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 (2016-09-16)Premium Content


As of Dec 6 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 161209C00011000 C 12/09/16 11.0 9.25 11.50
CIEN 161209C00012000 C 12/09/16 12.0 6.85 11.40
CIEN 161209C00013500 C 12/09/16 13.5 5.65 10.00
CIEN 161209C00014000 C 12/09/16 14.0 4.95 9.40
CIEN 161209C00014500 C 12/09/16 14.5 4.35 9.00
CIEN 161209C00015000 C 12/09/16 15.0 4.15 8.40
CIEN 161209C00015500 C 12/09/16 15.5 3.35 8.00
CIEN 161209C00016000 C 12/09/16 16.0 3.10 7.40
CIEN 161209C00016500 C 12/09/16 16.5 2.78 7.00
CIEN 161209C00017000 C 12/09/16 17.0 2.35 6.40
CIEN 161209C00017500 C 12/09/16 17.5 1.78 6.00
CIEN 161209C00018000 C 12/09/16 18.0 1.36 5.30
CIEN 161209C00018500 C 12/09/16 18.5 2.03 4.80
CIEN 161209C00019000 C 12/09/16 19.0 0.71 2.45
CIEN 161209C00019500 C 12/09/16 19.5 1.35 2.04
CIEN 161209C00020000 C 12/09/16 20.0 1.42 1.77
CIEN 161209C00020500 C 12/09/16 20.5 1.11 1.43
CIEN 161209C00021000 C 12/09/16 21.0 0.79 1.00
CIEN 161209C00021500 C 12/09/16 21.5 0.31 1.09
CIEN 161209C00022000 C 12/09/16 22.0 0.54 0.75
CIEN 161209C00022500 C 12/09/16 22.5 0.31 0.55
CIEN 161209C00023000 C 12/09/16 23.0 0.23 0.46
CIEN 161209C00023500 C 12/09/16 23.5 0.08 0.30
CIEN 161209C00024000 C 12/09/16 24.0 0.07 0.33
CIEN 161209C00024500 C 12/09/16 24.5 0.02 0.21
CIEN 161209C00025000 C 12/09/16 25.0 0.00 0.14
CIEN 161209C00025500 C 12/09/16 25.5 0.00 0.14
CIEN 161209C00026000 C 12/09/16 26.0 0.00 0.10
CIEN 161209C00026500 C 12/09/16 26.5 0.00 0.09
CIEN 161209C00027000 C 12/09/16 27.0 0.00 0.19
CIEN 161209C00027500 C 12/09/16 27.5 0.00 0.14
CIEN 161209C00028000 C 12/09/16 28.0 0.00 0.14
CIEN 161209C00028500 C 12/09/16 28.5 0.00 0.14
CIEN 161209C00029000 C 12/09/16 29.0 0.00 0.14
CIEN 161209C00029500 C 12/09/16 29.5 0.00 0.12
CIEN 161209C00030000 C 12/09/16 30.0 0.00 1.54
CIEN 161209C00030500 C 12/09/16 30.5 0.00 0.21
CIEN 161209P00011000 P 12/09/16 11.0 0.00 0.50
CIEN 161209P00012000 P 12/09/16 12.0 0.00 0.67
CIEN 161209P00013500 P 12/09/16 13.5 0.00 0.01
CIEN 161209P00014000 P 12/09/16 14.0 0.00 0.01
CIEN 161209P00014500 P 12/09/16 14.5 0.00 0.01
CIEN 161209P00015000 P 12/09/16 15.0 0.00 0.57
CIEN 161209P00015500 P 12/09/16 15.5 0.00 0.21
CIEN 161209P00016000 P 12/09/16 16.0 0.00 0.13
CIEN 161209P00016500 P 12/09/16 16.5 0.00 0.07
CIEN 161209P00017000 P 12/09/16 17.0 0.00 1.34
CIEN 161209P00017500 P 12/09/16 17.5 0.00 0.13
CIEN 161209P00018000 P 12/09/16 18.0 0.00 0.25
CIEN 161209P00018500 P 12/09/16 18.5 0.09 0.29
CIEN 161209P00019000 P 12/09/16 19.0 0.11 0.40
CIEN 161209P00019500 P 12/09/16 19.5 0.23 0.50
CIEN 161209P00020000 P 12/09/16 20.0 0.41 0.67
CIEN 161209P00020500 P 12/09/16 20.5 0.32 0.93
CIEN 161209P00021000 P 12/09/16 21.0 0.80 1.14
CIEN 161209P00021500 P 12/09/16 21.5 1.12 1.37
CIEN 161209P00022000 P 12/09/16 22.0 1.27 2.58
CIEN 161209P00022500 P 12/09/16 22.5 1.82 2.33
CIEN 161209P00023000 P 12/09/16 23.0 1.55 4.45
CIEN 161209P00023500 P 12/09/16 23.5 2.04 2.85
CIEN 161209P00024000 P 12/09/16 24.0 2.47 4.10
CIEN 161209P00024500 P 12/09/16 24.5 1.93 5.80
CIEN 161209P00025000 P 12/09/16 25.0 1.91 5.70
CIEN 161209P00025500 P 12/09/16 25.5 2.44 6.75
CIEN 161209P00026000 P 12/09/16 26.0 2.60 7.10
CIEN 161209P00026500 P 12/09/16 26.5 3.15 7.65
CIEN 161209P00027000 P 12/09/16 27.0 3.55 8.05
CIEN 161209P00027500 P 12/09/16 27.5 4.15 8.65
CIEN 161209P00028000 P 12/09/16 28.0 5.25 8.70
CIEN 161209P00028500 P 12/09/16 28.5 5.30 9.95
CIEN 161209P00029000 P 12/09/16 29.0 5.75 10.40
CIEN 161209P00029500 P 12/09/16 29.5 6.25 10.80
CIEN 161209P00030000 P 12/09/16 30.0 6.80 11.15
CIEN 161209P00030500 P 12/09/16 30.5 8.15 11.05
CIEN 161216C00011000 C 12/16/16 11.0 9.30 11.65
CIEN 161216C00012000 C 12/16/16 12.0 7.10 11.40
