$15.13 0.00 (0.00%) CIENA Corp - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 15.13
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.13
Open: 15.31
Bid: 15.13
Ask: 15.14
Options:

Call Options: CIEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CIEN1424J11 4.05 0.00 4.05 64.0 4.55 774.0 0.0 0
12.00 CIEN1424J12 3.05 0.00 3.05 71.0 3.55 782.0 0.0 0
12.00 CIEN1431J12 3.15 0.00 3.15 35.0 3.65 747.0 0.0 0
13.00 CIEN1424J13 2.12 0.00 2.12 30.0 2.54 923.0 0.0 0
13.00 CIEN1431J13 2.12 0.00 2.12 68.0 2.69 902.0 0.0 0
13.50 CIEN1424J13.5 0.85 -0.81 1.66 60.0 2.05 1028.0 91.0 111
13.50 CIEN1431J13.5 1.74 0.00 1.66 347.0 2.13 1315.0 0.0 0
14.00 CIEN1424J14 1.18 0.01 1.17 396.0 1.58 1595.0 10.0 23
14.00 CIEN1431J14 1.02 -0.30 1.28 112.0 1.44 1503.0 159.0 121
14.50 CIEN1424J14.5 0.85 0.07 0.78 271.0 1.09 1621.0 5.0 56
14.50 CIEN1431J14.5 0.40 -0.48 0.87 597.0 1.00 454.0 20.0 64
15.00 CIEN1424J15 0.66 0.00 0.46 216.0 0.53 310.0 21.0 146
15.00 CIEN1431J15 0.70 0.10 0.61 23.0 0.67 351.0 3.0 11
15.50 CIEN1424J15.5 0.25 0.00 0.21 771.0 0.28 342.0 63.0 42
15.50 CIEN1431J15.5 0.55 0.18 0.37 225.0 0.43 360.0 9.0 190
16.00 CIEN1424J16 0.21 0.00 0.11 230.0 0.15 464.0 45.0 160
16.00 CIEN1431J16 0.21 0.00 0.21 294.0 0.27 176.0 0.0 0
16.50 CIEN1424J16.5 0.09 0.00 0.04 79.0 0.09 1301.0 1.0 81
16.50 CIEN1431J16.5 0.22 0.09 0.13 116.0 0.16 40.0 101.0 108
17.00 CIEN1424J17 0.07 0.06 0.01 1185.0 0.09 1383.0 10.0 25
17.00 CIEN1431J17 0.13 0.05 0.08 57.0 0.14 699.0 27.0 90
17.50 CIEN1424J17.5 0.11 0.00 0.01 177.0 0.11 1869.0 0.0 0
17.50 CIEN1431J17.5 0.07 0.05 0.02 1214.0 0.15 1269.0 4.0 74
18.00 CIEN1424J18 0.15 0.05 0.01 78.0 0.10 1911.0 2.0 20
18.00 CIEN1431J18 0.06 0.05 0.01 1139.0 0.13 1614.0 5.0 188
18.50 CIEN1424J18.5 0.57 0.48 0.01 146.0 0.09 568.0 6.0 11
18.50 CIEN1431J18.5 0.24 0.13 0.01 1658.0 0.11 1657.0 4.0 47
19.00 CIEN1424J19 0.30 0.21 0.02 72.0 0.09 552.0 6.0 13
19.00 CIEN1431J19 0.06 -0.04 0.01 29.0 0.10 1626.0 15.0 49
19.50 CIEN1424J19.5 0.71 0.62 0.02 37.0 0.09 502.0 5.0 12
19.50 CIEN1431J19.5 0.54 0.44 0.01 151.0 0.10 657.0 4.0 35
20.00 CIEN1424J20 0.05 -0.04 0.01 46.0 0.09 194.0 5.0 3
20.00 CIEN1431J20 0.18 0.08 0.01 144.0 0.10 566.0 10.0 40
20.50 CIEN1424J20.5 0.50 0.42 0.01 10.0 0.08 182.0 1.0 1
20.50 CIEN1431J20.5 0.23 0.00 0.01 1.0 0.23 465.0 0.0 0
21.00 CIEN1424J21 0.34 0.26 0.01 1.0 0.08 216.0 30.0 40
21.00 CIEN1431J21 0.23 0.00 0.01 10.0 0.23 324.0 0.0 0
21.50 CIEN1424J21.5 0.09 0.00 0.01 10.0 0.09 235.0 0.0 0
21.50 CIEN1431J21.5 0.23 0.00 0.01 122.0 0.23 297.0 0.0 0
22.00 CIEN1424J22 0.04 0.01 0.01 10.0 0.03 21.0 3.0 210
22.00 CIEN1431J22 0.23 0.00 0.01 10.0 0.23 332.0 0.0 0
