 150117C00013000 C 01/17/15 13.0 3.65 4.20
CIEN 150117C00014000 C 01/17/15 14.0 2.89 3.35
CIEN 150117C00015000 C 01/17/15 15.0 2.12 2.24
CIEN 150117C00016000 C 01/17/15 16.0 1.49 1.56
CIEN 150117C00017000 C 01/17/15 17.0 0.95 1.00
CIEN 150117C00018000 C 01/17/15 18.0 0.60 0.63
CIEN 150117C00019000 C 01/17/15 19.0 0.35 0.40
CIEN 150117C00020000 C 01/17/15 20.0 0.20 0.25
CIEN 150117C00021000 C 01/17/15 21.0 0.12 0.15
CIEN 150117C00022000 C 01/17/15 22.0 0.07 0.13
CIEN 150117C00023000 C 01/17/15 23.0 0.03 0.10
CIEN 150117C00024000 C 01/17/15 24.0 0.02 0.08
CIEN 150117C00025000 C 01/17/15 25.0 0.02 0.06
CIEN 150117C00026000 C 01/17/15 26.0 0.01 0.06
CIEN 150117C00027000 C 01/17/15 27.0 0.01 0.05
CIEN 150117C00028000 C 01/17/15 28.0 0.01 0.04
CIEN 150117C00029000 C 01/17/15 29.0 0.00 0.04
CIEN 150117C00030000 C 01/17/15 30.0 0.00 0.04
CIEN 150117C00031000 C 01/17/15 31.0 0.00 0.04
CIEN 150117C00032000 C 01/17/15 32.0 0.00 0.03
CIEN 150117C00033000 C 01/17/15 33.0 0.00 0.03
CIEN 150117C00034000 C 01/17/15 34.0 0.00 0.03
CIEN 150117C00035000 C 01/17/15 35.0 0.00 0.03
CIEN 150117C00036000 C 01/17/15 36.0 0.00 0.03
CIEN 150117C00040000 C 01/17/15 40.0 0.00 0.03
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 0.03
CIEN 150117P00009000 P 01/17/15 9.0 0.00 0.04
CIEN 150117P00010000 P 01/17/15 10.0 0.01 0.06
CIEN 150117P00011000 P 01/17/15 11.0 0.03 0.08
CIEN 150117P00012000 P 01/17/15 12.0 0.06 0.12
CIEN 150117P00013000 P 01/17/15 13.0 0.12 0.18
CIEN 150117P00014000 P 01/17/15 14.0 0.23 0.29
CIEN 150117P00015000 P 01/17/15 15.0 0.42 0.47
CIEN 150117P00016000 P 01/17/15 16.0 0.73 0.80
CIEN 150117P00017000 P 01/17/15 17.0 1.20 1.24
CIEN 150117P00018000 P 01/17/15 18.0 1.76 1.94
CIEN 150117P00019000 P 01/17/15 19.0 2.52 2.71
CIEN 150117P00020000 P 01/17/15 20.0 3.40 3.60
CIEN 150117P00021000 P 01/17/15 21.0 4.15 4.55
CIEN 150117P00022000 P 01/17/15 22.0 5.10 5.60
CIEN 150117P00023000 P 01/17/15 23.0 6.00 6.60
CIEN 150117P00024000 P 01/17/15 24.0 7.00 7.60
CIEN 150117P00025000 P 01/17/15 25.0 8.00 8.60
CIEN 150117P00026000 P 01/17/15 26.0 8.90 9.60
CIEN 150117P00027000 P 01/17/15 27.0 10.00 10.60
CIEN 150117P00028000 P 01/17/15 28.0 10.95 11.55
CIEN 150117P00029000 P 01/17/15 29.0 11.85 12.65
CIEN 150117P00030000 P 01/17/15 30.0 12.45 13.55
CIEN 150117P00031000 P 01/17/15 31.0 13.45 14.55
CIEN 150117P00032000 P 01/17/15 32.0 13.65 16.90
CIEN 150117P00033000 P 01/17/15 33.0 14.55 17.90
CIEN 150117P00034000 P 01/17/15 34.0 15.60 18.90
CIEN 150117P00035000 P 01/17/15 35.0 16.55 19.90
CIEN 150117P00036000 P 01/17/15 36.0 17.65 20.90
CIEN 150117P00040000 P 01/17/15 40.0 21.55 24.90
CIEN 150417C00008000 C 04/17/15 8.0 8.30 9.30
CIEN 150417C00009000 C 04/17/15 9.0 7.25 8.35
CIEN 150417C00010000 C 04/17/15 10.0 5.55 7.35
CIEN 150417C00011000 C 04/17/15 11.0 5.70 6.25
CIEN 150417C00012000 C 04/17/15 12.0 4.80 5.35
CIEN 150417C00013000 C 04/17/15 13.0 4.00 4.55
CIEN 150417C00014000 C 04/17/15 14.0 3.30 3.50
