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

Ciena Corporation (CIEN)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 160930C00013000 C 09/30/16 13.0 8.25 11.60
CIEN 160930C00013500 C 09/30/16 13.5 6.70 11.00
CIEN 160930C00014000 C 09/30/16 14.0 6.10 10.50
CIEN 160930C00014500 C 09/30/16 14.5 5.70 9.95
CIEN 160930C00015000 C 09/30/16 15.0 6.00 7.95
CIEN 160930C00015500 C 09/30/16 15.5 5.75 7.20
CIEN 160930C00016000 C 09/30/16 16.0 5.00 6.95
CIEN 160930C00016500 C 09/30/16 16.5 4.55 6.50
CIEN 160930C00017000 C 09/30/16 17.0 3.70 6.90
CIEN 160930C00017500 C 09/30/16 17.5 3.60 5.35
CIEN 160930C00018000 C 09/30/16 18.0 2.91 5.50
CIEN 160930C00018500 C 09/30/16 18.5 2.89 4.35
CIEN 160930C00019000 C 09/30/16 19.0 2.46 3.85
CIEN 160930C00019500 C 09/30/16 19.5 2.12 3.80
CIEN 160930C00020000 C 09/30/16 20.0 1.66 2.76
CIEN 160930C00020500 C 09/30/16 20.5 1.22 2.44
CIEN 160930C00021000 C 09/30/16 21.0 0.83 1.99
CIEN 160930C00021500 C 09/30/16 21.5 0.73 1.28
CIEN 160930C00022000 C 09/30/16 22.0 0.64 0.81
CIEN 160930C00022500 C 09/30/16 22.5 0.21 0.41
CIEN 160930C00023000 C 09/30/16 23.0 0.11 0.20
CIEN 160930C00023500 C 09/30/16 23.5 0.02 0.10
CIEN 160930C00024000 C 09/30/16 24.0 0.00 0.12
CIEN 160930C00024500 C 09/30/16 24.5 0.00 0.11
CIEN 160930C00025000 C 09/30/16 25.0 0.00 0.10
CIEN 160930C00025500 C 09/30/16 25.5 0.00 0.16
CIEN 160930C00026000 C 09/30/16 26.0 0.00 0.14
CIEN 160930C00026500 C 09/30/16 26.5 0.00 0.13
CIEN 160930C00027000 C 09/30/16 27.0 0.00 0.50
CIEN 160930C00027500 C 09/30/16 27.5 0.00 0.50
CIEN 160930C00028000 C 09/30/16 28.0 0.00 0.50
CIEN 160930C00028500 C 09/30/16 28.5 0.00 0.50
CIEN 160930C00029000 C 09/30/16 29.0 0.00 0.50
CIEN 160930C00029500 C 09/30/16 29.5 0.00 0.50
CIEN 160930C00030000 C 09/30/16 30.0 0.00 0.50
CIEN 160930C00030500 C 09/30/16 30.5 0.00 0.50
CIEN 160930P00013000 P 09/30/16 13.0 0.00 0.50
CIEN 160930P00013500 P 09/30/16 13.5 0.00 0.50
CIEN 160930P00014000 P 09/30/16 14.0 0.00 0.50
CIEN 160930P00014500 P 09/30/16 14.5 0.00 0.50
CIEN 160930P00015000 P 09/30/16 15.0 0.00 0.50
CIEN 160930P00015500 P 09/30/16 15.5 0.00 0.50
CIEN 160930P00016000 P 09/30/16 16.0 0.00 0.07
CIEN 160930P00016500 P 09/30/16 16.5 0.00 0.48
CIEN 160930P00017000 P 09/30/16 17.0 0.00 0.48
CIEN 160930P00017500 P 09/30/16 17.5 0.00 0.48
CIEN 160930P00018000 P 09/30/16 18.0 0.00 0.48
CIEN 160930P00018500 P 09/30/16 18.5 0.00 0.48
CIEN 160930P00019000 P 09/30/16 19.0 0.00 0.35
CIEN 160930P00019500 P 09/30/16 19.5 0.00 0.06
CIEN 160930P00020000 P 09/30/16 20.0 0.00 0.14
CIEN 160930P00020500 P 09/30/16 20.5 0.00 0.08
CIEN 160930P00021000 P 09/30/16 21.0 0.00 0.06
CIEN 160930P00021500 P 09/30/16 21.5 0.01 0.13
CIEN 160930P00022000 P 09/30/16 22.0 0.06 0.13
CIEN 160930P00022500 P 09/30/16 22.5 0.18 0.23
CIEN 160930P00023000 P 09/30/16 23.0 0.37 0.71
CIEN 160930P00023500 P 09/30/16 23.5 0.78 1.22
CIEN 160930P00024000 P 09/30/16 24.0 1.21 2.43
CIEN 160930P00024500 P 09/30/16 24.5 1.80 3.30
CIEN 160930P00025000 P 09/30/16 25.0 2.18 4.00
CIEN 160930P00025500 P 09/30/16 25.5 2.69 4.20
CIEN 160930P00026000 P 09/30/16 26.0 2.89 5.30
CIEN 160930P00026500 P 09/30/16 26.5 3.65 5.80
CIEN 160930P00027000 P 09/30/16 27.0 4.10 5.90
CIEN 160930P00027500 P 09/30/16 27.5 4.05 6.50
CIEN 160930P00028000 P 09/30/16 28.0 5.00 7.00
CIEN 160930P00028500 P 09/30/16 28.5 5.50 7.50
CIEN 160930P00029000 P 09/30/16 29.0 6.00 8.00
CIEN 160930P00029500 P 09/30/16 29.5 5.50 9.40
CIEN 160930P00030000 P 09/30/16 30.0 5.75 9.80
CIEN 160930P00030500 P 09/30/16 30.5 7.25 10.40
CIEN 161007C00014500 C 10/07/16 14.5 7.00 10.20
