Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Ciena Corporation (CIEN)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 140517C00013000 C 05/17/14 13.0 7.05 8.20
CIEN 140517C00014000 C 05/17/14 14.0 6.05 7.15
CIEN 140517C00015000 C 05/17/14 15.0 5.20 6.15
CIEN 140517C00016000 C 05/17/14 16.0 4.20 5.15
CIEN 140517C00017000 C 05/17/14 17.0 3.25 3.85
CIEN 140517C00018000 C 05/17/14 18.0 2.53 2.85
CIEN 140517C00019000 C 05/17/14 19.0 1.83 1.90
CIEN 140517C00020000 C 05/17/14 20.0 1.11 1.16
CIEN 140517C00021000 C 05/17/14 21.0 0.61 0.64
CIEN 140517C00022000 C 05/17/14 22.0 0.29 0.33
CIEN 140517C00023000 C 05/17/14 23.0 0.13 0.15
CIEN 140517C00024000 C 05/17/14 24.0 0.05 0.10
CIEN 140517C00025000 C 05/17/14 25.0 0.01 0.06
CIEN 140517C00026000 C 05/17/14 26.0 0.00 0.04
CIEN 140517C00027000 C 05/17/14 27.0 0.00 0.05
CIEN 140517C00028000 C 05/17/14 28.0 0.00 0.04
CIEN 140517C00029000 C 05/17/14 29.0 0.00 0.03
CIEN 140517C00030000 C 05/17/14 30.0 0.00 0.04
CIEN 140517C00031000 C 05/17/14 31.0 0.00 0.03
CIEN 140517C00032000 C 05/17/14 32.0 0.00 0.03
CIEN 140517P00013000 P 05/17/14 13.0 0.00 0.03
CIEN 140517P00014000 P 05/17/14 14.0 0.00 0.03
CIEN 140517P00015000 P 05/17/14 15.0 0.00 0.03
CIEN 140517P00016000 P 05/17/14 16.0 0.01 0.03
CIEN 140517P00017000 P 05/17/14 17.0 0.05 0.07
CIEN 140517P00018000 P 05/17/14 18.0 0.11 0.14
CIEN 140517P00019000 P 05/17/14 19.0 0.27 0.30
CIEN 140517P00020000 P 05/17/14 20.0 0.56 0.58
CIEN 140517P00021000 P 05/17/14 21.0 1.03 1.07
CIEN 140517P00022000 P 05/17/14 22.0 1.70 1.76
CIEN 140517P00023000 P 05/17/14 23.0 2.52 2.72
CIEN 140517P00024000 P 05/17/14 24.0 3.20 3.70
CIEN 140517P00025000 P 05/17/14 25.0 3.90 4.65
CIEN 140517P00026000 P 05/17/14 26.0 4.90 5.65
CIEN 140517P00027000 P 05/17/14 27.0 5.90 6.65
CIEN 140517P00028000 P 05/17/14 28.0 6.90 7.65
CIEN 140517P00029000 P 05/17/14 29.0 7.40 8.65
CIEN 140517P00030000 P 05/17/14 30.0 7.80 9.75
CIEN 140517P00031000 P 05/17/14 31.0 8.60 10.75
CIEN 140517P00032000 P 05/17/14 32.0 9.60 11.85
CIEN 140621C00012000 C 06/21/14 12.0 8.10 9.15
CIEN 140621C00013000 C 06/21/14 13.0 7.15 8.20
CIEN 140621C00014000 C 06/21/14 14.0 6.15 7.20
CIEN 140621C00015000 C 06/21/14 15.0 5.20 6.25
CIEN 140621C00016000 C 06/21/14 16.0 4.50 5.00
CIEN 140621C00017000 C 06/21/14 17.0 3.75 4.00
CIEN 140621C00018000 C 06/21/14 18.0 3.00 3.20
CIEN 140621C00019000 C 06/21/14 19.0 2.40 2.49
CIEN 140621C00020000 C 06/21/14 20.0 1.80 1.87
CIEN 140621C00021000 C 06/21/14 21.0 1.31 1.36
CIEN 140621C00022000 C 06/21/14 22.0 0.92 0.96
CIEN 140621C00023000 C 06/21/14 23.0 0.63 0.68
CIEN 140621C00024000 C 06/21/14 24.0 0.43 0.46
CIEN 140621C00025000 C 06/21/14 25.0 0.28 0.31
CIEN 140621C00026000 C 06/21/14 26.0 0.18 0.22
CIEN 140621C00027000 C 06/21/14 27.0 0.09 0.16
