Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Ciena Corporation (CIEN)
As of Nov 20 2017 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CIEN 171124C00009000 C Nov 24, 2017 9.0 9.20 13.80
CIEN 171124C00010000 C Nov 24, 2017 10.0 8.20 12.80
CIEN 171124C00011000 C Nov 24, 2017 11.0 7.20 11.80
CIEN 171124C00012500 C Nov 24, 2017 12.5 5.75 10.20
CIEN 171124C00014000 C Nov 24, 2017 14.0 6.40 6.55
CIEN 171124C00015000 C Nov 24, 2017 15.0 5.40 6.10
CIEN 171124C00015500 C Nov 24, 2017 15.5 4.80 5.10
CIEN 171124C00016000 C Nov 24, 2017 16.0 4.40 4.55
CIEN 171124C00016500 C Nov 24, 2017 16.5 2.58 4.05
CIEN 171124C00017000 C Nov 24, 2017 17.0 2.65 3.55
CIEN 171124C00017500 C Nov 24, 2017 17.5 2.00 3.05
CIEN 171124C00018000 C Nov 24, 2017 18.0 2.44 2.62
CIEN 171124C00018500 C Nov 24, 2017 18.5 1.92 2.07
CIEN 171124C00019000 C Nov 24, 2017 19.0 1.31 1.57
CIEN 171124C00019500 C Nov 24, 2017 19.5 0.56 2.31
CIEN 171124C00020000 C Nov 24, 2017 20.0 0.52 0.61
CIEN 171124C00020500 C Nov 24, 2017 20.5 0.18 0.21
CIEN 171124C00021000 C Nov 24, 2017 21.0 0.03 0.09
CIEN 171124C00021500 C Nov 24, 2017 21.5 0.00 0.11
CIEN 171124C00022000 C Nov 24, 2017 22.0 0.00 0.02
CIEN 171124C00022500 C Nov 24, 2017 22.5 0.00 0.02
CIEN 171124C00023000 C Nov 24, 2017 23.0 0.00 0.02
CIEN 171124C00023500 C Nov 24, 2017 23.5 0.00 1.21
CIEN 171124C00024000 C Nov 24, 2017 24.0 0.00 0.46
CIEN 171124C00024500 C Nov 24, 2017 24.5 0.00 0.02
CIEN 171124C00025000 C Nov 24, 2017 25.0 0.00 0.02
CIEN 171124C00025500 C Nov 24, 2017 25.5 0.00 0.02
CIEN 171124C00026000 C Nov 24, 2017 26.0 0.00 0.02
CIEN 171124C00026500 C Nov 24, 2017 26.5 0.00 0.84
CIEN 171124C00027000 C Nov 24, 2017 27.0 0.00 0.02
CIEN 171124C00027500 C Nov 24, 2017 27.5 0.00 0.02
CIEN 171124C00028000 C Nov 24, 2017 28.0 0.00 0.77
CIEN 171124C00028500 C Nov 24, 2017 28.5 0.00 0.02
CIEN 171124C00029000 C Nov 24, 2017 29.0 0.00 0.02
CIEN 171124C00030000 C Nov 24, 2017 30.0 0.00 0.02
CIEN 171124C00035000 C Nov 24, 2017 35.0 0.00 0.02
CIEN 171124P00009000 P Nov 24, 2017 9.0 0.00 1.22
CIEN 171124P00010000 P Nov 24, 2017 10.0 0.00 0.76
CIEN 171124P00011000 P Nov 24, 2017 11.0 0.00 0.02
CIEN 171124P00012500 P Nov 24, 2017 12.5 0.00 0.70
CIEN 171124P00014000 P Nov 24, 2017 14.0 0.00 0.62
CIEN 171124P00015000 P Nov 24, 2017 15.0 0.00 0.02
CIEN 171124P00015500 P Nov 24, 2017 15.5 0.00 0.02
CIEN 171124P00016000 P Nov 24, 2017 16.0 0.00 0.02
CIEN 171124P00016500 P Nov 24, 2017 16.5 0.00 0.02
CIEN 171124P00017000 P Nov 24, 2017 17.0 0.00 0.02
CIEN 171124P00017500 P Nov 24, 2017 17.5 0.00 0.65
CIEN 171124P00018000 P Nov 24, 2017 18.0 0.00 0.02
CIEN 171124P00018500 P Nov 24, 2017 18.5 0.00 0.53
CIEN 171124P00019000 P Nov 24, 2017 19.0 0.00 0.11
CIEN 171124P00019500 P Nov 24, 2017 19.5 0.01 0.04
CIEN 171124P00020000 P Nov 24, 2017 20.0 0.04 0.07
CIEN 171124P00020500 P Nov 24, 2017 20.5 0.20 0.23
CIEN 171124P00021000 P Nov 24, 2017 21.0 0.53 0.59
CIEN 171124P00021500 P Nov 24, 2017 21.5 0.97 1.26
CIEN 171124P00022000 P Nov 24, 2017 22.0 1.28 2.22
CIEN 171124P00022500 P Nov 24, 2017 22.5 1.96 2.10
CIEN 171124P00023000 P Nov 24, 2017 23.0 2.47 2.59
CIEN 171124P00023500 P Nov 24, 2017 23.5 2.95 3.25
CIEN 171124P00024000 P Nov 24, 2017 24.0 3.45 3.60
CIEN 171124P00024500 P Nov 24, 2017 24.5 2.79 4.05
CIEN 171124P00025000 P Nov 24, 2017 25.0 4.45 4.55
CIEN 171124P00025500 P Nov 24, 2017 25.5 4.95 5.40
CIEN 171124P00026000 P Nov 24, 2017 26.0 4.30 5.80
CIEN 171124P00026500 P Nov 24, 2017 26.5 5.95 6.10
CIEN 171124P00027000 P Nov 24, 2017 27.0 6.45 6.60
CIEN 171124P00027500 P Nov 24, 2017 27.5 6.95 7.30
CIEN 171124P00028000 P Nov 24, 2017 28.0 7.45 9.15
