OPTION CHAIN FOR CIENA CORP.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires January 22, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 15.85 | 19.70 | 35.00 | quote | 0.38 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 12.75 | 16.80 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.19 | ||
| quote | 0.00 | 0.00 | 0.00 | 12.35 | 16.20 | 38.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 11.85 | 15.75 | 39.00 | quote | 0.31 | 0.00 | 0.00 | 0.00 | 0.21 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.40 | 15.20 | 39.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 14.61 | 6.56 | 1.00 | 11.95 | 13.35 | 3.00 | 40.00 | quote | 0.01 | 0.00 | 20.00 | 0.00 | 0.21 | 20.00 |
| quote | 0.00 | 0.00 | 0.00 | 10.25 | 14.30 | 40.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.75 | 13.80 | 41.00 | quote | 1.01 | 0.00 | 0.00 | 0.00 | 0.21 | 2.00 | |
| quote | 0.00 | 0.00 | 0.00 | 9.20 | 13.30 | 41.50 | quote | 0.90 | 0.00 | 0.00 | 0.00 | 0.21 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.80 | 12.80 | 42.00 | quote | 1.04 | 0.00 | 0.00 | 0.00 | 0.05 | 4.00 | |
| quote | 5.85 | 0.00 | 0.00 | 9.30 | 11.10 | 1.00 | 42.50 | quote | 1.08 | 0.00 | 0.00 | 0.00 | 0.21 | 4.00 |
| quote | 3.05 | 0.00 | 0.00 | 8.75 | 10.60 | 1.00 | 43.00 | quote | 0.15 | -1.15 | 1.00 | 0.00 | 0.21 | 3.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.30 | 11.25 | 43.50 | quote | 1.90 | 0.00 | 0.00 | 0.00 | 0.21 | 3.00 | |
| quote | 4.60 | 0.00 | 0.00 | 7.65 | 9.45 | 1.00 | 44.00 | quote | 0.34 | 0.00 | 1.00 | 0.00 | 0.05 | 103.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.45 | 10.15 | 44.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.21 | ||
| quote | 9.30 | 0.00 | 0.00 | 6.70 | 8.80 | 6.00 | 45.00 | quote | 0.92 | 0.00 | 0.00 | 0.00 | 0.15 | 11.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.50 | 7.85 | 45.50 | quote | 0.36 | 0.00 | 1.00 | 0.00 | 0.07 | 110.00 | |
| quote | 6.40 | 0.00 | 0.00 | 6.15 | 7.45 | 8.00 | 46.00 | quote | 0.77 | 0.00 | 0.00 | 0.00 | 0.06 | 20.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.00 | 6.90 | 46.50 | quote | 0.68 | 0.00 | 11.00 | 0.00 | 0.19 | 14.00 | |
| quote | 2.00 | 0.00 | 0.00 | 5.15 | 6.00 | 16.00 | 47.00 | quote | 0.03 | -0.33 | 1.00 | 0.00 | 0.07 | 31.00 |
| quote | 4.92 | -0.38 | 30.00 | 4.55 | 5.60 | 38.00 | 47.50 | quote | 0.44 | -0.55 | 1.00 | 0.00 | 0.08 | 24.00 |
| quote | 4.62 | 0.17 | 1.00 | 4.75 | 5.25 | 21.00 | 48.00 | quote | 0.30 | -0.13 | 5.00 | 0.00 | 0.11 | 114.00 |
| quote | 4.40 | -0.40 | 5.00 | 4.25 | 4.45 | 11.00 | 48.50 | quote | 0.50 | 0.00 | 0.00 | 0.00 | 0.13 | 9.00 |
| quote | 4.40 | 1.40 | 5.00 | 3.75 | 4.25 | 13.00 | 49.00 | quote | 0.54 | -0.04 | 2.00 | 0.00 | 0.08 | 11.00 |
| quote | 2.94 | 0.00 | 4.00 | 3.10 | 3.65 | 32.00 | 49.50 | quote | 0.27 | -0.47 | 10.00 | 0.00 | 0.16 | 40.00 |
| quote | 2.72 | -0.26 | 10.00 | 2.83 | 2.94 | 272.00 | 50.00 | quote | 0.06 | -0.03 | 10.00 | 0.01 | 0.11 | 110.00 |
| quote | 3.50 | 0.73 | 1.00 | 2.28 | 2.51 | 20.00 | 50.50 | quote | 0.08 | -0.26 | 10.00 | 0.04 | 0.08 | 15.00 |
| quote | 2.95 | 0.00 | 2.00 | 1.80 | 2.02 | 36.00 | 51.00 | quote | 0.07 | -0.07 | 24.00 | 0.07 | 0.11 | 47.00 |
| quote | 1.26 | -1.26 | 11.00 | 1.42 | 1.51 | 40.00 | 51.50 | quote | 0.24 | 0.03 | 1.00 | 0.10 | 0.17 | 36.00 |