CIEN 140621C00028000 C 06/21/14 28.0 0.05 0.11
CIEN 140621P00012000 P 06/21/14 12.0 0.01 0.05
CIEN 140621P00013000 P 06/21/14 13.0 0.02 0.08
CIEN 140621P00014000 P 06/21/14 14.0 0.07 0.12
CIEN 140621P00015000 P 06/21/14 15.0 0.11 0.16
CIEN 140621P00016000 P 06/21/14 16.0 0.21 0.25
CIEN 140621P00017000 P 06/21/14 17.0 0.35 0.39
CIEN 140621P00018000 P 06/21/14 18.0 0.55 0.59
CIEN 140621P00019000 P 06/21/14 19.0 0.83 0.88
CIEN 140621P00020000 P 06/21/14 20.0 1.23 1.27
CIEN 140621P00021000 P 06/21/14 21.0 1.73 1.78
CIEN 140621P00022000 P 06/21/14 22.0 2.34 2.39
CIEN 140621P00023000 P 06/21/14 23.0 3.00 3.25
CIEN 140621P00024000 P 06/21/14 24.0 3.80 3.95
CIEN 140621P00025000 P 06/21/14 25.0 4.65 4.90
CIEN 140621P00026000 P 06/21/14 26.0 5.15 5.80
CIEN 140621P00027000 P 06/21/14 27.0 6.05 6.75
CIEN 140621P00028000 P 06/21/14 28.0 6.95 8.00
CIEN 140719C00013000 C 07/19/14 13.0 7.15 8.20
CIEN 140719C00014000 C 07/19/14 14.0 6.20 7.25
CIEN 140719C00015000 C 07/19/14 15.0 5.60 6.30
CIEN 140719C00016000 C 07/19/14 16.0 4.70 5.15
CIEN 140719C00017000 C 07/19/14 17.0 3.90 4.15
CIEN 140719C00018000 C 07/19/14 18.0 3.15 3.40
CIEN 140719C00019000 C 07/19/14 19.0 2.61 2.67
CIEN 140719C00020000 C 07/19/14 20.0 2.02 2.10
CIEN 140719C00021000 C 07/19/14 21.0 1.53 1.58
CIEN 140719C00022000 C 07/19/14 22.0 1.14 1.18
CIEN 140719C00023000 C 07/19/14 23.0 0.82 0.86
CIEN 140719C00024000 C 07/19/14 24.0 0.59 0.63
CIEN 140719C00025000 C 07/19/14 25.0 0.41 0.45
CIEN 140719C00026000 C 07/19/14 26.0 0.28 0.32
CIEN 140719C00027000 C 07/19/14 27.0 0.18 0.23
CIEN 140719C00028000 C 07/19/14 28.0 0.12 0.17
CIEN 140719C00029000 C 07/19/14 29.0 0.08 0.14
CIEN 140719C00030000 C 07/19/14 30.0 0.04 0.15
CIEN 140719C00031000 C 07/19/14 31.0 0.02 0.15
CIEN 140719C00032000 C 07/19/14 32.0 0.01 0.13
CIEN 140719C00033000 C 07/19/14 33.0 0.01 0.11
CIEN 140719C00034000 C 07/19/14 34.0 0.00 0.10
CIEN 140719C00035000 C 07/19/14 35.0 0.00 0.08
CIEN 140719C00036000 C 07/19/14 36.0 0.00 0.07
CIEN 140719C00037000 C 07/19/14 37.0 0.00 0.07
CIEN 140719P00013000 P 07/19/14 13.0 0.04 0.12
CIEN 140719P00014000 P 07/19/14 14.0 0.11 0.16
CIEN 140719P00015000 P 07/19/14 15.0 0.18 0.25
CIEN 140719P00016000 P 07/19/14 16.0 0.31 0.36
CIEN 140719P00017000 P 07/19/14 17.0 0.48 0.52
CIEN 140719P00018000 P 07/19/14 18.0 0.72 0.76
CIEN 140719P00019000 P 07/19/14 19.0 1.04 1.08
CIEN 140719P00020000 P 07/19/14 20.0 1.45 1.50
CIEN 140719P00021000 P 07/19/14 21.0 1.95 2.00
CIEN 140719P00022000 P 07/19/14 22.0 2.54 2.60
CIEN 140719P00023000 P 07/19/14 23.0 3.20 3.30
CIEN 140719P00024000 P 07/19/14 24.0 3.95 4.20
CIEN 140719P00025000 P 07/19/14 25.0 4.80 4.90
CIEN 140719P00026000 P 07/19/14 26.0 5.65 5.90
CIEN 140719P00027000 P 07/19/14 27.0 6.15 6.80
CIEN 140719P00028000 P 07/19/14 28.0 7.10 7.75
