$15.90 +0.46 (2.98%) CIENA Corp - NYSE

Nov. 20, 2014 | 04:00 PM
Last Trade: 15.90
Trade Time: Nov 20 04:00 PM Eastern Daylight Time
Change: +0.46 (2.98%)
Prev Close: 15.44
Open: 15.38
Bid: 15.56
Ask: 15.98
Options:

Call Options: CIEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 CIEN1422K7.5 7.05 0.00 7.15 10.0 8.55 168.0 0.0 0
8.00 CIEN1422K8 5.00 0.00 6.20 10.0 9.20 10.0 0.0 0
8.50 CIEN1422K8.5 4.50 0.00 6.75 2.0 7.50 10.0 0.0 0
8.50 CIEN1428K8.5 6.40 0.00 6.40 62.0 8.00 125.0 0.0 0
9.00 CIEN1422K9 4.00 0.00 6.30 5.0 7.00 10.0 0.0 0
9.00 CIEN1428K9 5.90 0.00 5.90 146.0 7.10 58.0 0.0 0
9.50 CIEN1422K9.5 3.50 0.00 5.75 21.0 6.50 32.0 0.0 0
9.50 CIEN1428K9.5 5.40 0.00 5.40 141.0 6.60 58.0 0.0 0
10.00 CIEN1422K10 3.00 0.00 5.25 31.0 6.05 237.0 0.0 0
10.00 CIEN1428K10 5.90 0.95 5.20 97.0 6.00 86.0 1.0 0
10.50 CIEN1422K10.5 6.10 1.75 3.55 1.0 7.35 10.0 24.0 24
10.50 CIEN1428K10.5 4.45 0.00 4.50 158.0 5.55 94.0 0.0 0
11.00 CIEN1422K11 3.85 0.00 2.35 10.0 5.30 896.0 0.0 0
11.00 CIEN1428K11 3.95 0.00 4.00 158.0 5.05 94.0 0.0 0
11.50 CIEN1422K11.5 3.35 0.00 3.80 805.0 4.55 893.0 0.0 0
11.50 CIEN1428K11.5 3.90 0.00 3.50 226.0 4.55 184.0 23.0 23
12.00 CIEN1422K12 2.96 0.00 3.30 795.0 4.00 896.0 0.0 0
12.00 CIEN1428K12 2.95 0.00 3.00 146.0 4.05 143.0 0.0 0
12.50 CIEN1422K12.5 2.48 0.00 2.84 801.0 3.50 753.0 0.0 0
12.50 CIEN1428K12.5 2.89 0.00 2.50 216.0 3.55 180.0 10.0 20
13.00 CIEN1422K13 1.97 0.00 2.35 853.0 3.00 706.0 0.0 0
13.00 CIEN1428K13 2.40 0.39 2.00 376.0 3.05 109.0 1.0 1
13.50 CIEN1422K13.5 1.46 0.00 1.87 852.0 2.50 634.0 0.0 0
13.50 CIEN1428K13.5 1.54 0.00 1.66 346.0 2.53 227.0 0.0 0
14.00 CIEN1422K14 1.88 0.88 1.73 1220.0 2.01 1246.0 28.0 138
14.00 CIEN1428K14 1.07 0.00 1.74 86.0 2.15 188.0 0.0 0
14.50 CIEN1422K14.5 1.31 0.63 1.23 935.0 1.51 774.0 10.0 10
14.50 CIEN1428K14.5 0.67 -0.14 1.26 126.0 1.56 136.0 30.0 40
15.00 CIEN1422K15 0.94 0.36 0.74 1240.0 1.02 1261.0 300.0 654
15.00 CIEN1428K15 0.47 -0.09 0.83 655.0 1.07 958.0 200.0 262
15.50 CIEN1422K15.5 0.40 0.25 0.29 1493.0 0.45 69.0 84.0 2,762
15.50 CIEN1428K15.5 0.34 0.01 0.49 124.0 0.62 1192.0 185.0 309
16.00 CIEN1422K16 0.11 0.06 0.04 365.0 0.09 841.0 55.0 3,332
16.00 CIEN1428K16 0.19 0.07 0.22 20.0 0.25 43.0 570.0 821
16.50 CIEN1422K16.5 0.01 0.00 0.01 155.0 0.06 1057.0 20.0 1,297
16.50 CIEN1428K16.5 0.10 0.08 0.07 160.0 0.11 1096.0 8.0 51