CIEN 161007C00015000 C 10/07/16 15.0 7.15 7.70
CIEN 161007C00015500 C 10/07/16 15.5 5.80 7.20
CIEN 161007C00016000 C 10/07/16 16.0 6.15 6.70
CIEN 161007C00016500 C 10/07/16 16.5 5.65 6.20
CIEN 161007C00017000 C 10/07/16 17.0 5.25 5.70
CIEN 161007C00017500 C 10/07/16 17.5 4.75 5.25
CIEN 161007C00018000 C 10/07/16 18.0 4.30 4.70
CIEN 161007C00018500 C 10/07/16 18.5 3.80 4.20
CIEN 161007C00019000 C 10/07/16 19.0 3.30 3.70
CIEN 161007C00019500 C 10/07/16 19.5 3.00 3.20
CIEN 161007C00020000 C 10/07/16 20.0 2.64 2.71
CIEN 161007C00020500 C 10/07/16 20.5 2.16 2.22
CIEN 161007C00021000 C 10/07/16 21.0 1.69 1.75
CIEN 161007C00021500 C 10/07/16 21.5 1.27 1.32
CIEN 161007C00022000 C 10/07/16 22.0 0.87 0.94
CIEN 161007C00022500 C 10/07/16 22.5 0.56 0.58
CIEN 161007C00023000 C 10/07/16 23.0 0.30 0.34
CIEN 161007C00023500 C 10/07/16 23.5 0.14 0.19
CIEN 161007C00024000 C 10/07/16 24.0 0.06 0.14
CIEN 161007C00024500 C 10/07/16 24.5 0.00 0.36
CIEN 161007C00025000 C 10/07/16 25.0 0.00 0.35
CIEN 161007C00025500 C 10/07/16 25.5 0.00 0.08
CIEN 161007C00026000 C 10/07/16 26.0 0.00 0.34
CIEN 161007C00026500 C 10/07/16 26.5 0.00 0.34
CIEN 161007C00027000 C 10/07/16 27.0 0.00 0.34
CIEN 161007C00027500 C 10/07/16 27.5 0.00 0.33
CIEN 161007C00028000 C 10/07/16 28.0 0.00 0.33
CIEN 161007C00028500 C 10/07/16 28.5 0.00 0.33
CIEN 161007C00029000 C 10/07/16 29.0 0.00 0.33
CIEN 161007C00029500 C 10/07/16 29.5 0.00 0.32
CIEN 161007C00030000 C 10/07/16 30.0 0.00 0.32
CIEN 161007C00030500 C 10/07/16 30.5 0.00 0.32
CIEN 161007P00014500 P 10/07/16 14.5 0.00 0.32
CIEN 161007P00015000 P 10/07/16 15.0 0.00 0.32
CIEN 161007P00015500 P 10/07/16 15.5 0.00 0.32
CIEN 161007P00016000 P 10/07/16 16.0 0.00 0.07
CIEN 161007P00016500 P 10/07/16 16.5 0.00 0.32
CIEN 161007P00017000 P 10/07/16 17.0 0.00 0.32
CIEN 161007P00017500 P 10/07/16 17.5 0.00 0.32
CIEN 161007P00018000 P 10/07/16 18.0 0.00 0.32
CIEN 161007P00018500 P 10/07/16 18.5 0.00 0.33
CIEN 161007P00019000 P 10/07/16 19.0 0.00 0.11
CIEN 161007P00019500 P 10/07/16 19.5 0.00 0.35
CIEN 161007P00020000 P 10/07/16 20.0 0.00 0.29
CIEN 161007P00020500 P 10/07/16 20.5 0.02 0.11
CIEN 161007P00021000 P 10/07/16 21.0 0.05 0.10
CIEN 161007P00021500 P 10/07/16 21.5 0.11 0.16
CIEN 161007P00022000 P 10/07/16 22.0 0.22 0.25
CIEN 161007P00022500 P 10/07/16 22.5 0.39 0.43
CIEN 161007P00023000 P 10/07/16 23.0 0.65 0.69
CIEN 161007P00023500 P 10/07/16 23.5 0.99 1.04
CIEN 161007P00024000 P 10/07/16 24.0 1.37 1.46
CIEN 161007P00024500 P 10/07/16 24.5 1.83 1.93
CIEN 161007P00025000 P 10/07/16 25.0 2.32 2.42
CIEN 161007P00025500 P 10/07/16 25.5 2.74 3.30
CIEN 161007P00026000 P 10/07/16 26.0 3.20 3.75
CIEN 161007P00026500 P 10/07/16 26.5 3.70 4.25
CIEN 161007P00027000 P 10/07/16 27.0 4.05 4.75
CIEN 161007P00027500 P 10/07/16 27.5 4.55 5.35
CIEN 161007P00028000 P 10/07/16 28.0 5.05 5.85
CIEN 161007P00028500 P 10/07/16 28.5 5.60 7.50
CIEN 161007P00029000 P 10/07/16 29.0 6.05 6.85
CIEN 161007P00029500 P 10/07/16 29.5 5.95 9.40
CIEN 161007P00030000 P 10/07/16 30.0 6.00 9.80
CIEN 161007P00030500 P 10/07/16 30.5 7.35 10.40
CIEN 161014C00014000 C 10/14/16 14.0 7.00 10.60
CIEN 161014C00014500 C 10/14/16 14.5 5.70 9.85
CIEN 161014C00015000 C 10/14/16 15.0 5.10 7.95
CIEN 161014C00015500 C 10/14/16 15.5 5.50 7.45
CIEN 161014C00016000 C 10/14/16 16.0 5.00 6.95
CIEN 161014C00016500 C 10/14/16 16.5 5.05 7.85
CIEN 161014C00017000 C 10/14/16 17.0 4.65 6.15
CIEN 161014C00017500 C 10/14/16 17.5 4.15 5.40
CIEN 161014C00018000 C 10/14/16 18.0 3.65 4.90
CIEN 161014C00018500 C 10/14/16 18.5 3.15 4.65
CIEN 161014C00019000 C 10/14/16 19.0 2.65 5.50
