Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-19)Premium Content

Cisco Systems Inc (CSCO)
As of Mar 4 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 150306C00020000 C 03/06/15 20.0 8.50 9.55
CSCO 150306C00020500 C 03/06/15 20.5 8.35 8.95
CSCO 150306C00021000 C 03/06/15 21.0 7.85 8.45
CSCO 150306C00021500 C 03/06/15 21.5 7.35 8.00
CSCO 150306C00022000 C 03/06/15 22.0 7.00 7.45
CSCO 150306C00022500 C 03/06/15 22.5 6.60 6.95
CSCO 150306C00023000 C 03/06/15 23.0 6.00 6.45
CSCO 150306C00023500 C 03/06/15 23.5 5.60 5.95
CSCO 150306C00024000 C 03/06/15 24.0 5.05 5.45
CSCO 150306C00024500 C 03/06/15 24.5 4.60 4.95
CSCO 150306C00025000 C 03/06/15 25.0 4.10 4.55
CSCO 150306C00025500 C 03/06/15 25.5 3.60 3.95
CSCO 150306C00026000 C 03/06/15 26.0 3.10 3.45
CSCO 150306C00026500 C 03/06/15 26.5 2.61 2.91
CSCO 150306C00027000 C 03/06/15 27.0 2.11 2.41
CSCO 150306C00027500 C 03/06/15 27.5 1.75 1.91
CSCO 150306C00028000 C 03/06/15 28.0 1.20 1.41
CSCO 150306C00028500 C 03/06/15 28.5 0.72 0.92
CSCO 150306C00029000 C 03/06/15 29.0 0.40 0.43
CSCO 150306C00029500 C 03/06/15 29.5 0.12 0.13
CSCO 150306C00030000 C 03/06/15 30.0 0.02 0.03
CSCO 150306C00030500 C 03/06/15 30.5 0.00 0.02
CSCO 150306C00031000 C 03/06/15 31.0 0.00 0.01
CSCO 150306C00031500 C 03/06/15 31.5 0.00 0.02
CSCO 150306C00032000 C 03/06/15 32.0 0.00 0.02
CSCO 150306C00032500 C 03/06/15 32.5 0.00 0.02
CSCO 150306C00033000 C 03/06/15 33.0 0.00 0.02
CSCO 150306C00033500 C 03/06/15 33.5 0.00 0.02
CSCO 150306C00034000 C 03/06/15 34.0 0.00 0.02
CSCO 150306C00034500 C 03/06/15 34.5 0.00 0.02
CSCO 150306C00035000 C 03/06/15 35.0 0.00 0.02
CSCO 150306C00035500 C 03/06/15 35.5 0.00 0.02
CSCO 150306C00036000 C 03/06/15 36.0 0.00 0.02
CSCO 150306C00036500 C 03/06/15 36.5 0.00 0.02
CSCO 150306C00037000 C 03/06/15 37.0 0.00 0.02
CSCO 150306C00037500 C 03/06/15 37.5 0.00 0.02
CSCO 150306C00038000 C 03/06/15 38.0 0.00 0.02
CSCO 150306C00038500 C 03/06/15 38.5 0.00 0.02
CSCO 150306C00039000 C 03/06/15 39.0 0.00 0.02
CSCO 150306C00039500 C 03/06/15 39.5 0.00 0.02
CSCO 150306P00020000 P 03/06/15 20.0 0.00 0.02
CSCO 150306P00020500 P 03/06/15 20.5 0.00 0.02
CSCO 150306P00021000 P 03/06/15 21.0 0.00 0.02
CSCO 150306P00021500 P 03/06/15 21.5 0.00 0.02
CSCO 150306P00022000 P 03/06/15 22.0 0.00 0.02
CSCO 150306P00022500 P 03/06/15 22.5 0.00 0.02
CSCO 150306P00023000 P 03/06/15 23.0 0.00 0.02
CSCO 150306P00023500 P 03/06/15 23.5 0.00 0.02
CSCO 150306P00024000 P 03/06/15 24.0 0.00 0.02
CSCO 150306P00024500 P 03/06/15 24.5 0.00 0.02
CSCO 150306P00025000 P 03/06/15 25.0 0.00 0.02
CSCO 150306P00025500 P 03/06/15 25.5 0.00 0.02
CSCO 150306P00026000 P 03/06/15 26.0 0.00 0.02
CSCO 150306P00026500 P 03/06/15 26.5 0.00 0.02
CSCO 150306P00027000 P 03/06/15 27.0 0.00 0.02
CSCO 150306P00027500 P 03/06/15 27.5 0.00 0.02
CSCO 150306P00028000 P 03/06/15 28.0 0.00 0.02
CSCO 150306P00028500 P 03/06/15 28.5 0.01 0.04
CSCO 150306P00029000 P 03/06/15 29.0 0.06 0.08
CSCO 150306P00029500 P 03/06/15 29.5 0.26 0.29
CSCO 150306P00030000 P 03/06/15 30.0 0.61 0.70
CSCO 150306P00030500 P 03/06/15 30.5 0.97 1.40
CSCO 150306P00031000 P 03/06/15 31.0 1.42 1.90
CSCO 150306P00031500 P 03/06/15 31.5 1.92 2.40
CSCO 150306P00032000 P 03/06/15 32.0 2.25 2.90
CSCO 150306P00032500 P 03/06/15 32.5 2.75 3.40
CSCO 150306P00033000 P 03/06/15 33.0 3.25 3.90
CSCO 150306P00033500 P 03/06/15 33.5 3.70 4.50
CSCO 150306P00034000 P 03/06/15 34.0 4.05 5.00
CSCO 150306P00034500 P 03/06/15 34.5 4.60 5.50
CSCO 150306P00035000 P 03/06/15 35.0 4.80 6.10
CSCO 150306P00035500 P 03/06/15 35.5 5.50 6.50
CSCO 150306P00036000 P 03/06/15 36.0 5.85 7.10
CSCO 150306P00036500 P 03/06/15 36.5 6.40 7.50
CSCO 150306P00037000 P 03/06/15 37.0 6.40 8.25
CSCO 150306P00037500 P 03/06/15 37.5 7.25 8.60
CSCO 150306P00038000 P 03/06/15 38.0 7.75 9.10