CIEN 171124P00028500 P Nov 24, 2017 28.5 7.90 9.90
CIEN 171124P00029000 P Nov 24, 2017 29.0 8.25 10.50
CIEN 171124P00030000 P Nov 24, 2017 30.0 8.50 12.00
CIEN 171124P00035000 P Nov 24, 2017 35.0 12.90 16.85
CIEN 171201C00013500 C Dec 01, 2017 13.5 6.90 8.90
CIEN 171201C00014500 C Dec 01, 2017 14.5 4.20 6.50
CIEN 171201C00015000 C Dec 01, 2017 15.0 4.00 7.80
CIEN 171201C00015500 C Dec 01, 2017 15.5 2.85 5.30
CIEN 171201C00016000 C Dec 01, 2017 16.0 2.93 6.65
CIEN 171201C00016500 C Dec 01, 2017 16.5 3.85 6.20
CIEN 171201C00017000 C Dec 01, 2017 17.0 3.10 5.30
CIEN 171201C00017500 C Dec 01, 2017 17.5 2.17 4.70
CIEN 171201C00018000 C Dec 01, 2017 18.0 1.91 3.25
CIEN 171201C00018500 C Dec 01, 2017 18.5 0.25 2.60
CIEN 171201C00019000 C Dec 01, 2017 19.0 0.92 2.17
CIEN 171201C00019500 C Dec 01, 2017 19.5 0.63 1.13
CIEN 171201C00020000 C Dec 01, 2017 20.0 0.64 0.75
CIEN 171201C00020500 C Dec 01, 2017 20.5 0.32 0.42
CIEN 171201C00021000 C Dec 01, 2017 21.0 0.14 0.27
CIEN 171201C00021500 C Dec 01, 2017 21.5 0.02 0.09
CIEN 171201C00022000 C Dec 01, 2017 22.0 0.00 0.15
CIEN 171201C00022500 C Dec 01, 2017 22.5 0.00 0.20
CIEN 171201C00023000 C Dec 01, 2017 23.0 0.00 0.11
CIEN 171201C00023500 C Dec 01, 2017 23.5 0.00 1.31
CIEN 171201C00024000 C Dec 01, 2017 24.0 0.00 0.80
CIEN 171201C00024500 C Dec 01, 2017 24.5 0.00 0.82
CIEN 171201C00025000 C Dec 01, 2017 25.0 0.00 0.82
CIEN 171201C00025500 C Dec 01, 2017 25.5 0.00 1.30
CIEN 171201C00026000 C Dec 01, 2017 26.0 0.00 0.83
CIEN 171201C00026500 C Dec 01, 2017 26.5 0.00 0.81
CIEN 171201C00027000 C Dec 01, 2017 27.0 0.00 0.82
CIEN 171201C00027500 C Dec 01, 2017 27.5 0.00 0.82
CIEN 171201C00028000 C Dec 01, 2017 28.0 0.00 1.48
CIEN 171201C00028500 C Dec 01, 2017 28.5 0.00 0.78
CIEN 171201P00013500 P Dec 01, 2017 13.5 0.00 1.16
CIEN 171201P00014500 P Dec 01, 2017 14.5 0.00 0.92
CIEN 171201P00015000 P Dec 01, 2017 15.0 0.00 0.02
CIEN 171201P00015500 P Dec 01, 2017 15.5 0.00 0.92
CIEN 171201P00016000 P Dec 01, 2017 16.0 0.00 1.09
CIEN 171201P00016500 P Dec 01, 2017 16.5 0.00 0.83
CIEN 171201P00017000 P Dec 01, 2017 17.0 0.00 0.91
CIEN 171201P00017500 P Dec 01, 2017 17.5 0.00 0.91
CIEN 171201P00018000 P Dec 01, 2017 18.0 0.00 0.04
CIEN 171201P00018500 P Dec 01, 2017 18.5 0.00 0.04
CIEN 171201P00019000 P Dec 01, 2017 19.0 0.02 0.06
CIEN 171201P00019500 P Dec 01, 2017 19.5 0.05 0.16
CIEN 171201P00020000 P Dec 01, 2017 20.0 0.15 0.29
CIEN 171201P00020500 P Dec 01, 2017 20.5 0.33 0.47
CIEN 171201P00021000 P Dec 01, 2017 21.0 0.65 0.81
CIEN 171201P00021500 P Dec 01, 2017 21.5 0.95 1.11
CIEN 171201P00022000 P Dec 01, 2017 22.0 1.39 2.21
CIEN 171201P00022500 P Dec 01, 2017 22.5 1.96 2.55
CIEN 171201P00023000 P Dec 01, 2017 23.0 2.44 3.65
CIEN 171201P00023500 P Dec 01, 2017 23.5 2.94 4.80
CIEN 171201P00024000 P Dec 01, 2017 24.0 3.45 4.05
CIEN 171201P00024500 P Dec 01, 2017 24.5 3.95 5.75
CIEN 171201P00025000 P Dec 01, 2017 25.0 4.45 6.30
CIEN 171201P00025500 P Dec 01, 2017 25.5 4.95 6.95
CIEN 171201P00026000 P Dec 01, 2017 26.0 5.45 7.90
CIEN 171201P00026500 P Dec 01, 2017 26.5 5.55 8.45
CIEN 171201P00027000 P Dec 01, 2017 27.0 6.45 9.00
CIEN 171201P00027500 P Dec 01, 2017 27.5 6.95 9.55
CIEN 171201P00028000 P Dec 01, 2017 28.0 7.45 10.00
CIEN 171201P00028500 P Dec 01, 2017 28.5 6.85 10.55
CIEN 171208C00014000 C Dec 08, 2017 14.0 4.75 8.30
CIEN 171208C00015000 C Dec 08, 2017 15.0 4.20 8.00
CIEN 171208C00015500 C Dec 08, 2017 15.5 2.95 7.40
CIEN 171208C00016000 C Dec 08, 2017 16.0 2.80 6.35
CIEN 171208C00016500 C Dec 08, 2017 16.5 2.51 5.85
CIEN 171208C00017000 C Dec 08, 2017 17.0 1.86 5.40
CIEN 171208C00017500 C Dec 08, 2017 17.5 2.14 3.20