CIEN 161216C00012500 C 12/16/16 12.5 6.80 11.00
CIEN 161216C00013000 C 12/16/16 13.0 6.20 10.40
CIEN 161216C00013500 C 12/16/16 13.5 5.80 10.00
CIEN 161216C00014000 C 12/16/16 14.0 6.30 9.40
CIEN 161216C00014500 C 12/16/16 14.5 6.05 8.65
CIEN 161216C00015000 C 12/16/16 15.0 5.55 7.45
CIEN 161216C00015500 C 12/16/16 15.5 4.85 7.00
CIEN 161216C00016000 C 12/16/16 16.0 4.70 6.40
CIEN 161216C00016500 C 12/16/16 16.5 3.95 5.40
CIEN 161216C00017000 C 12/16/16 17.0 3.75 5.15
CIEN 161216C00017500 C 12/16/16 17.5 3.40 4.20
CIEN 161216C00018000 C 12/16/16 18.0 2.47 4.50
CIEN 161216C00018500 C 12/16/16 18.5 2.60 2.82
CIEN 161216C00019000 C 12/16/16 19.0 2.23 2.42
CIEN 161216C00019500 C 12/16/16 19.5 1.78 2.18
CIEN 161216C00020000 C 12/16/16 20.0 1.54 1.61
CIEN 161216C00020500 C 12/16/16 20.5 1.24 1.32
CIEN 161216C00021000 C 12/16/16 21.0 1.02 1.09
CIEN 161216C00021500 C 12/16/16 21.5 0.77 0.82
CIEN 161216C00022000 C 12/16/16 22.0 0.57 0.63
CIEN 161216C00022500 C 12/16/16 22.5 0.43 0.48
CIEN 161216C00023000 C 12/16/16 23.0 0.32 0.36
CIEN 161216C00023500 C 12/16/16 23.5 0.22 0.28
CIEN 161216C00024000 C 12/16/16 24.0 0.16 0.20
CIEN 161216C00024500 C 12/16/16 24.5 0.12 0.17
CIEN 161216C00025000 C 12/16/16 25.0 0.07 0.13
CIEN 161216C00025500 C 12/16/16 25.5 0.05 0.10
CIEN 161216C00026000 C 12/16/16 26.0 0.05 0.08
CIEN 161216C00026500 C 12/16/16 26.5 0.03 0.13
CIEN 161216C00027000 C 12/16/16 27.0 0.02 0.07
CIEN 161216C00027500 C 12/16/16 27.5 0.02 0.05
CIEN 161216C00028000 C 12/16/16 28.0 0.01 0.12
CIEN 161216C00028500 C 12/16/16 28.5 0.00 0.05
CIEN 161216C00029000 C 12/16/16 29.0 0.00 0.05
CIEN 161216C00029500 C 12/16/16 29.5 0.00 0.06
CIEN 161216C00030000 C 12/16/16 30.0 0.00 0.09
CIEN 161216C00030500 C 12/16/16 30.5 0.00 0.04
CIEN 161216C00031000 C 12/16/16 31.0 0.00 0.21
CIEN 161216P00011000 P 12/16/16 11.0 0.00 0.30
CIEN 161216P00012000 P 12/16/16 12.0 0.00 0.50
CIEN 161216P00012500 P 12/16/16 12.5 0.00 0.50
CIEN 161216P00013000 P 12/16/16 13.0 0.00 0.50
CIEN 161216P00013500 P 12/16/16 13.5 0.00 0.50
CIEN 161216P00014000 P 12/16/16 14.0 0.00 0.50
CIEN 161216P00014500 P 12/16/16 14.5 0.00 0.50
CIEN 161216P00015000 P 12/16/16 15.0 0.00 0.12
CIEN 161216P00015500 P 12/16/16 15.5 0.00 0.04
CIEN 161216P00016000 P 12/16/16 16.0 0.01 0.04
CIEN 161216P00016500 P 12/16/16 16.5 0.03 0.06
CIEN 161216P00017000 P 12/16/16 17.0 0.05 0.09
CIEN 161216P00017500 P 12/16/16 17.5 0.08 0.12
CIEN 161216P00018000 P 12/16/16 18.0 0.13 0.18
CIEN 161216P00018500 P 12/16/16 18.5 0.19 0.24
CIEN 161216P00019000 P 12/16/16 19.0 0.28 0.36
CIEN 161216P00019500 P 12/16/16 19.5 0.40 0.44
CIEN 161216P00020000 P 12/16/16 20.0 0.56 0.65
CIEN 161216P00020500 P 12/16/16 20.5 0.74 0.85
CIEN 161216P00021000 P 12/16/16 21.0 0.98 1.04
CIEN 161216P00021500 P 12/16/16 21.5 1.25 1.37
CIEN 161216P00022000 P 12/16/16 22.0 1.57 1.63
CIEN 161216P00022500 P 12/16/16 22.5 1.91 2.05
CIEN 161216P00023000 P 12/16/16 23.0 2.27 2.44
CIEN 161216P00023500 P 12/16/16 23.5 2.18 2.95
CIEN 161216P00024000 P 12/16/16 24.0 2.99 3.40
CIEN 161216P00024500 P 12/16/16 24.5 3.10 3.80
CIEN 161216P00025000 P 12/16/16 25.0 2.85 5.30
CIEN 161216P00025500 P 12/16/16 25.5 4.00 5.20
CIEN 161216P00026000 P 12/16/16 26.0 4.40 5.50
CIEN 161216P00026500 P 12/16/16 26.5 4.90 6.60
CIEN 161216P00027000 P 12/16/16 27.0 5.40 6.90
CIEN 161216P00027500 P 12/16/16 27.5 5.55 7.25
CIEN 161216P00028000 P 12/16/16 28.0 6.05 7.75
CIEN 161216P00028500 P 12/16/16 28.5 6.30 8.85
CIEN 161216P00029000 P 12/16/16 29.0 6.05 10.40
CIEN 161216P00029500 P 12/16/16 29.5 6.75 10.85
CIEN 161216P00030000 P 12/16/16 30.0 7.05 11.40
CIEN 161216P00030500 P 12/16/16 30.5 7.75 11.50
CIEN 161216P00031000 P 12/16/16 31.0 9.10 11.10
CIEN 161223C00012000 C 12/23/16 12.0 8.50 10.55