CIEN 140719P00029000 P 07/19/14 29.0 8.00 9.00
CIEN 140719P00030000 P 07/19/14 30.0 8.95 10.00
CIEN 140719P00031000 P 07/19/14 31.0 8.95 10.65
CIEN 140719P00032000 P 07/19/14 32.0 9.90 13.25
CIEN 140719P00033000 P 07/19/14 33.0 10.90 14.25
CIEN 140719P00034000 P 07/19/14 34.0 11.90 15.25
CIEN 140719P00035000 P 07/19/14 35.0 12.90 16.20
CIEN 140719P00036000 P 07/19/14 36.0 13.65 17.20
CIEN 140719P00037000 P 07/19/14 37.0 14.45 17.15
CIEN 141018C00010000 C 10/18/14 10.0 8.70 12.20
CIEN 141018C00011000 C 10/18/14 11.0 9.20 10.25
CIEN 141018C00013000 C 10/18/14 13.0 7.35 8.40
CIEN 141018C00014000 C 10/18/14 14.0 6.50 7.50
CIEN 141018C00015000 C 10/18/14 15.0 5.90 6.55
CIEN 141018C00016000 C 10/18/14 16.0 5.15 5.40
CIEN 141018C00017000 C 10/18/14 17.0 4.45 4.70
CIEN 141018C00018000 C 10/18/14 18.0 3.85 4.00
CIEN 141018C00019000 C 10/18/14 19.0 3.25 3.40
CIEN 141018C00020000 C 10/18/14 20.0 2.73 2.79
CIEN 141018C00021000 C 10/18/14 21.0 2.25 2.31
CIEN 141018C00022000 C 10/18/14 22.0 1.84 1.89
CIEN 141018C00023000 C 10/18/14 23.0 1.49 1.54
CIEN 141018C00024000 C 10/18/14 24.0 1.19 1.25
CIEN 141018C00025000 C 10/18/14 25.0 0.94 1.01
CIEN 141018C00026000 C 10/18/14 26.0 0.75 0.81
CIEN 141018C00027000 C 10/18/14 27.0 0.58 0.64
CIEN 141018C00028000 C 10/18/14 28.0 0.45 0.51
CIEN 141018C00029000 C 10/18/14 29.0 0.34 0.40
CIEN 141018C00030000 C 10/18/14 30.0 0.27 0.33
CIEN 141018C00031000 C 10/18/14 31.0 0.20 0.32
CIEN 141018C00032000 C 10/18/14 32.0 0.15 0.29
CIEN 141018C00033000 C 10/18/14 33.0 0.11 0.25
CIEN 141018C00034000 C 10/18/14 34.0 0.08 0.22
CIEN 141018C00035000 C 10/18/14 35.0 0.06 0.19
CIEN 141018C00036000 C 10/18/14 36.0 0.04 0.17
CIEN 141018C00037000 C 10/18/14 37.0 0.03 0.15
CIEN 141018P00010000 P 10/18/14 10.0 0.04 0.13
CIEN 141018P00011000 P 10/18/14 11.0 0.10 0.17
CIEN 141018P00013000 P 10/18/14 13.0 0.23 0.30
CIEN 141018P00014000 P 10/18/14 14.0 0.35 0.40
CIEN 141018P00015000 P 10/18/14 15.0 0.52 0.57
CIEN 141018P00016000 P 10/18/14 16.0 0.72 0.77
CIEN 141018P00017000 P 10/18/14 17.0 0.98 1.03
CIEN 141018P00018000 P 10/18/14 18.0 1.30 1.36
CIEN 141018P00019000 P 10/18/14 19.0 1.69 1.74
CIEN 141018P00020000 P 10/18/14 20.0 2.13 2.19
CIEN 141018P00021000 P 10/18/14 21.0 2.64 2.71
CIEN 141018P00022000 P 10/18/14 22.0 3.20 3.30
CIEN 141018P00023000 P 10/18/14 23.0 3.85 3.95
CIEN 141018P00024000 P 10/18/14 24.0 4.55 4.65
CIEN 141018P00025000 P 10/18/14 25.0 5.30 5.50
CIEN 141018P00026000 P 10/18/14 26.0 6.10 6.35
CIEN 141018P00027000 P 10/18/14 27.0 6.95 7.20
CIEN 141018P00028000 P 10/18/14 28.0 7.80 8.05
CIEN 141018P00029000 P 10/18/14 29.0 8.70 8.95
CIEN 141018P00030000 P 10/18/14 30.0 9.20 9.90
CIEN 141018P00031000 P 10/18/14 31.0 10.10 10.85
CIEN 141018P00032000 P 10/18/14 32.0 11.00 12.10
CIEN 141018P00033000 P 10/18/14 33.0 11.70 13.05
