$16.47 +0.57 (3.59%) CIENA Corp - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 16.47
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.57 (3.59%)
Prev Close: 15.90
Open: 16.38
Bid: 16.25
Ask: 16.51
Options:

Call Options: CIEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CIEN1428K8 0.00 0.00 6.85 20.0 8.95 10.0 0.0 0
8.50 CIEN1428K8.5 6.40 0.00 6.35 20.0 8.45 10.0 0.0 0
9.00 CIEN1428K9 5.90 0.00 6.70 76.0 7.65 66.0 0.0 0
9.50 CIEN1428K9.5 5.40 0.00 6.35 76.0 7.20 66.0 0.0 0
10.00 CIEN1428K10 5.90 0.00 6.00 213.0 6.65 55.0 1.0 1
10.50 CIEN1428K10.5 4.50 0.00 5.50 115.0 6.20 60.0 0.0 0
11.00 CIEN1428K11 4.00 0.00 5.00 84.0 5.65 84.0 0.0 0
11.50 CIEN1428K11.5 3.90 0.40 4.50 213.0 5.10 45.0 23.0 23
12.00 CIEN1428K12 3.00 0.00 4.00 66.0 4.65 66.0 0.0 0
12.50 CIEN1428K12.5 2.89 0.39 3.50 114.0 4.10 66.0 10.0 20
13.00 CIEN1428K13 3.50 1.50 3.00 976.0 3.60 906.0 28.0 1
13.50 CIEN1428K13.5 1.66 0.00 2.54 238.0 3.10 104.0 0.0 0
14.00 CIEN1428K14 1.74 0.00 2.04 190.0 2.62 79.0 0.0 0
14.50 CIEN1428K14.5 0.67 -0.59 1.54 192.0 2.09 66.0 30.0 40
15.00 CIEN1428K15 0.47 -0.36 1.08 187.0 1.61 66.0 200.0 262
15.50 CIEN1428K15.5 0.96 0.62 0.77 931.0 1.10 593.0 185.0 490
16.00 CIEN1428K16 0.60 0.40 0.50 125.0 0.59 79.0 447.0 1,084
16.50 CIEN1428K16.5 0.23 0.13 0.22 10.0 0.26 365.0 259.0 54
17.00 CIEN1428K17 0.09 0.00 0.06 21.0 0.14 1232.0 5.0 160
17.50 CIEN1428K17.5 0.23 0.09 0.01 21.0 0.07 895.0 40.0 40
18.00 CIEN1428K18 0.05 -0.08 0.01 17.0 0.14 1074.0 15.0 15
18.50 CIEN1428K18.5 0.13 0.00 0.01 10.0 0.14 1030.0 0.0 0
19.00 CIEN1428K19 0.07 -0.05 0.01 10.0 0.14 916.0 2.0 2
19.50 CIEN1428K19.5 0.12 0.00 0.01 10.0 0.14 983.0 0.0 0
20.00 CIEN1428K20 0.03 -0.09 0.01 10.0 0.14 1057.0 5.0 5
20.50 CIEN1428K20.5 0.12 0.00 0.01 92.0 0.14 1423.0 0.0 0
21.00 CIEN1428K21 0.12 0.00 0.01 80.0 0.14 1106.0 0.0 0
21.50 CIEN1428K21.5 0.12 0.00 0.01 35.0 0.14 960.0 0.0 0
22.00 CIEN1428K22 0.12 0.00 0.01 10.0 0.14 984.0 0.0 0
22.50 CIEN1428K22.5 0.12 0.00 0.00 0.0 0.14 747.0 0.0 0
23.00 CIEN1428K23 0.12 0.00 0.00 0.0 0.14 764.0 0.0 0
23.50 CIEN1428K23.5 0.12 0.00 0.00 0.0 0.14 764.0 0.0 0
24.00 CIEN1428K24 0.12 0.00 0.00 0.0 0.14 770.0 0.0 0
24.50 CIEN1428K24.5 0.12 0.00 0.00 0.0 0.14 747.0 0.0 0
25.00 CIEN1428K25 0.12 0.00 0.00 0.0 0.14 735.0 0.0 0
