CIENA Corp $19.88

down -0.02


17/4/2014 06:40 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Last Trade: 19.88
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: -0.02 (-0.10 %)
Prev Close: 19.90
Open: 19.76
Bid: 19.88
Ask: 19.89
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CIEN Trend Analysis - it has outperformed the S&P 500 by 12%
Options:

Call Options: CIEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CIEN1419D13 9.47 3.47 6.25 140.0 7.50 249.0 1.0 1
14.00 CIEN1419D14 5.90 0.45 5.80 182.0 6.05 488.0 1.0 32
15.00 CIEN1419D15 4.15 -0.05 4.65 465.0 5.05 518.0 25.0 46
16.00 CIEN1419D16 3.90 0.20 3.80 562.0 3.95 153.0 11.0 99
17.00 CIEN1419D17 2.94 0.31 2.84 323.0 2.96 713.0 20.0 252
18.00 CIEN1419D18 1.90 0.27 1.85 340.0 1.94 79.0 9.0 550
19.00 CIEN1419D19 0.90 0.10 0.86 76.0 0.94 100.0 77.0 2,414
20.00 CIEN1419D20 0.02 -0.16 0.01 38.0 0.02 131.0 312.0 2,314
21.00 CIEN1419D21 0.02 0.01 0.01 14.0 0.02 344.0 41.0 1,673
22.00 CIEN1419D22 0.01 0.00 0.01 7.0 0.02 469.0 5.0 3,478
23.00 CIEN1419D23 0.01 0.00 0.02 5.0 0.01 307.0 21.0 4,153
24.00 CIEN1419D24 0.05 0.00 0.01 48.0 0.01 36.0 2.0 6,984
25.00 CIEN1419D25 0.01 -0.03 0.01 4.0 0.01 85.0 14.0 3,203
26.00 CIEN1419D26 0.02 0.01 0.01 30.0 0.01 3.0 5.0 8,955
27.00 CIEN1419D27 0.01 0.00 0.01 1.0 0.01 127.0 5.0 1,038
28.00 CIEN1419D28 0.01 0.00 0.01 10.0 0.01 31.0 4.0 844
29.00 CIEN1419D29 0.01 -0.03 0.02 1.0 0.04 526.0 2.0 2,360
30.00 CIEN1419D30 0.01 -0.03 0.01 10.0 0.03 371.0 11.0 1,126
31.00 CIEN1419D31 0.01 -0.14 0.01 62.0 0.04 484.0 1.0 340
32.00 CIEN1419D32 0.04 0.00 0.01 3.0 0.04 516.0 1.0 543
33.00 CIEN1419D33 0.01 -0.03 0.01 1.0 0.04 506.0 1.0 51
34.00 CIEN1419D34 0.03 -0.01 0.01 10.0 0.03 382.0 20.0 85
35.00 CIEN1419D35 0.18 0.14 0.01 10.0 0.03 396.0 36.0 83
36.00 CIEN1419D36 0.06 0.02 0.01 10.0 0.04 504.0 5.0 118
37.00 CIEN1419D37 0.11 0.00 0.02 423.0 0.10 1200.0 0.0 0
38.00 CIEN1419D38 0.05 0.01 0.01 30.0 0.04 515.0 11.0 32
39.00 CIEN1419D39 0.11 0.00 0.01 767.0 0.10 1321.0 0.0 0
40.00 CIEN1419D40 0.11 0.00 0.01 10.0 0.10 1306.0 0.0 0
41.00 CIEN1419D41 0.11 0.00 0.01 74.0 0.10 1313.0 0.0 0

Put Options: CIEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CIEN1419P13 0.09 0.06 0.01 799.0 0.03 5.0 5.0 55
14.00 CIEN1419P14 0.12 0.00 0.01 137.0 0.09 818.0 0.0 0
15.00 CIEN1419P15 0.02 -0.02 0.01 33.0 0.03 554.0 10.0 87
16.00 CIEN1419P16 0.02 -0.02 0.01 10.0 0.03 508.0 22.0 125
17.00 CIEN1419P17 0.03 -0.01 0.02 1043.0 0.04 626.0 6.0 79
18.00 CIEN1419P18 0.01 -0.02 0.01 455.0 0.03 476.0 11.0 1,756
19.00 CIEN1419P19 0.04 0.00 0.02 320.0 0.04 592.0 16.0 1,069
20.00 CIEN1419P20 0.13 -0.17 0.08 69.0 0.14 62.0 232.0 2,091
21.00 CIEN1419P21 1.10 -0.15 1.05 347.0 1.14 82.0 172.0 1,863
22.00 CIEN1419P22 2.12 -0.12 2.04 106.0 2.16 376.0 149.0 2,110
23.00 CIEN1419P23 3.09 -0.11 3.00 277.0 3.20 776.0 87.0 1,815
24.00 CIEN1419P24 4.15 -0.14 4.05 60.0 4.20 527.0 60.0 1,095
25.00 CIEN1419P25 5.08 -0.27 5.00 27.0 5.20 666.0 25.0 1,221
26.00 CIEN1419P26 6.08 -0.22 5.95 757.0 6.20 683.0 11.0 226
27.00 CIEN1419P27 7.05 0.05 7.00 476.0 7.20 582.0 14.0 123
28.00 CIEN1419P28 4.25 -3.75 7.65 859.0 8.20 697.0 20.0 302
29.00 CIEN1419P29 3.85 -5.05 8.70 324.0 9.20 386.0 23.0 16
30.00 CIEN1419P30 8.50 -0.20 8.40 466.0 10.25 283.0 2.0 11
31.00 CIEN1419P31 8.85 -0.70 9.40 386.0 11.25 265.0 10.0 21
32.00 CIEN1419P32 7.30 -3.15 10.40 504.0 12.20 404.0 10.0 1
33.00 CIEN1419P33 10.60 -1.00 11.40 301.0 14.85 398.0 1.0 6
34.00 CIEN1419P34 11.50 -1.05 12.40 148.0 15.85 364.0 10.0 55
35.00 CIEN1419P35 12.20 -2.60 13.40 338.0 16.85 467.0 10.0 10
36.00 CIEN1419P36 14.60 0.00 14.40 30.0 17.85 30.0 0.0 10
37.00 CIEN1419P37 15.50 0.00 15.40 30.0 18.85 30.0 0.0 0
38.00 CIEN1419P38 16.60 0.00 16.40 30.0 19.85 30.0 0.0 0
39.00 CIEN1419P39 17.50 0.00 17.40 30.0 20.85 30.0 0.0 0
40.00 CIEN1419P40 18.55 0.00 18.40 30.0 21.85 30.0 0.0 0
41.00 CIEN1419P41 19.50 0.00 19.40 30.0 22.85 30.0 0.0 0
Trading Center