$16.24 -0.35 (-2.11%) CIENA Corp - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 16.24
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: -0.35 (-2.11%)
Prev Close: 16.59
Open: 16.50
Bid: 16.24
Ask: 16.25
Options:

Call Options: CIEN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 CIEN1431J12 3.45 0.00 4.05 429.0 4.70 464.0 0.0 0
12.50 CIEN1431J12.5 3.10 0.00 3.55 654.0 4.15 543.0 0.0 0
13.00 CIEN1431J13 2.73 0.00 3.05 325.0 3.70 879.0 0.0 0
13.50 CIEN1431J13.5 2.21 0.00 2.52 554.0 3.20 1012.0 0.0 0
14.00 CIEN1431J14 1.02 -0.75 2.02 959.0 2.63 1030.0 159.0 121
14.50 CIEN1431J14.5 1.35 0.04 1.60 755.0 2.13 1050.0 3.0 63
15.00 CIEN1431J15 1.13 -0.06 1.14 816.0 1.65 1588.0 10.0 21
15.50 CIEN1431J15.5 0.53 -0.15 0.73 1051.0 0.97 1608.0 100.0 160
16.00 CIEN1431J16 0.71 0.00 0.47 107.0 0.59 1316.0 4.0 170
16.50 CIEN1431J16.5 0.25 -0.20 0.23 24.0 0.25 20.0 24.0 123
17.00 CIEN1431J17 0.10 -0.12 0.09 203.0 0.13 583.0 1.0 111
17.50 CIEN1431J17.5 0.06 -0.04 0.04 74.0 0.10 1252.0 4.0 74
18.00 CIEN1431J18 0.06 -0.04 0.01 569.0 0.09 1164.0 5.0 188
18.50 CIEN1431J18.5 0.24 0.23 0.01 72.0 0.10 1261.0 4.0 47
19.00 CIEN1431J19 0.06 -0.08 0.01 29.0 0.08 966.0 15.0 49
19.50 CIEN1431J19.5 0.54 0.40 0.01 151.0 0.08 721.0 4.0 35
20.00 CIEN1431J20 0.18 0.04 0.01 144.0 0.07 662.0 10.0 40
20.50 CIEN1431J20.5 0.14 0.00 0.01 1.0 0.14 1516.0 0.0 0
21.00 CIEN1431J21 0.14 0.00 0.01 10.0 0.14 1516.0 0.0 0
21.50 CIEN1431J21.5 0.14 0.00 0.01 122.0 0.14 1531.0 0.0 0
22.00 CIEN1431J22 0.02 0.00 0.01 10.0 0.14 1527.0 0.0 0
22.50 CIEN1431J22.5 0.14 0.00 0.01 10.0 0.14 1468.0 0.0 0
23.00 CIEN1431J23 0.14 0.00 0.01 10.0 0.14 1297.0 0.0 0
23.50 CIEN1431J23.5 0.14 0.00 0.01 37.0 0.14 1377.0 0.0 0
24.00 CIEN1431J24 0.14 0.00 0.01 621.0 0.14 1397.0 0.0 0
24.50 CIEN1431J24.5 0.14 0.00 0.01 182.0 0.14 1398.0 0.0 0
25.00 CIEN1431J25 0.14 0.00 0.02 49.0 0.14 1498.0 0.0 0
25.50 CIEN1431J25.5 0.14 0.00 0.01 399.0 0.14 1551.0 0.0 0
26.00 CIEN1431J26 0.14 0.00 0.00 0.0 0.14 776.0 0.0 0
26.50 CIEN1431J26.5 0.14 0.00 0.00 0.0 0.14 770.0 0.0 0
27.00 CIEN1431J27 0.14 0.00 0.00 0.0 0.14 765.0 0.0 0
27.50 CIEN1431J27.5 0.14 0.00 0.00 0.0 0.14 770.0 0.0 0
28.00 CIEN1431J28 0.14 0.00 0.00 0.0 0.14 803.0 0.0 0

Put Options: CIEN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
12.00 CIEN1431V12 0.15 0.00 0.01 99.0 0.07 426.0 0.0 0
12.50 CIEN1431V12.5 0.14 0.00 0.02 166.0 0.08 549.0 0.0 0
13.00 CIEN1431V13 0.18 0.00 0.03 87.0 0.16 1194.0 0.0 0
13.50 CIEN1431V13.5 0.36 0.35 0.01 1.0 0.08 979.0 36.0 41
14.00 CIEN1431V14 0.12 -0.02 0.02 659.0 0.09 992.0 7.0 41
14.50 CIEN1431V14.5 0.30 0.28 0.02 540.0 0.08 1229.0 42.0 52
15.00 CIEN1431V15 0.55 0.51 0.01 1114.0 0.10 1515.0 24.0 64
15.50 CIEN1431V15.5 0.13 0.06 0.11 23.0 0.13 20.0 33.0 70
16.00 CIEN1431V16 0.28 0.03 0.24 221.0 0.29 74.0 12.0 265
16.50 CIEN1431V16.5 0.38 0.00 0.48 324.0 0.64 2344.0 16.0 102
17.00 CIEN1431V17 2.30 1.68 0.85 83.0 0.99 1144.0 77.0 127
17.50 CIEN1431V17.5 1.45 0.55 1.00 1175.0 1.53 987.0 6.0 126
18.00 CIEN1431V18 3.25 1.99 1.44 1048.0 2.01 633.0 53.0 155
18.50 CIEN1431V18.5 4.40 2.64 1.92 976.0 2.50 554.0 20.0 197
19.00 CIEN1431V19 3.95 1.77 2.67 933.0 3.00 601.0 8.0 8
19.50 CIEN1431V19.5 1.03 -1.66 2.91 997.0 3.50 922.0 44.0 44
20.00 CIEN1431V20 4.95 1.80 3.35 1018.0 4.00 916.0 2.0 2
20.50 CIEN1431V20.5 3.60 0.00 3.85 980.0 4.50 566.0 0.0 0
21.00 CIEN1431V21 5.75 1.70 4.35 347.0 5.00 274.0 4.0 8
21.50 CIEN1431V21.5 4.55 0.00 4.55 77.0 5.50 72.0 0.0 0
22.00 CIEN1431V22 5.10 0.00 5.05 199.0 6.00 170.0 0.0 0
22.50 CIEN1431V22.5 5.55 0.00 5.55 199.0 6.50 73.0 0.0 0
23.00 CIEN1431V23 7.90 1.80 6.05 179.0 7.20 48.0 2.0 1
23.50 CIEN1431V23.5 5.10 0.00 6.55 57.0 7.65 176.0 0.0 0
24.00 CIEN1431V24 5.70 0.00 6.95 168.0 8.05 39.0 0.0 0
24.50 CIEN1431V24.5 6.30 0.00 7.30 168.0 8.65 24.0 0.0 0
25.00 CIEN1431V25 6.75 0.00 7.85 168.0 9.10 24.0 0.0 0
25.50 CIEN1431V25.5 7.15 0.00 8.35 168.0 9.55 24.0 0.0 0
26.00 CIEN1431V26 7.80 0.00 8.50 168.0 10.35 20.0 0.0 0
26.50 CIEN1431V26.5 8.15 0.00 9.00 168.0 11.75 168.0 0.0 0
27.00 CIEN1431V27 8.65 0.00 9.05 168.0 12.25 168.0 0.0 0
27.50 CIEN1431V27.5 9.05 0.00 9.55 168.0 12.85 168.0 0.0 0
28.00 CIEN1431V28 9.55 0.00 10.05 168.0 13.35 168.0 0.0 0