CSCO 150306P00038500 P 03/06/15 38.5 8.25 9.60
CSCO 150306P00039000 P 03/06/15 39.0 8.15 9.70
CSCO 150306P00039500 P 03/06/15 39.5 8.60 10.25
CSCO 150313C00020000 C 03/13/15 20.0 7.75 9.55
CSCO 150313C00020500 C 03/13/15 20.5 7.35 9.05
CSCO 150313C00021000 C 03/13/15 21.0 6.95 8.55
CSCO 150313C00021500 C 03/13/15 21.5 7.30 8.05
CSCO 150313C00022000 C 03/13/15 22.0 7.00 7.45
CSCO 150313C00022500 C 03/13/15 22.5 6.45 6.95
CSCO 150313C00023000 C 03/13/15 23.0 6.10 6.50
CSCO 150313C00023500 C 03/13/15 23.5 5.60 6.00
CSCO 150313C00024000 C 03/13/15 24.0 5.10 5.50
CSCO 150313C00024500 C 03/13/15 24.5 4.60 4.95
CSCO 150313C00025000 C 03/13/15 25.0 4.10 4.60
CSCO 150313C00025500 C 03/13/15 25.5 3.60 3.95
CSCO 150313C00026000 C 03/13/15 26.0 3.10 3.45
CSCO 150313C00026500 C 03/13/15 26.5 2.61 2.91
CSCO 150313C00027000 C 03/13/15 27.0 2.12 2.47
CSCO 150313C00027500 C 03/13/15 27.5 1.63 1.93
CSCO 150313C00028000 C 03/13/15 28.0 1.26 1.45
CSCO 150313C00028500 C 03/13/15 28.5 0.92 1.00
CSCO 150313C00029000 C 03/13/15 29.0 0.53 0.59
CSCO 150313C00029500 C 03/13/15 29.5 0.25 0.27
CSCO 150313C00030000 C 03/13/15 30.0 0.09 0.11
CSCO 150313C00030500 C 03/13/15 30.5 0.02 0.03
CSCO 150313C00031000 C 03/13/15 31.0 0.00 0.02
CSCO 150313C00031500 C 03/13/15 31.5 0.00 0.02
CSCO 150313C00032000 C 03/13/15 32.0 0.00 0.02
CSCO 150313C00032500 C 03/13/15 32.5 0.00 0.02
CSCO 150313C00033000 C 03/13/15 33.0 0.00 0.02
CSCO 150313C00033500 C 03/13/15 33.5 0.00 0.02
CSCO 150313C00034000 C 03/13/15 34.0 0.00 0.02
CSCO 150313C00034500 C 03/13/15 34.5 0.00 0.02
CSCO 150313C00035000 C 03/13/15 35.0 0.00 0.02
CSCO 150313C00035500 C 03/13/15 35.5 0.00 0.02
CSCO 150313C00036000 C 03/13/15 36.0 0.00 0.02
CSCO 150313C00036500 C 03/13/15 36.5 0.00 0.02
CSCO 150313C00037000 C 03/13/15 37.0 0.00 0.02
CSCO 150313C00037500 C 03/13/15 37.5 0.00 0.02
CSCO 150313C00038000 C 03/13/15 38.0 0.00 0.02
CSCO 150313C00038500 C 03/13/15 38.5 0.00 0.02
CSCO 150313C00039000 C 03/13/15 39.0 0.00 0.02
CSCO 150313C00039500 C 03/13/15 39.5 0.00 0.02
CSCO 150313P00020000 P 03/13/15 20.0 0.00 0.02
CSCO 150313P00020500 P 03/13/15 20.5 0.00 0.02
CSCO 150313P00021000 P 03/13/15 21.0 0.00 0.02
CSCO 150313P00021500 P 03/13/15 21.5 0.00 0.02
CSCO 150313P00022000 P 03/13/15 22.0 0.00 0.02
CSCO 150313P00022500 P 03/13/15 22.5 0.00 0.02
CSCO 150313P00023000 P 03/13/15 23.0 0.00 0.02
CSCO 150313P00023500 P 03/13/15 23.5 0.00 0.02
CSCO 150313P00024000 P 03/13/15 24.0 0.00 0.02
CSCO 150313P00024500 P 03/13/15 24.5 0.00 0.02
CSCO 150313P00025000 P 03/13/15 25.0 0.00 0.02
CSCO 150313P00025500 P 03/13/15 25.5 0.00 0.02
CSCO 150313P00026000 P 03/13/15 26.0 0.00 0.02
CSCO 150313P00026500 P 03/13/15 26.5 0.00 0.02
CSCO 150313P00027000 P 03/13/15 27.0 0.00 0.03
CSCO 150313P00027500 P 03/13/15 27.5 0.01 0.04
CSCO 150313P00028000 P 03/13/15 28.0 0.04 0.06
CSCO 150313P00028500 P 03/13/15 28.5 0.08 0.09
CSCO 150313P00029000 P 03/13/15 29.0 0.18 0.21
CSCO 150313P00029500 P 03/13/15 29.5 0.40 0.43
CSCO 150313P00030000 P 03/13/15 30.0 0.73 0.77
CSCO 150313P00030500 P 03/13/15 30.5 1.17 1.34
CSCO 150313P00031000 P 03/13/15 31.0 1.42 1.91
CSCO 150313P00031500 P 03/13/15 31.5 1.92 2.40
CSCO 150313P00032000 P 03/13/15 32.0 2.25 2.90
CSCO 150313P00032500 P 03/13/15 32.5 2.75 3.40
CSCO 150313P00033000 P 03/13/15 33.0 3.25 3.90
CSCO 150313P00033500 P 03/13/15 33.5 3.75 4.40
CSCO 150313P00034000 P 03/13/15 34.0 4.25 4.90
CSCO 150313P00034500 P 03/13/15 34.5 4.70 5.40
CSCO 150313P00035000 P 03/13/15 35.0 5.15 5.90
CSCO 150313P00035500 P 03/13/15 35.5 5.60 6.40
CSCO 150313P00036000 P 03/13/15 36.0 6.10 6.90
CSCO 150313P00036500 P 03/13/15 36.5 6.65 7.40
CSCO 150313P00037000 P 03/13/15 37.0 6.60 8.25
CSCO 150313P00037500 P 03/13/15 37.5 7.25 8.60
CSCO 150313P00038000 P 03/13/15 38.0 7.50 9.25
CSCO 150313P00038500 P 03/13/15 38.5 7.70 10.40