| quote | 0.93 | -0.26 | 18.00 | 1.00 | 1.10 | 39.00 | 52.00 | quote | 0.23 | -0.12 | 38.00 | 0.17 | 0.29 | 19.00 |
| quote | 0.64 | -0.08 | 9.00 | 0.66 | 0.73 | 82.00 | 52.50 | quote | 0.48 | 0.03 | 24.00 | 0.31 | 0.40 | 46.00 |
| 52.84 | Current price as of 1/20/2021 04:00:01 PM | |||||||||||||
| quote | 0.17 | -0.15 | 5.00 | 0.24 | 0.28 | 74.00 | 53.50 | quote | 1.11 | 0.00 | 4.00 | 0.87 | 0.95 | 91.00 |
| quote | 0.15 | -0.04 | 14.00 | 0.15 | 0.19 | 199.00 | 54.00 | quote | 1.50 | 0.17 | 19.00 | 1.28 | 1.37 | 211.00 |
| quote | 0.07 | -0.03 | 3.00 | 0.07 | 0.10 | 109.00 | 55.00 | quote | 2.54 | 0.19 | 12.00 | 2.19 | 2.27 | 162.00 |
| quote | 0.04 | -0.04 | 4.00 | 0.05 | 0.10 | 118.00 | 56.00 | quote | 2.23 | 0.43 | 12.00 | 3.10 | 3.85 | 13.00 |
| quote | 0.07 | -0.13 | 8.00 | 0.04 | 0.09 | 37.00 | 56.50 | quote | 0.00 | 0.00 | 0.00 | 2.93 | 5.35 | |
| quote | 0.07 | -0.15 | 1.00 | 0.00 | 0.10 | 49.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 4.05 | 4.90 | |
| quote | 0.05 | -0.15 | 7.00 | 0.00 | 0.10 | 6.00 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 5.55 | |
| quote | 0.08 | -0.12 | 24.00 | 0.00 | 0.10 | 21.00 | 58.00 | quote | 5.10 | 0.00 | 1.00 | 5.05 | 6.10 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.07 | 58.50 | quote | 0.00 | 0.00 | 0.00 | 5.40 | 6.05 | ||
| quote | 0.14 | 0.00 | 0.00 | 0.00 | 0.26 | 8.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 4.95 | 8.95 | |
| quote | 0.05 | -0.07 | 2.00 | 0.00 | 0.16 | 28.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 6.70 | 7.35 | |
| quote | 0.15 | 0.00 | 0.00 | 0.00 | 0.29 | 4.00 | 65.00 | quote | 13.13 | 0.00 | 10.00 | 10.25 | 14.20 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.36 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 15.15 | 19.35 | ||
| CALLS | PUTS | |||||||||||||
| Expires January 29, 2021 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 15.30 | 20.00 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.32 | ||
| quote | 0.00 | 0.00 | 0.00 | 10.60 | 15.50 | 39.50 | quote | 0.24 | 0.00 | 6.00 | 0.00 | 0.33 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 10.25 | 15.00 | 40.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.33 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.75 | 14.50 | 40.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.14 | ||
| quote | 0.00 | 0.00 | 0.00 | 9.30 | 14.00 | 41.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.85 | 13.25 | 41.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | ||
| quote | 0.00 | 0.00 | 0.00 | 8.50 | 13.00 | 42.00 | quote | 0.25 | -0.81 | 2.00 | 0.00 | 0.13 | 5.00 | |
| quote | 0.00 | 0.00 | 0.00 | 8.05 | 12.65 | 42.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.17 | ||
| quote | 10.04 | 0.00 | 1.00 | 7.85 | 11.20 | 1.00 | 43.00 | quote | 0.46 | 0.00 | 0.00 | 0.00 | 0.13 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 7.20 | 11.40 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 8.77 | 0.00 | 0.00 | 6.80 | 11.05 | 1.00 | 44.00 | quote | 0.39 | 0.00 | 1.00 | 0.00 | 0.13 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 6.30 | 10.00 | 44.50 | quote | 0.47 | 0.00 | 0.00 | 0.00 | 0.13 | 6.00 | |
| quote | 0.00 | 0.00 | 0.00 | 5.70 | 9.85 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.12 | ||