CIEN 161223C00012500 C 12/23/16 12.5 6.65 11.00
CIEN 161223C00013000 C 12/23/16 13.0 5.85 10.40
CIEN 161223C00013500 C 12/23/16 13.5 5.90 10.00
CIEN 161223C00014000 C 12/23/16 14.0 5.75 9.40
CIEN 161223C00014500 C 12/23/16 14.5 6.05 9.00
CIEN 161223C00015000 C 12/23/16 15.0 4.85 8.40
CIEN 161223C00015500 C 12/23/16 15.5 4.25 7.95
CIEN 161223C00016000 C 12/23/16 16.0 4.40 7.50
CIEN 161223C00016500 C 12/23/16 16.5 3.75 7.00
CIEN 161223C00017000 C 12/23/16 17.0 2.84 6.15
CIEN 161223C00017500 C 12/23/16 17.5 3.20 6.15
CIEN 161223C00018000 C 12/23/16 18.0 3.05 3.80
CIEN 161223C00018500 C 12/23/16 18.5 2.65 3.05
CIEN 161223C00019000 C 12/23/16 19.0 2.29 2.51
CIEN 161223C00019500 C 12/23/16 19.5 1.95 2.10
CIEN 161223C00020000 C 12/23/16 20.0 1.63 1.74
CIEN 161223C00020500 C 12/23/16 20.5 1.34 1.40
CIEN 161223C00021000 C 12/23/16 21.0 1.07 1.18
CIEN 161223C00021500 C 12/23/16 21.5 0.86 0.91
CIEN 161223C00022000 C 12/23/16 22.0 0.65 0.74
CIEN 161223C00022500 C 12/23/16 22.5 0.50 0.60
CIEN 161223C00023000 C 12/23/16 23.0 0.39 0.45
CIEN 161223C00023500 C 12/23/16 23.5 0.29 0.35
CIEN 161223C00024000 C 12/23/16 24.0 0.22 0.28
CIEN 161223C00024500 C 12/23/16 24.5 0.15 0.25
CIEN 161223C00025000 C 12/23/16 25.0 0.12 0.18
CIEN 161223C00025500 C 12/23/16 25.5 0.09 0.14
CIEN 161223C00026000 C 12/23/16 26.0 0.06 0.15
CIEN 161223C00026500 C 12/23/16 26.5 0.04 0.10
CIEN 161223C00027000 C 12/23/16 27.0 0.03 0.09
CIEN 161223C00027500 C 12/23/16 27.5 0.02 0.07
CIEN 161223C00028000 C 12/23/16 28.0 0.02 0.06
CIEN 161223C00028500 C 12/23/16 28.5 0.01 0.06
CIEN 161223C00029000 C 12/23/16 29.0 0.00 0.04
CIEN 161223C00029500 C 12/23/16 29.5 0.00 0.05
CIEN 161223C00030000 C 12/23/16 30.0 0.00 0.05
CIEN 161223C00030500 C 12/23/16 30.5 0.00 0.04
CIEN 161223P00012000 P 12/23/16 12.0 0.00 0.98
CIEN 161223P00012500 P 12/23/16 12.5 0.00 2.48
CIEN 161223P00013000 P 12/23/16 13.0 0.00 0.98
CIEN 161223P00013500 P 12/23/16 13.5 0.00 1.75
CIEN 161223P00014000 P 12/23/16 14.0 0.00 0.50
CIEN 161223P00014500 P 12/23/16 14.5 0.00 0.50
CIEN 161223P00015000 P 12/23/16 15.0 0.00 0.13
CIEN 161223P00015500 P 12/23/16 15.5 0.01 0.13
CIEN 161223P00016000 P 12/23/16 16.0 0.02 0.13
CIEN 161223P00016500 P 12/23/16 16.5 0.04 0.09
CIEN 161223P00017000 P 12/23/16 17.0 0.07 0.13
CIEN 161223P00017500 P 12/23/16 17.5 0.11 0.17
CIEN 161223P00018000 P 12/23/16 18.0 0.17 0.22
CIEN 161223P00018500 P 12/23/16 18.5 0.25 0.31
CIEN 161223P00019000 P 12/23/16 19.0 0.35 0.43
CIEN 161223P00019500 P 12/23/16 19.5 0.48 0.56
CIEN 161223P00020000 P 12/23/16 20.0 0.64 0.73
CIEN 161223P00020500 P 12/23/16 20.5 0.83 0.93
CIEN 161223P00021000 P 12/23/16 21.0 1.07 1.17
CIEN 161223P00021500 P 12/23/16 21.5 1.34 1.47
CIEN 161223P00022000 P 12/23/16 22.0 1.63 1.75
CIEN 161223P00022500 P 12/23/16 22.5 1.93 2.09
CIEN 161223P00023000 P 12/23/16 23.0 2.27 2.46
CIEN 161223P00023500 P 12/23/16 23.5 2.71 2.92
CIEN 161223P00024000 P 12/23/16 24.0 2.99 3.40
CIEN 161223P00024500 P 12/23/16 24.5 3.10 3.85
CIEN 161223P00025000 P 12/23/16 25.0 3.55 4.30
CIEN 161223P00025500 P 12/23/16 25.5 4.00 6.30
CIEN 161223P00026000 P 12/23/16 26.0 4.45 6.80
CIEN 161223P00026500 P 12/23/16 26.5 4.00 7.60
CIEN 161223P00027000 P 12/23/16 27.0 4.25 7.75
CIEN 161223P00027500 P 12/23/16 27.5 4.75 8.50
CIEN 161223P00028000 P 12/23/16 28.0 5.30 8.55
CIEN 161223P00028500 P 12/23/16 28.5 5.85 9.60
CIEN 161223P00029000 P 12/23/16 29.0 5.90 10.40
CIEN 161223P00029500 P 12/23/16 29.5 6.40 10.75
CIEN 161223P00030000 P 12/23/16 30.0 6.80 11.40
CIEN 161223P00030500 P 12/23/16 30.5 8.30 10.95
CIEN 161230C00013500 C 12/30/16 13.5 6.70 9.30
CIEN 161230C00014000 C 12/30/16 14.0 5.75 9.40
CIEN 161230C00014500 C 12/30/16 14.5 5.25 8.20
CIEN 161230C00015000 C 12/30/16 15.0 4.80 8.50