CIEN 171208C00018000 C Dec 08, 2017 18.0 1.99 2.78
CIEN 171208C00018500 C Dec 08, 2017 18.5 2.25 2.45
CIEN 171208C00019000 C Dec 08, 2017 19.0 1.87 1.97
CIEN 171208C00019500 C Dec 08, 2017 19.5 1.53 1.61
CIEN 171208C00020000 C Dec 08, 2017 20.0 1.22 1.29
CIEN 171208C00020500 C Dec 08, 2017 20.5 0.95 1.02
CIEN 171208C00021000 C Dec 08, 2017 21.0 0.72 0.80
CIEN 171208C00021500 C Dec 08, 2017 21.5 0.52 0.62
CIEN 171208C00022000 C Dec 08, 2017 22.0 0.38 0.48
CIEN 171208C00022500 C Dec 08, 2017 22.5 0.28 0.38
CIEN 171208C00023000 C Dec 08, 2017 23.0 0.17 0.35
CIEN 171208C00023500 C Dec 08, 2017 23.5 0.14 0.19
CIEN 171208C00024000 C Dec 08, 2017 24.0 0.10 0.86
CIEN 171208C00024500 C Dec 08, 2017 24.5 0.04 0.79
CIEN 171208C00025000 C Dec 08, 2017 25.0 0.00 0.71
CIEN 171208C00025500 C Dec 08, 2017 25.5 0.00 0.21
CIEN 171208C00026000 C Dec 08, 2017 26.0 0.00 0.21
CIEN 171208C00026500 C Dec 08, 2017 26.5 0.00 0.83
CIEN 171208C00027000 C Dec 08, 2017 27.0 0.00 0.04
CIEN 171208C00027500 C Dec 08, 2017 27.5 0.00 0.20
CIEN 171208C00028000 C Dec 08, 2017 28.0 0.00 0.75
CIEN 171208C00028500 C Dec 08, 2017 28.5 0.00 1.23
CIEN 171208C00029000 C Dec 08, 2017 29.0 0.00 0.10
CIEN 171208P00014000 P Dec 08, 2017 14.0 0.00 0.68
CIEN 171208P00015000 P Dec 08, 2017 15.0 0.00 0.13
CIEN 171208P00015500 P Dec 08, 2017 15.5 0.00 0.12
CIEN 171208P00016000 P Dec 08, 2017 16.0 0.00 0.78
CIEN 171208P00016500 P Dec 08, 2017 16.5 0.06 0.17
CIEN 171208P00017000 P Dec 08, 2017 17.0 0.11 0.15
CIEN 171208P00017500 P Dec 08, 2017 17.5 0.14 0.19
CIEN 171208P00018000 P Dec 08, 2017 18.0 0.17 0.26
CIEN 171208P00018500 P Dec 08, 2017 18.5 0.21 0.35
CIEN 171208P00019000 P Dec 08, 2017 19.0 0.36 0.48
CIEN 171208P00019500 P Dec 08, 2017 19.5 0.46 0.67
CIEN 171208P00020000 P Dec 08, 2017 20.0 0.69 0.88
CIEN 171208P00020500 P Dec 08, 2017 20.5 0.92 1.02
CIEN 171208P00021000 P Dec 08, 2017 21.0 1.20 1.30
CIEN 171208P00021500 P Dec 08, 2017 21.5 1.52 1.63
CIEN 171208P00022000 P Dec 08, 2017 22.0 1.88 1.96
CIEN 171208P00022500 P Dec 08, 2017 22.5 2.26 2.35
CIEN 171208P00023000 P Dec 08, 2017 23.0 2.68 2.83
CIEN 171208P00023500 P Dec 08, 2017 23.5 3.10 3.25
CIEN 171208P00024000 P Dec 08, 2017 24.0 2.78 3.70
CIEN 171208P00024500 P Dec 08, 2017 24.5 3.90 4.15
CIEN 171208P00025000 P Dec 08, 2017 25.0 4.30 4.65
CIEN 171208P00025500 P Dec 08, 2017 25.5 4.50 6.80
CIEN 171208P00026000 P Dec 08, 2017 26.0 4.85 5.60
CIEN 171208P00026500 P Dec 08, 2017 26.5 4.60 7.50
CIEN 171208P00027000 P Dec 08, 2017 27.0 4.75 8.25
CIEN 171208P00027500 P Dec 08, 2017 27.5 6.40 8.00
CIEN 171208P00028000 P Dec 08, 2017 28.0 5.80 9.95
CIEN 171208P00028500 P Dec 08, 2017 28.5 7.50 10.55
CIEN 171208P00029000 P Dec 08, 2017 29.0 7.45 11.00
CIEN 171215C00014000 C Dec 15, 2017 14.0 6.45 6.80
CIEN 171215C00015000 C Dec 15, 2017 15.0 5.25 5.60
CIEN 171215C00016000 C Dec 15, 2017 16.0 4.50 4.80
CIEN 171215C00017000 C Dec 15, 2017 17.0 3.40 3.70
CIEN 171215C00018000 C Dec 15, 2017 18.0 2.67 2.78
CIEN 171215C00019000 C Dec 15, 2017 19.0 1.89 2.00
CIEN 171215C00020000 C Dec 15, 2017 20.0 1.25 1.35
CIEN 171215C00021000 C Dec 15, 2017 21.0 0.80 0.85
CIEN 171215C00022000 C Dec 15, 2017 22.0 0.44 0.50
CIEN 171215C00023000 C Dec 15, 2017 23.0 0.24 0.27
CIEN 171215C00024000 C Dec 15, 2017 24.0 0.12 0.14
CIEN 171215C00025000 C Dec 15, 2017 25.0 0.06 0.10
CIEN 171215C00026000 C Dec 15, 2017 26.0 0.00 0.06
CIEN 171215C00027000 C Dec 15, 2017 27.0 0.00 0.09
CIEN 171215C00028000 C Dec 15, 2017 28.0 0.00 0.08
CIEN 171215C00029000 C Dec 15, 2017 29.0 0.00 0.06
CIEN 171215C00030000 C Dec 15, 2017 30.0 0.00 0.07
CIEN 171215P00014000 P Dec 15, 2017 14.0 0.00 0.07
