$18.86 -0.38 (-1.98%) CIENA Corp - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 18.86
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: -0.38 (-1.98%)
Prev Close: 19.24
Open: 19.24
Bid: 18.87
Ask: 18.88
Options:

Call Options: CIEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 CIEN1426I9 0.00 0.00 7.80 31.0 10.25 382.0 0.0 0
10.00 CIEN1426I10 0.00 0.00 6.85 10.0 10.90 10.0 0.0 0
11.00 CIEN1426I11 0.00 0.00 7.00 30.0 8.25 397.0 0.0 0
12.00 CIEN1426I12 0.00 0.00 6.70 42.0 7.50 42.0 0.0 0
12.50 CIEN1426I12.5 0.00 0.00 6.10 41.0 7.00 42.0 0.0 0
13.00 CIEN1426I13 5.90 0.00 5.70 162.0 6.50 287.0 0.0 0
13.50 CIEN1426I13.5 5.45 0.00 5.20 164.0 6.00 289.0 0.0 0
14.00 CIEN1426I14 5.00 0.00 4.70 285.0 5.25 399.0 0.0 0
14.50 CIEN1426I14.5 4.50 0.00 4.20 285.0 4.75 399.0 0.0 0
15.00 CIEN1426I15 4.50 0.50 3.70 282.0 4.40 354.0 5.0 5
15.50 CIEN1426I15.5 3.50 0.00 3.25 751.0 3.90 810.0 0.0 0
16.00 CIEN1426I16 3.00 0.00 2.63 803.0 3.40 827.0 0.0 0
16.50 CIEN1426I16.5 2.54 0.00 2.24 988.0 2.94 1048.0 0.0 0
17.00 CIEN1426I17 2.04 0.00 1.73 882.0 2.43 1049.0 0.0 0
17.50 CIEN1426I17.5 1.60 0.00 1.26 399.0 1.87 944.0 0.0 0
18.00 CIEN1426I18 1.80 0.70 0.84 957.0 1.11 1347.0 1.0 1
18.50 CIEN1426I18.5 1.10 0.33 0.53 262.0 0.58 174.0 2.0 2
19.00 CIEN1426I19 0.25 -0.20 0.23 1613.0 0.28 256.0 43.0 56
19.50 CIEN1426I19.5 0.10 -0.11 0.09 111.0 0.12 657.0 13.0 5
20.00 CIEN1426I20 0.06 -0.02 0.03 23.0 0.06 735.0 150.0 434
20.50 CIEN1426I20.5 0.06 0.05 0.01 27.0 0.07 1054.0 8.0 20
21.00 CIEN1426I21 0.15 0.14 0.01 2.0 0.06 768.0 10.0 19
21.50 CIEN1426I21.5 0.14 0.00 0.01 39.0 0.05 725.0 0.0 0
22.00 CIEN1426I22 0.14 0.00 0.01 64.0 0.04 658.0 0.0 0
22.50 CIEN1426I22.5 0.14 0.00 0.01 21.0 0.05 695.0 0.0 0
23.00 CIEN1426I23 0.04 0.00 0.01 20.0 0.04 540.0 0.0 0
23.50 CIEN1426I23.5 0.13 0.00 0.01 20.0 0.04 563.0 0.0 0
24.00 CIEN1426I24 0.04 0.00 0.00 0.0 0.04 668.0 0.0 0
24.50 CIEN1426I24.5 0.13 0.00 0.00 0.0 0.04 437.0 0.0 0
25.00 CIEN1426I25 0.13 0.00 0.00 0.0 0.04 327.0 0.0 0
25.50 CIEN1426I25.5 0.13 0.00 0.00 0.0 0.04 386.0 0.0 0
26.00 CIEN1426I26 0.13 0.00 0.00 0.0 0.04 356.0 0.0 0
26.50 CIEN1426I26.5 0.13 0.00 0.00 0.0 0.04 329.0 0.0 0
27.00 CIEN1426I27 0.13 0.00 0.00 0.0 0.04 366.0 0.0 0
27.50 CIEN1426I27.5 0.13 0.00 0.00 0.0 0.04 412.0 0.0 0
28.00 CIEN1426I28 0.13 0.00 0.00 0.0 0.04 412.0 0.0 0
28.50 CIEN1426I28.5 0.13 0.00 0.00 0.0 0.03 288.0 0.0 0