17.00 CIEN1422K17 0.05 0.03 0.02 5.0 0.08 1162.0 3.0 947
17.00 CIEN1428K17 0.09 -0.05 0.01 10.0 0.14 1144.0 5.0 155
17.50 CIEN1422K17.5 0.02 -0.03 0.02 30.0 0.03 676.0 30.0 228
17.50 CIEN1428K17.5 0.23 0.09 0.01 36.0 0.14 1059.0 40.0 40
18.00 CIEN1422K18 0.04 0.00 0.01 10.0 0.09 1072.0 20.0 3,390
18.00 CIEN1428K18 0.18 0.04 0.01 80.0 0.13 323.0 15.0 15
18.50 CIEN1422K18.5 0.19 0.10 0.01 10.0 0.09 847.0 85.0 75
18.50 CIEN1428K18.5 0.14 0.00 0.01 10.0 0.13 772.0 0.0 0
19.00 CIEN1422K19 0.03 0.00 0.01 10.0 0.09 1076.0 50.0 1,888
19.00 CIEN1428K19 0.07 -0.07 0.01 10.0 0.12 772.0 2.0 2
19.50 CIEN1422K19.5 0.06 0.00 0.01 10.0 0.09 900.0 0.0 0
19.50 CIEN1428K19.5 0.14 0.00 0.01 10.0 0.12 1013.0 0.0 0
20.00 CIEN1422K20 0.05 0.00 0.01 10.0 0.09 1076.0 4.0 1,076
20.00 CIEN1428K20 0.03 -0.11 0.01 10.0 0.12 872.0 5.0 5
20.50 CIEN1422K20.5 0.09 0.00 0.01 70.0 0.09 900.0 0.0 0
20.50 CIEN1428K20.5 0.14 0.00 0.01 92.0 0.12 1027.0 0.0 0
21.00 CIEN1422K21 0.11 0.07 0.01 89.0 0.09 886.0 1.0 39
21.00 CIEN1428K21 0.14 0.00 0.01 80.0 0.12 996.0 0.0 0
21.50 CIEN1422K21.5 0.09 0.00 0.01 55.0 0.09 901.0 0.0 0
21.50 CIEN1428K21.5 0.14 0.00 0.01 35.0 0.12 784.0 0.0 0
22.00 CIEN1422K22 0.11 0.07 0.01 154.0 0.09 1022.0 2.0 2
22.00 CIEN1428K22 0.14 0.00 0.01 10.0 0.12 809.0 0.0 0
22.50 CIEN1422K22.5 0.09 0.00 0.00 0.0 0.09 1010.0 0.0 0
22.50 CIEN1428K22.5 0.13 0.00 0.00 0.0 0.12 451.0 0.0 0
23.00 CIEN1422K23 0.08 -0.01 0.01 20.0 0.09 1024.0 1.0 1
23.00 CIEN1428K23 0.13 0.00 0.00 0.0 0.12 623.0 0.0 0
23.50 CIEN1422K23.5 0.09 0.00 0.00 0.0 0.09 1009.0 0.0 0
23.50 CIEN1428K23.5 0.13 0.00 0.00 0.0 0.12 616.0 0.0 0
24.00 CIEN1422K24 0.09 0.00 0.01 20.0 0.09 1005.0 0.0 0
24.00 CIEN1428K24 0.13 0.00 0.00 0.0 0.12 618.0 0.0 0
24.50 CIEN1422K24.5 0.09 0.00 0.00 0.0 0.09 1012.0 0.0 0
24.50 CIEN1428K24.5 0.13 0.00 0.00 0.0 0.12 680.0 0.0 0
25.00 CIEN1422K25 0.09 0.00 0.01 43.0 0.09 903.0 0.0 0
25.00 CIEN1428K25 0.13 0.00 0.00 0.0 0.12 616.0 0.0 0
25.50 CIEN1422K25.5 0.09 0.00 0.00 0.0 0.09 903.0 0.0 0
25.50 CIEN1428K25.5 0.13 0.00 0.00 0.0 0.12 616.0 0.0 0
26.00 CIEN1422K26 0.09 0.00 0.00 0.0 0.09 895.0 0.0 0
26.50 CIEN1422K26.5 0.09 0.00 0.00 0.0 0.09 897.0 0.0 0
27.00 CIEN1422K27 0.09 0.00 0.00 0.0 0.09 901.0 0.0 0
27.50 CIEN1422K27.5 0.09 0.00 0.00 0.0 0.09 899.0 0.0 0