CIEN 161014C00019500 C 10/14/16 19.5 2.20 3.35
CIEN 161014C00020000 C 10/14/16 20.0 1.89 3.30
CIEN 161014C00020500 C 10/14/16 20.5 1.62 4.05
CIEN 161014C00021000 C 10/14/16 21.0 1.70 1.86
CIEN 161014C00021500 C 10/14/16 21.5 1.34 1.55
CIEN 161014C00022000 C 10/14/16 22.0 0.95 1.06
CIEN 161014C00022500 C 10/14/16 22.5 0.63 0.75
CIEN 161014C00023000 C 10/14/16 23.0 0.39 0.56
CIEN 161014C00023500 C 10/14/16 23.5 0.23 0.34
CIEN 161014C00024000 C 10/14/16 24.0 0.13 0.29
CIEN 161014C00024500 C 10/14/16 24.5 0.07 0.22
CIEN 161014C00025000 C 10/14/16 25.0 0.00 0.50
CIEN 161014C00025500 C 10/14/16 25.5 0.00 0.50
CIEN 161014C00026000 C 10/14/16 26.0 0.00 0.34
CIEN 161014C00026500 C 10/14/16 26.5 0.00 0.50
CIEN 161014C00027000 C 10/14/16 27.0 0.00 0.50
CIEN 161014C00027500 C 10/14/16 27.5 0.00 0.50
CIEN 161014C00028000 C 10/14/16 28.0 0.00 0.50
CIEN 161014C00028500 C 10/14/16 28.5 0.00 0.50
CIEN 161014C00029000 C 10/14/16 29.0 0.00 0.50
CIEN 161014C00029500 C 10/14/16 29.5 0.00 0.50
CIEN 161014C00030000 C 10/14/16 30.0 0.00 0.50
CIEN 161014C00030500 C 10/14/16 30.5 0.00 0.50
CIEN 161014P00014000 P 10/14/16 14.0 0.00 0.50
CIEN 161014P00014500 P 10/14/16 14.5 0.00 0.50
CIEN 161014P00015000 P 10/14/16 15.0 0.00 0.50
CIEN 161014P00015500 P 10/14/16 15.5 0.00 0.50
CIEN 161014P00016000 P 10/14/16 16.0 0.00 0.07
CIEN 161014P00016500 P 10/14/16 16.5 0.00 0.50
CIEN 161014P00017000 P 10/14/16 17.0 0.00 0.50
CIEN 161014P00017500 P 10/14/16 17.5 0.00 0.50
CIEN 161014P00018000 P 10/14/16 18.0 0.00 0.50
CIEN 161014P00018500 P 10/14/16 18.5 0.00 0.50
CIEN 161014P00019000 P 10/14/16 19.0 0.00 0.23
CIEN 161014P00019500 P 10/14/16 19.5 0.00 0.50
CIEN 161014P00020000 P 10/14/16 20.0 0.02 0.21
CIEN 161014P00020500 P 10/14/16 20.5 0.07 0.18
CIEN 161014P00021000 P 10/14/16 21.0 0.12 0.31
CIEN 161014P00021500 P 10/14/16 21.5 0.20 0.31
CIEN 161014P00022000 P 10/14/16 22.0 0.33 0.46
CIEN 161014P00022500 P 10/14/16 22.5 0.52 0.67
CIEN 161014P00023000 P 10/14/16 23.0 0.79 0.94
CIEN 161014P00023500 P 10/14/16 23.5 1.08 1.28
CIEN 161014P00024000 P 10/14/16 24.0 1.48 1.65
CIEN 161014P00024500 P 10/14/16 24.5 1.87 2.22
CIEN 161014P00025000 P 10/14/16 25.0 2.32 2.63
CIEN 161014P00025500 P 10/14/16 25.5 2.76 3.90
CIEN 161014P00026000 P 10/14/16 26.0 2.49 4.40
CIEN 161014P00026500 P 10/14/16 26.5 3.60 4.90
CIEN 161014P00027000 P 10/14/16 27.0 4.15 5.40
CIEN 161014P00027500 P 10/14/16 27.5 4.05 6.00
CIEN 161014P00028000 P 10/14/16 28.0 5.05 6.50
CIEN 161014P00028500 P 10/14/16 28.5 5.55 7.25
CIEN 161014P00029000 P 10/14/16 29.0 6.05 7.50
CIEN 161014P00029500 P 10/14/16 29.5 5.10 9.20
CIEN 161014P00030000 P 10/14/16 30.0 6.45 9.80
CIEN 161014P00030500 P 10/14/16 30.5 7.50 10.40
CIEN 161021C00009000 C 10/21/16 9.0 12.60 13.80
CIEN 161021C00010000 C 10/21/16 10.0 10.30 14.50
CIEN 161021C00011000 C 10/21/16 11.0 9.15 12.85
CIEN 161021C00012000 C 10/21/16 12.0 8.45 12.50
CIEN 161021C00013000 C 10/21/16 13.0 8.60 11.50
CIEN 161021C00014000 C 10/21/16 14.0 7.60 10.50
CIEN 161021C00014500 C 10/21/16 14.5 7.55 8.20
CIEN 161021C00015000 C 10/21/16 15.0 7.25 7.70
CIEN 161021C00015500 C 10/21/16 15.5 6.75 7.20
CIEN 161021C00016000 C 10/21/16 16.0 6.25 6.70
CIEN 161021C00016500 C 10/21/16 16.5 5.85 6.20
CIEN 161021C00017000 C 10/21/16 17.0 5.35 5.70
CIEN 161021C00017500 C 10/21/16 17.5 4.70 5.30
CIEN 161021C00018000 C 10/21/16 18.0 4.40 4.80
CIEN 161021C00018500 C 10/21/16 18.5 3.75 4.25
CIEN 161021C00019000 C 10/21/16 19.0 3.20 3.75
CIEN 161021C00019500 C 10/21/16 19.5 3.05 3.30
CIEN 161021C00020000 C 10/21/16 20.0 2.74 2.79
CIEN 161021C00020500 C 10/21/16 20.5 2.30 2.35