22.50 CIEN1424J22.5 0.08 0.00 0.01 10.0 0.08 162.0 0.0 0
22.50 CIEN1431J22.5 0.23 0.00 0.01 10.0 0.23 333.0 0.0 0
23.00 CIEN1424J23 0.08 0.00 0.01 10.0 0.08 172.0 0.0 0
23.00 CIEN1431J23 0.23 0.00 0.01 10.0 0.23 357.0 0.0 0
23.50 CIEN1424J23.5 0.08 0.00 0.01 45.0 0.08 162.0 0.0 0
23.50 CIEN1431J23.5 0.23 0.00 0.01 37.0 0.23 345.0 0.0 0
24.00 CIEN1424J24 0.08 0.00 0.01 1.0 0.08 223.0 0.0 0
24.00 CIEN1431J24 0.23 0.00 0.01 621.0 0.23 353.0 0.0 0
24.50 CIEN1424J24.5 0.08 0.00 0.01 58.0 0.08 227.0 0.0 0
24.50 CIEN1431J24.5 0.22 0.00 0.01 182.0 0.22 303.0 0.0 0
25.00 CIEN1424J25 0.08 0.00 0.01 32.0 0.08 229.0 0.0 0
25.00 CIEN1431J25 0.22 0.00 0.02 49.0 0.22 300.0 0.0 0
25.50 CIEN1424J25.5 0.08 0.00 0.01 46.0 0.08 229.0 0.0 0
25.50 CIEN1431J25.5 0.22 0.00 0.01 399.0 0.22 295.0 0.0 0
26.00 CIEN1424J26 0.08 0.00 0.01 11.0 0.08 215.0 0.0 0
26.00 CIEN1431J26 0.22 0.00 0.00 0.0 0.22 198.0 0.0 0
26.50 CIEN1424J26.5 0.08 0.00 0.01 20.0 0.08 229.0 0.0 0
26.50 CIEN1431J26.5 0.22 0.00 0.00 0.0 0.22 200.0 0.0 0
27.00 CIEN1424J27 0.08 0.00 0.01 20.0 0.08 215.0 0.0 0
27.00 CIEN1431J27 0.22 0.00 0.00 0.0 0.22 203.0 0.0 0
27.50 CIEN1424J27.5 0.08 0.00 0.00 0.0 0.08 213.0 0.0 0
27.50 CIEN1431J27.5 0.22 0.00 0.00 0.0 0.22 205.0 0.0 0
28.00 CIEN1424J28 0.08 0.00 0.00 0.0 0.08 230.0 0.0 0
28.00 CIEN1431J28 0.22 0.00 0.00 0.0 0.22 193.0 0.0 0
28.50 CIEN1424J28.5 0.08 0.00 0.00 0.0 0.08 172.0 0.0 0

Put Options: CIEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CIEN1424V11 0.09 0.00 0.01 16.0 0.09 660.0 0.0 0
12.00 CIEN1424V12 0.01 0.00 0.01 34.0 0.09 1148.0 0.0 0
12.00 CIEN1431V12 0.02 0.00 0.02 115.0 0.13 1546.0 0.0 0
13.00 CIEN1424V13 0.11 0.10 0.01 428.0 0.10 1941.0 2.0 2
13.00 CIEN1431V13 0.03 0.00 0.03 974.0 0.24 1257.0 0.0 0
13.50 CIEN1424V13.5 0.14 0.12 0.02 863.0 0.11 1213.0 50.0 50
13.50 CIEN1431V13.5 0.36 0.29 0.07 1177.0 0.17 1309.0 36.0 41
14.00 CIEN1424V14 0.14 0.10 0.04 1305.0 0.14 1281.0 5.0 47
14.00 CIEN1431V14 0.12 0.00 0.18 35.0 0.22 603.0 7.0 39
14.50 CIEN1424V14.5 0.15 0.00 0.17 35.0 0.21 67.0 9.0 149
14.50 CIEN1431V14.5 0.30 0.00 0.25 1082.0 0.35 942.0 42.0 10
15.00 CIEN1424V15 0.29 0.00 0.27 1492.0 0.36 268.0 39.0 156
15.00 CIEN1431V15 0.55 0.14 0.41 381.0 0.51 28.0 24.0 64
15.50 CIEN1424V15.5 1.05 0.46 0.59 196.0 0.66 158.0 47.0 52
15.50 CIEN1431V15.5 0.85 0.16 0.69 560.0 0.77 133.0 11.0 31
16.00 CIEN1424V16 1.41 0.60 0.81 1385.0 1.02 223.0 20.0 22
16.00 CIEN1431V16 1.59 0.54 1.05 235.0 1.13 10.0 4.0 175
16.50 CIEN1424V16.5 0.77 -0.32 1.09 1320.0 1.43 166.0 1.0 21
16.50 CIEN1431V16.5 0.80 -0.43 1.23 1427.0 1.53 64.0 11.0 72
17.00 CIEN1424V17 3.01 1.48 1.53 720.0 1.97 110.0 3.0 113