28.00 CIEN1422K28 0.09 0.00 0.00 0.0 0.09 898.0 0.0 0
28.50 CIEN1422K28.5 0.09 0.00 0.00 0.0 0.09 898.0 0.0 0

Put Options: CIEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
7.50 CIEN1422W7.5 0.09 0.00 0.00 0.0 0.09 879.0 0.0 0
8.00 CIEN1422W8 0.09 0.00 0.01 10.0 0.09 933.0 0.0 0
8.50 CIEN1422W8.5 0.09 0.00 0.00 0.0 0.09 883.0 0.0 0
8.50 CIEN1428W8.5 0.14 0.00 0.01 96.0 0.13 981.0 0.0 0
9.00 CIEN1422W9 0.03 -0.06 0.01 62.0 0.02 304.0 15.0 15
9.00 CIEN1428W9 0.14 0.00 0.01 10.0 0.14 957.0 0.0 0
9.50 CIEN1422W9.5 0.09 0.00 0.01 10.0 0.09 892.0 0.0 0
9.50 CIEN1428W9.5 0.14 0.00 0.01 75.0 0.14 992.0 0.0 0
10.00 CIEN1422W10 0.04 0.00 0.01 267.0 0.09 933.0 0.0 0
10.00 CIEN1428W10 0.15 0.00 0.01 102.0 0.14 1060.0 0.0 0
10.50 CIEN1422W10.5 0.09 0.00 0.01 236.0 0.09 981.0 0.0 0
10.50 CIEN1428W10.5 0.15 0.00 0.03 49.0 0.15 953.0 0.0 0
11.00 CIEN1422W11 0.07 -0.02 0.02 237.0 0.09 896.0 10.0 13
11.00 CIEN1428W11 0.15 0.00 0.01 222.0 0.15 1146.0 0.0 0
11.50 CIEN1422W11.5 0.09 0.00 0.01 757.0 0.09 891.0 0.0 0
11.50 CIEN1428W11.5 0.15 0.00 0.01 37.0 0.15 1157.0 0.0 0
12.00 CIEN1422W12 0.21 0.12 0.01 1132.0 0.09 900.0 21.0 71
12.00 CIEN1428W12 0.16 0.00 0.01 572.0 0.16 1081.0 0.0 0
12.50 CIEN1422W12.5 0.09 0.00 0.01 11.0 0.09 900.0 0.0 0
12.50 CIEN1428W12.5 0.16 0.00 0.01 37.0 0.16 1105.0 0.0 0
13.00 CIEN1422W13 0.01 -0.03 0.01 75.0 0.09 845.0 4.0 135
13.00 CIEN1428W13 0.15 0.00 0.01 919.0 0.16 1424.0 0.0 0
13.50 CIEN1422W13.5 0.02 -0.07 0.01 24.0 0.09 841.0 19.0 19
13.50 CIEN1428W13.5 0.04 0.03 0.01 272.0 0.14 1388.0 1900.0 1,900
14.00 CIEN1422W14 0.09 0.04 0.01 149.0 0.09 852.0 10.0 366
14.00 CIEN1428W14 0.18 0.15 0.01 95.0 0.14 1219.0 1.0 31
14.50 CIEN1422W14.5 0.03 0.00 0.01 356.0 0.10 1609.0 219.0 766
14.50 CIEN1428W14.5 0.11 0.00 0.03 148.0 0.16 1505.0 10.0 435
15.00 CIEN1422W15 0.08 0.00 0.01 81.0 0.05 615.0 10.0 5,141
15.00 CIEN1428W15 0.17 0.00 0.05 97.0 0.10 973.0 204.0 520
15.50 CIEN1422W15.5 0.21 0.00 0.02 48.0 0.06 882.0 12.0 850
15.50 CIEN1428W15.5 0.34 0.00 0.13 10.0 0.17 661.0 245.0 273
16.00 CIEN1422W16 0.25 -0.47 0.16 10.0 0.23 678.0 63.0 366
16.00 CIEN1428W16 0.37 -0.18 0.34 30.0 0.41 917.0 44.0 69
16.50 CIEN1422W16.5 1.15 0.00 0.60 36.0 0.78 1227.0 10.0 362
16.50 CIEN1428W16.5 0.95 -0.05 0.66 573.0 0.93 901.0 200.0 23
17.00 CIEN1422W17 1.21 -0.41 1.09 348.0 1.26 1148.0 15.0 488