CSCO 150313P00039000 P 03/13/15 39.0 8.15 10.20
CSCO 150313P00039500 P 03/13/15 39.5 8.65 10.70
CSCO 150320C00016000 C 03/20/15 16.0 11.55 13.55
CSCO 150320C00017000 C 03/20/15 17.0 10.55 12.55
CSCO 150320C00018000 C 03/20/15 18.0 9.55 11.50
CSCO 150320C00019000 C 03/20/15 19.0 8.60 10.50
CSCO 150320C00019500 C 03/20/15 19.5 8.05 10.00
CSCO 150320C00020000 C 03/20/15 20.0 8.30 9.45
CSCO 150320C00020500 C 03/20/15 20.5 8.20 8.95
CSCO 150320C00021000 C 03/20/15 21.0 7.85 8.45
CSCO 150320C00021500 C 03/20/15 21.5 7.00 7.95
CSCO 150320C00022000 C 03/20/15 22.0 6.90 7.45
CSCO 150320C00022500 C 03/20/15 22.5 6.45 6.95
CSCO 150320C00023000 C 03/20/15 23.0 6.10 6.45
CSCO 150320C00023500 C 03/20/15 23.5 5.60 6.00
CSCO 150320C00024000 C 03/20/15 24.0 5.10 5.50
CSCO 150320C00024500 C 03/20/15 24.5 4.60 5.00
CSCO 150320C00025000 C 03/20/15 25.0 4.10 4.45
CSCO 150320C00025500 C 03/20/15 25.5 3.60 3.95
CSCO 150320C00026000 C 03/20/15 26.0 3.25 3.45
CSCO 150320C00026500 C 03/20/15 26.5 2.65 2.93
CSCO 150320C00027000 C 03/20/15 27.0 2.35 2.44
CSCO 150320C00027500 C 03/20/15 27.5 1.85 1.96
CSCO 150320C00028000 C 03/20/15 28.0 1.42 1.50
CSCO 150320C00028500 C 03/20/15 28.5 0.99 1.03
CSCO 150320C00029000 C 03/20/15 29.0 0.63 0.65
CSCO 150320C00029500 C 03/20/15 29.5 0.35 0.37
CSCO 150320C00030000 C 03/20/15 30.0 0.17 0.18
CSCO 150320C00030500 C 03/20/15 30.5 0.07 0.09
CSCO 150320C00031000 C 03/20/15 31.0 0.03 0.04
CSCO 150320C00031500 C 03/20/15 31.5 0.01 0.03
CSCO 150320C00032000 C 03/20/15 32.0 0.00 0.01
CSCO 150320C00032500 C 03/20/15 32.5 0.00 0.02
CSCO 150320C00033000 C 03/20/15 33.0 0.00 0.02
CSCO 150320C00033500 C 03/20/15 33.5 0.00 0.02
CSCO 150320C00034000 C 03/20/15 34.0 0.00 0.02
CSCO 150320C00034500 C 03/20/15 34.5 0.00 0.02
CSCO 150320C00035000 C 03/20/15 35.0 0.00 0.02
CSCO 150320C00035500 C 03/20/15 35.5 0.00 0.02
CSCO 150320C00036000 C 03/20/15 36.0 0.00 0.02
CSCO 150320C00036500 C 03/20/15 36.5 0.00 0.02
CSCO 150320C00037000 C 03/20/15 37.0 0.00 0.01
CSCO 150320C00037500 C 03/20/15 37.5 0.00 0.01
CSCO 150320C00038000 C 03/20/15 38.0 0.00 0.01
CSCO 150320C00038500 C 03/20/15 38.5 0.00 0.01
CSCO 150320C00039000 C 03/20/15 39.0 0.00 0.01
CSCO 150320P00016000 P 03/20/15 16.0 0.00 0.02
CSCO 150320P00017000 P 03/20/15 17.0 0.00 0.02
CSCO 150320P00018000 P 03/20/15 18.0 0.00 0.02
CSCO 150320P00019000 P 03/20/15 19.0 0.00 0.02
CSCO 150320P00019500 P 03/20/15 19.5 0.00 0.02
CSCO 150320P00020000 P 03/20/15 20.0 0.00 0.02
CSCO 150320P00020500 P 03/20/15 20.5 0.00 0.02
CSCO 150320P00021000 P 03/20/15 21.0 0.00 0.02
CSCO 150320P00021500 P 03/20/15 21.5 0.00 0.02
CSCO 150320P00022000 P 03/20/15 22.0 0.00 0.02
CSCO 150320P00022500 P 03/20/15 22.5 0.00 0.02
CSCO 150320P00023000 P 03/20/15 23.0 0.00 0.02
CSCO 150320P00023500 P 03/20/15 23.5 0.00 0.02
CSCO 150320P00024000 P 03/20/15 24.0 0.01 0.02
CSCO 150320P00024500 P 03/20/15 24.5 0.00 0.02
CSCO 150320P00025000 P 03/20/15 25.0 0.00 0.01
CSCO 150320P00025500 P 03/20/15 25.5 0.00 0.03
CSCO 150320P00026000 P 03/20/15 26.0 0.01 0.02
CSCO 150320P00026500 P 03/20/15 26.5 0.01 0.03
CSCO 150320P00027000 P 03/20/15 27.0 0.02 0.04
CSCO 150320P00027500 P 03/20/15 27.5 0.04 0.06
CSCO 150320P00028000 P 03/20/15 28.0 0.08 0.10
CSCO 150320P00028500 P 03/20/15 28.5 0.16 0.17
CSCO 150320P00029000 P 03/20/15 29.0 0.29 0.30
CSCO 150320P00029500 P 03/20/15 29.5 0.51 0.53
CSCO 150320P00030000 P 03/20/15 30.0 0.81 0.85
CSCO 150320P00030500 P 03/20/15 30.5 1.17 1.32
CSCO 150320P00031000 P 03/20/15 31.0 1.66 1.83
CSCO 150320P00031500 P 03/20/15 31.5 2.10 2.40
CSCO 150320P00032000 P 03/20/15 32.0 2.59 2.85
CSCO 150320P00032500 P 03/20/15 32.5 2.75 3.40
CSCO 150320P00033000 P 03/20/15 33.0 3.25 3.90
CSCO 150320P00033500 P 03/20/15 33.5 3.75 4.40
CSCO 150320P00034000 P 03/20/15 34.0 4.25 4.90
CSCO 150320P00034500 P 03/20/15 34.5 4.75 5.40