CIEN 161021C00021000 C 10/21/16 21.0 1.89 1.93
CIEN 161021C00021500 C 10/21/16 21.5 1.50 1.53
CIEN 161021C00022000 C 10/21/16 22.0 1.15 1.18
CIEN 161021C00022500 C 10/21/16 22.5 0.85 0.88
CIEN 161021C00023000 C 10/21/16 23.0 0.61 0.63
CIEN 161021C00023500 C 10/21/16 23.5 0.41 0.44
CIEN 161021C00024000 C 10/21/16 24.0 0.27 0.30
CIEN 161021C00024500 C 10/21/16 24.5 0.18 0.20
CIEN 161021C00025000 C 10/21/16 25.0 0.12 0.14
CIEN 161021C00025500 C 10/21/16 25.5 0.07 0.09
CIEN 161021C00026000 C 10/21/16 26.0 0.05 0.07
CIEN 161021C00026500 C 10/21/16 26.5 0.03 0.05
CIEN 161021C00027000 C 10/21/16 27.0 0.02 0.05
CIEN 161021C00027500 C 10/21/16 27.5 0.00 0.04
CIEN 161021C00028000 C 10/21/16 28.0 0.00 0.10
CIEN 161021C00028500 C 10/21/16 28.5 0.00 0.10
CIEN 161021C00029000 C 10/21/16 29.0 0.00 0.10
CIEN 161021C00029500 C 10/21/16 29.5 0.00 0.10
CIEN 161021C00030000 C 10/21/16 30.0 0.00 0.10
CIEN 161021C00031000 C 10/21/16 31.0 0.00 0.10
CIEN 161021P00009000 P 10/21/16 9.0 0.00 0.17
CIEN 161021P00010000 P 10/21/16 10.0 0.00 0.17
CIEN 161021P00011000 P 10/21/16 11.0 0.00 0.19
CIEN 161021P00012000 P 10/21/16 12.0 0.00 0.18
CIEN 161021P00013000 P 10/21/16 13.0 0.00 0.10
CIEN 161021P00014000 P 10/21/16 14.0 0.00 0.10
CIEN 161021P00014500 P 10/21/16 14.5 0.00 0.10
CIEN 161021P00015000 P 10/21/16 15.0 0.00 0.10
CIEN 161021P00015500 P 10/21/16 15.5 0.00 0.09
CIEN 161021P00016000 P 10/21/16 16.0 0.00 0.03
CIEN 161021P00016500 P 10/21/16 16.5 0.00 0.03
CIEN 161021P00017000 P 10/21/16 17.0 0.00 0.03
CIEN 161021P00017500 P 10/21/16 17.5 0.00 0.04
CIEN 161021P00018000 P 10/21/16 18.0 0.02 0.04
CIEN 161021P00018500 P 10/21/16 18.5 0.02 0.05
CIEN 161021P00019000 P 10/21/16 19.0 0.03 0.06
CIEN 161021P00019500 P 10/21/16 19.5 0.06 0.08
CIEN 161021P00020000 P 10/21/16 20.0 0.10 0.12
CIEN 161021P00020500 P 10/21/16 20.5 0.15 0.17
CIEN 161021P00021000 P 10/21/16 21.0 0.23 0.24
CIEN 161021P00021500 P 10/21/16 21.5 0.33 0.35
CIEN 161021P00022000 P 10/21/16 22.0 0.49 0.51
CIEN 161021P00022500 P 10/21/16 22.5 0.68 0.71
CIEN 161021P00023000 P 10/21/16 23.0 0.93 0.96
CIEN 161021P00023500 P 10/21/16 23.5 1.23 1.27
CIEN 161021P00024000 P 10/21/16 24.0 1.59 1.64
CIEN 161021P00024500 P 10/21/16 24.5 1.99 2.05
CIEN 161021P00025000 P 10/21/16 25.0 2.43 2.51
CIEN 161021P00025500 P 10/21/16 25.5 2.85 3.30
CIEN 161021P00026000 P 10/21/16 26.0 3.30 3.80
CIEN 161021P00026500 P 10/21/16 26.5 3.75 4.20
CIEN 161021P00027000 P 10/21/16 27.0 4.25 4.70
CIEN 161021P00027500 P 10/21/16 27.5 4.75 5.25
CIEN 161021P00028000 P 10/21/16 28.0 5.30 5.70
CIEN 161021P00028500 P 10/21/16 28.5 5.80 6.25
CIEN 161021P00029000 P 10/21/16 29.0 6.30 6.85
CIEN 161021P00029500 P 10/21/16 29.5 6.80 7.50
CIEN 161021P00030000 P 10/21/16 30.0 5.90 9.75
CIEN 161021P00031000 P 10/21/16 31.0 8.00 10.80
CIEN 161028C00015000 C 10/28/16 15.0 7.20 7.70
CIEN 161028C00015500 C 10/28/16 15.5 6.70 7.20
CIEN 161028C00016000 C 10/28/16 16.0 6.20 6.75
CIEN 161028C00016500 C 10/28/16 16.5 5.65 6.25
CIEN 161028C00017000 C 10/28/16 17.0 5.15 5.75
CIEN 161028C00017500 C 10/28/16 17.5 4.65 5.25
CIEN 161028C00018000 C 10/28/16 18.0 4.10 4.75
CIEN 161028C00018500 C 10/28/16 18.5 3.55 4.30
CIEN 161028C00019000 C 10/28/16 19.0 3.20 3.80
CIEN 161028C00019500 C 10/28/16 19.5 3.00 3.30
CIEN 161028C00020000 C 10/28/16 20.0 2.76 2.85
CIEN 161028C00020500 C 10/28/16 20.5 2.32 2.41
CIEN 161028C00021000 C 10/28/16 21.0 1.96 2.01
CIEN 161028C00021500 C 10/28/16 21.5 1.58 1.63
CIEN 161028C00022000 C 10/28/16 22.0 1.25 1.28
CIEN 161028C00022500 C 10/28/16 22.5 0.94 0.98
CIEN 161028C00023000 C 10/28/16 23.0 0.69 0.73