CIEN 171215P00015000 P Dec 15, 2017 15.0 0.00 0.06
CIEN 171215P00016000 P Dec 15, 2017 16.0 0.04 0.09
CIEN 171215P00017000 P Dec 15, 2017 17.0 0.12 0.15
CIEN 171215P00018000 P Dec 15, 2017 18.0 0.24 0.27
CIEN 171215P00019000 P Dec 15, 2017 19.0 0.44 0.49
CIEN 171215P00020000 P Dec 15, 2017 20.0 0.80 0.85
CIEN 171215P00021000 P Dec 15, 2017 21.0 1.30 1.34
CIEN 171215P00022000 P Dec 15, 2017 22.0 1.94 2.02
CIEN 171215P00023000 P Dec 15, 2017 23.0 2.72 2.84
CIEN 171215P00024000 P Dec 15, 2017 24.0 3.60 3.70
CIEN 171215P00025000 P Dec 15, 2017 25.0 4.50 4.60
CIEN 171215P00026000 P Dec 15, 2017 26.0 5.45 5.60
CIEN 171215P00027000 P Dec 15, 2017 27.0 6.35 6.60
CIEN 171215P00028000 P Dec 15, 2017 28.0 7.45 7.60
CIEN 171215P00029000 P Dec 15, 2017 29.0 8.45 8.65
CIEN 171215P00030000 P Dec 15, 2017 30.0 9.45 9.60
CIEN 171222C00014000 C Dec 22, 2017 14.0 4.30 8.80
CIEN 171222C00014500 C Dec 22, 2017 14.5 4.95 7.90
CIEN 171222C00015000 C Dec 22, 2017 15.0 3.30 7.80
CIEN 171222C00015500 C Dec 22, 2017 15.5 2.88 6.80
CIEN 171222C00016000 C Dec 22, 2017 16.0 3.20 6.35
CIEN 171222C00016500 C Dec 22, 2017 16.5 2.71 5.90
CIEN 171222C00017000 C Dec 22, 2017 17.0 1.88 5.45
CIEN 171222C00017500 C Dec 22, 2017 17.5 3.15 3.30
CIEN 171222C00018000 C Dec 22, 2017 18.0 1.84 2.86
CIEN 171222C00018500 C Dec 22, 2017 18.5 2.37 2.44
CIEN 171222C00019000 C Dec 22, 2017 19.0 1.99 2.05
CIEN 171222C00019500 C Dec 22, 2017 19.5 1.65 1.90
CIEN 171222C00020000 C Dec 22, 2017 20.0 1.34 1.43
CIEN 171222C00020500 C Dec 22, 2017 20.5 1.06 1.28
CIEN 171222C00021000 C Dec 22, 2017 21.0 0.82 1.06
CIEN 171222C00021500 C Dec 22, 2017 21.5 0.61 0.86
CIEN 171222C00022000 C Dec 22, 2017 22.0 0.47 0.79
CIEN 171222C00022500 C Dec 22, 2017 22.5 0.33 0.65
CIEN 171222C00023000 C Dec 22, 2017 23.0 0.25 0.59
CIEN 171222C00023500 C Dec 22, 2017 23.5 0.02 0.47
CIEN 171222C00024000 C Dec 22, 2017 24.0 0.00 0.51
CIEN 171222C00024500 C Dec 22, 2017 24.5 0.01 0.81
CIEN 171222C00025000 C Dec 22, 2017 25.0 0.07 0.81
CIEN 171222C00025500 C Dec 22, 2017 25.5 0.00 0.74
CIEN 171222C00026000 C Dec 22, 2017 26.0 0.00 0.69
CIEN 171222C00026500 C Dec 22, 2017 26.5 0.00 1.19
CIEN 171222C00027000 C Dec 22, 2017 27.0 0.00 0.65
CIEN 171222C00027500 C Dec 22, 2017 27.5 0.00 0.75
CIEN 171222C00028000 C Dec 22, 2017 28.0 0.00 0.72
CIEN 171222P00014000 P Dec 22, 2017 14.0 0.00 0.60
CIEN 171222P00014500 P Dec 22, 2017 14.5 0.00 0.67
CIEN 171222P00015000 P Dec 22, 2017 15.0 0.00 1.19
CIEN 171222P00015500 P Dec 22, 2017 15.5 0.00 1.25
CIEN 171222P00016000 P Dec 22, 2017 16.0 0.07 0.90
CIEN 171222P00016500 P Dec 22, 2017 16.5 0.09 0.85
CIEN 171222P00017000 P Dec 22, 2017 17.0 0.00 0.62
CIEN 171222P00017500 P Dec 22, 2017 17.5 0.03 0.60
CIEN 171222P00018000 P Dec 22, 2017 18.0 0.24 0.49
CIEN 171222P00018500 P Dec 22, 2017 18.5 0.34 0.58
CIEN 171222P00019000 P Dec 22, 2017 19.0 0.43 0.69
CIEN 171222P00019500 P Dec 22, 2017 19.5 0.61 0.81
CIEN 171222P00020000 P Dec 22, 2017 20.0 0.78 1.00
CIEN 171222P00020500 P Dec 22, 2017 20.5 1.03 1.13
CIEN 171222P00021000 P Dec 22, 2017 21.0 1.28 1.40
CIEN 171222P00021500 P Dec 22, 2017 21.5 1.61 1.84
CIEN 171222P00022000 P Dec 22, 2017 22.0 1.98 2.05
CIEN 171222P00022500 P Dec 22, 2017 22.5 2.33 2.41
CIEN 171222P00023000 P Dec 22, 2017 23.0 2.75 2.83
CIEN 171222P00023500 P Dec 22, 2017 23.5 2.84 3.30
CIEN 171222P00024000 P Dec 22, 2017 24.0 3.60 3.70
CIEN 171222P00024500 P Dec 22, 2017 24.5 2.45 5.85
CIEN 171222P00025000 P Dec 22, 2017 25.0 2.88 5.70
CIEN 171222P00025500 P Dec 22, 2017 25.5 3.00 6.60
CIEN 171222P00026000 P Dec 22, 2017 26.0 4.30 5.85
CIEN 171222P00026500 P Dec 22, 2017 26.5 4.25 7.80