| quote | 0.00 | 0.00 | 0.00 | 5.30 | 9.25 | 45.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.18 | ||
| quote | 8.25 | 1.85 | 10.00 | 4.85 | 7.30 | 7.00 | 46.00 | quote | 0.09 | -0.08 | 10.00 | 0.00 | 0.13 | 20.00 |
| quote | 0.00 | 0.00 | 0.00 | 4.40 | 8.25 | 46.50 | quote | 0.06 | -0.06 | 15.00 | 0.00 | 0.13 | 30.00 | |
| quote | 5.15 | 0.59 | 1.00 | 3.95 | 6.25 | 6.00 | 47.00 | quote | 0.10 | -1.11 | 2.00 | 0.00 | 0.13 | 7.00 |
| quote | 2.18 | 0.00 | 0.00 | 3.90 | 6.70 | 10.00 | 47.50 | quote | 0.58 | 0.24 | 25.00 | 0.00 | 0.14 | 26.00 |
| quote | 5.39 | 1.79 | 1.00 | 3.40 | 5.05 | 3.00 | 48.00 | quote | 0.08 | -0.36 | 1.00 | 0.02 | 0.13 | 24.00 |
| quote | 5.36 | 1.86 | 6.00 | 4.30 | 4.85 | 7.00 | 48.50 | quote | 0.65 | -1.34 | 16.00 | 0.06 | 0.13 | 22.00 |
| quote | 1.93 | 0.00 | 0.00 | 3.25 | 4.20 | 13.00 | 49.00 | quote | 0.66 | 0.00 | 0.00 | 0.09 | 0.16 | 43.00 |
| quote | 1.72 | 0.00 | 0.00 | 3.15 | 3.60 | 9.00 | 49.50 | quote | 0.96 | 0.15 | 1.00 | 0.12 | 0.20 | 42.00 |
| quote | 2.83 | -0.42 | 1.00 | 3.00 | 3.15 | 51.00 | 50.00 | quote | 1.30 | 0.11 | 10.00 | 0.17 | 0.24 | 68.00 |
| quote | 2.56 | 0.13 | 1.00 | 2.37 | 3.15 | 4.00 | 50.50 | quote | 0.30 | -0.01 | 1.00 | 0.23 | 0.30 | 75.00 |
| quote | 3.39 | 0.09 | 2.00 | 2.11 | 2.41 | 9.00 | 51.00 | quote | 0.39 | -0.01 | 14.00 | 0.32 | 0.39 | 145.00 |
| quote | 1.67 | -0.22 | 30.00 | 1.78 | 1.89 | 37.00 | 51.50 | quote | 0.53 | -0.02 | 3.00 | 0.45 | 0.57 | 42.00 |
| quote | 1.30 | -0.18 | 24.00 | 1.47 | 1.53 | 22.00 | 52.00 | quote | 0.73 | -1.02 | 11.00 | 0.60 | 0.71 | 14.00 |
| quote | 1.12 | -0.17 | 1.00 | 0.99 | 1.26 | 76.00 | 52.50 | quote | 0.86 | -0.26 | 2.00 | 0.80 | 0.91 | 11.00 |
| 52.84 | Current price as of 1/20/2021 04:00:01 PM | |||||||||||||
| quote | 0.70 | -0.26 | 15.00 | 0.92 | 0.99 | 76.00 | 53.00 | quote | 1.22 | 0.31 | 1.00 | 1.04 | 1.17 | 13.00 |
| quote | 0.76 | -0.81 | 16.00 | 0.68 | 0.79 | 27.00 | 53.50 | quote | 1.50 | -0.53 | 2.00 | 1.29 | 1.68 | 4.00 |
| quote | 0.50 | -0.06 | 16.00 | 0.55 | 0.59 | 64.00 | 54.00 | quote | 1.55 | -0.34 | 1.00 | 1.63 | 1.77 | 83.00 |
| quote | 0.30 | -0.08 | 5.00 | 0.32 | 0.36 | 125.00 | 55.00 | quote | 2.81 | 0.46 | 10.00 | 1.95 | 2.84 | 5.00 |
| quote | 0.21 | -0.65 | 7.00 | 0.17 | 0.21 | 14.00 | 56.00 | quote | 2.95 | 0.00 | 2.00 | 2.69 | 5.10 | 2.00 |
| quote | 1.12 | 0.00 | 1.00 | 0.12 | 0.19 | 1.00 | 56.50 | quote | 5.20 | 0.00 | 4.00 | 3.00 | 5.35 | 4.00 |
| quote | 0.10 | -0.05 | 1.00 | 0.10 | 0.14 | 48.00 | 57.00 | quote | 0.00 | 0.00 | 0.00 | 3.75 | 5.55 | |
| quote | 0.46 | 0.00 | 0.00 | 0.08 | 0.13 | 3.00 | 57.50 | quote | 0.00 | 0.00 | 0.00 | 4.20 | 5.40 | |
| quote | 0.30 | 0.00 | 0.00 | 0.04 | 0.15 | 2.00 | 58.00 | quote | 0.00 | 0.00 | 0.00 | 4.75 | 6.10 | |
| quote | 0.09 | 0.00 | 30.00 | 0.05 | 0.16 | 30.00 | 58.50 | quote | 0.00 | 0.00 | 0.00 | 3.80 | 7.85 | |
| quote | 0.18 | -0.17 | 4.00 | 0.00 | 0.12 | 12.00 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 4.45 | 8.10 | |
| quote | 0.06 | -0.14 | 2.00 | 0.00 | 0.12 | 3.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 5.20 | 9.50 | |
| quote | 61.00 | quote | ||||||||||||
| quote | 0.11 | 0.00 | 2.00 | 0.00 | 0.13 | 6.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 9.90 | 14.20 | |
Show All |
