Bulletin
Investor Alert

New York Markets Close in:

Ciena Corp.

NYS: CIEN

GO
/marketstate/country/us

Market open

 --Real time quotes

Aug 6, 2020, 12:55 p.m.

/zigman2/quotes/208745450/composite

$

60.08

Change

+0.16 +0.27%

Volume

Volume 481,310

Real time quotes

/zigman2/quotes/208745450/composite

Previous close

$ 59.92

$ 60.08

Change

+0.16 +0.27%

Day low

Day high

$59.61

$60.48

Open

52 week low

52 week high

$30.58

$60.50

Open

OPTION CHAIN FOR CIENA CORP.

In-the-money

August, 2020 Options

Hide
CALLS PUTS
Expires August 7, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 29.40 30.20 30.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 24.55 25.15 35.00 quote 0.00 0.00 0.00 0.00 0.02
quote 0.00 0.00 0.00 19.60 20.30 40.00 quote 0.00 0.00 0.00 0.00 0.03
quote 13.65 0.00 0.00 14.90 15.05 3.00 45.00 quote 0.19 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 13.75 14.15 46.00 quote 0.01 0.00 0.00 0.00 0.24 19.00
quote 0.00 0.00 0.00 13.40 13.85 46.50 quote 0.72 0.00 0.00 0.00 0.20 1.00
quote 11.90 0.00 0.00 12.90 13.60 22.00 47.00 quote 0.05 0.00 0.00 0.00 0.03 3.00
quote 0.00 0.00 0.00 12.40 12.70 47.50 quote 0.87 0.00 0.00 0.00 0.18 10.00
quote 0.00 0.00 0.00 11.80 12.65 48.00 quote 0.64 0.00 0.00 0.00 0.20 3.00
quote 11.62 0.00 0.00 10.90 11.60 5.00 48.50 quote 0.01 0.00 0.00 0.00 2.25 1,662
quote 0.00 0.00 0.00 10.70 11.40 49.00 quote 0.06 0.00 0.00 0.00 0.75 920.00
quote 0.00 0.00 0.00 10.05 11.10 49.50 quote 0.12 0.00 0.00 0.00 0.04 21.00
quote 8.15 0.00 0.00 9.15 10.75 6.00 50.00 quote 0.06 0.00 0.00 0.00 0.03 52.00
quote 7.45 0.00 0.00 9.35 9.65 6.00 50.50 quote 1.15 0.00 0.00 0.00 0.20 2.00
quote 0.00 0.00 0.00 8.90 9.30 51.00 quote 0.09 0.00 0.00 0.00 0.11 13.00
quote 3.80 0.00 0.00 8.40 8.55 30.00 51.50 quote 0.73 0.00 0.00 0.00 0.05 9.00
quote 8.25 0.00 2.00 7.95 8.05 972.00 52.00 quote 0.31 0.00 0.00 0.00 0.11 22.00
quote 6.50 0.00 0.00 7.45 7.55 155.00 52.50 quote 0.06 0.00 0.00 0.00 0.20 22.00
quote 6.75 0.00 0.00 6.95 7.05 204.00 53.00 quote 0.08 0.00 0.00 0.00 0.16 68.00
quote 4.38 0.00 0.00 6.40 6.55 1.00 53.50 quote 0.75 0.00 0.00 0.00 0.05 20.00
quote 5.98 0.00 0.00 5.90 6.05 48.00 54.00 quote 0.23 0.00 0.00 0.00 0.16 41.00
quote 5.70 0.00 0.00 5.45 5.55 325.00 54.50 quote 0.12 0.00 0.00 0.00 0.06 25.00
quote 5.30 1.05 5.00 4.95 5.05 13.00 55.00 quote 0.05 0.00 0.00 0.00 0.09 57.00
quote 4.90 2.08 2.00 4.45 4.55 34.00 55.50 quote 0.05 0.00 0.00 0.00 0.17 66.00
quote 3.65 0.00 0.00 3.95 4.05 35.00 56.00 quote 0.10 0.00 0.00 0.00 0.10 45.00
quote 3.32 1.34 12.00 3.45 3.55 24.00 56.50 quote 0.03 -0.06 5.00 0.00 0.09 132.00