25.50 CIEN1428K25.5 0.12 0.00 0.00 0.0 0.14 768.0 0.0 0
30.00 CIEN1428K30 0.00 0.00 0.00 0.0 0.14 763.0 0.0 0

Put Options: CIEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 CIEN1428W8 0.00 0.00 0.00 0.0 0.14 551.0 0.0 0
8.50 CIEN1428W8.5 0.13 0.00 0.01 96.0 0.14 595.0 0.0 0
9.00 CIEN1428W9 0.14 0.00 0.01 10.0 0.14 587.0 0.0 0
9.50 CIEN1428W9.5 0.14 0.00 0.01 75.0 0.14 620.0 0.0 0
10.00 CIEN1428W10 0.14 0.00 0.01 102.0 0.15 1073.0 0.0 0
10.50 CIEN1428W10.5 0.15 0.00 0.03 49.0 0.16 913.0 0.0 0
11.00 CIEN1428W11 0.15 0.00 0.01 222.0 0.16 984.0 0.0 0
11.50 CIEN1428W11.5 0.15 0.00 0.01 37.0 0.16 961.0 0.0 0
12.00 CIEN1428W12 0.16 0.00 0.01 572.0 0.17 1070.0 0.0 0
12.50 CIEN1428W12.5 0.16 0.00 0.01 37.0 0.17 1154.0 0.0 0
13.00 CIEN1428W13 0.16 0.00 0.01 919.0 0.17 1311.0 0.0 0
13.50 CIEN1428W13.5 0.04 -0.10 0.01 272.0 0.15 1402.0 1900.0 1,900
14.00 CIEN1428W14 0.18 0.17 0.01 95.0 0.14 1212.0 1.0 31
14.50 CIEN1428W14.5 0.11 0.08 0.03 148.0 0.15 1271.0 10.0 435
15.00 CIEN1428W15 0.05 0.00 0.02 108.0 0.12 1196.0 110.0 520
15.50 CIEN1428W15.5 0.34 0.22 0.02 327.0 0.08 542.0 245.0 273
16.00 CIEN1428W16 0.08 -0.29 0.08 66.0 0.11 36.0 84.0 82
16.50 CIEN1428W16.5 0.29 -0.37 0.23 113.0 0.29 987.0 63.0 23
17.00 CIEN1428W17 0.86 -0.14 0.56 209.0 0.74 918.0 14.0 41
17.50 CIEN1428W17.5 1.49 0.00 0.97 92.0 1.23 108.0 0.0 0
18.00 CIEN1428W18 1.99 0.00 1.44 66.0 2.01 126.0 0.0 0
18.50 CIEN1428W18.5 4.34 1.84 1.93 66.0 2.23 92.0 12.0 12
19.00 CIEN1428W19 2.93 0.00 1.22 122.0 2.73 93.0 0.0 0
19.50 CIEN1428W19.5 3.40 0.00 2.93 81.0 3.30 637.0 0.0 0
20.00 CIEN1428W20 3.90 0.00 3.35 104.0 4.10 104.0 0.0 0
20.50 CIEN1428W20.5 4.25 0.00 3.85 51.0 4.60 84.0 0.0 0
21.00 CIEN1428W21 4.65 0.00 4.35 10.0 5.15 16.0 0.0 0
21.50 CIEN1428W21.5 5.00 0.00 4.75 1.0 5.30 23.0 0.0 0
22.00 CIEN1428W22 5.35 0.00 5.20 31.0 6.25 21.0 0.0 0
22.50 CIEN1428W22.5 6.10 0.00 5.75 31.0 6.30 81.0 0.0 0
23.00 CIEN1428W23 6.20 0.00 6.20 21.0 7.20 21.0 0.0 0
23.50 CIEN1428W23.5 5.95 0.00 6.45 31.0 7.75 21.0 0.0 0
24.00 CIEN1428W24 6.45 0.00 5.95 10.0 9.25 11.0 0.0 0
24.50 CIEN1428W24.5 6.95 0.00 6.60 21.0 9.70 10.0 0.0 0
25.00 CIEN1428W25 7.45 0.00 6.85 10.0 10.15 10.0 0.0 0
25.50 CIEN1428W25.5 7.95 0.00 7.65 1.0 10.75 11.0 0.0 0
30.00 CIEN1428W30 0.00 0.00 11.90 1.0 15.40 1.0 0.0 0