CSCO 150320P00035000 P 03/20/15 35.0 5.10 5.90
CSCO 150320P00035500 P 03/20/15 35.5 5.65 6.40
CSCO 150320P00036000 P 03/20/15 36.0 6.15 6.90
CSCO 150320P00036500 P 03/20/15 36.5 6.65 7.40
CSCO 150320P00037000 P 03/20/15 37.0 6.90 8.10
CSCO 150320P00037500 P 03/20/15 37.5 7.40 8.60
CSCO 150320P00038000 P 03/20/15 38.0 7.90 9.10
CSCO 150320P00038500 P 03/20/15 38.5 8.10 9.75
CSCO 150320P00039000 P 03/20/15 39.0 8.10 9.95
CSCO 150327C00019500 C 03/27/15 19.5 8.05 10.05
CSCO 150327C00020000 C 03/27/15 20.0 8.85 9.55
CSCO 150327C00020500 C 03/27/15 20.5 7.10 9.05
CSCO 150327C00021000 C 03/27/15 21.0 7.80 8.50
CSCO 150327C00021500 C 03/27/15 21.5 6.35 8.05
CSCO 150327C00022000 C 03/27/15 22.0 7.00 7.60
CSCO 150327C00022500 C 03/27/15 22.5 6.45 7.15
CSCO 150327C00023000 C 03/27/15 23.0 6.10 6.45
CSCO 150327C00023500 C 03/27/15 23.5 5.60 6.00
CSCO 150327C00024000 C 03/27/15 24.0 5.10 5.50
CSCO 150327C00024500 C 03/27/15 24.5 4.60 5.00
CSCO 150327C00025000 C 03/27/15 25.0 4.10 4.45
CSCO 150327C00025500 C 03/27/15 25.5 3.60 3.95
CSCO 150327C00026000 C 03/27/15 26.0 3.10 3.45
CSCO 150327C00026500 C 03/27/15 26.5 2.65 2.97
CSCO 150327C00027000 C 03/27/15 27.0 2.22 2.47
CSCO 150327C00027500 C 03/27/15 27.5 1.72 2.00
CSCO 150327C00028000 C 03/27/15 28.0 1.47 1.54
CSCO 150327C00028500 C 03/27/15 28.5 1.06 1.13
CSCO 150327C00029000 C 03/27/15 29.0 0.71 0.75
CSCO 150327C00029500 C 03/27/15 29.5 0.43 0.46
CSCO 150327C00030000 C 03/27/15 30.0 0.23 0.26
CSCO 150327C00030500 C 03/27/15 30.5 0.10 0.14
CSCO 150327C00031000 C 03/27/15 31.0 0.04 0.07
CSCO 150327C00031500 C 03/27/15 31.5 0.02 0.04
CSCO 150327C00032000 C 03/27/15 32.0 0.00 0.03
CSCO 150327C00032500 C 03/27/15 32.5 0.00 0.03
CSCO 150327C00033000 C 03/27/15 33.0 0.00 0.02
CSCO 150327C00033500 C 03/27/15 33.5 0.00 0.02
CSCO 150327C00034000 C 03/27/15 34.0 0.00 0.02
CSCO 150327C00034500 C 03/27/15 34.5 0.00 0.02
CSCO 150327C00035000 C 03/27/15 35.0 0.00 0.02
CSCO 150327C00035500 C 03/27/15 35.5 0.00 0.02
CSCO 150327C00036000 C 03/27/15 36.0 0.00 0.02
CSCO 150327C00036500 C 03/27/15 36.5 0.00 0.02
CSCO 150327C00037000 C 03/27/15 37.0 0.00 0.02
CSCO 150327C00037500 C 03/27/15 37.5 0.00 0.02
CSCO 150327C00038000 C 03/27/15 38.0 0.00 0.02
CSCO 150327C00038500 C 03/27/15 38.5 0.00 0.02
CSCO 150327C00039000 C 03/27/15 39.0 0.00 0.02
CSCO 150327C00039500 C 03/27/15 39.5 0.00 0.02
CSCO 150327P00019500 P 03/27/15 19.5 0.00 0.02
CSCO 150327P00020000 P 03/27/15 20.0 0.00 0.02
CSCO 150327P00020500 P 03/27/15 20.5 0.00 0.02
CSCO 150327P00021000 P 03/27/15 21.0 0.00 0.02
CSCO 150327P00021500 P 03/27/15 21.5 0.00 0.02
CSCO 150327P00022000 P 03/27/15 22.0 0.00 0.02
CSCO 150327P00022500 P 03/27/15 22.5 0.00 0.02
CSCO 150327P00023000 P 03/27/15 23.0 0.00 0.02
CSCO 150327P00023500 P 03/27/15 23.5 0.00 0.02
CSCO 150327P00024000 P 03/27/15 24.0 0.00 0.02
CSCO 150327P00024500 P 03/27/15 24.5 0.00 0.03
CSCO 150327P00025000 P 03/27/15 25.0 0.00 0.03
CSCO 150327P00025500 P 03/27/15 25.5 0.01 0.03
CSCO 150327P00026000 P 03/27/15 26.0 0.01 0.04
CSCO 150327P00026500 P 03/27/15 26.5 0.02 0.05
CSCO 150327P00027000 P 03/27/15 27.0 0.04 0.07
CSCO 150327P00027500 P 03/27/15 27.5 0.07 0.11
CSCO 150327P00028000 P 03/27/15 28.0 0.13 0.16
CSCO 150327P00028500 P 03/27/15 28.5 0.22 0.24
CSCO 150327P00029000 P 03/27/15 29.0 0.34 0.38
CSCO 150327P00029500 P 03/27/15 29.5 0.57 0.61
CSCO 150327P00030000 P 03/27/15 30.0 0.87 0.92
CSCO 150327P00030500 P 03/27/15 30.5 1.23 1.30
CSCO 150327P00031000 P 03/27/15 31.0 1.65 1.86
CSCO 150327P00031500 P 03/27/15 31.5 2.11 2.41
CSCO 150327P00032000 P 03/27/15 32.0 2.60 2.90
CSCO 150327P00032500 P 03/27/15 32.5 2.75 3.40
CSCO 150327P00033000 P 03/27/15 33.0 3.25 3.95
CSCO 150327P00033500 P 03/27/15 33.5 3.75 4.45
CSCO 150327P00034000 P 03/27/15 34.0 4.25 4.95