quote 2.82 -0.38 4.00 2.96 3.05 58.00 57.00 quote 0.08 0.00 0.00 0.01 0.08 108.00
quote 2.86 0.23 10.00 2.47 2.54 64.00 57.50 quote 0.08 -0.34 6.00 0.01 0.17 55.00
quote 2.37 0.05 1.00 1.99 2.05 98.00 58.00 quote 0.04 -0.09 6.00 0.02 0.04 95.00
quote 1.93 -0.15 1.00 1.52 1.60 113.00 58.50 quote 0.11 -0.07 35.00 0.05 0.08 81.00
quote 1.15 0.00 0.00 1.08 1.15 170.00 59.00 quote 0.15 -0.03 13.00 0.11 0.14 253.00
quote 0.70 -0.08 7.00 0.70 0.75 271.00 59.50 quote 0.35 -0.05 1.00 0.22 0.27 48.00
quote 0.38 -0.23 63.00 0.40 0.44 480.00 60.00 quote 0.62 0.06 36.00 0.41 0.45 116.00
60.08 Current price as of 8/06/2020 12:55:06 PM
quote 0.10 -0.11 272.00 0.10 0.13 2,453 61.00 quote 1.31 -0.14 2.00 1.09 1.18 10.00
quote 0.10 0.00 0.00 0.02 0.05 232.00 62.00 quote 2.09 0.00 0.00 2.00 2.09 28.00
quote 0.06 -0.13 5.00 0.01 0.06 38.00 62.50 quote 2.59 0.00 0.00 2.49 2.57 6.00
quote 0.06 0.00 9.00 0.00 0.09 17.00 65.00 quote 0.00 0.00 0.00 4.95 5.10
CALLS PUTS
Expires August 14, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 19.90 20.10 40.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 14.90 15.25 45.00 quote 0.18 0.00 0.00 0.00 0.05 3.00
quote 0.00 0.00 0.00 13.90 14.10 46.00 quote 0.45 0.00 0.00 0.00 0.06 5.00
quote 0.00 0.00 0.00 12.90 13.10 47.00 quote 0.02 0.00 0.00 0.00 0.07 41.00
quote 0.00 0.00 0.00 11.90 12.10 48.00 quote 0.73 0.00 0.00 0.00 0.07 8.00
quote 0.00 0.00 0.00 11.25 11.70 48.50 quote 0.83 0.00 0.00 0.00 0.08 3.00
quote 11.20 0.00 0.00 10.80 11.10 5.00 49.00 quote 0.12 0.00 0.00 0.00 0.08 7.00
quote 0.00 0.00 0.00 10.30 10.70 49.50 quote 0.91 0.00 0.00 0.00 0.08 8.00
quote 6.30 0.00 0.00 9.80 10.10 2.00 50.00 quote 0.17 0.00 0.00 0.00 0.08 10.00
quote 4.86 0.00 0.00 9.40 9.60 2.00 50.50 quote 0.18 0.00 0.00 0.00 0.08 5.00
quote 0.00 0.00 0.00 8.90 9.15 51.00 quote 0.05 -0.18 5.00 0.00 0.09 21.00
quote 4.00 0.00 0.00 8.40 8.60 2.00 51.50 quote 0.25 0.00 0.00 0.00 0.09 3.00
quote 7.10 0.00 0.00 7.85 8.10 7.00 52.00 quote 0.23 0.00 0.00 0.00 0.09 5.00
quote 6.58 0.00 0.00 7.35 7.60 31.00 52.50 quote 0.14 0.00 0.00 0.00 0.10 9.00
quote 7.02 0.00 0.00 6.95 7.10 5.00 53.00 quote 0.03 0.00 0.00 0.00 0.19 17.00
quote 3.35 0.00 0.00 6.45 6.60 8.00 53.50 quote 0.39 0.00 0.00 0.00 0.18 43.00
quote 6.19 0.00 0.00 5.95 6.10 6.00 54.00 quote 0.08 0.00 0.00 0.00 0.20 54.00
quote 1.49 0.00 0.00 5.45 5.60 4.00 54.50 quote 0.12 0.00 0.00 0.00 0.21 63.00
quote 4.25 0.00 0.00 5.00 5.10 27.00 55.00 quote 0.45 0.00 0.00 0.06 0.09 14.00
quote 4.01 0.00 0.00 4.55 4.65 39.00 55.50 quote 0.12 0.00 0.00 0.08 0.12 66.00