CIEN 161230C00015500 C 12/30/16 15.5 4.30 7.70
CIEN 161230C00016000 C 12/30/16 16.0 3.90 6.90
CIEN 161230C00016500 C 12/30/16 16.5 3.30 6.70
CIEN 161230C00017000 C 12/30/16 17.0 2.88 5.95
CIEN 161230C00017500 C 12/30/16 17.5 3.25 4.30
CIEN 161230C00018000 C 12/30/16 18.0 2.96 3.50
CIEN 161230C00018500 C 12/30/16 18.5 2.74 3.30
CIEN 161230C00019000 C 12/30/16 19.0 2.20 2.69
CIEN 161230C00019500 C 12/30/16 19.5 2.01 2.18
CIEN 161230C00020000 C 12/30/16 20.0 1.67 1.81
CIEN 161230C00020500 C 12/30/16 20.5 1.41 1.49
CIEN 161230C00021000 C 12/30/16 21.0 1.13 1.21
CIEN 161230C00021500 C 12/30/16 21.5 0.92 1.01
CIEN 161230C00022000 C 12/30/16 22.0 0.74 0.83
CIEN 161230C00022500 C 12/30/16 22.5 0.57 0.63
CIEN 161230C00023000 C 12/30/16 23.0 0.43 0.52
CIEN 161230C00023500 C 12/30/16 23.5 0.34 0.40
CIEN 161230C00024000 C 12/30/16 24.0 0.26 0.31
CIEN 161230C00024500 C 12/30/16 24.5 0.19 0.33
CIEN 161230C00025000 C 12/30/16 25.0 0.13 0.30
CIEN 161230C00025500 C 12/30/16 25.5 0.01 0.43
CIEN 161230C00026000 C 12/30/16 26.0 0.00 0.37
CIEN 161230C00026500 C 12/30/16 26.5 0.00 0.50
CIEN 161230C00027000 C 12/30/16 27.0 0.00 0.50
CIEN 161230C00027500 C 12/30/16 27.5 0.00 0.50
CIEN 161230C00028000 C 12/30/16 28.0 0.00 0.16
CIEN 161230C00028500 C 12/30/16 28.5 0.00 0.50
CIEN 161230C00029000 C 12/30/16 29.0 0.00 0.49
CIEN 161230C00029500 C 12/30/16 29.5 0.00 0.50
CIEN 161230C00030000 C 12/30/16 30.0 0.00 0.10
CIEN 161230C00030500 C 12/30/16 30.5 0.00 0.50
CIEN 161230P00013500 P 12/30/16 13.5 0.00 0.50
CIEN 161230P00014000 P 12/30/16 14.0 0.00 0.50
CIEN 161230P00014500 P 12/30/16 14.5 0.00 0.49
CIEN 161230P00015000 P 12/30/16 15.0 0.00 0.49
CIEN 161230P00015500 P 12/30/16 15.5 0.00 0.49
CIEN 161230P00016000 P 12/30/16 16.0 0.00 0.50
CIEN 161230P00016500 P 12/30/16 16.5 0.00 0.50
CIEN 161230P00017000 P 12/30/16 17.0 0.03 0.33
CIEN 161230P00017500 P 12/30/16 17.5 0.09 0.49
CIEN 161230P00018000 P 12/30/16 18.0 0.20 0.34
CIEN 161230P00018500 P 12/30/16 18.5 0.28 0.36
CIEN 161230P00019000 P 12/30/16 19.0 0.40 0.46
CIEN 161230P00019500 P 12/30/16 19.5 0.53 0.59
CIEN 161230P00020000 P 12/30/16 20.0 0.69 0.76
CIEN 161230P00020500 P 12/30/16 20.5 0.89 0.98
CIEN 161230P00021000 P 12/30/16 21.0 1.12 1.20
CIEN 161230P00021500 P 12/30/16 21.5 1.39 1.48
CIEN 161230P00022000 P 12/30/16 22.0 1.68 1.81
CIEN 161230P00022500 P 12/30/16 22.5 2.00 2.13
CIEN 161230P00023000 P 12/30/16 23.0 2.21 2.59
CIEN 161230P00023500 P 12/30/16 23.5 2.63 2.99
CIEN 161230P00024000 P 12/30/16 24.0 2.93 3.40
CIEN 161230P00024500 P 12/30/16 24.5 3.20 4.05
CIEN 161230P00025000 P 12/30/16 25.0 3.60 5.50
CIEN 161230P00025500 P 12/30/16 25.5 4.00 5.50
CIEN 161230P00026000 P 12/30/16 26.0 4.20 5.75
CIEN 161230P00026500 P 12/30/16 26.5 3.90 7.10
CIEN 161230P00027000 P 12/30/16 27.0 4.30 7.95
CIEN 161230P00027500 P 12/30/16 27.5 4.80 8.60
CIEN 161230P00028000 P 12/30/16 28.0 5.25 8.75
CIEN 161230P00028500 P 12/30/16 28.5 5.50 9.75
CIEN 161230P00029000 P 12/30/16 29.0 5.90 10.30
CIEN 161230P00029500 P 12/30/16 29.5 6.40 10.80
CIEN 161230P00030000 P 12/30/16 30.0 7.00 11.25
CIEN 161230P00030500 P 12/30/16 30.5 8.60 11.15
CIEN 170106C00015000 C 01/06/17 15.0 5.45 6.75
CIEN 170106C00015500 C 01/06/17 15.5 4.60 7.45
CIEN 170106C00016000 C 01/06/17 16.0 3.85 6.20
CIEN 170106C00016500 C 01/06/17 16.5 3.45 5.45
CIEN 170106C00017000 C 01/06/17 17.0 3.70 6.00
CIEN 170106C00017500 C 01/06/17 17.5 2.44 4.30
CIEN 170106C00018000 C 01/06/17 18.0 3.10 3.70
CIEN 170106C00018500 C 01/06/17 18.5 2.65 3.45
CIEN 170106C00019000 C 01/06/17 19.0 2.34 2.77
CIEN 170106C00019500 C 01/06/17 19.5 2.09 2.20
CIEN 170106C00020000 C 01/06/17 20.0 1.77 1.87
CIEN 170106C00020500 C 01/06/17 20.5 1.48 1.59
CIEN 170106C00021000 C 01/06/17 21.0 1.22 1.32