CIEN 141018P00034000 P 10/18/14 34.0 12.65 14.05
CIEN 141018P00035000 P 10/18/14 35.0 13.00 14.80
CIEN 141018P00036000 P 10/18/14 36.0 13.95 17.40
CIEN 141018P00037000 P 10/18/14 37.0 14.90 18.25
CIEN 150117C00003000 C 01/17/15 3.0 15.60 19.60
CIEN 150117C00005000 C 01/17/15 5.0 13.65 17.50
CIEN 150117C00008000 C 01/17/15 8.0 12.20 14.15
CIEN 150117C00010000 C 01/17/15 10.0 10.35 11.30
CIEN 150117C00012000 C 01/17/15 12.0 8.55 9.50
CIEN 150117C00015000 C 01/17/15 15.0 6.30 6.55
CIEN 150117C00017000 C 01/17/15 17.0 4.95 5.15
CIEN 150117C00020000 C 01/17/15 20.0 3.25 3.35
CIEN 150117C00022000 C 01/17/15 22.0 2.39 2.45
CIEN 150117C00025000 C 01/17/15 25.0 1.43 1.50
CIEN 150117C00027000 C 01/17/15 27.0 0.99 1.05
CIEN 150117C00030000 C 01/17/15 30.0 0.55 0.61
CIEN 150117C00032000 C 01/17/15 32.0 0.36 0.42
CIEN 150117C00035000 C 01/17/15 35.0 0.18 0.28
CIEN 150117C00040000 C 01/17/15 40.0 0.06 0.15
CIEN 150117P00003000 P 01/17/15 3.0 0.00 0.03
CIEN 150117P00005000 P 01/17/15 5.0 0.00 0.04
CIEN 150117P00008000 P 01/17/15 8.0 0.04 0.12
CIEN 150117P00010000 P 01/17/15 10.0 0.13 0.22
CIEN 150117P00012000 P 01/17/15 12.0 0.32 0.42
CIEN 150117P00015000 P 01/17/15 15.0 0.81 0.88
CIEN 150117P00017000 P 01/17/15 17.0 1.40 1.45
CIEN 150117P00020000 P 01/17/15 20.0 2.65 2.71
CIEN 150117P00022000 P 01/17/15 22.0 3.75 3.85
CIEN 150117P00025000 P 01/17/15 25.0 5.75 5.90
CIEN 150117P00027000 P 01/17/15 27.0 7.30 7.55
CIEN 150117P00030000 P 01/17/15 30.0 9.85 10.15
CIEN 150117P00032000 P 01/17/15 32.0 11.25 11.95
CIEN 150117P00035000 P 01/17/15 35.0 14.10 15.00
CIEN 150117P00040000 P 01/17/15 40.0 17.60 21.25
CIEN 160115C00010000 C 01/15/16 10.0 10.40 11.90
CIEN 160115C00013000 C 01/15/16 13.0 8.45 9.55
CIEN 160115C00015000 C 01/15/16 15.0 7.40 7.75
CIEN 160115C00018000 C 01/15/16 18.0 5.65 6.00
CIEN 160115C00020000 C 01/15/16 20.0 4.65 5.00
CIEN 160115C00023000 C 01/15/16 23.0 3.45 3.70
CIEN 160115C00025000 C 01/15/16 25.0 2.81 3.05
CIEN 160115C00027000 C 01/15/16 27.0 2.26 2.61
CIEN 160115C00030000 C 01/15/16 30.0 1.73 1.97
CIEN 160115C00032000 C 01/15/16 32.0 1.34 1.60
CIEN 160115C00035000 C 01/15/16 35.0 1.05 1.10
CIEN 160115C00037000 C 01/15/16 37.0 0.77 0.98
CIEN 160115P00010000 P 01/15/16 10.0 0.52 0.66
CIEN 160115P00013000 P 01/15/16 13.0 1.14 1.32
CIEN 160115P00015000 P 01/15/16 15.0 1.77 1.93
CIEN 160115P00018000 P 01/15/16 18.0 2.99 3.15
CIEN 160115P00020000 P 01/15/16 20.0 3.95 4.15
CIEN 160115P00023000 P 01/15/16 23.0 5.75 5.95
CIEN 160115P00025000 P 01/15/16 25.0 6.95 7.30
CIEN 160115P00027000 P 01/15/16 27.0 8.50 8.80
CIEN 160115P00030000 P 01/15/16 30.0 10.85 11.20
CIEN 160115P00032000 P 01/15/16 32.0 12.50 12.85
CIEN 160115P00035000 P 01/15/16 35.0 15.10 15.45
CIEN 160115P00037000 P 01/15/16 37.0 16.95 17.25

OPRA data is delayed 15 minutes.