quote 4.00 0.00 0.00 4.05 4.15 31.00 56.00 quote 0.23 0.00 0.00 0.11 0.14 56.00
quote 3.62 0.00 0.00 3.60 3.70 44.00 56.50 quote 0.20 0.00 0.00 0.15 0.18 320.00
quote 3.30 0.00 0.00 3.15 3.25 41.00 57.00 quote 0.25 0.00 0.00 0.20 0.24 74.00
quote 2.90 0.00 0.00 2.75 2.81 48.00 57.50 quote 0.34 0.01 5.00 0.27 0.30 23.00
quote 2.39 0.00 0.00 2.33 2.40 81.00 58.00 quote 1.20 0.00 0.00 0.37 0.39 24.00
quote 2.28 0.17 3.00 1.97 2.01 36.00 58.50 quote 0.49 -0.11 2.00 0.48 0.51 5.00
quote 1.70 0.00 0.00 1.62 1.66 66.00 59.00 quote 0.75 0.06 5.00 0.63 0.66 17.00
quote 1.24 -0.24 5.00 1.30 1.35 188.00 59.50 quote 1.21 0.00 0.00 0.82 0.85 36.00
quote 1.03 -0.14 43.00 1.03 1.07 89.00 60.00 quote 1.08 -0.15 41.00 1.04 1.08 16.00
60.08 Current price as of 8/06/2020 12:55:06 PM
quote 0.60 -0.07 27.00 0.61 0.65 331.00 61.00 quote 1.78 0.00 11.00 1.61 1.67 2.00
quote 0.42 -0.07 3.00 0.34 0.37 74.00 62.00 quote 0.00 0.00 0.00 2.32 2.40
quote 0.36 0.00 0.00 0.25 0.28 263.00 62.50 quote 2.84 0.00 0.00 2.74 2.81 15.00
quote 0.36 0.00 0.00 0.14 0.17 51.00 63.50 quote 0.00 0.00 0.00 3.60 3.70
quote 0.22 0.00 0.00 0.11 0.14 2.00 64.00 quote 0.00 0.00 0.00 4.05 4.20
quote 0.11 0.00 4.00 0.07 0.10 46.00 65.00 quote 0.00 0.00 0.00 5.05 5.15
quote 0.00 0.00 0.00 0.05 0.10 66.00 quote 0.00 0.00 0.00 6.00 6.15
quote 0.00 0.00 0.00 0.04 0.19 66.50 quote 0.00 0.00 0.00 6.45 6.65
CALLS PUTS
Expires August 21, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 27.25 0.00 0.00 29.90 30.20 6.00 30.00 quote 0.05 0.00 0.00 0.00 0.05 2.00
quote 21.60 0.00 0.00 24.90 25.15 25.00 35.00 quote 0.02 0.00 0.00 0.00 0.05 20.00
quote 19.70 0.00 0.00 19.85 20.10 99.00 40.00 quote 0.16 0.00 0.00 0.00 0.05 55.00
quote 15.00 0.00 0.00 14.85 15.15 30.00 45.00 quote 0.03 0.00 0.00 0.00 0.08 131.00
quote 12.87 0.00 0.00 13.90 14.10 1.00 46.00 quote 0.14 0.00 0.00 0.00 0.09 1.00
quote 12.75 0.86 4.00 12.90 13.20 5.00 47.00 quote 0.05 0.00 0.00 0.00 0.09 10.00
quote 12.10 1.45 7.00 11.90 12.10 48.00 quote 0.49 0.00 0.00 0.00 0.09 1.00
quote 0.00 0.00 0.00 11.45 11.60 48.50 quote 0.08 0.00 0.00 0.00 0.11 5.00
quote 10.75 0.00 0.00 10.90 11.10 4.00 49.00 quote 0.08 0.00 0.00 0.00 0.11 1.00
quote 9.55 0.00 0.00 10.40 10.60 2.00 49.50 quote 0.38 0.00 0.00 0.00 0.10 7.00
quote 10.12 0.00 0.00 9.95 10.10 159.00 50.00 quote 0.05 0.00 0.00 0.00 0.10 375.00
quote 9.80 0.00 4.00 9.45 9.60 50.50 quote 0.08 0.00 0.00 0.00 0.20 19.00
quote 8.26 0.00 0.00 8.95 9.25 7.00 51.00 quote 0.28 0.00 0.00 0.00 0.22 4.00
quote 0.00 0.00 0.00 8.45 8.65 51.50 quote 0.12 0.00 0.00 0.04 0.22 8.00