CIEN 161028C00023500 C 10/28/16 23.5 0.48 0.52
CIEN 161028C00024000 C 10/28/16 24.0 0.28 0.37
CIEN 161028C00024500 C 10/28/16 24.5 0.18 0.37
CIEN 161028C00025000 C 10/28/16 25.0 0.10 0.34
CIEN 161028C00025500 C 10/28/16 25.5 0.00 0.31
CIEN 161028C00026000 C 10/28/16 26.0 0.00 0.29
CIEN 161028C00026500 C 10/28/16 26.5 0.00 0.31
CIEN 161028C00027000 C 10/28/16 27.0 0.00 0.31
CIEN 161028C00027500 C 10/28/16 27.5 0.00 0.30
CIEN 161028C00028000 C 10/28/16 28.0 0.00 0.30
CIEN 161028C00028500 C 10/28/16 28.5 0.00 0.29
CIEN 161028C00029000 C 10/28/16 29.0 0.00 0.29
CIEN 161028C00029500 C 10/28/16 29.5 0.00 0.28
CIEN 161028C00030000 C 10/28/16 30.0 0.00 0.28
CIEN 161028C00030500 C 10/28/16 30.5 0.00 0.28
CIEN 161028P00015000 P 10/28/16 15.0 0.00 0.32
CIEN 161028P00015500 P 10/28/16 15.5 0.00 0.33
CIEN 161028P00016000 P 10/28/16 16.0 0.00 0.06
CIEN 161028P00016500 P 10/28/16 16.5 0.00 0.34
CIEN 161028P00017000 P 10/28/16 17.0 0.00 0.35
CIEN 161028P00017500 P 10/28/16 17.5 0.00 0.36
CIEN 161028P00018000 P 10/28/16 18.0 0.00 0.29
CIEN 161028P00018500 P 10/28/16 18.5 0.00 0.32
CIEN 161028P00019000 P 10/28/16 19.0 0.00 0.35
CIEN 161028P00019500 P 10/28/16 19.5 0.09 0.41
CIEN 161028P00020000 P 10/28/16 20.0 0.13 0.25
CIEN 161028P00020500 P 10/28/16 20.5 0.19 0.24
CIEN 161028P00021000 P 10/28/16 21.0 0.29 0.34
CIEN 161028P00021500 P 10/28/16 21.5 0.41 0.45
CIEN 161028P00022000 P 10/28/16 22.0 0.56 0.60
CIEN 161028P00022500 P 10/28/16 22.5 0.77 0.80
CIEN 161028P00023000 P 10/28/16 23.0 1.02 1.06
CIEN 161028P00023500 P 10/28/16 23.5 1.32 1.36
CIEN 161028P00024000 P 10/28/16 24.0 1.66 1.73
CIEN 161028P00024500 P 10/28/16 24.5 2.05 2.12
CIEN 161028P00025000 P 10/28/16 25.0 2.46 2.54
CIEN 161028P00025500 P 10/28/16 25.5 2.90 3.55
CIEN 161028P00026000 P 10/28/16 26.0 3.35 3.90
CIEN 161028P00026500 P 10/28/16 26.5 3.75 4.30
CIEN 161028P00027000 P 10/28/16 27.0 4.25 4.75
CIEN 161028P00027500 P 10/28/16 27.5 4.70 5.35
CIEN 161028P00028000 P 10/28/16 28.0 5.20 5.85
CIEN 161028P00028500 P 10/28/16 28.5 5.75 6.30
CIEN 161028P00029000 P 10/28/16 29.0 6.25 6.80
CIEN 161028P00029500 P 10/28/16 29.5 5.50 9.35
CIEN 161028P00030000 P 10/28/16 30.0 6.45 9.65
CIEN 161028P00030500 P 10/28/16 30.5 7.05 10.00
CIEN 161104C00014500 C 11/04/16 14.5 7.65 8.30
CIEN 161104C00015000 C 11/04/16 15.0 7.20 7.80
CIEN 161104C00015500 C 11/04/16 15.5 6.70 7.30
CIEN 161104C00016000 C 11/04/16 16.0 6.15 6.75
CIEN 161104C00016500 C 11/04/16 16.5 5.55 6.25
CIEN 161104C00017000 C 11/04/16 17.0 5.20 5.80
CIEN 161104C00017500 C 11/04/16 17.5 4.60 5.30
CIEN 161104C00018000 C 11/04/16 18.0 4.05 4.90
CIEN 161104C00018500 C 11/04/16 18.5 3.60 4.30
CIEN 161104C00019000 C 11/04/16 19.0 3.20 3.90
CIEN 161104C00019500 C 11/04/16 19.5 3.00 3.35
CIEN 161104C00020000 C 11/04/16 20.0 2.82 2.90
CIEN 161104C00020500 C 11/04/16 20.5 2.40 2.48
CIEN 161104C00021000 C 11/04/16 21.0 2.01 2.07
CIEN 161104C00021500 C 11/04/16 21.5 1.65 1.70
CIEN 161104C00022000 C 11/04/16 22.0 1.32 1.37
CIEN 161104C00022500 C 11/04/16 22.5 1.02 1.07
CIEN 161104C00023000 C 11/04/16 23.0 0.77 0.82
CIEN 161104C00023500 C 11/04/16 23.5 0.56 0.61
CIEN 161104C00024000 C 11/04/16 24.0 0.38 0.44
CIEN 161104C00024500 C 11/04/16 24.5 0.22 0.42
CIEN 161104C00025000 C 11/04/16 25.0 0.14 0.37
CIEN 161104C00025500 C 11/04/16 25.5 0.09 0.37
CIEN 161104C00026000 C 11/04/16 26.0 0.00 0.39
CIEN 161104C00026500 C 11/04/16 26.5 0.00 0.37
CIEN 161104C00027000 C 11/04/16 27.0 0.00 0.36
CIEN 161104C00027500 C 11/04/16 27.5 0.00 0.35
CIEN 161104C00028000 C 11/04/16 28.0 0.00 0.35
CIEN 161104C00028500 C 11/04/16 28.5 0.00 0.34