CIEN 150417C00015000 C 04/17/15 15.0 2.61 2.84
CIEN 150417C00016000 C 04/17/15 16.0 2.07 2.22
CIEN 150417C00017000 C 04/17/15 17.0 1.57 1.65
CIEN 150417C00018000 C 04/17/15 18.0 1.18 1.30
CIEN 150417C00019000 C 04/17/15 19.0 0.87 1.00
CIEN 150417C00020000 C 04/17/15 20.0 0.64 0.70
CIEN 150417C00021000 C 04/17/15 21.0 0.46 0.57
CIEN 150417C00022000 C 04/17/15 22.0 0.28 0.44
CIEN 150417C00023000 C 04/17/15 23.0 0.19 0.34
CIEN 150417C00024000 C 04/17/15 24.0 0.13 0.27
CIEN 150417C00025000 C 04/17/15 25.0 0.08 0.22
CIEN 150417C00026000 C 04/17/15 26.0 0.06 0.17
CIEN 150417C00027000 C 04/17/15 27.0 0.03 0.14
CIEN 150417C00028000 C 04/17/15 28.0 0.01 0.12
CIEN 150417C00029000 C 04/17/15 29.0 0.00 0.10
CIEN 150417P00008000 P 04/17/15 8.0 0.00 0.08
CIEN 150417P00009000 P 04/17/15 9.0 0.01 0.12
CIEN 150417P00010000 P 04/17/15 10.0 0.05 0.17
CIEN 150417P00011000 P 04/17/15 11.0 0.12 0.24
CIEN 150417P00012000 P 04/17/15 12.0 0.23 0.34
CIEN 150417P00013000 P 04/17/15 13.0 0.37 0.50
CIEN 150417P00014000 P 04/17/15 14.0 0.62 0.72
CIEN 150417P00015000 P 04/17/15 15.0 0.91 1.02
CIEN 150417P00016000 P 04/17/15 16.0 1.31 1.40
CIEN 150417P00017000 P 04/17/15 17.0 1.79 1.92
CIEN 150417P00018000 P 04/17/15 18.0 2.39 2.53
CIEN 150417P00019000 P 04/17/15 19.0 3.05 3.25
CIEN 150417P00020000 P 04/17/15 20.0 3.80 4.00
CIEN 150417P00021000 P 04/17/15 21.0 4.60 4.85
CIEN 150417P00022000 P 04/17/15 22.0 5.30 5.85
CIEN 150417P00023000 P 04/17/15 23.0 6.20 6.75
CIEN 150417P00024000 P 04/17/15 24.0 7.10 8.00
CIEN 150417P00025000 P 04/17/15 25.0 8.10 8.80
CIEN 150417P00026000 P 04/17/15 26.0 9.05 9.75
CIEN 150417P00027000 P 04/17/15 27.0 10.05 10.80
CIEN 150417P00028000 P 04/17/15 28.0 11.00 11.90
CIEN 150417P00029000 P 04/17/15 29.0 11.95 12.85
CIEN 150717C00008000 C 07/17/15 8.0 8.25 9.35
CIEN 150717C00009000 C 07/17/15 9.0 7.40 8.40
CIEN 150717C00010000 C 07/17/15 10.0 6.20 7.50
CIEN 150717C00011000 C 07/17/15 11.0 5.65 6.60
CIEN 150717C00012000 C 07/17/15 12.0 4.95 5.55
CIEN 150717C00013000 C 07/17/15 13.0 4.35 4.65
CIEN 150717C00014000 C 07/17/15 14.0 3.65 3.90
CIEN 150717C00015000 C 07/17/15 15.0 3.00 3.25
CIEN 150717C00016000 C 07/17/15 16.0 2.47 2.72
CIEN 150717C00017000 C 07/17/15 17.0 1.98 2.22
CIEN 150717C00018000 C 07/17/15 18.0 1.59 1.75
CIEN 150717C00019000 C 07/17/15 19.0 1.24 1.47
CIEN 150717C00020000 C 07/17/15 20.0 0.96 1.19
CIEN 150717C00021000 C 07/17/15 21.0 0.74 0.96
CIEN 150717C00022000 C 07/17/15 22.0 0.56 0.77
CIEN 150717C00023000 C 07/17/15 23.0 0.42 0.62
CIEN 150717C00024000 C 07/17/15 24.0 0.32 0.53
CIEN 150717P00008000 P 07/17/15 8.0 0.03 0.14
CIEN 150717P00009000 P 07/17/15 9.0 0.07 0.20
CIEN 150717P00010000 P 07/17/15 10.0 0.15 0.29
CIEN 150717P00011000 P 07/17/15 11.0 0.25 0.40
CIEN 150717P00012000 P 07/17/15 12.0 0.41 0.56
CIEN 150717P00013000 P 07/17/15 13.0 0.63 0.78
CIEN 150717P00014000 P 07/17/15 14.0 0.92 1.08
CIEN 150717P00015000 P 07/17/15 15.0 1.27 1.43