quote 7.85 0.00 0.00 7.95 8.15 30.00 52.00 quote 0.13 0.00 0.00 0.00 0.23 12.00
quote 6.50 0.00 0.00 7.50 7.65 18.00 52.50 quote 0.13 0.00 0.00 0.00 0.24 13.00
quote 7.15 0.00 0.00 7.00 7.15 14.00 53.00 quote 0.17 0.00 0.00 0.08 0.11 33.00
quote 6.48 -0.18 2.00 6.55 6.70 8.00 53.50 quote 0.36 0.00 0.00 0.10 0.13 39.00
quote 5.75 0.00 0.00 6.05 6.20 1.00 54.00 quote 0.17 0.00 0.00 0.13 0.16 65.00
quote 5.00 0.00 0.00 5.60 5.70 13.00 54.50 quote 0.47 0.00 0.00 0.16 0.19 19.00
quote 5.09 -0.11 8.00 5.15 5.25 1,011 55.00 quote 0.23 0.00 0.00 0.19 0.23 357.00
quote 4.40 0.00 0.00 4.70 4.80 15.00 55.50 quote 0.30 0.00 0.00 0.24 0.28 15.00
quote 3.38 0.00 0.00 4.25 4.35 44.00 56.00 quote 0.35 0.00 0.00 0.30 0.32 88.00
quote 2.84 0.00 0.00 3.80 3.95 22.00 56.50 quote 0.41 0.00 0.00 0.36 0.39 103.00
quote 3.00 0.00 0.00 3.40 3.50 64.00 57.00 quote 0.50 0.00 0.00 0.45 0.48 97.00
quote 2.87 -0.24 1.00 3.00 3.15 51.00 57.50 quote 0.61 0.00 0.00 0.56 0.59 42.00
quote 3.11 0.00 0.00 2.67 2.73 80.00 58.00 quote 0.75 0.00 0.00 0.69 0.72 61.00
quote 2.57 0.11 1.00 2.33 2.38 99.00 58.50 quote 0.89 0.00 0.00 0.84 0.88 38.00
quote 1.84 -0.16 10.00 2.01 2.06 346.00 59.00 quote 0.97 -0.25 1.00 1.02 1.06 38.00
quote 1.71 -0.17 20.00 1.71 1.77 64.00 59.50 quote 1.69 0.00 0.00 1.24 1.26 28.00
quote 1.47 -0.03 82.00 1.46 1.50 1,497 60.00 quote 1.58 -0.02 101.00 1.46 1.50 164.00
60.08 Current price as of 8/06/2020 12:55:06 PM
quote 1.30 -0.04 14.00 1.21 1.26 74.00 60.50 quote 1.76 -0.08 2.00 1.71 1.77 11.00
quote 0.93 -0.10 6.00 1.00 1.06 238.00 61.00 quote 2.37 0.00 0.00 2.01 2.07 4.00
quote 0.70 -0.09 9.00 0.68 0.72 123.00 62.00 quote 0.00 0.00 0.00 2.67 2.75
quote 0.20 -0.05 1.00 0.19 0.23 351.00 65.00 quote 5.18 0.00 0.00 5.15 5.30 8.00
quote 0.06 0.00 0.00 0.00 0.14 24.00 70.00 quote 0.00 0.00 0.00 10.00 10.15
quote 1.24 0.00 0.00 0.00 0.06 2.00 75.00 quote 0.00 0.00 0.00 14.95 15.10
quote 0.04 0.00 0.00 0.00 0.05 10.00 80.00 quote 0.00 0.00 0.00 19.95 20.10
CALLS PUTS
Expires August 28, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 24.10 25.30 35.00 quote 0.00 0.00 0.00 0.00 0.52
quote 0.00 0.00 0.00 19.35 20.75 40.00 quote 0.00 0.00 0.00 0.00 0.19
quote 0.00 0.00 0.00 14.30 16.25 45.00 quote 0.46 0.00 0.00 0.01 0.25 25.00
quote 12.25 0.00 0.00 12.90 13.15 1.00 47.00 quote 0.00 0.00 0.00 0.00 1.32
quote 0.00 0.00 0.00 11.55 12.80 47.50 quote 0.00 0.00 0.00 0.00 0.34
quote 0.00 0.00 0.00 11.20 11.80 48.50 quote 1.35 0.00 0.00 0.00 0.25 28.00
quote 0.00 0.00 0.00 10.05 11.20 49.00 quote 1.43 0.00 0.00 0.00 0.26 6.00
quote 0.00 0.00 0.00 10.30 10.75 49.50 quote 1.53 0.00 0.00 0.00 0.27 29.00