17.00 CIEN1428W17 0.86 -0.59 1.00 186.0 1.48 211.0 14.0 41
17.50 CIEN1422W17.5 1.88 -0.06 1.50 597.0 1.76 551.0 10.0 10
17.50 CIEN1428W17.5 1.95 0.00 1.49 61.0 1.87 113.0 0.0 0
18.00 CIEN1422W18 2.90 0.00 2.01 643.0 2.28 690.0 10.0 688
18.00 CIEN1428W18 2.43 0.00 1.99 80.0 2.37 96.0 0.0 0
18.50 CIEN1422W18.5 2.94 0.00 2.47 169.0 2.76 168.0 0.0 0
18.50 CIEN1428W18.5 4.34 1.41 2.50 66.0 2.87 104.0 12.0 12
19.00 CIEN1422W19 3.93 0.48 3.00 597.0 3.25 674.0 5.0 176
19.00 CIEN1428W19 3.40 0.00 2.93 61.0 3.45 1019.0 0.0 0
19.50 CIEN1422W19.5 3.90 0.00 3.10 169.0 3.75 168.0 0.0 0
19.50 CIEN1428W19.5 3.85 0.00 3.40 31.0 3.95 591.0 0.0 0
20.00 CIEN1422W20 4.75 0.00 4.00 168.0 4.25 165.0 2.0 44
20.00 CIEN1428W20 3.95 0.00 3.90 31.0 4.45 564.0 0.0 0
20.50 CIEN1422W20.5 4.40 -0.50 4.40 432.0 4.75 168.0 10.0 10
20.50 CIEN1428W20.5 4.90 0.00 4.25 31.0 4.95 494.0 0.0 0
21.00 CIEN1422W21 4.85 -0.55 4.90 168.0 5.30 168.0 10.0 10
21.00 CIEN1428W21 5.35 0.00 4.65 31.0 5.45 502.0 0.0 0
21.50 CIEN1422W21.5 5.90 0.00 5.25 168.0 5.75 155.0 0.0 0
21.50 CIEN1428W21.5 5.80 0.00 5.00 1.0 6.65 1.0 0.0 0
22.00 CIEN1422W22 6.23 -0.22 5.90 168.0 6.25 155.0 10.0 10
22.00 CIEN1428W22 6.30 0.00 5.35 11.0 7.20 20.0 0.0 0
22.50 CIEN1422W22.5 6.90 0.00 6.05 2.0 7.25 2.0 0.0 0
22.50 CIEN1428W22.5 6.85 0.00 6.10 31.0 6.95 502.0 0.0 0
23.00 CIEN1422W23 6.51 -0.54 6.60 168.0 7.70 168.0 6.0 5
23.00 CIEN1428W23 6.75 0.00 6.20 31.0 8.15 21.0 0.0 0
23.50 CIEN1422W23.5 7.15 0.00 6.25 10.0 8.85 10.0 0.0 0
23.50 CIEN1428W23.5 7.30 0.00 5.95 10.0 9.75 10.0 0.0 0
24.00 CIEN1422W24 8.00 0.00 6.85 10.0 9.35 10.0 0.0 0
24.00 CIEN1428W24 7.80 0.00 6.45 10.0 10.25 10.0 0.0 0
24.50 CIEN1422W24.5 8.55 0.00 7.25 10.0 9.85 10.0 0.0 0
24.50 CIEN1428W24.5 8.40 0.00 6.95 10.0 10.75 10.0 0.0 0
25.00 CIEN1422W25 7.90 0.00 7.45 10.0 9.30 24.0 0.0 0
25.00 CIEN1428W25 8.40 0.00 7.45 10.0 11.25 10.0 0.0 0
25.50 CIEN1422W25.5 8.50 0.00 7.85 10.0 9.80 195.0 0.0 0
25.50 CIEN1428W25.5 8.45 0.00 7.95 10.0 11.75 1.0 0.0 0
26.00 CIEN1422W26 8.95 0.00 8.25 21.0 10.30 180.0 0.0 0
26.50 CIEN1422W26.5 9.45 0.00 8.85 10.0 10.80 168.0 0.0 0
27.00 CIEN1422W27 10.45 0.50 9.45 1.0 11.30 24.0 10.0 0
27.50 CIEN1422W27.5 10.50 0.00 9.95 10.0 13.75 10.0 0.0 0
28.00 CIEN1422W28 11.00 0.00 10.45 10.0 14.25 10.0 0.0 0
28.50 CIEN1422W28.5 11.50 0.00 11.05 10.0 14.75 10.0 0.0 0