30.00 CIEN1426I30 0.00 0.00 0.00 0.0 0.03 299.0 0.0 0
35.00 CIEN1426I35 0.00 0.00 0.00 0.0 0.03 283.0 0.0 0

Put Options: CIEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 CIEN1426U9 0.00 0.00 0.00 0.0 0.03 204.0 0.0 0
10.00 CIEN1426U10 0.00 0.00 0.00 0.0 0.03 190.0 0.0 0
11.00 CIEN1426U11 0.00 0.00 0.00 0.0 0.03 190.0 0.0 0
12.00 CIEN1426U12 0.00 0.00 0.00 0.0 0.03 233.0 0.0 0
12.50 CIEN1426U12.5 0.00 0.00 0.00 0.0 0.03 184.0 0.0 0
13.00 CIEN1426U13 0.13 0.00 0.00 0.0 0.03 218.0 0.0 0
13.50 CIEN1426U13.5 0.13 0.00 0.00 0.0 0.03 238.0 0.0 0
14.00 CIEN1426U14 0.08 0.00 0.00 0.0 0.03 266.0 0.0 0
14.50 CIEN1426U14.5 0.13 0.00 0.00 0.0 0.03 274.0 0.0 0
15.00 CIEN1426U15 0.13 0.00 0.00 0.0 0.03 291.0 0.0 0
15.50 CIEN1426U15.5 0.03 0.00 0.01 62.0 0.03 271.0 0.0 0
16.00 CIEN1426U16 0.13 0.00 0.03 112.0 0.04 375.0 0.0 0
16.50 CIEN1426U16.5 0.13 0.00 0.01 90.0 0.04 712.0 0.0 0
17.00 CIEN1426U17 0.02 -0.02 0.01 88.0 0.04 890.0 7.0 2
17.50 CIEN1426U17.5 0.28 0.14 0.01 910.0 0.05 1035.0 30.0 30
18.00 CIEN1426U18 0.08 0.06 0.01 1290.0 0.09 1170.0 10.0 31
18.50 CIEN1426U18.5 0.14 0.05 0.14 1269.0 0.18 504.0 14.0 16
19.00 CIEN1426U19 0.36 0.08 0.34 323.0 0.39 311.0 27.0 54
19.50 CIEN1426U19.5 0.48 0.00 0.64 1705.0 0.76 460.0 0.0 0
20.00 CIEN1426U20 0.84 0.00 1.03 1084.0 1.30 1104.0 0.0 0
20.50 CIEN1426U20.5 0.96 -0.31 1.53 924.0 1.78 962.0 30.0 30
21.00 CIEN1426U21 1.93 0.21 1.60 951.0 2.29 909.0 5.0 5
21.50 CIEN1426U21.5 2.22 0.00 2.15 1053.0 2.90 1053.0 0.0 0
22.00 CIEN1426U22 2.66 0.00 2.67 895.0 3.30 748.0 0.0 0
22.50 CIEN1426U22.5 3.15 0.00 3.05 477.0 3.80 412.0 0.0 0
23.00 CIEN1426U23 3.65 0.00 3.55 463.0 4.30 429.0 0.0 0
23.50 CIEN1426U23.5 4.15 0.00 4.05 354.0 4.80 282.0 0.0 0
24.00 CIEN1426U24 4.65 0.00 4.55 354.0 5.30 282.0 0.0 0
24.50 CIEN1426U24.5 4.70 -0.35 5.05 266.0 5.80 153.0 13.0 13
25.00 CIEN1426U25 5.50 0.00 5.50 289.0 6.30 145.0 0.0 0
25.50 CIEN1426U25.5 6.00 0.00 6.00 82.0 6.80 67.0 0.0 0
26.00 CIEN1426U26 6.50 0.00 6.50 33.0 7.30 161.0 0.0 0
26.50 CIEN1426U26.5 7.00 0.00 7.00 72.0 7.80 55.0 0.0 0
27.00 CIEN1426U27 7.45 0.00 6.75 210.0 8.60 210.0 0.0 0
27.50 CIEN1426U27.5 7.95 0.00 7.30 140.0 9.10 140.0 0.0 0
28.00 CIEN1426U28 8.45 0.00 7.80 140.0 9.95 140.0 0.0 0
28.50 CIEN1426U28.5 8.40 0.00 7.30 31.0 11.40 30.0 0.0 0
30.00 CIEN1426U30 0.00 0.00 8.85 21.0 12.80 10.0 0.0 0
35.00 CIEN1426U35 0.00 0.00 13.80 11.0 17.80 10.0 0.0 0