quote 4.49 0.00 0.00 9.40 10.20 4.00 50.00 quote 0.50 0.00 0.00 0.00 0.28 8.00
quote 0.00 0.00 0.00 9.25 9.85 50.50 quote 1.93 0.00 0.00 0.00 0.30 5.00
quote 0.00 0.00 0.00 8.70 9.55 51.00 quote 0.00 0.00 0.00 0.10 0.25
quote 3.65 0.00 0.00 7.85 8.75 12.00 51.50 quote 0.25 0.00 0.00 0.11 0.17 33.00
quote 4.35 0.00 0.00 7.80 8.95 9.00 52.00 quote 2.38 0.00 0.00 0.13 0.18 93.00
quote 3.35 0.00 0.00 7.50 7.85 9.00 52.50 quote 2.61 0.00 0.00 0.15 0.20 73.00
quote 4.10 0.00 0.00 7.05 7.30 27.00 53.00 quote 1.26 0.00 0.00 0.17 0.24 74.00
quote 2.57 0.00 0.00 5.80 7.40 9.00 53.50 quote 3.05 0.00 0.00 0.21 0.28 60.00
quote 2.60 0.00 0.00 6.20 6.35 255.00 54.00 quote 0.34 0.00 0.00 0.22 0.33 89.00
quote 5.45 0.00 0.00 5.70 5.90 98.00 54.50 quote 3.65 0.00 0.00 0.30 0.38 11.00
quote 5.18 0.00 0.00 5.30 5.50 81.00 55.00 quote 0.45 0.00 0.00 0.34 0.42 68.00
quote 2.55 0.00 0.00 4.85 5.00 26.00 55.50 quote 0.59 0.00 0.00 0.42 0.49 33.00
quote 4.05 0.00 0.00 4.45 4.65 17.00 56.00 quote 0.60 0.00 0.00 0.48 0.56 22.00
quote 1.34 0.00 0.00 4.05 4.20 24.00 56.50 quote 1.15 0.00 0.00 0.57 0.67 2.00
quote 3.70 0.00 0.00 3.65 3.80 56.00 57.00 quote 0.80 0.00 0.00 0.71 0.79 44.00
quote 3.35 2.12 2.00 3.30 3.45 6.00 57.50 quote 1.08 0.00 0.00 0.64 0.91 23.00
quote 2.89 -0.21 3.00 3.00 3.10 90.00 58.00 quote 1.36 0.00 0.00 0.95 1.08 34.00
quote 2.67 -0.46 1.00 2.63 2.75 71.00 58.50 quote 2.25 0.00 0.00 1.12 1.25 4.00
quote 2.80 0.00 0.00 2.35 2.45 17.00 59.00 quote 1.97 0.00 0.00 1.34 1.42 7.00
quote 2.08 -0.38 3.00 2.00 2.16 73.00 59.50 quote 2.23 0.00 0.00 1.57 1.63 5.00
quote 1.89 0.00 0.00 1.76 1.86 161.00 60.00 quote 1.90 0.00 0.00 1.80 1.86 25.00
60.08 Current price as of 8/06/2020 12:55:06 PM
quote 1.92 0.00 0.00 1.53 1.64 32.00 60.50 quote 2.86 0.00 0.00 2.04 2.11 5.00
quote 1.34 -0.10 1.00 1.31 1.42 38.00 61.00 quote 2.53 -0.24 5.00 2.28 2.44 30.00
quote 1.57 0.00 0.00 1.08 1.23 105.00 61.50 quote 0.00 0.00 0.00 2.57 2.72
quote 1.19 0.00 0.00 0.93 1.03 28.00 62.00 quote 0.00 0.00 0.00 2.92 3.10
quote 0.84 -0.18 1.00 0.82 0.91 39.00 62.50 quote 0.00 0.00 0.00 3.30 3.45
quote 0.00 0.00 0.00 0.60 0.67 63.50 quote 0.00 0.00 0.00 4.05 4.20
quote 0.00 0.00 0.00 0.47 0.56 64.00 quote 4.60 0.00 0.00 4.45 4.60 4.00
quote 0.56 0.00 0.00 0.34 0.40 2.00 65.00 quote 0.00 0.00 0.00 5.30 5.45
quote 0.00 0.00 0.00 0.24 0.29 66.00 quote 0.00 0.00 0.00 6.00 6.35
quote 0.28 0.00 0.00 0.20 0.27 2.00 66.50 quote 0.00 0.00 0.00 6.55 6.85
quote 0.13 0.00 0.00 0.00 0.14 13.00 70.00 quote 0.00 0.00 0.00 10.00 10.25

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.