CIEN 171222P00027000 P Dec 22, 2017 27.0 4.75 8.80
CIEN 171222P00027500 P Dec 22, 2017 27.5 6.50 8.70
CIEN 171222P00028000 P Dec 22, 2017 28.0 6.65 10.00
CIEN 171229C00013500 C Dec 29, 2017 13.5 5.65 9.20
CIEN 171229C00014000 C Dec 29, 2017 14.0 4.75 8.30
CIEN 171229C00014500 C Dec 29, 2017 14.5 3.80 8.30
CIEN 171229C00015000 C Dec 29, 2017 15.0 3.80 7.35
CIEN 171229C00015500 C Dec 29, 2017 15.5 2.90 6.85
CIEN 171229C00016000 C Dec 29, 2017 16.0 2.80 6.35
CIEN 171229C00016500 C Dec 29, 2017 16.5 2.26 5.90
CIEN 171229C00017000 C Dec 29, 2017 17.0 2.63 3.75
CIEN 171229C00017500 C Dec 29, 2017 17.5 3.20 3.30
CIEN 171229C00018000 C Dec 29, 2017 18.0 2.78 2.86
CIEN 171229C00018500 C Dec 29, 2017 18.5 2.39 2.46
CIEN 171229C00019000 C Dec 29, 2017 19.0 1.97 2.09
CIEN 171229C00019500 C Dec 29, 2017 19.5 1.66 1.80
CIEN 171229C00020000 C Dec 29, 2017 20.0 1.36 1.60
CIEN 171229C00020500 C Dec 29, 2017 20.5 1.10 1.23
CIEN 171229C00021000 C Dec 29, 2017 21.0 0.85 1.06
CIEN 171229C00021500 C Dec 29, 2017 21.5 0.66 0.86
CIEN 171229C00022000 C Dec 29, 2017 22.0 0.51 0.67
CIEN 171229C00022500 C Dec 29, 2017 22.5 0.38 0.58
CIEN 171229C00023000 C Dec 29, 2017 23.0 0.28 0.39
CIEN 171229C00023500 C Dec 29, 2017 23.5 0.21 0.54
CIEN 171229C00024000 C Dec 29, 2017 24.0 0.11 0.57
CIEN 171229C00024500 C Dec 29, 2017 24.5 0.02 0.59
CIEN 171229C00025000 C Dec 29, 2017 25.0 0.05 1.14
CIEN 171229C00025500 C Dec 29, 2017 25.5 0.00 1.13
CIEN 171229C00026000 C Dec 29, 2017 26.0 0.00 1.16
CIEN 171229C00026500 C Dec 29, 2017 26.5 0.00 0.69
CIEN 171229C00027000 C Dec 29, 2017 27.0 0.00 1.14
CIEN 171229C00027500 C Dec 29, 2017 27.5 0.00 1.21
CIEN 171229P00013500 P Dec 29, 2017 13.5 0.00 0.66
CIEN 171229P00014000 P Dec 29, 2017 14.0 0.00 0.05
CIEN 171229P00014500 P Dec 29, 2017 14.5 0.00 0.06
CIEN 171229P00015000 P Dec 29, 2017 15.0 0.00 1.13
CIEN 171229P00015500 P Dec 29, 2017 15.5 0.00 0.09
CIEN 171229P00016000 P Dec 29, 2017 16.0 0.00 0.11
CIEN 171229P00016500 P Dec 29, 2017 16.5 0.06 0.94
CIEN 171229P00017000 P Dec 29, 2017 17.0 0.00 0.98
CIEN 171229P00017500 P Dec 29, 2017 17.5 0.20 1.21
CIEN 171229P00018000 P Dec 29, 2017 18.0 0.26 0.33
CIEN 171229P00018500 P Dec 29, 2017 18.5 0.36 0.63
CIEN 171229P00019000 P Dec 29, 2017 19.0 0.47 0.78
CIEN 171229P00019500 P Dec 29, 2017 19.5 0.62 0.98
CIEN 171229P00020000 P Dec 29, 2017 20.0 0.84 1.01
CIEN 171229P00020500 P Dec 29, 2017 20.5 1.06 1.24
CIEN 171229P00021000 P Dec 29, 2017 21.0 1.32 1.67
CIEN 171229P00021500 P Dec 29, 2017 21.5 1.61 2.00
CIEN 171229P00022000 P Dec 29, 2017 22.0 2.00 2.09
CIEN 171229P00022500 P Dec 29, 2017 22.5 2.37 2.45
CIEN 171229P00023000 P Dec 29, 2017 23.0 2.76 2.87
CIEN 171229P00023500 P Dec 29, 2017 23.5 3.15 3.50
CIEN 171229P00024000 P Dec 29, 2017 24.0 2.67 3.75
CIEN 171229P00024500 P Dec 29, 2017 24.5 4.05 4.20
CIEN 171229P00025000 P Dec 29, 2017 25.0 2.61 6.80
CIEN 171229P00025500 P Dec 29, 2017 25.5 3.30 6.85
CIEN 171229P00026000 P Dec 29, 2017 26.0 3.75 6.15
CIEN 171229P00026500 P Dec 29, 2017 26.5 4.25 7.80
CIEN 171229P00027000 P Dec 29, 2017 27.0 4.75 8.30
CIEN 171229P00027500 P Dec 29, 2017 27.5 5.25 8.80
CIEN 180119C00005000 C Jan 19, 2018 5.0 15.45 15.80
CIEN 180119C00008000 C Jan 19, 2018 8.0 12.45 12.60
CIEN 180119C00010000 C Jan 19, 2018 10.0 10.45 10.60
CIEN 180119C00012000 C Jan 19, 2018 12.0 8.45 8.70
CIEN 180119C00013000 C Jan 19, 2018 13.0 7.50 7.85
CIEN 180119C00014000 C Jan 19, 2018 14.0 6.50 6.65
CIEN 180119C00015000 C Jan 19, 2018 15.0 5.40 5.65
CIEN 180119C00016000 C Jan 19, 2018 16.0 4.60 4.75
CIEN 180119C00017000 C Jan 19, 2018 17.0 3.70 3.80
CIEN 180119C00018000 C Jan 19, 2018 18.0 2.87 2.96