CIEN 170106C00021500 C 01/06/17 21.5 1.00 1.07
CIEN 170106C00022000 C 01/06/17 22.0 0.79 0.90
CIEN 170106C00022500 C 01/06/17 22.5 0.62 0.72
CIEN 170106C00023000 C 01/06/17 23.0 0.47 0.57
CIEN 170106C00023500 C 01/06/17 23.5 0.37 0.46
CIEN 170106C00024000 C 01/06/17 24.0 0.28 0.37
CIEN 170106C00024500 C 01/06/17 24.5 0.21 0.31
CIEN 170106C00025000 C 01/06/17 25.0 0.17 0.30
CIEN 170106C00025500 C 01/06/17 25.5 0.00 0.49
CIEN 170106C00026000 C 01/06/17 26.0 0.00 0.37
CIEN 170106C00026500 C 01/06/17 26.5 0.00 0.50
CIEN 170106C00027000 C 01/06/17 27.0 0.00 0.50
CIEN 170106C00027500 C 01/06/17 27.5 0.00 0.50
CIEN 170106C00028000 C 01/06/17 28.0 0.00 0.15
CIEN 170106C00028500 C 01/06/17 28.5 0.00 0.50
CIEN 170106C00029000 C 01/06/17 29.0 0.00 0.50
CIEN 170106C00029500 C 01/06/17 29.5 0.00 0.48
CIEN 170106C00030000 C 01/06/17 30.0 0.00 0.50
CIEN 170106C00030500 C 01/06/17 30.5 0.00 0.50
CIEN 170106P00015000 P 01/06/17 15.0 0.00 0.12
CIEN 170106P00015500 P 01/06/17 15.5 0.00 0.50
CIEN 170106P00016000 P 01/06/17 16.0 0.00 0.50
CIEN 170106P00016500 P 01/06/17 16.5 0.00 0.50
CIEN 170106P00017000 P 01/06/17 17.0 0.01 0.36
CIEN 170106P00017500 P 01/06/17 17.5 0.17 0.36
CIEN 170106P00018000 P 01/06/17 18.0 0.23 0.38
CIEN 170106P00018500 P 01/06/17 18.5 0.33 0.41
CIEN 170106P00019000 P 01/06/17 19.0 0.45 0.49
CIEN 170106P00019500 P 01/06/17 19.5 0.58 0.64
CIEN 170106P00020000 P 01/06/17 20.0 0.75 0.82
CIEN 170106P00020500 P 01/06/17 20.5 0.95 1.06
CIEN 170106P00021000 P 01/06/17 21.0 1.18 1.30
CIEN 170106P00021500 P 01/06/17 21.5 1.45 1.57
CIEN 170106P00022000 P 01/06/17 22.0 1.74 1.87
CIEN 170106P00022500 P 01/06/17 22.5 2.08 2.21
CIEN 170106P00023000 P 01/06/17 23.0 2.26 2.64
CIEN 170106P00023500 P 01/06/17 23.5 2.62 3.05
CIEN 170106P00024000 P 01/06/17 24.0 2.97 3.45
CIEN 170106P00024500 P 01/06/17 24.5 3.15 3.90
CIEN 170106P00025000 P 01/06/17 25.0 3.65 4.35
CIEN 170106P00025500 P 01/06/17 25.5 4.05 6.15
CIEN 170106P00026000 P 01/06/17 26.0 4.50 5.55
CIEN 170106P00026500 P 01/06/17 26.5 4.80 6.65
CIEN 170106P00027000 P 01/06/17 27.0 5.35 6.60
CIEN 170106P00027500 P 01/06/17 27.5 5.70 7.55
CIEN 170106P00028000 P 01/06/17 28.0 5.40 7.75
CIEN 170106P00028500 P 01/06/17 28.5 5.35 8.50
CIEN 170106P00029000 P 01/06/17 29.0 5.75 10.15
CIEN 170106P00029500 P 01/06/17 29.5 6.75 10.40
CIEN 170106P00030000 P 01/06/17 30.0 6.65 11.10
CIEN 170106P00030500 P 01/06/17 30.5 8.50 10.55
CIEN 170113C00014500 C 01/13/17 14.5 6.10 7.55
CIEN 170113C00015000 C 01/13/17 15.0 4.80 7.50
CIEN 170113C00015500 C 01/13/17 15.5 4.30 6.55
CIEN 170113C00016000 C 01/13/17 16.0 3.80 6.00
CIEN 170113C00016500 C 01/13/17 16.5 4.20 5.50
CIEN 170113C00017000 C 01/13/17 17.0 3.75 5.05
CIEN 170113C00017500 C 01/13/17 17.5 3.30 4.60
CIEN 170113C00018000 C 01/13/17 18.0 2.94 3.85
CIEN 170113C00018500 C 01/13/17 18.5 2.72 3.40
CIEN 170113C00019000 C 01/13/17 19.0 2.37 2.73
CIEN 170113C00019500 C 01/13/17 19.5 2.16 2.29
CIEN 170113C00020000 C 01/13/17 20.0 1.83 1.97
CIEN 170113C00020500 C 01/13/17 20.5 1.55 1.66
CIEN 170113C00021000 C 01/13/17 21.0 1.29 1.38
CIEN 170113C00021500 C 01/13/17 21.5 1.07 1.15
CIEN 170113C00022000 C 01/13/17 22.0 0.87 0.97
CIEN 170113C00022500 C 01/13/17 22.5 0.70 0.79
CIEN 170113C00023000 C 01/13/17 23.0 0.54 0.64
CIEN 170113C00023500 C 01/13/17 23.5 0.44 0.52
CIEN 170113C00024000 C 01/13/17 24.0 0.34 0.42
CIEN 170113C00024500 C 01/13/17 24.5 0.26 0.37
CIEN 170113C00025000 C 01/13/17 25.0 0.16 0.31
CIEN 170113C00025500 C 01/13/17 25.5 0.10 0.48
CIEN 170113C00026000 C 01/13/17 26.0 0.00 0.34
CIEN 170113C00026500 C 01/13/17 26.5 0.00 0.50
CIEN 170113C00027000 C 01/13/17 27.0 0.00 0.50
CIEN 170113C00027500 C 01/13/17 27.5 0.00 0.50
CIEN 170113C00028000 C 01/13/17 28.0 0.00 0.15