CIEN 161104C00029000 C 11/04/16 29.0 0.00 0.34
CIEN 161104C00029500 C 11/04/16 29.5 0.00 0.33
CIEN 161104C00030000 C 11/04/16 30.0 0.00 0.33
CIEN 161104C00030500 C 11/04/16 30.5 0.00 0.33
CIEN 161104P00014500 P 11/04/16 14.5 0.00 0.33
CIEN 161104P00015000 P 11/04/16 15.0 0.00 0.33
CIEN 161104P00015500 P 11/04/16 15.5 0.00 0.33
CIEN 161104P00016000 P 11/04/16 16.0 0.00 0.34
CIEN 161104P00016500 P 11/04/16 16.5 0.00 0.35
CIEN 161104P00017000 P 11/04/16 17.0 0.00 0.36
CIEN 161104P00017500 P 11/04/16 17.5 0.00 0.38
CIEN 161104P00018000 P 11/04/16 18.0 0.00 0.41
CIEN 161104P00018500 P 11/04/16 18.5 0.00 0.44
CIEN 161104P00019000 P 11/04/16 19.0 0.09 0.26
CIEN 161104P00019500 P 11/04/16 19.5 0.13 0.45
CIEN 161104P00020000 P 11/04/16 20.0 0.18 0.30
CIEN 161104P00020500 P 11/04/16 20.5 0.26 0.30
CIEN 161104P00021000 P 11/04/16 21.0 0.36 0.42
CIEN 161104P00021500 P 11/04/16 21.5 0.48 0.53
CIEN 161104P00022000 P 11/04/16 22.0 0.65 0.69
CIEN 161104P00022500 P 11/04/16 22.5 0.85 0.90
CIEN 161104P00023000 P 11/04/16 23.0 1.10 1.14
CIEN 161104P00023500 P 11/04/16 23.5 1.39 1.44
CIEN 161104P00024000 P 11/04/16 24.0 1.71 1.78
CIEN 161104P00024500 P 11/04/16 24.5 2.08 2.17
CIEN 161104P00025000 P 11/04/16 25.0 2.50 2.58
CIEN 161104P00025500 P 11/04/16 25.5 2.86 3.60
CIEN 161104P00026000 P 11/04/16 26.0 3.35 3.95
CIEN 161104P00026500 P 11/04/16 26.5 3.75 4.45
CIEN 161104P00027000 P 11/04/16 27.0 4.25 4.80
CIEN 161104P00027500 P 11/04/16 27.5 4.70 5.35
CIEN 161104P00028000 P 11/04/16 28.0 5.25 5.85
CIEN 161104P00028500 P 11/04/16 28.5 5.65 6.35
CIEN 161104P00029000 P 11/04/16 29.0 6.05 6.85
CIEN 161104P00029500 P 11/04/16 29.5 5.30 9.40
CIEN 161104P00030000 P 11/04/16 30.0 5.95 9.50
CIEN 161104P00030500 P 11/04/16 30.5 7.50 10.05
CIEN 161118C00012000 C 11/18/16 12.0 9.60 10.90
CIEN 161118C00013000 C 11/18/16 13.0 8.60 9.75
CIEN 161118C00014000 C 11/18/16 14.0 7.65 8.75
CIEN 161118C00015000 C 11/18/16 15.0 7.30 7.75
CIEN 161118C00016000 C 11/18/16 16.0 6.25 6.75
CIEN 161118C00017000 C 11/18/16 17.0 5.20 5.85
CIEN 161118C00018000 C 11/18/16 18.0 4.25 4.80
CIEN 161118C00019000 C 11/18/16 19.0 3.30 3.95
CIEN 161118C00020000 C 11/18/16 20.0 2.96 3.05
CIEN 161118C00021000 C 11/18/16 21.0 2.19 2.24
CIEN 161118C00022000 C 11/18/16 22.0 1.51 1.54
CIEN 161118C00023000 C 11/18/16 23.0 0.97 0.99
CIEN 161118C00024000 C 11/18/16 24.0 0.57 0.60
CIEN 161118C00025000 C 11/18/16 25.0 0.32 0.34
CIEN 161118C00026000 C 11/18/16 26.0 0.17 0.20
CIEN 161118C00027000 C 11/18/16 27.0 0.09 0.12
CIEN 161118C00028000 C 11/18/16 28.0 0.05 0.07
CIEN 161118C00029000 C 11/18/16 29.0 0.02 0.05
CIEN 161118C00030000 C 11/18/16 30.0 0.00 0.08
CIEN 161118P00012000 P 11/18/16 12.0 0.00 0.06
CIEN 161118P00013000 P 11/18/16 13.0 0.00 0.07
CIEN 161118P00014000 P 11/18/16 14.0 0.00 0.08
CIEN 161118P00015000 P 11/18/16 15.0 0.02 0.06
CIEN 161118P00016000 P 11/18/16 16.0 0.03 0.06
CIEN 161118P00017000 P 11/18/16 17.0 0.06 0.08
CIEN 161118P00018000 P 11/18/16 18.0 0.10 0.12
CIEN 161118P00019000 P 11/18/16 19.0 0.17 0.20
CIEN 161118P00020000 P 11/18/16 20.0 0.30 0.32
CIEN 161118P00021000 P 11/18/16 21.0 0.51 0.53
CIEN 161118P00022000 P 11/18/16 22.0 0.83 0.85
CIEN 161118P00023000 P 11/18/16 23.0 1.28 1.32
CIEN 161118P00024000 P 11/18/16 24.0 1.89 1.93
CIEN 161118P00025000 P 11/18/16 25.0 2.61 2.68
CIEN 161118P00026000 P 11/18/16 26.0 3.45 3.95
CIEN 161118P00027000 P 11/18/16 27.0 4.35 4.85
CIEN 161118P00028000 P 11/18/16 28.0 5.25 5.75
CIEN 161118P00029000 P 11/18/16 29.0 6.25 6.75
CIEN 161118P00030000 P 11/18/16 30.0 6.90 8.40
CIEN 170120C00005000 C 01/20/17 5.0 16.20 17.80