CIEN 180119C00019000 C Jan 19, 2018 19.0 2.14 2.22
CIEN 180119C00020000 C Jan 19, 2018 20.0 1.52 1.58
CIEN 180119C00021000 C Jan 19, 2018 21.0 1.02 1.09
CIEN 180119C00022000 C Jan 19, 2018 22.0 0.66 0.72
CIEN 180119C00023000 C Jan 19, 2018 23.0 0.40 0.47
CIEN 180119C00024000 C Jan 19, 2018 24.0 0.23 0.29
CIEN 180119C00025000 C Jan 19, 2018 25.0 0.14 0.17
CIEN 180119C00026000 C Jan 19, 2018 26.0 0.05 0.19
CIEN 180119C00027000 C Jan 19, 2018 27.0 0.00 0.08
CIEN 180119C00028000 C Jan 19, 2018 28.0 0.03 0.05
CIEN 180119C00029000 C Jan 19, 2018 29.0 0.02 0.09
CIEN 180119C00030000 C Jan 19, 2018 30.0 0.02 0.04
CIEN 180119C00031000 C Jan 19, 2018 31.0 0.00 0.07
CIEN 180119C00032000 C Jan 19, 2018 32.0 0.00 0.51
CIEN 180119C00033000 C Jan 19, 2018 33.0 0.00 0.07
CIEN 180119C00034000 C Jan 19, 2018 34.0 0.00 0.07
CIEN 180119C00035000 C Jan 19, 2018 35.0 0.00 0.06
CIEN 180119C00036000 C Jan 19, 2018 36.0 0.00 0.04
CIEN 180119C00037000 C Jan 19, 2018 37.0 0.00 0.06
CIEN 180119C00038000 C Jan 19, 2018 38.0 0.00 0.06
CIEN 180119P00005000 P Jan 19, 2018 5.0 0.00 0.02
CIEN 180119P00008000 P Jan 19, 2018 8.0 0.00 0.04
CIEN 180119P00010000 P Jan 19, 2018 10.0 0.00 0.04
CIEN 180119P00012000 P Jan 19, 2018 12.0 0.00 0.04
CIEN 180119P00013000 P Jan 19, 2018 13.0 0.00 0.06
CIEN 180119P00014000 P Jan 19, 2018 14.0 0.00 0.07
CIEN 180119P00015000 P Jan 19, 2018 15.0 0.06 0.10
CIEN 180119P00016000 P Jan 19, 2018 16.0 0.11 0.15
CIEN 180119P00017000 P Jan 19, 2018 17.0 0.21 0.25
CIEN 180119P00018000 P Jan 19, 2018 18.0 0.37 0.42
CIEN 180119P00019000 P Jan 19, 2018 19.0 0.62 0.68
CIEN 180119P00020000 P Jan 19, 2018 20.0 0.99 1.04
CIEN 180119P00021000 P Jan 19, 2018 21.0 1.49 1.55
CIEN 180119P00022000 P Jan 19, 2018 22.0 2.12 2.21
CIEN 180119P00023000 P Jan 19, 2018 23.0 2.86 2.95
CIEN 180119P00024000 P Jan 19, 2018 24.0 3.70 3.80
CIEN 180119P00025000 P Jan 19, 2018 25.0 4.55 4.70
CIEN 180119P00026000 P Jan 19, 2018 26.0 5.50 5.65
CIEN 180119P00027000 P Jan 19, 2018 27.0 6.50 6.60
CIEN 180119P00028000 P Jan 19, 2018 28.0 7.45 7.70
CIEN 180119P00029000 P Jan 19, 2018 29.0 8.45 8.60
CIEN 180119P00030000 P Jan 19, 2018 30.0 9.45 9.55
CIEN 180119P00031000 P Jan 19, 2018 31.0 10.45 10.70
CIEN 180119P00032000 P Jan 19, 2018 32.0 11.45 11.80
CIEN 180119P00033000 P Jan 19, 2018 33.0 12.45 12.75
CIEN 180119P00034000 P Jan 19, 2018 34.0 13.45 13.60
CIEN 180119P00035000 P Jan 19, 2018 35.0 14.30 14.75
CIEN 180119P00036000 P Jan 19, 2018 36.0 15.45 15.65
CIEN 180119P00037000 P Jan 19, 2018 37.0 16.45 16.60
CIEN 180119P00038000 P Jan 19, 2018 38.0 17.45 17.75
CIEN 180216C00012000 C Feb 16, 2018 12.0 8.50 8.65
CIEN 180216C00013000 C Feb 16, 2018 13.0 7.50 7.70
CIEN 180216C00014000 C Feb 16, 2018 14.0 6.55 6.80
CIEN 180216C00015000 C Feb 16, 2018 15.0 5.60 5.90
CIEN 180216C00016000 C Feb 16, 2018 16.0 4.45 4.80
CIEN 180216C00017000 C Feb 16, 2018 17.0 3.80 3.95
CIEN 180216C00018000 C Feb 16, 2018 18.0 3.00 3.15
CIEN 180216C00019000 C Feb 16, 2018 19.0 2.32 2.39
CIEN 180216C00020000 C Feb 16, 2018 20.0 1.70 1.77
CIEN 180216C00021000 C Feb 16, 2018 21.0 1.21 1.28
CIEN 180216C00022000 C Feb 16, 2018 22.0 0.82 0.88
CIEN 180216C00023000 C Feb 16, 2018 23.0 0.54 0.60
CIEN 180216C00024000 C Feb 16, 2018 24.0 0.35 0.42
CIEN 180216C00025000 C Feb 16, 2018 25.0 0.22 0.26
CIEN 180216C00026000 C Feb 16, 2018 26.0 0.14 0.17
CIEN 180216C00027000 C Feb 16, 2018 27.0 0.09 0.12
CIEN 180216C00028000 C Feb 16, 2018 28.0 0.05 0.13
CIEN 180216C00029000 C Feb 16, 2018 29.0 0.00 0.06
CIEN 180216C00030000 C Feb 16, 2018 30.0 0.00 0.05
CIEN 180216C00031000 C Feb 16, 2018 31.0 0.00 0.05
CIEN 180216C00032000 C Feb 16, 2018 32.0 0.00 0.04