CSCO 150327P00034500 P 03/27/15 34.5 4.75 5.45
CSCO 150327P00035000 P 03/27/15 35.0 5.15 5.95
CSCO 150327P00035500 P 03/27/15 35.5 5.65 6.45
CSCO 150327P00036000 P 03/27/15 36.0 6.15 6.95
CSCO 150327P00036500 P 03/27/15 36.5 6.65 7.45
CSCO 150327P00037000 P 03/27/15 37.0 6.85 8.10
CSCO 150327P00037500 P 03/27/15 37.5 7.40 8.60
CSCO 150327P00038000 P 03/27/15 38.0 7.95 9.10
CSCO 150327P00038500 P 03/27/15 38.5 8.45 9.60
CSCO 150327P00039000 P 03/27/15 39.0 8.15 11.35
CSCO 150327P00039500 P 03/27/15 39.5 8.65 11.85
CSCO 150402C00019000 C 04/02/15 19.0 8.60 10.50
CSCO 150402C00020000 C 04/02/15 20.0 8.35 9.50
CSCO 150402C00020500 C 04/02/15 20.5 8.20 9.05
CSCO 150402C00021000 C 04/02/15 21.0 7.90 8.45
CSCO 150402C00021500 C 04/02/15 21.5 7.40 7.95
CSCO 150402C00022000 C 04/02/15 22.0 7.10 7.50
CSCO 150402C00022500 C 04/02/15 22.5 6.60 7.00
CSCO 150402C00023000 C 04/02/15 23.0 6.10 6.45
CSCO 150402C00023500 C 04/02/15 23.5 5.60 5.95
CSCO 150402C00024000 C 04/02/15 24.0 5.10 5.45
CSCO 150402C00024500 C 04/02/15 24.5 4.60 5.00
CSCO 150402C00025000 C 04/02/15 25.0 4.10 4.45
CSCO 150402C00025500 C 04/02/15 25.5 3.60 3.95
CSCO 150402C00026000 C 04/02/15 26.0 3.10 3.45
CSCO 150402C00026500 C 04/02/15 26.5 2.64 2.95
CSCO 150402C00027000 C 04/02/15 27.0 2.18 2.47
CSCO 150402C00027500 C 04/02/15 27.5 1.72 2.00
CSCO 150402C00028000 C 04/02/15 28.0 1.46 1.55
CSCO 150402C00028500 C 04/02/15 28.5 1.06 1.14
CSCO 150402C00029000 C 04/02/15 29.0 0.71 0.79
CSCO 150402C00029500 C 04/02/15 29.5 0.46 0.50
CSCO 150402C00030000 C 04/02/15 30.0 0.23 0.29
CSCO 150402C00030500 C 04/02/15 30.5 0.14 0.16
CSCO 150402C00031000 C 04/02/15 31.0 0.06 0.09
CSCO 150402C00031500 C 04/02/15 31.5 0.02 0.05
CSCO 150402C00032000 C 04/02/15 32.0 0.01 0.04
CSCO 150402C00032500 C 04/02/15 32.5 0.00 0.03
CSCO 150402C00033000 C 04/02/15 33.0 0.00 0.03
CSCO 150402C00033500 C 04/02/15 33.5 0.00 0.02
CSCO 150402C00034000 C 04/02/15 34.0 0.00 0.02
CSCO 150402C00034500 C 04/02/15 34.5 0.00 0.02
CSCO 150402C00035000 C 04/02/15 35.0 0.00 0.02
CSCO 150402C00035500 C 04/02/15 35.5 0.00 0.02
CSCO 150402C00036000 C 04/02/15 36.0 0.00 0.02
CSCO 150402C00036500 C 04/02/15 36.5 0.00 0.02
CSCO 150402C00037000 C 04/02/15 37.0 0.00 0.02
CSCO 150402C00037500 C 04/02/15 37.5 0.00 0.02
CSCO 150402C00038000 C 04/02/15 38.0 0.00 0.02
CSCO 150402C00038500 C 04/02/15 38.5 0.00 0.02
CSCO 150402C00039000 C 04/02/15 39.0 0.00 0.02
CSCO 150402C00039500 C 04/02/15 39.5 0.00 0.02
CSCO 150402P00019000 P 04/02/15 19.0 0.00 0.02
CSCO 150402P00020000 P 04/02/15 20.0 0.00 0.02
CSCO 150402P00020500 P 04/02/15 20.5 0.00 0.02
CSCO 150402P00021000 P 04/02/15 21.0 0.00 0.02
CSCO 150402P00021500 P 04/02/15 21.5 0.00 0.02
CSCO 150402P00022000 P 04/02/15 22.0 0.00 0.02
CSCO 150402P00022500 P 04/02/15 22.5 0.00 0.02
CSCO 150402P00023000 P 04/02/15 23.0 0.00 0.02
CSCO 150402P00023500 P 04/02/15 23.5 0.00 0.03
CSCO 150402P00024000 P 04/02/15 24.0 0.00 0.03
CSCO 150402P00024500 P 04/02/15 24.5 0.01 0.03
CSCO 150402P00025000 P 04/02/15 25.0 0.01 0.04
CSCO 150402P00025500 P 04/02/15 25.5 0.02 0.04
CSCO 150402P00026000 P 04/02/15 26.0 0.02 0.05
CSCO 150402P00026500 P 04/02/15 26.5 0.04 0.07
CSCO 150402P00027000 P 04/02/15 27.0 0.08 0.11
CSCO 150402P00027500 P 04/02/15 27.5 0.12 0.17
CSCO 150402P00028000 P 04/02/15 28.0 0.20 0.26
CSCO 150402P00028500 P 04/02/15 28.5 0.31 0.37
CSCO 150402P00029000 P 04/02/15 29.0 0.48 0.55
CSCO 150402P00029500 P 04/02/15 29.5 0.73 0.79
CSCO 150402P00030000 P 04/02/15 30.0 1.05 1.15
CSCO 150402P00030500 P 04/02/15 30.5 1.42 1.53
CSCO 150402P00031000 P 04/02/15 31.0 1.71 2.15
CSCO 150402P00031500 P 04/02/15 31.5 2.00 2.62
CSCO 150402P00032000 P 04/02/15 32.0 2.45 3.15
CSCO 150402P00032500 P 04/02/15 32.5 2.95 3.60
CSCO 150402P00033000 P 04/02/15 33.0 3.45 4.10
CSCO 150402P00033500 P 04/02/15 33.5 3.95 4.60