17.00 CIEN1431V17 2.30 0.75 1.55 1326.0 2.03 370.0 77.0 127
17.50 CIEN1424V17.5 1.03 -1.07 2.10 136.0 2.42 85.0 128.0 154
17.50 CIEN1431V17.5 2.75 0.70 2.05 874.0 2.47 68.0 98.0 132
18.00 CIEN1424V18 2.95 0.45 2.50 702.0 2.96 172.0 2.0 14
18.00 CIEN1431V18 3.25 0.71 2.54 853.0 3.00 145.0 53.0 155
18.50 CIEN1424V18.5 3.45 0.45 3.00 691.0 3.45 127.0 2.0 10
18.50 CIEN1431V18.5 4.40 1.40 3.00 706.0 3.50 326.0 20.0 197
19.00 CIEN1424V19 3.95 0.45 3.50 860.0 3.95 82.0 2.0 34
19.00 CIEN1431V19 3.95 0.45 3.50 679.0 4.00 310.0 8.0 8
19.50 CIEN1424V19.5 3.32 -0.63 3.95 234.0 4.45 56.0 1.0 130
19.50 CIEN1431V19.5 1.03 -2.97 4.00 609.0 4.45 56.0 44.0 44
20.00 CIEN1424V20 6.00 1.55 4.45 76.0 4.95 30.0 10.0 21
20.00 CIEN1431V20 4.95 0.45 4.50 600.0 4.95 50.0 2.0 2
20.50 CIEN1424V20.5 1.56 -3.39 5.00 140.0 5.50 93.0 10.0 10
20.50 CIEN1431V20.5 4.85 0.00 4.85 790.0 5.55 76.0 0.0 0
21.00 CIEN1424V21 6.85 1.15 5.70 140.0 5.95 51.0 20.0 20
21.00 CIEN1431V21 5.75 0.30 5.45 74.0 5.95 30.0 4.0 8
21.50 CIEN1424V21.5 5.95 0.00 5.95 533.0 6.45 34.0 0.0 0
21.50 CIEN1431V21.5 5.80 0.00 5.80 564.0 6.50 67.0 0.0 0
22.00 CIEN1424V22 2.77 -3.68 6.45 140.0 7.10 140.0 20.0 20
22.00 CIEN1431V22 6.35 0.00 6.35 844.0 7.20 160.0 0.0 0
22.50 CIEN1424V22.5 6.95 0.00 6.95 197.0 7.45 31.0 0.0 0
22.50 CIEN1431V22.5 6.75 0.00 6.75 430.0 7.55 42.0 0.0 0
23.00 CIEN1424V23 7.35 0.00 7.35 2.0 7.95 40.0 0.0 0
23.00 CIEN1431V23 7.90 0.45 7.45 74.0 8.00 70.0 2.0 2
23.50 CIEN1424V23.5 4.35 -3.55 7.90 276.0 8.45 20.0 20.0 20
23.50 CIEN1431V23.5 7.90 0.00 7.90 757.0 8.60 51.0 0.0 0
24.00 CIEN1424V24 8.25 0.00 8.25 147.0 9.00 45.0 0.0 0
24.00 CIEN1431V24 8.20 0.00 8.20 420.0 9.10 44.0 0.0 0
24.50 CIEN1424V24.5 8.75 0.00 8.75 184.0 9.65 45.0 0.0 0
24.50 CIEN1431V24.5 7.40 0.00 7.40 231.0 9.50 33.0 0.0 0
25.00 CIEN1424V25 7.90 0.00 7.90 232.0 10.00 92.0 0.0 0
25.00 CIEN1431V25 8.00 0.00 8.00 242.0 11.65 201.0 0.0 0
25.50 CIEN1424V25.5 8.15 0.00 8.15 21.0 11.80 11.0 0.0 0
25.50 CIEN1431V25.5 9.45 0.00 9.45 140.0 10.85 140.0 0.0 0
26.00 CIEN1424V26 8.95 0.00 8.95 228.0 11.05 116.0 0.0 0
26.00 CIEN1431V26 9.25 0.00 9.25 10.0 12.65 42.0 0.0 0
26.50 CIEN1424V26.5 9.55 0.00 9.55 228.0 11.55 31.0 0.0 0
26.50 CIEN1431V26.5 9.50 0.00 9.50 186.0 13.05 31.0 0.0 0
27.00 CIEN1424V27 10.05 0.00 10.05 183.0 12.40 12.0 0.0 0
27.00 CIEN1431V27 10.00 0.00 10.00 197.0 13.65 201.0 0.0 0
27.50 CIEN1424V27.5 10.50 0.00 10.50 1.0 14.15 1.0 0.0 0
27.50 CIEN1431V27.5 10.50 0.00 10.50 183.0 14.00 10.0 0.0 0
28.00 CIEN1424V28 12.25 0.00 12.25 140.0 13.00 82.0 0.0 0
28.00 CIEN1431V28 11.00 0.00 11.00 183.0 15.10 27.0 0.0 0
28.50 CIEN1424V28.5 11.50 0.00 11.50 130.0 14.80 11.0 0.0 0