CIENA Corp $20.56

up +0.20


23/4/2014 06:40 PM  |  NYSE : CIEN  
Industries : Telecommunications / Communication Equipment
Last Trade: 20.56
Trade Time: Apr 23 06:40 PM Eastern Daylight Time
Change: 0.20 (0.98 %)
Prev Close: 20.36
Open: 20.45
Bid: 20.55
Ask: 20.56
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 16%
Options:

Call Options: CIEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CIEN1417E13 6.85 0.00 7.05 340.0 8.20 567.0 0.0 0
14.00 CIEN1417E14 5.85 0.00 6.05 342.0 7.15 544.0 0.0 0
15.00 CIEN1417E15 4.35 -0.85 5.20 856.0 6.15 879.0 25.0 25
16.00 CIEN1417E16 3.45 -0.75 4.20 868.0 5.15 876.0 12.0 80
17.00 CIEN1417E17 2.38 -0.97 3.25 861.0 3.85 862.0 16.0 45
18.00 CIEN1417E18 3.10 0.62 2.53 1133.0 2.85 931.0 13.0 272
19.00 CIEN1417E19 2.05 0.15 1.84 65.0 1.88 45.0 333.0 626
20.00 CIEN1417E20 1.13 0.06 1.13 252.0 1.18 148.0 226.0 1,473
21.00 CIEN1417E21 0.60 0.03 0.62 150.0 0.65 129.0 192.0 1,534
22.00 CIEN1417E22 0.30 0.02 0.30 214.0 0.33 371.0 414.0 2,084
23.00 CIEN1417E23 0.15 0.02 0.13 278.0 0.15 10.0 240.0 1,792
24.00 CIEN1417E24 0.08 0.00 0.05 723.0 0.10 993.0 15.0 658
25.00 CIEN1417E25 0.06 0.05 0.01 1072.0 0.06 1032.0 44.0 250
26.00 CIEN1417E26 0.05 0.00 0.01 1039.0 0.04 469.0 102.0 778
27.00 CIEN1417E27 0.04 -0.01 0.01 10.0 0.05 1008.0 15.0 479
28.00 CIEN1417E28 0.05 0.00 0.01 10.0 0.04 1011.0 1.0 73
29.00 CIEN1417E29 0.07 0.03 0.01 988.0 0.03 1004.0 1.0 3
30.00 CIEN1417E30 0.08 0.04 0.01 10.0 0.04 190.0 8.0 8
31.00 CIEN1417E31 0.03 0.00 0.01 10.0 0.03 130.0 0.0 0
32.00 CIEN1417E32 0.03 0.00 0.01 10.0 0.03 143.0 0.0 0

Put Options: CIEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
13.00 CIEN1417Q13 0.03 0.00 0.00 0.0 0.03 990.0 0.0 0
14.00 CIEN1417Q14 0.05 0.01 0.01 1012.0 0.03 984.0 3.0 3
15.00 CIEN1417Q15 0.09 0.08 0.01 19.0 0.03 1002.0 1.0 14
16.00 CIEN1417Q16 0.02 0.00 0.01 1022.0 0.03 10.0 10.0 791
17.00 CIEN1417Q17 0.08 0.00 0.05 1019.0 0.07 1002.0 30.0 132
18.00 CIEN1417Q18 0.14 0.01 0.11 37.0 0.14 36.0 14.0 255
19.00 CIEN1417Q19 0.27 -0.05 0.26 865.0 0.30 449.0 28.0 2,696
20.00 CIEN1417Q20 0.58 -0.05 0.54 153.0 0.58 505.0 464.0 995
21.00 CIEN1417Q21 1.05 -0.11 1.02 43.0 1.06 116.0 344.0 1,104
22.00 CIEN1417Q22 1.67 0.00 1.68 735.0 1.76 227.0 4.0 641
23.00 CIEN1417Q23 2.87 0.42 2.54 10.0 2.72 1200.0 20.0 202
24.00 CIEN1417Q24 4.20 0.85 3.00 857.0 3.70 536.0 33.0 108
25.00 CIEN1417Q25 5.09 0.79 3.90 851.0 4.65 788.0 12.0 81
26.00 CIEN1417Q26 6.05 0.75 4.90 864.0 5.65 759.0 11.0 21
27.00 CIEN1417Q27 4.00 -2.25 5.90 831.0 6.65 747.0 5.0 8
28.00 CIEN1417Q28 4.40 -2.80 6.90 724.0 7.65 730.0 20.0 20
29.00 CIEN1417Q29 6.25 -1.45 7.40 48.0 8.65 34.0 3.0 3
30.00 CIEN1417Q30 7.05 -0.75 7.80 140.0 9.75 140.0 20.0 20
31.00 CIEN1417Q31 7.75 -1.05 8.60 21.0 10.75 10.0 14.0 14
32.00 CIEN1417Q32 9.80 0.00 9.60 21.0 11.80 20.0 0.0 0
Trading Center