CIEN 170113C00028500 C 01/13/17 28.5 0.00 0.49
CIEN 170113C00029000 C 01/13/17 29.0 0.00 0.13
CIEN 170113C00029500 C 01/13/17 29.5 0.00 0.50
CIEN 170113C00030000 C 01/13/17 30.0 0.00 0.11
CIEN 170113C00030500 C 01/13/17 30.5 0.00 0.50
CIEN 170113P00014500 P 01/13/17 14.5 0.00 0.50
CIEN 170113P00015000 P 01/13/17 15.0 0.00 0.50
CIEN 170113P00015500 P 01/13/17 15.5 0.00 0.50
CIEN 170113P00016000 P 01/13/17 16.0 0.00 0.32
CIEN 170113P00016500 P 01/13/17 16.5 0.00 0.50
CIEN 170113P00017000 P 01/13/17 17.0 0.02 0.36
CIEN 170113P00017500 P 01/13/17 17.5 0.20 0.48
CIEN 170113P00018000 P 01/13/17 18.0 0.29 0.40
CIEN 170113P00018500 P 01/13/17 18.5 0.39 0.46
CIEN 170113P00019000 P 01/13/17 19.0 0.51 0.56
CIEN 170113P00019500 P 01/13/17 19.5 0.65 0.71
CIEN 170113P00020000 P 01/13/17 20.0 0.83 0.91
CIEN 170113P00020500 P 01/13/17 20.5 1.02 1.12
CIEN 170113P00021000 P 01/13/17 21.0 1.27 1.38
CIEN 170113P00021500 P 01/13/17 21.5 1.53 1.64
CIEN 170113P00022000 P 01/13/17 22.0 1.82 1.95
CIEN 170113P00022500 P 01/13/17 22.5 2.14 2.29
CIEN 170113P00023000 P 01/13/17 23.0 2.46 2.72
CIEN 170113P00023500 P 01/13/17 23.5 2.55 3.10
CIEN 170113P00024000 P 01/13/17 24.0 3.10 3.50
CIEN 170113P00024500 P 01/13/17 24.5 3.20 3.95
CIEN 170113P00025000 P 01/13/17 25.0 3.70 4.40
CIEN 170113P00025500 P 01/13/17 25.5 4.15 4.85
CIEN 170113P00026000 P 01/13/17 26.0 4.30 5.55
CIEN 170113P00026500 P 01/13/17 26.5 4.75 6.00
CIEN 170113P00027000 P 01/13/17 27.0 5.15 6.60
CIEN 170113P00027500 P 01/13/17 27.5 5.60 7.35
CIEN 170113P00028000 P 01/13/17 28.0 6.10 8.45
CIEN 170113P00028500 P 01/13/17 28.5 5.40 8.55
CIEN 170113P00029000 P 01/13/17 29.0 5.90 10.20
CIEN 170113P00029500 P 01/13/17 29.5 6.40 10.40
CIEN 170113P00030000 P 01/13/17 30.0 7.10 10.90
CIEN 170113P00030500 P 01/13/17 30.5 8.55 10.55
CIEN 170120C00005000 C 01/20/17 5.0 14.15 18.40
CIEN 170120C00007000 C 01/20/17 7.0 12.45 16.40
CIEN 170120C00008000 C 01/20/17 8.0 11.10 15.40
CIEN 170120C00009000 C 01/20/17 9.0 10.10 14.40
CIEN 170120C00010000 C 01/20/17 10.0 9.60 13.40
CIEN 170120C00011000 C 01/20/17 11.0 8.25 12.40
CIEN 170120C00012000 C 01/20/17 12.0 7.85 11.40
CIEN 170120C00013000 C 01/20/17 13.0 7.30 10.55
CIEN 170120C00014000 C 01/20/17 14.0 5.80 7.80
CIEN 170120C00015000 C 01/20/17 15.0 5.85 6.75
CIEN 170120C00016000 C 01/20/17 16.0 4.45 5.75
CIEN 170120C00017000 C 01/20/17 17.0 4.10 5.00
CIEN 170120C00018000 C 01/20/17 18.0 3.30 3.50
CIEN 170120C00019000 C 01/20/17 19.0 2.57 2.71
CIEN 170120C00020000 C 01/20/17 20.0 1.91 2.06
CIEN 170120C00021000 C 01/20/17 21.0 1.38 1.42
CIEN 170120C00022000 C 01/20/17 22.0 0.95 1.03
CIEN 170120C00023000 C 01/20/17 23.0 0.61 0.70
CIEN 170120C00024000 C 01/20/17 24.0 0.40 0.46
CIEN 170120C00025000 C 01/20/17 25.0 0.23 0.29
CIEN 170120C00026000 C 01/20/17 26.0 0.15 0.19
CIEN 170120C00027000 C 01/20/17 27.0 0.09 0.13
CIEN 170120C00028000 C 01/20/17 28.0 0.06 0.09
CIEN 170120C00029000 C 01/20/17 29.0 0.04 0.13
CIEN 170120C00030000 C 01/20/17 30.0 0.03 0.06
CIEN 170120C00031000 C 01/20/17 31.0 0.02 0.05
CIEN 170120C00032000 C 01/20/17 32.0 0.01 0.04
CIEN 170120C00033000 C 01/20/17 33.0 0.00 0.06
CIEN 170120C00034000 C 01/20/17 34.0 0.00 0.08
CIEN 170120C00035000 C 01/20/17 35.0 0.00 0.06
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.04
CIEN 170120P00007000 P 01/20/17 7.0 0.00 0.04
CIEN 170120P00008000 P 01/20/17 8.0 0.00 0.04
CIEN 170120P00009000 P 01/20/17 9.0 0.00 0.04
CIEN 170120P00010000 P 01/20/17 10.0 0.00 0.05
CIEN 170120P00011000 P 01/20/17 11.0 0.00 0.06
CIEN 170120P00012000 P 01/20/17 12.0 0.00 0.06
CIEN 170120P00013000 P 01/20/17 13.0 0.02 0.05
CIEN 170120P00014000 P 01/20/17 14.0 0.04 0.07
CIEN 170120P00015000 P 01/20/17 15.0 0.06 0.10
CIEN 170120P00016000 P 01/20/17 16.0 0.11 0.15