CIEN 180216C00033000 C Feb 16, 2018 33.0 0.00 0.08
CIEN 180216C00034000 C Feb 16, 2018 34.0 0.00 0.13
CIEN 180216C00035000 C Feb 16, 2018 35.0 0.00 0.06
CIEN 180216P00012000 P Feb 16, 2018 12.0 0.00 0.05
CIEN 180216P00013000 P Feb 16, 2018 13.0 0.00 0.08
CIEN 180216P00014000 P Feb 16, 2018 14.0 0.06 0.09
CIEN 180216P00015000 P Feb 16, 2018 15.0 0.11 0.14
CIEN 180216P00016000 P Feb 16, 2018 16.0 0.18 0.22
CIEN 180216P00017000 P Feb 16, 2018 17.0 0.30 0.35
CIEN 180216P00018000 P Feb 16, 2018 18.0 0.50 0.54
CIEN 180216P00019000 P Feb 16, 2018 19.0 0.78 0.82
CIEN 180216P00020000 P Feb 16, 2018 20.0 1.14 1.24
CIEN 180216P00021000 P Feb 16, 2018 21.0 1.65 1.70
CIEN 180216P00022000 P Feb 16, 2018 22.0 2.27 2.34
CIEN 180216P00023000 P Feb 16, 2018 23.0 2.98 3.05
CIEN 180216P00024000 P Feb 16, 2018 24.0 3.75 3.85
CIEN 180216P00025000 P Feb 16, 2018 25.0 4.65 4.75
CIEN 180216P00026000 P Feb 16, 2018 26.0 5.55 5.85
CIEN 180216P00027000 P Feb 16, 2018 27.0 6.50 6.65
CIEN 180216P00028000 P Feb 16, 2018 28.0 7.45 7.60
CIEN 180216P00029000 P Feb 16, 2018 29.0 8.45 8.60
CIEN 180216P00030000 P Feb 16, 2018 30.0 9.40 9.60
CIEN 180216P00031000 P Feb 16, 2018 31.0 10.40 10.55
CIEN 180216P00032000 P Feb 16, 2018 32.0 11.40 11.55
CIEN 180216P00033000 P Feb 16, 2018 33.0 12.45 12.60
CIEN 180216P00034000 P Feb 16, 2018 34.0 13.45 13.60
CIEN 180216P00035000 P Feb 16, 2018 35.0 14.45 15.00
CIEN 180420C00012000 C Apr 20, 2018 12.0 6.30 10.80
CIEN 180420C00013000 C Apr 20, 2018 13.0 5.40 9.85
CIEN 180420C00014000 C Apr 20, 2018 14.0 4.50 9.00
CIEN 180420C00015000 C Apr 20, 2018 15.0 3.60 7.85
CIEN 180420C00016000 C Apr 20, 2018 16.0 3.25 6.75
CIEN 180420C00017000 C Apr 20, 2018 17.0 4.05 4.45
CIEN 180420C00018000 C Apr 20, 2018 18.0 3.40 3.70
CIEN 180420C00019000 C Apr 20, 2018 19.0 2.71 2.87
CIEN 180420C00020000 C Apr 20, 2018 20.0 2.20 2.34
CIEN 180420C00021000 C Apr 20, 2018 21.0 1.73 1.79
CIEN 180420C00022000 C Apr 20, 2018 22.0 1.33 1.43
CIEN 180420C00023000 C Apr 20, 2018 23.0 0.99 1.06
CIEN 180420C00024000 C Apr 20, 2018 24.0 0.72 0.90
CIEN 180420C00025000 C Apr 20, 2018 25.0 0.52 0.68
CIEN 180420C00026000 C Apr 20, 2018 26.0 0.37 0.53
CIEN 180420C00027000 C Apr 20, 2018 27.0 0.25 0.39
CIEN 180420C00028000 C Apr 20, 2018 28.0 0.17 0.32
CIEN 180420C00029000 C Apr 20, 2018 29.0 0.11 0.26
CIEN 180420C00030000 C Apr 20, 2018 30.0 0.07 0.13
CIEN 180420C00031000 C Apr 20, 2018 31.0 0.05 0.14
CIEN 180420C00032000 C Apr 20, 2018 32.0 0.00 0.09
CIEN 180420C00033000 C Apr 20, 2018 33.0 0.00 0.07
CIEN 180420C00034000 C Apr 20, 2018 34.0 0.00 0.13
CIEN 180420C00035000 C Apr 20, 2018 35.0 0.00 0.05
CIEN 180420P00012000 P Apr 20, 2018 12.0 0.06 0.16
CIEN 180420P00013000 P Apr 20, 2018 13.0 0.11 0.16
CIEN 180420P00014000 P Apr 20, 2018 14.0 0.17 0.22
CIEN 180420P00015000 P Apr 20, 2018 15.0 0.26 0.32
CIEN 180420P00016000 P Apr 20, 2018 16.0 0.39 0.45
CIEN 180420P00017000 P Apr 20, 2018 17.0 0.58 0.64
CIEN 180420P00018000 P Apr 20, 2018 18.0 0.85 0.91
CIEN 180420P00019000 P Apr 20, 2018 19.0 1.16 1.29
CIEN 180420P00020000 P Apr 20, 2018 20.0 1.55 1.67
CIEN 180420P00021000 P Apr 20, 2018 21.0 2.07 2.16
CIEN 180420P00022000 P Apr 20, 2018 22.0 2.66 2.76
CIEN 180420P00023000 P Apr 20, 2018 23.0 3.35 3.45
CIEN 180420P00024000 P Apr 20, 2018 24.0 4.05 4.30
CIEN 180420P00025000 P Apr 20, 2018 25.0 4.85 5.05
CIEN 180420P00026000 P Apr 20, 2018 26.0 5.65 5.95
CIEN 180420P00027000 P Apr 20, 2018 27.0 4.70 8.20
CIEN 180420P00028000 P Apr 20, 2018 28.0 5.30 9.80
CIEN 180420P00029000 P Apr 20, 2018 29.0 6.30 10.75
CIEN 180420P00030000 P Apr 20, 2018 30.0 7.15 11.80
CIEN 180420P00031000 P Apr 20, 2018 31.0 8.35 12.75