CSCO 150402P00034000 P 04/02/15 34.0 4.45 5.10
CSCO 150402P00034500 P 04/02/15 34.5 4.95 5.60
CSCO 150402P00035000 P 04/02/15 35.0 5.40 6.10
CSCO 150402P00035500 P 04/02/15 35.5 5.90 6.60
CSCO 150402P00036000 P 04/02/15 36.0 6.40 7.10
CSCO 150402P00036500 P 04/02/15 36.5 6.90 7.60
CSCO 150402P00037000 P 04/02/15 37.0 7.15 8.15
CSCO 150402P00037500 P 04/02/15 37.5 7.65 8.65
CSCO 150402P00038000 P 04/02/15 38.0 8.15 9.15
CSCO 150402P00038500 P 04/02/15 38.5 8.65 9.65
CSCO 150402P00039000 P 04/02/15 39.0 8.35 10.15
CSCO 150402P00039500 P 04/02/15 39.5 8.85 11.00
CSCO 150410C00021000 C 04/10/15 21.0 7.90 8.50
CSCO 150410C00022000 C 04/10/15 22.0 7.10 7.45
CSCO 150410C00022500 C 04/10/15 22.5 6.60 7.00
CSCO 150410C00023000 C 04/10/15 23.0 6.10 6.45
CSCO 150410C00023500 C 04/10/15 23.5 5.60 5.95
CSCO 150410C00024000 C 04/10/15 24.0 5.10 5.50
CSCO 150410C00024500 C 04/10/15 24.5 4.60 4.95
CSCO 150410C00025000 C 04/10/15 25.0 4.10 4.45
CSCO 150410C00025500 C 04/10/15 25.5 3.60 3.95
CSCO 150410C00026000 C 04/10/15 26.0 3.15 3.45
CSCO 150410C00026500 C 04/10/15 26.5 2.66 2.96
CSCO 150410C00027000 C 04/10/15 27.0 2.19 2.48
CSCO 150410C00027500 C 04/10/15 27.5 1.74 2.01
CSCO 150410C00028000 C 04/10/15 28.0 1.49 1.59
CSCO 150410C00028500 C 04/10/15 28.5 1.08 1.17
CSCO 150410C00029000 C 04/10/15 29.0 0.74 0.83
CSCO 150410C00029500 C 04/10/15 29.5 0.47 0.55
CSCO 150410C00030000 C 04/10/15 30.0 0.28 0.34
CSCO 150410C00030500 C 04/10/15 30.5 0.17 0.19
CSCO 150410C00031000 C 04/10/15 31.0 0.09 0.11
CSCO 150410C00031500 C 04/10/15 31.5 0.04 0.07
CSCO 150410C00032000 C 04/10/15 32.0 0.02 0.05
CSCO 150410C00032500 C 04/10/15 32.5 0.01 0.03
CSCO 150410C00033000 C 04/10/15 33.0 0.00 0.03
CSCO 150410C00033500 C 04/10/15 33.5 0.00 0.03
CSCO 150410C00034000 C 04/10/15 34.0 0.00 0.02
CSCO 150410C00034500 C 04/10/15 34.5 0.00 0.02
CSCO 150410C00035000 C 04/10/15 35.0 0.00 0.02
CSCO 150410C00035500 C 04/10/15 35.5 0.00 0.02
CSCO 150410C00036000 C 04/10/15 36.0 0.00 0.02
CSCO 150410C00036500 C 04/10/15 36.5 0.00 0.02
CSCO 150410C00037000 C 04/10/15 37.0 0.00 0.02
CSCO 150410C00037500 C 04/10/15 37.5 0.00 0.02
CSCO 150410C00038000 C 04/10/15 38.0 0.00 0.02
CSCO 150410C00038500 C 04/10/15 38.5 0.00 0.02
CSCO 150410C00039000 C 04/10/15 39.0 0.00 0.02
CSCO 150410C00039500 C 04/10/15 39.5 0.00 0.02
CSCO 150410P00021000 P 04/10/15 21.0 0.00 0.02
CSCO 150410P00022000 P 04/10/15 22.0 0.00 0.02
CSCO 150410P00022500 P 04/10/15 22.5 0.00 0.02
CSCO 150410P00023000 P 04/10/15 23.0 0.00 0.03
CSCO 150410P00023500 P 04/10/15 23.5 0.01 0.03
CSCO 150410P00024000 P 04/10/15 24.0 0.01 0.03
CSCO 150410P00024500 P 04/10/15 24.5 0.01 0.04
CSCO 150410P00025000 P 04/10/15 25.0 0.02 0.05
CSCO 150410P00025500 P 04/10/15 25.5 0.03 0.06
CSCO 150410P00026000 P 04/10/15 26.0 0.05 0.08
CSCO 150410P00026500 P 04/10/15 26.5 0.06 0.11
CSCO 150410P00027000 P 04/10/15 27.0 0.10 0.15
CSCO 150410P00027500 P 04/10/15 27.5 0.16 0.22
CSCO 150410P00028000 P 04/10/15 28.0 0.24 0.32
CSCO 150410P00028500 P 04/10/15 28.5 0.37 0.45
CSCO 150410P00029000 P 04/10/15 29.0 0.55 0.61
CSCO 150410P00029500 P 04/10/15 29.5 0.79 0.88
CSCO 150410P00030000 P 04/10/15 30.0 1.10 1.22
CSCO 150410P00030500 P 04/10/15 30.5 1.47 1.59
CSCO 150410P00031000 P 04/10/15 31.0 1.88 2.17
CSCO 150410P00031500 P 04/10/15 31.5 2.02 2.63
CSCO 150410P00032000 P 04/10/15 32.0 2.45 3.15
CSCO 150410P00032500 P 04/10/15 32.5 2.95 3.65
CSCO 150410P00033000 P 04/10/15 33.0 3.45 4.10
CSCO 150410P00033500 P 04/10/15 33.5 3.95 4.60
CSCO 150410P00034000 P 04/10/15 34.0 4.45 5.10
CSCO 150410P00034500 P 04/10/15 34.5 4.95 5.65
CSCO 150410P00035000 P 04/10/15 35.0 5.35 6.15
CSCO 150410P00035500 P 04/10/15 35.5 5.85 6.65
CSCO 150410P00036000 P 04/10/15 36.0 6.35 7.10
CSCO 150410P00036500 P 04/10/15 36.5 6.85 7.60
CSCO 150410P00037000 P 04/10/15 37.0 7.15 8.15