CIEN 170120P00017000 P 01/20/17 17.0 0.19 0.24
CIEN 170120P00018000 P 01/20/17 18.0 0.33 0.41
CIEN 170120P00019000 P 01/20/17 19.0 0.58 0.61
CIEN 170120P00020000 P 01/20/17 20.0 0.91 0.94
CIEN 170120P00021000 P 01/20/17 21.0 1.34 1.43
CIEN 170120P00022000 P 01/20/17 22.0 1.90 2.01
CIEN 170120P00023000 P 01/20/17 23.0 2.57 2.70
CIEN 170120P00024000 P 01/20/17 24.0 3.30 3.45
CIEN 170120P00025000 P 01/20/17 25.0 4.10 4.40
CIEN 170120P00026000 P 01/20/17 26.0 4.55 5.30
CIEN 170120P00027000 P 01/20/17 27.0 5.45 6.35
CIEN 170120P00028000 P 01/20/17 28.0 6.50 7.35
CIEN 170120P00029000 P 01/20/17 29.0 6.00 10.10
CIEN 170120P00030000 P 01/20/17 30.0 7.30 9.65
CIEN 170120P00031000 P 01/20/17 31.0 8.25 11.80
CIEN 170120P00032000 P 01/20/17 32.0 9.80 11.95
CIEN 170120P00033000 P 01/20/17 33.0 9.85 13.95
CIEN 170120P00034000 P 01/20/17 34.0 10.50 14.70
CIEN 170120P00035000 P 01/20/17 35.0 12.30 15.05
CIEN 170421C00011000 C 04/21/17 11.0 8.15 12.25
CIEN 170421C00012000 C 04/21/17 12.0 7.10 11.30
CIEN 170421C00013000 C 04/21/17 13.0 6.95 10.30
CIEN 170421C00014000 C 04/21/17 14.0 7.00 7.90
CIEN 170421C00015000 C 04/21/17 15.0 6.20 7.10
CIEN 170421C00016000 C 04/21/17 16.0 5.40 6.25
CIEN 170421C00017000 C 04/21/17 17.0 4.70 5.10
CIEN 170421C00018000 C 04/21/17 18.0 3.95 4.25
CIEN 170421C00019000 C 04/21/17 19.0 3.30 3.45
CIEN 170421C00020000 C 04/21/17 20.0 2.74 2.83
CIEN 170421C00021000 C 04/21/17 21.0 2.22 2.30
CIEN 170421C00022000 C 04/21/17 22.0 1.76 1.86
CIEN 170421C00023000 C 04/21/17 23.0 1.38 1.46
CIEN 170421C00024000 C 04/21/17 24.0 1.06 1.15
CIEN 170421C00025000 C 04/21/17 25.0 0.80 0.89
CIEN 170421C00026000 C 04/21/17 26.0 0.60 0.67
CIEN 170421C00027000 C 04/21/17 27.0 0.44 0.53
CIEN 170421C00028000 C 04/21/17 28.0 0.33 0.41
CIEN 170421C00029000 C 04/21/17 29.0 0.25 0.32
CIEN 170421C00030000 C 04/21/17 30.0 0.18 0.25
CIEN 170421C00031000 C 04/21/17 31.0 0.13 0.19
CIEN 170421C00032000 C 04/21/17 32.0 0.10 0.15
CIEN 170421C00033000 C 04/21/17 33.0 0.07 0.11
CIEN 170421C00034000 C 04/21/17 34.0 0.05 0.09
CIEN 170421P00011000 P 04/21/17 11.0 0.07 0.12
CIEN 170421P00012000 P 04/21/17 12.0 0.10 0.14
CIEN 170421P00013000 P 04/21/17 13.0 0.15 0.21
CIEN 170421P00014000 P 04/21/17 14.0 0.23 0.29
CIEN 170421P00015000 P 04/21/17 15.0 0.33 0.39
CIEN 170421P00016000 P 04/21/17 16.0 0.45 0.54
CIEN 170421P00017000 P 04/21/17 17.0 0.66 0.74
CIEN 170421P00018000 P 04/21/17 18.0 0.94 1.00
CIEN 170421P00019000 P 04/21/17 19.0 1.28 1.34
CIEN 170421P00020000 P 04/21/17 20.0 1.68 1.74
CIEN 170421P00021000 P 04/21/17 21.0 2.15 2.22
CIEN 170421P00022000 P 04/21/17 22.0 2.68 2.78
CIEN 170421P00023000 P 04/21/17 23.0 3.25 3.40
CIEN 170421P00024000 P 04/21/17 24.0 3.95 4.10
CIEN 170421P00025000 P 04/21/17 25.0 4.65 4.85
CIEN 170421P00026000 P 04/21/17 26.0 5.35 5.80
CIEN 170421P00027000 P 04/21/17 27.0 6.20 6.60
CIEN 170421P00028000 P 04/21/17 28.0 6.60 7.55
CIEN 170421P00029000 P 04/21/17 29.0 7.60 8.35
CIEN 170421P00030000 P 04/21/17 30.0 8.50 9.40
CIEN 170421P00031000 P 04/21/17 31.0 9.40 10.55
CIEN 170421P00032000 P 04/21/17 32.0 8.90 13.05
CIEN 170421P00033000 P 04/21/17 33.0 9.95 13.95
CIEN 170421P00034000 P 04/21/17 34.0 12.10 15.05
CIEN 170721C00013000 C 07/21/17 13.0 8.05 9.20
CIEN 170721C00014000 C 07/21/17 14.0 7.35 8.30
CIEN 170721C00015000 C 07/21/17 15.0 6.60 7.40
CIEN 170721C00016000 C 07/21/17 16.0 5.85 6.35
CIEN 170721C00017000 C 07/21/17 17.0 5.10 5.60
CIEN 170721C00018000 C 07/21/17 18.0 4.45 4.70
CIEN 170721C00019000 C 07/21/17 19.0 3.85 4.00
CIEN 170721C00020000 C 07/21/17 20.0 3.25 3.45
CIEN 170721C00021000 C 07/21/17 21.0 2.75 2.94
CIEN 170721C00022000 C 07/21/17 22.0 2.28 2.46
CIEN 170721C00023000 C 07/21/17 23.0 1.88 2.07
CIEN 170721C00024000 C 07/21/17 24.0 1.57 1.67