CIEN 180420P00032000 P Apr 20, 2018 32.0 9.30 13.80
CIEN 180420P00033000 P Apr 20, 2018 33.0 10.30 14.75
CIEN 180420P00034000 P Apr 20, 2018 34.0 11.30 15.75
CIEN 180420P00035000 P Apr 20, 2018 35.0 12.30 16.80
CIEN 180921C00013000 C Sep 21, 2018 13.0 5.70 10.20
CIEN 180921C00015000 C Sep 21, 2018 15.0 4.10 7.95
CIEN 180921C00018000 C Sep 21, 2018 18.0 4.15 4.45
CIEN 180921C00020000 C Sep 21, 2018 20.0 3.05 3.15
CIEN 180921C00022000 C Sep 21, 2018 22.0 2.09 2.32
CIEN 180921C00025000 C Sep 21, 2018 25.0 1.11 1.21
CIEN 180921C00030000 C Sep 21, 2018 30.0 0.30 0.41
CIEN 180921C00035000 C Sep 21, 2018 35.0 0.00 0.21
CIEN 180921P00013000 P Sep 21, 2018 13.0 0.35 0.47
CIEN 180921P00015000 P Sep 21, 2018 15.0 0.63 0.77
CIEN 180921P00018000 P Sep 21, 2018 18.0 1.44 1.60
CIEN 180921P00020000 P Sep 21, 2018 20.0 2.25 2.35
CIEN 180921P00022000 P Sep 21, 2018 22.0 3.30 3.50
CIEN 180921P00025000 P Sep 21, 2018 25.0 5.30 5.50
CIEN 180921P00030000 P Sep 21, 2018 30.0 7.30 11.80
CIEN 180921P00035000 P Sep 21, 2018 35.0 12.20 16.80
CIEN 190118C00005000 C Jan 18, 2019 5.0 13.10 18.00
CIEN 190118C00008000 C Jan 18, 2019 8.0 10.50 15.20
CIEN 190118C00010000 C Jan 18, 2019 10.0 8.75 13.40
CIEN 190118C00013000 C Jan 18, 2019 13.0 6.75 10.80
CIEN 190118C00015000 C Jan 18, 2019 15.0 6.70 7.55
CIEN 190118C00018000 C Jan 18, 2019 18.0 4.60 5.60
CIEN 190118C00020000 C Jan 18, 2019 20.0 3.50 4.45
CIEN 190118C00022000 C Jan 18, 2019 22.0 2.53 3.15
CIEN 190118C00025000 C Jan 18, 2019 25.0 1.48 1.82
CIEN 190118C00027000 C Jan 18, 2019 27.0 0.93 1.45
CIEN 190118C00030000 C Jan 18, 2019 30.0 0.52 0.87
CIEN 190118C00032000 C Jan 18, 2019 32.0 0.30 0.50
CIEN 190118C00035000 C Jan 18, 2019 35.0 0.15 0.31
CIEN 190118P00005000 P Jan 18, 2019 5.0 0.00 0.10
CIEN 190118P00008000 P Jan 18, 2019 8.0 0.11 0.20
CIEN 190118P00010000 P Jan 18, 2019 10.0 0.26 0.36
CIEN 190118P00013000 P Jan 18, 2019 13.0 0.56 0.67
CIEN 190118P00015000 P Jan 18, 2019 15.0 0.90 1.27
CIEN 190118P00018000 P Jan 18, 2019 18.0 1.74 2.13
CIEN 190118P00020000 P Jan 18, 2019 20.0 2.59 3.05
CIEN 190118P00022000 P Jan 18, 2019 22.0 3.60 3.85
CIEN 190118P00025000 P Jan 18, 2019 25.0 5.55 5.80
CIEN 190118P00027000 P Jan 18, 2019 27.0 7.05 8.15
CIEN 190118P00030000 P Jan 18, 2019 30.0 8.05 12.20
CIEN 190118P00032000 P Jan 18, 2019 32.0 9.25 14.00
CIEN 190118P00035000 P Jan 18, 2019 35.0 12.15 16.95
CIEN 200117C00008000 C Jan 17, 2020 8.0 10.70 15.40
CIEN 200117C00010000 C Jan 17, 2020 10.0 9.00 13.80
CIEN 200117C00013000 C Jan 17, 2020 13.0 6.70 11.50
CIEN 200117C00015000 C Jan 17, 2020 15.0 5.45 9.50
CIEN 200117C00018000 C Jan 17, 2020 18.0 3.45 7.55
CIEN 200117C00020000 C Jan 17, 2020 20.0 4.15 4.75
CIEN 200117C00022000 C Jan 17, 2020 22.0 2.94 3.60
CIEN 200117C00025000 C Jan 17, 2020 25.0 1.64 2.46
CIEN 200117C00027000 C Jan 17, 2020 27.0 1.16 1.88
CIEN 200117C00030000 C Jan 17, 2020 30.0 0.80 1.23
CIEN 200117C00032000 C Jan 17, 2020 32.0 0.54 0.92
CIEN 200117C00035000 C Jan 17, 2020 35.0 0.25 0.57
CIEN 200117P00008000 P Jan 17, 2020 8.0 0.25 0.60
CIEN 200117P00010000 P Jan 17, 2020 10.0 0.43 0.90
CIEN 200117P00013000 P Jan 17, 2020 13.0 0.39 1.51
CIEN 200117P00015000 P Jan 17, 2020 15.0 1.11 1.56
CIEN 200117P00018000 P Jan 17, 2020 18.0 2.09 2.49
CIEN 200117P00020000 P Jan 17, 2020 20.0 2.79 3.55
CIEN 200117P00022000 P Jan 17, 2020 22.0 4.00 4.35
CIEN 200117P00025000 P Jan 17, 2020 25.0 5.75 6.15
CIEN 200117P00027000 P Jan 17, 2020 27.0 7.30 7.60
CIEN 200117P00030000 P Jan 17, 2020 30.0 8.65 11.30
CIEN 200117P00032000 P Jan 17, 2020 32.0 9.30 14.00
CIEN 200117P00035000 P Jan 17, 2020 35.0 12.10 17.00
OPRA data is delayed 15 minutes.