CIEN 170120C00007000 C 01/20/17 7.0 14.10 15.85
CIEN 170120C00008000 C 01/20/17 8.0 13.20 14.80
CIEN 170120C00009000 C 01/20/17 9.0 12.25 13.90
CIEN 170120C00010000 C 01/20/17 10.0 11.65 12.95
CIEN 170120C00011000 C 01/20/17 11.0 10.65 11.90
CIEN 170120C00012000 C 01/20/17 12.0 9.70 11.15
CIEN 170120C00013000 C 01/20/17 13.0 8.70 11.20
CIEN 170120C00014000 C 01/20/17 14.0 7.70 10.25
CIEN 170120C00015000 C 01/20/17 15.0 6.85 8.00
CIEN 170120C00016000 C 01/20/17 16.0 6.15 7.10
CIEN 170120C00017000 C 01/20/17 17.0 5.05 6.25
CIEN 170120C00018000 C 01/20/17 18.0 4.85 5.20
CIEN 170120C00019000 C 01/20/17 19.0 4.05 4.40
CIEN 170120C00020000 C 01/20/17 20.0 3.50 3.65
CIEN 170120C00021000 C 01/20/17 21.0 2.87 2.90
CIEN 170120C00022000 C 01/20/17 22.0 2.28 2.31
CIEN 170120C00023000 C 01/20/17 23.0 1.76 1.79
CIEN 170120C00024000 C 01/20/17 24.0 1.33 1.36
CIEN 170120C00025000 C 01/20/17 25.0 0.96 1.03
CIEN 170120C00026000 C 01/20/17 26.0 0.69 0.75
CIEN 170120C00027000 C 01/20/17 27.0 0.49 0.53
CIEN 170120C00028000 C 01/20/17 28.0 0.34 0.37
CIEN 170120C00029000 C 01/20/17 29.0 0.21 0.28
CIEN 170120C00030000 C 01/20/17 30.0 0.16 0.21
CIEN 170120C00031000 C 01/20/17 31.0 0.10 0.16
CIEN 170120C00032000 C 01/20/17 32.0 0.07 0.12
CIEN 170120C00033000 C 01/20/17 33.0 0.04 0.13
CIEN 170120C00034000 C 01/20/17 34.0 0.04 0.08
CIEN 170120C00035000 C 01/20/17 35.0 0.02 0.05
CIEN 170120P00005000 P 01/20/17 5.0 0.00 0.05
CIEN 170120P00007000 P 01/20/17 7.0 0.00 0.05
CIEN 170120P00008000 P 01/20/17 8.0 0.00 0.06
CIEN 170120P00009000 P 01/20/17 9.0 0.00 0.07
CIEN 170120P00010000 P 01/20/17 10.0 0.01 0.09
CIEN 170120P00011000 P 01/20/17 11.0 0.03 0.06
CIEN 170120P00012000 P 01/20/17 12.0 0.03 0.10
CIEN 170120P00013000 P 01/20/17 13.0 0.07 0.12
CIEN 170120P00014000 P 01/20/17 14.0 0.09 0.14
CIEN 170120P00015000 P 01/20/17 15.0 0.15 0.18
CIEN 170120P00016000 P 01/20/17 16.0 0.19 0.24
CIEN 170120P00017000 P 01/20/17 17.0 0.28 0.33
CIEN 170120P00018000 P 01/20/17 18.0 0.42 0.47
CIEN 170120P00019000 P 01/20/17 19.0 0.61 0.65
CIEN 170120P00020000 P 01/20/17 20.0 0.86 0.90
CIEN 170120P00021000 P 01/20/17 21.0 1.18 1.20
CIEN 170120P00022000 P 01/20/17 22.0 1.57 1.62
CIEN 170120P00023000 P 01/20/17 23.0 2.03 2.08
CIEN 170120P00024000 P 01/20/17 24.0 2.60 2.65
CIEN 170120P00025000 P 01/20/17 25.0 3.25 3.35
CIEN 170120P00026000 P 01/20/17 26.0 3.95 4.30
CIEN 170120P00027000 P 01/20/17 27.0 4.75 5.15
CIEN 170120P00028000 P 01/20/17 28.0 5.25 6.65
CIEN 170120P00029000 P 01/20/17 29.0 6.45 7.55
CIEN 170120P00030000 P 01/20/17 30.0 7.40 8.45
CIEN 170120P00031000 P 01/20/17 31.0 8.35 9.50
CIEN 170120P00032000 P 01/20/17 32.0 7.95 11.60
CIEN 170120P00033000 P 01/20/17 33.0 9.35 11.45
CIEN 170120P00034000 P 01/20/17 34.0 11.20 12.45
CIEN 170120P00035000 P 01/20/17 35.0 12.20 13.45
CIEN 170421C00011000 C 04/21/17 11.0 9.80 13.70
CIEN 170421C00012000 C 04/21/17 12.0 8.70 12.70
CIEN 170421C00013000 C 04/21/17 13.0 8.85 10.00
CIEN 170421C00014000 C 04/21/17 14.0 7.95 9.30
CIEN 170421C00015000 C 04/21/17 15.0 6.05 9.10
CIEN 170421C00016000 C 04/21/17 16.0 6.50 7.35
CIEN 170421C00017000 C 04/21/17 17.0 6.05 6.60
CIEN 170421C00018000 C 04/21/17 18.0 5.30 5.80
CIEN 170421C00019000 C 04/21/17 19.0 4.55 5.00
CIEN 170421C00020000 C 04/21/17 20.0 3.90 4.30
CIEN 170421C00021000 C 04/21/17 21.0 3.30 3.60
CIEN 170421C00022000 C 04/21/17 22.0 2.74 3.05
CIEN 170421C00023000 C 04/21/17 23.0 2.41 2.53
CIEN 170421C00024000 C 04/21/17 24.0 1.97 2.17
CIEN 170421C00025000 C 04/21/17 25.0 1.58 1.70
CIEN 170421C00026000 C 04/21/17 26.0 1.27 1.39
CIEN 170421C00027000 C 04/21/17 27.0 0.92 1.10