CSCO 150410P00037500 P 04/10/15 37.5 7.65 8.65
CSCO 150410P00038000 P 04/10/15 38.0 8.15 9.15
CSCO 150410P00038500 P 04/10/15 38.5 8.65 9.65
CSCO 150410P00039000 P 04/10/15 39.0 8.35 10.15
CSCO 150410P00039500 P 04/10/15 39.5 8.85 10.70
CSCO 150417C00014000 C 04/17/15 14.0 13.65 15.60
CSCO 150417C00015000 C 04/17/15 15.0 12.65 14.45
CSCO 150417C00016000 C 04/17/15 16.0 11.65 13.55
CSCO 150417C00017000 C 04/17/15 17.0 10.55 12.55
CSCO 150417C00018000 C 04/17/15 18.0 9.60 11.55
CSCO 150417C00019000 C 04/17/15 19.0 8.65 10.50
CSCO 150417C00020000 C 04/17/15 20.0 9.05 9.45
CSCO 150417C00021000 C 04/17/15 21.0 8.00 8.45
CSCO 150417C00022000 C 04/17/15 22.0 7.10 7.50
CSCO 150417C00023000 C 04/17/15 23.0 6.10 6.50
CSCO 150417C00024000 C 04/17/15 24.0 5.25 5.45
CSCO 150417C00025000 C 04/17/15 25.0 4.20 4.45
CSCO 150417C00026000 C 04/17/15 26.0 3.20 3.45
CSCO 150417C00027000 C 04/17/15 27.0 2.40 2.48
CSCO 150417C00028000 C 04/17/15 28.0 1.53 1.60
CSCO 150417C00029000 C 04/17/15 29.0 0.82 0.85
CSCO 150417C00030000 C 04/17/15 30.0 0.36 0.38
CSCO 150417C00031000 C 04/17/15 31.0 0.13 0.14
CSCO 150417C00032000 C 04/17/15 32.0 0.04 0.06
CSCO 150417C00033000 C 04/17/15 33.0 0.01 0.03
CSCO 150417C00034000 C 04/17/15 34.0 0.00 0.02
CSCO 150417C00035000 C 04/17/15 35.0 0.00 0.02
CSCO 150417C00036000 C 04/17/15 36.0 0.00 0.02
CSCO 150417P00014000 P 04/17/15 14.0 0.00 0.02
CSCO 150417P00015000 P 04/17/15 15.0 0.00 0.02
CSCO 150417P00016000 P 04/17/15 16.0 0.00 0.02
CSCO 150417P00017000 P 04/17/15 17.0 0.00 0.02
CSCO 150417P00018000 P 04/17/15 18.0 0.00 0.02
CSCO 150417P00019000 P 04/17/15 19.0 0.00 0.02
CSCO 150417P00020000 P 04/17/15 20.0 0.00 0.02
CSCO 150417P00021000 P 04/17/15 21.0 0.00 0.01
CSCO 150417P00022000 P 04/17/15 22.0 0.01 0.02
CSCO 150417P00023000 P 04/17/15 23.0 0.01 0.03
CSCO 150417P00024000 P 04/17/15 24.0 0.02 0.04
CSCO 150417P00025000 P 04/17/15 25.0 0.04 0.05
CSCO 150417P00026000 P 04/17/15 26.0 0.07 0.09
CSCO 150417P00027000 P 04/17/15 27.0 0.14 0.15
CSCO 150417P00028000 P 04/17/15 28.0 0.31 0.32
CSCO 150417P00029000 P 04/17/15 29.0 0.64 0.66
CSCO 150417P00030000 P 04/17/15 30.0 1.20 1.23
CSCO 150417P00031000 P 04/17/15 31.0 1.88 2.20
CSCO 150417P00032000 P 04/17/15 32.0 2.58 3.15
CSCO 150417P00033000 P 04/17/15 33.0 3.50 4.15
CSCO 150417P00034000 P 04/17/15 34.0 4.50 5.10
CSCO 150417P00035000 P 04/17/15 35.0 5.35 6.10
CSCO 150417P00036000 P 04/17/15 36.0 6.35 7.10
CSCO 150515C00020000 C 05/15/15 20.0 9.05 9.45
CSCO 150515C00021000 C 05/15/15 21.0 8.00 8.45
CSCO 150515C00022000 C 05/15/15 22.0 7.10 7.45
CSCO 150515C00023000 C 05/15/15 23.0 6.10 6.45
CSCO 150515C00024000 C 05/15/15 24.0 5.10 5.45
CSCO 150515C00025000 C 05/15/15 25.0 4.20 4.50
CSCO 150515C00026000 C 05/15/15 26.0 3.40 3.55
CSCO 150515C00027000 C 05/15/15 27.0 2.52 2.65
CSCO 150515C00028000 C 05/15/15 28.0 1.81 1.85
CSCO 150515C00029000 C 05/15/15 29.0 1.19 1.21
CSCO 150515C00030000 C 05/15/15 30.0 0.72 0.74
CSCO 150515C00031000 C 05/15/15 31.0 0.41 0.43
CSCO 150515C00032000 C 05/15/15 32.0 0.22 0.23
CSCO 150515C00033000 C 05/15/15 33.0 0.11 0.12
CSCO 150515C00034000 C 05/15/15 34.0 0.05 0.08
CSCO 150515C00035000 C 05/15/15 35.0 0.03 0.05
CSCO 150515C00036000 C 05/15/15 36.0 0.01 0.03
CSCO 150515P00020000 P 05/15/15 20.0 0.01 0.03
CSCO 150515P00021000 P 05/15/15 21.0 0.02 0.04
CSCO 150515P00022000 P 05/15/15 22.0 0.03 0.06
CSCO 150515P00023000 P 05/15/15 23.0 0.05 0.08
CSCO 150515P00024000 P 05/15/15 24.0 0.08 0.11
CSCO 150515P00025000 P 05/15/15 25.0 0.14 0.16
CSCO 150515P00026000 P 05/15/15 26.0 0.23 0.24
CSCO 150515P00027000 P 05/15/15 27.0 0.38 0.41
CSCO 150515P00028000 P 05/15/15 28.0 0.64 0.66
CSCO 150515P00029000 P 05/15/15 29.0 1.03 1.05
CSCO 150515P00030000 P 05/15/15 30.0 1.56 1.59
CSCO 150515P00031000 P 05/15/15 31.0 2.25 2.28