CIEN 170721C00025000 C 07/21/17 25.0 1.25 1.38
CIEN 170721C00026000 C 07/21/17 26.0 1.03 1.20
CIEN 170721C00027000 C 07/21/17 27.0 0.84 0.98
CIEN 170721C00028000 C 07/21/17 28.0 0.68 0.79
CIEN 170721C00029000 C 07/21/17 29.0 0.54 0.62
CIEN 170721C00030000 C 07/21/17 30.0 0.42 0.54
CIEN 170721C00031000 C 07/21/17 31.0 0.34 0.42
CIEN 170721P00013000 P 07/21/17 13.0 0.33 0.41
CIEN 170721P00014000 P 07/21/17 14.0 0.46 0.53
CIEN 170721P00015000 P 07/21/17 15.0 0.62 0.70
CIEN 170721P00016000 P 07/21/17 16.0 0.82 0.92
CIEN 170721P00017000 P 07/21/17 17.0 1.07 1.17
CIEN 170721P00018000 P 07/21/17 18.0 1.36 1.52
CIEN 170721P00019000 P 07/21/17 19.0 1.71 1.86
CIEN 170721P00020000 P 07/21/17 20.0 2.14 2.29
CIEN 170721P00021000 P 07/21/17 21.0 2.61 2.77
CIEN 170721P00022000 P 07/21/17 22.0 3.15 3.35
CIEN 170721P00023000 P 07/21/17 23.0 3.75 3.90
CIEN 170721P00024000 P 07/21/17 24.0 4.40 4.55
CIEN 170721P00025000 P 07/21/17 25.0 5.10 5.30
CIEN 170721P00026000 P 07/21/17 26.0 5.70 6.05
CIEN 170721P00027000 P 07/21/17 27.0 6.45 6.85
CIEN 170721P00028000 P 07/21/17 28.0 7.30 7.75
CIEN 170721P00029000 P 07/21/17 29.0 8.15 8.60
CIEN 170721P00030000 P 07/21/17 30.0 8.70 9.55
CIEN 170721P00031000 P 07/21/17 31.0 9.80 10.50
CIEN 180119C00005000 C 01/19/18 5.0 13.70 18.50
CIEN 180119C00008000 C 01/19/18 8.0 11.05 15.80
CIEN 180119C00010000 C 01/19/18 10.0 9.30 13.75
CIEN 180119C00013000 C 01/19/18 13.0 8.15 10.05
CIEN 180119C00015000 C 01/19/18 15.0 7.15 7.85
CIEN 180119C00018000 C 01/19/18 18.0 5.25 5.80
CIEN 180119C00020000 C 01/19/18 20.0 4.10 4.55
CIEN 180119C00022000 C 01/19/18 22.0 3.10 3.45
CIEN 180119C00025000 C 01/19/18 25.0 1.98 2.10
CIEN 180119C00027000 C 01/19/18 27.0 1.39 1.53
CIEN 180119C00030000 C 01/19/18 30.0 0.61 0.92
CIEN 180119C00032000 C 01/19/18 32.0 0.38 0.89
CIEN 180119C00035000 C 01/19/18 35.0 0.17 0.56
CIEN 180119P00005000 P 01/19/18 5.0 0.00 0.15
CIEN 180119P00008000 P 01/19/18 8.0 0.08 0.34
CIEN 180119P00010000 P 01/19/18 10.0 0.31 0.39
CIEN 180119P00013000 P 01/19/18 13.0 0.62 0.95
CIEN 180119P00015000 P 01/19/18 15.0 1.10 1.33
CIEN 180119P00018000 P 01/19/18 18.0 1.89 2.22
CIEN 180119P00020000 P 01/19/18 20.0 2.79 3.05
CIEN 180119P00022000 P 01/19/18 22.0 3.85 3.95
CIEN 180119P00025000 P 01/19/18 25.0 5.65 5.80
CIEN 180119P00027000 P 01/19/18 27.0 7.10 7.40
CIEN 180119P00030000 P 01/19/18 30.0 9.30 9.75
CIEN 180119P00032000 P 01/19/18 32.0 10.00 13.20
CIEN 180119P00035000 P 01/19/18 35.0 11.70 15.50
CIEN 190118C00005000 C 01/18/19 5.0 14.00 18.60
CIEN 190118C00008000 C 01/18/19 8.0 11.30 16.00
CIEN 190118C00010000 C 01/18/19 10.0 9.50 14.20
CIEN 190118C00013000 C 01/18/19 13.0 7.10 11.10
CIEN 190118C00015000 C 01/18/19 15.0 7.20 9.20
CIEN 190118C00018000 C 01/18/19 18.0 5.30 7.25
CIEN 190118C00020000 C 01/18/19 20.0 4.40 5.95
CIEN 190118C00022000 C 01/18/19 22.0 3.40 4.95
CIEN 190118C00025000 C 01/18/19 25.0 1.81 2.93
CIEN 190118C00027000 C 01/18/19 27.0 0.00 2.26
CIEN 190118C00030000 C 01/18/19 30.0 0.52 1.47
CIEN 190118C00032000 C 01/18/19 32.0 0.00 1.79
CIEN 190118C00035000 C 01/18/19 35.0 0.01 1.23
CIEN 190118P00005000 P 01/18/19 5.0 0.00 0.34
CIEN 190118P00008000 P 01/18/19 8.0 0.06 0.68
CIEN 190118P00010000 P 01/18/19 10.0 0.31 0.99
CIEN 190118P00013000 P 01/18/19 13.0 0.71 1.52
CIEN 190118P00015000 P 01/18/19 15.0 1.15 2.02
CIEN 190118P00018000 P 01/18/19 18.0 0.10 3.00
CIEN 190118P00020000 P 01/18/19 20.0 2.81 4.00
CIEN 190118P00022000 P 01/18/19 22.0 3.75 5.00
CIEN 190118P00025000 P 01/18/19 25.0 5.40 6.80
CIEN 190118P00027000 P 01/18/19 27.0 6.75 8.15
CIEN 190118P00030000 P 01/18/19 30.0 9.10 10.50
CIEN 190118P00032000 P 01/18/19 32.0 10.85 12.10
CIEN 190118P00035000 P 01/18/19 35.0 11.50 16.00

OPRA data is delayed 15 minutes.