CIEN 150717P00016000 P 07/17/15 16.0 1.70 1.87
CIEN 150717P00017000 P 07/17/15 17.0 2.22 2.38
CIEN 150717P00018000 P 07/17/15 18.0 2.81 2.94
CIEN 150717P00019000 P 07/17/15 19.0 3.45 3.65
CIEN 150717P00020000 P 07/17/15 20.0 4.15 4.35
CIEN 150717P00021000 P 07/17/15 21.0 4.95 5.15
CIEN 150717P00022000 P 07/17/15 22.0 5.75 5.95
CIEN 150717P00023000 P 07/17/15 23.0 6.60 6.90
CIEN 150717P00024000 P 07/17/15 24.0 7.30 7.85
CIEN 160115C00005000 C 01/15/16 5.0 9.50 14.35
CIEN 160115C00008000 C 01/15/16 8.0 6.55 11.45
CIEN 160115C00010000 C 01/15/16 10.0 5.75 7.55
CIEN 160115C00013000 C 01/15/16 13.0 4.85 5.20
CIEN 160115C00015000 C 01/15/16 15.0 3.65 3.95
CIEN 160115C00018000 C 01/15/16 18.0 2.25 2.43
CIEN 160115C00020000 C 01/15/16 20.0 1.58 1.85
CIEN 160115C00023000 C 01/15/16 23.0 0.92 1.03
CIEN 160115C00025000 C 01/15/16 25.0 0.62 0.89
CIEN 160115C00027000 C 01/15/16 27.0 0.42 0.67
CIEN 160115C00030000 C 01/15/16 30.0 0.25 0.44
CIEN 160115C00032000 C 01/15/16 32.0 0.14 0.35
CIEN 160115C00035000 C 01/15/16 35.0 0.07 0.25
CIEN 160115C00037000 C 01/15/16 37.0 0.05 0.20
CIEN 160115P00005000 P 01/15/16 5.0 0.00 0.08
CIEN 160115P00008000 P 01/15/16 8.0 0.13 0.26
CIEN 160115P00010000 P 01/15/16 10.0 0.36 0.53
CIEN 160115P00013000 P 01/15/16 13.0 1.07 1.25
CIEN 160115P00015000 P 01/15/16 15.0 1.84 2.00
CIEN 160115P00018000 P 01/15/16 18.0 3.40 3.55
CIEN 160115P00020000 P 01/15/16 20.0 4.75 4.95
CIEN 160115P00023000 P 01/15/16 23.0 7.05 7.30
CIEN 160115P00025000 P 01/15/16 25.0 8.75 9.00
CIEN 160115P00027000 P 01/15/16 27.0 9.35 11.55
CIEN 160115P00030000 P 01/15/16 30.0 12.00 14.85
CIEN 160115P00032000 P 01/15/16 32.0 13.85 16.85
CIEN 160115P00035000 P 01/15/16 35.0 16.00 20.75
CIEN 160115P00037000 P 01/15/16 37.0 17.75 22.50
CIEN 170120C00005000 C 01/20/17 5.0 9.50 14.45
CIEN 170120C00008000 C 01/20/17 8.0 7.45 11.10
CIEN 170120C00010000 C 01/20/17 10.0 6.25 8.55
CIEN 170120C00013000 C 01/20/17 13.0 5.30 6.20
CIEN 170120C00015000 C 01/20/17 15.0 4.20 5.05
CIEN 170120C00017000 C 01/20/17 17.0 3.30 4.05
CIEN 170120C00020000 C 01/20/17 20.0 2.35 2.93
CIEN 170120C00022000 C 01/20/17 22.0 1.61 2.40
CIEN 170120C00025000 C 01/20/17 25.0 1.09 1.66
CIEN 170120C00027000 C 01/20/17 27.0 0.84 1.40
CIEN 170120C00030000 C 01/20/17 30.0 0.54 1.01
CIEN 170120C00035000 C 01/20/17 35.0 0.25 0.63
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.17
CIEN 170120P00008000 P 01/20/17 8.0 0.19 0.54
CIEN 170120P00010000 P 01/20/17 10.0 0.60 0.95
CIEN 170120P00013000 P 01/20/17 13.0 1.45 1.91
CIEN 170120P00015000 P 01/20/17 15.0 2.27 2.80
CIEN 170120P00017000 P 01/20/17 17.0 3.30 3.70
CIEN 170120P00020000 P 01/20/17 20.0 5.25 5.75
CIEN 170120P00022000 P 01/20/17 22.0 6.50 7.25
CIEN 170120P00025000 P 01/20/17 25.0 8.95 9.65
CIEN 170120P00027000 P 01/20/17 27.0 10.65 11.35
CIEN 170120P00030000 P 01/20/17 30.0 11.50 14.35
CIEN 170120P00035000 P 01/20/17 35.0 17.40 19.45

OPRA data is delayed 15 minutes.