CIEN 170421C00028000 C 04/21/17 28.0 0.76 0.93
CIEN 170421C00029000 C 04/21/17 29.0 0.61 0.69
CIEN 170421C00030000 C 04/21/17 30.0 0.46 0.55
CIEN 170421C00031000 C 04/21/17 31.0 0.32 0.43
CIEN 170421C00032000 C 04/21/17 32.0 0.21 0.35
CIEN 170421C00033000 C 04/21/17 33.0 0.20 0.29
CIEN 170421C00034000 C 04/21/17 34.0 0.15 0.23
CIEN 170421P00011000 P 04/21/17 11.0 0.08 0.17
CIEN 170421P00012000 P 04/21/17 12.0 0.14 0.20
CIEN 170421P00013000 P 04/21/17 13.0 0.18 0.26
CIEN 170421P00014000 P 04/21/17 14.0 0.25 0.39
CIEN 170421P00015000 P 04/21/17 15.0 0.36 0.43
CIEN 170421P00016000 P 04/21/17 16.0 0.48 0.55
CIEN 170421P00017000 P 04/21/17 17.0 0.58 0.71
CIEN 170421P00018000 P 04/21/17 18.0 0.78 0.91
CIEN 170421P00019000 P 04/21/17 19.0 1.11 1.17
CIEN 170421P00020000 P 04/21/17 20.0 1.38 1.48
CIEN 170421P00021000 P 04/21/17 21.0 1.78 1.85
CIEN 170421P00022000 P 04/21/17 22.0 2.13 2.28
CIEN 170421P00023000 P 04/21/17 23.0 2.69 2.94
CIEN 170421P00024000 P 04/21/17 24.0 3.25 3.60
CIEN 170421P00025000 P 04/21/17 25.0 3.80 4.25
CIEN 170421P00026000 P 04/21/17 26.0 4.40 4.90
CIEN 170421P00027000 P 04/21/17 27.0 5.25 5.65
CIEN 170421P00028000 P 04/21/17 28.0 6.00 6.45
CIEN 170421P00029000 P 04/21/17 29.0 6.80 7.30
CIEN 170421P00030000 P 04/21/17 30.0 7.65 8.15
CIEN 170421P00031000 P 04/21/17 31.0 8.40 9.70
CIEN 170421P00032000 P 04/21/17 32.0 9.35 10.65
CIEN 170421P00033000 P 04/21/17 33.0 10.20 11.60
CIEN 170421P00034000 P 04/21/17 34.0 11.25 12.55
CIEN 180119C00005000 C 01/19/18 5.0 15.30 19.40
CIEN 180119C00008000 C 01/19/18 8.0 12.50 15.60
CIEN 180119C00010000 C 01/19/18 10.0 10.70 13.65
CIEN 180119C00013000 C 01/19/18 13.0 9.30 10.95
CIEN 180119C00015000 C 01/19/18 15.0 8.40 9.05
CIEN 180119C00018000 C 01/19/18 18.0 6.30 6.80
CIEN 180119C00020000 C 01/19/18 20.0 5.05 5.55
CIEN 180119C00022000 C 01/19/18 22.0 3.95 4.30
CIEN 180119C00025000 C 01/19/18 25.0 2.79 3.10
CIEN 180119C00027000 C 01/19/18 27.0 1.91 2.31
CIEN 180119C00030000 C 01/19/18 30.0 1.16 1.52
CIEN 180119C00032000 C 01/19/18 32.0 0.85 1.16
CIEN 180119C00035000 C 01/19/18 35.0 0.41 0.85
CIEN 180119P00005000 P 01/19/18 5.0 0.00 0.44
CIEN 180119P00008000 P 01/19/18 8.0 0.15 0.31
CIEN 180119P00010000 P 01/19/18 10.0 0.31 0.54
CIEN 180119P00013000 P 01/19/18 13.0 0.65 0.92
CIEN 180119P00015000 P 01/19/18 15.0 0.92 1.32
CIEN 180119P00018000 P 01/19/18 18.0 1.70 2.11
CIEN 180119P00020000 P 01/19/18 20.0 2.44 2.82
CIEN 180119P00022000 P 01/19/18 22.0 3.20 3.55
CIEN 180119P00025000 P 01/19/18 25.0 4.90 5.05
CIEN 180119P00027000 P 01/19/18 27.0 6.15 6.35
CIEN 180119P00030000 P 01/19/18 30.0 8.35 8.95
CIEN 180119P00032000 P 01/19/18 32.0 9.85 10.55
CIEN 180119P00035000 P 01/19/18 35.0 10.90 13.85
CIEN 190118C00013000 C 01/18/19 13.0 9.05 12.55
CIEN 190118C00015000 C 01/18/19 15.0 8.55 10.45
CIEN 190118C00018000 C 01/18/19 18.0 6.70 8.30
CIEN 190118C00020000 C 01/18/19 20.0 5.55 6.70
CIEN 190118C00022000 C 01/18/19 22.0 4.50 6.40
CIEN 190118C00025000 C 01/18/19 25.0 3.25 4.65
CIEN 190118C00027000 C 01/18/19 27.0 2.51 3.95
CIEN 190118C00030000 C 01/18/19 30.0 1.64 3.00
CIEN 190118C00032000 C 01/18/19 32.0 1.24 2.46
CIEN 190118P00013000 P 01/18/19 13.0 1.07 1.73
CIEN 190118P00015000 P 01/18/19 15.0 1.54 2.27
CIEN 190118P00018000 P 01/18/19 18.0 2.49 3.30
CIEN 190118P00020000 P 01/18/19 20.0 3.25 4.15
CIEN 190118P00022000 P 01/18/19 22.0 4.20 5.15
CIEN 190118P00025000 P 01/18/19 25.0 5.80 6.30
CIEN 190118P00027000 P 01/18/19 27.0 7.00 8.25
CIEN 190118P00030000 P 01/18/19 30.0 9.05 9.65
CIEN 190118P00032000 P 01/18/19 32.0 10.60 11.90

OPRA data is delayed 15 minutes.