CSCO 150515P00032000 P 05/15/15 32.0 2.93 3.30
CSCO 150515P00033000 P 05/15/15 33.0 3.55 4.20
CSCO 150515P00034000 P 05/15/15 34.0 4.50 5.15
CSCO 150515P00035000 P 05/15/15 35.0 5.40 6.15
CSCO 150515P00036000 P 05/15/15 36.0 6.35 7.15
CSCO 150619C00021000 C 06/19/15 21.0 8.00 8.45
CSCO 150619C00022000 C 06/19/15 22.0 7.10 7.60
CSCO 150619C00023000 C 06/19/15 23.0 6.10 6.60
CSCO 150619C00024000 C 06/19/15 24.0 5.15 5.60
CSCO 150619C00025000 C 06/19/15 25.0 4.20 4.55
CSCO 150619C00026000 C 06/19/15 26.0 3.30 3.65
CSCO 150619C00027000 C 06/19/15 27.0 2.63 2.79
CSCO 150619C00028000 C 06/19/15 28.0 1.99 2.02
CSCO 150619C00029000 C 06/19/15 29.0 1.39 1.42
CSCO 150619C00030000 C 06/19/15 30.0 0.92 0.95
CSCO 150619C00031000 C 06/19/15 31.0 0.58 0.60
CSCO 150619C00032000 C 06/19/15 32.0 0.34 0.37
CSCO 150619C00033000 C 06/19/15 33.0 0.20 0.22
CSCO 150619C00034000 C 06/19/15 34.0 0.11 0.13
CSCO 150619C00035000 C 06/19/15 35.0 0.06 0.08
CSCO 150619C00036000 C 06/19/15 36.0 0.03 0.06
CSCO 150619C00037000 C 06/19/15 37.0 0.02 0.04
CSCO 150619P00021000 P 06/19/15 21.0 0.04 0.07
CSCO 150619P00022000 P 06/19/15 22.0 0.06 0.09
CSCO 150619P00023000 P 06/19/15 23.0 0.10 0.12
CSCO 150619P00024000 P 06/19/15 24.0 0.15 0.17
CSCO 150619P00025000 P 06/19/15 25.0 0.23 0.25
CSCO 150619P00026000 P 06/19/15 26.0 0.35 0.37
CSCO 150619P00027000 P 06/19/15 27.0 0.54 0.56
CSCO 150619P00028000 P 06/19/15 28.0 0.81 0.85
CSCO 150619P00029000 P 06/19/15 29.0 1.21 1.25
CSCO 150619P00030000 P 06/19/15 30.0 1.74 1.78
CSCO 150619P00031000 P 06/19/15 31.0 2.40 2.44
CSCO 150619P00032000 P 06/19/15 32.0 3.15 3.25
CSCO 150619P00033000 P 06/19/15 33.0 3.85 4.30
CSCO 150619P00034000 P 06/19/15 34.0 4.55 5.20
CSCO 150619P00035000 P 06/19/15 35.0 5.40 6.15
CSCO 150619P00036000 P 06/19/15 36.0 6.40 7.15
CSCO 150619P00037000 P 06/19/15 37.0 7.40 8.15
CSCO 150717C00014000 C 07/17/15 14.0 13.55 15.60
CSCO 150717C00015000 C 07/17/15 15.0 12.55 14.55
CSCO 150717C00016000 C 07/17/15 16.0 11.55 13.55
CSCO 150717C00017000 C 07/17/15 17.0 10.55 13.85
CSCO 150717C00018000 C 07/17/15 18.0 9.55 11.60
CSCO 150717C00019000 C 07/17/15 19.0 8.60 10.50
CSCO 150717C00020000 C 07/17/15 20.0 8.95 9.65
CSCO 150717C00021000 C 07/17/15 21.0 8.10 8.55
CSCO 150717C00022000 C 07/17/15 22.0 7.10 7.45
CSCO 150717C00023000 C 07/17/15 23.0 6.10 6.60
CSCO 150717C00024000 C 07/17/15 24.0 5.15 5.50
CSCO 150717C00025000 C 07/17/15 25.0 4.40 4.55
CSCO 150717C00026000 C 07/17/15 26.0 3.55 3.70
CSCO 150717C00027000 C 07/17/15 27.0 2.78 2.86
CSCO 150717C00028000 C 07/17/15 28.0 2.07 2.10
CSCO 150717C00029000 C 07/17/15 29.0 1.48 1.51
CSCO 150717C00030000 C 07/17/15 30.0 1.01 1.04
CSCO 150717C00031000 C 07/17/15 31.0 0.66 0.69
CSCO 150717C00032000 C 07/17/15 32.0 0.42 0.44
CSCO 150717C00033000 C 07/17/15 33.0 0.25 0.28
CSCO 150717C00034000 C 07/17/15 34.0 0.15 0.17
CSCO 150717C00035000 C 07/17/15 35.0 0.09 0.11
CSCO 150717C00036000 C 07/17/15 36.0 0.05 0.07
CSCO 150717C00040000 C 07/17/15 40.0 0.01 0.03
CSCO 150717P00014000 P 07/17/15 14.0 0.00 0.02
CSCO 150717P00015000 P 07/17/15 15.0 0.00 0.02
CSCO 150717P00016000 P 07/17/15 16.0 0.01 0.03
CSCO 150717P00017000 P 07/17/15 17.0 0.01 0.03
CSCO 150717P00018000 P 07/17/15 18.0 0.02 0.04
CSCO 150717P00019000 P 07/17/15 19.0 0.03 0.06
CSCO 150717P00020000 P 07/17/15 20.0 0.04 0.07
CSCO 150717P00021000 P 07/17/15 21.0 0.07 0.09
CSCO 150717P00022000 P 07/17/15 22.0 0.10 0.12
CSCO 150717P00023000 P 07/17/15 23.0 0.14 0.17
CSCO 150717P00024000 P 07/17/15 24.0 0.21 0.23
CSCO 150717P00025000 P 07/17/15 25.0 0.31 0.33
CSCO 150717P00026000 P 07/17/15 26.0 0.47 0.49
CSCO 150717P00027000 P 07/17/15 27.0 0.69 0.72
CSCO 150717P00028000 P 07/17/15 28.0 1.00 1.04
CSCO 150717P00029000 P 07/17/15 29.0 1.43 1.47
CSCO 150717P00030000 P 07/17/15 30.0 1.98 2.02
CSCO 150717P00031000 P 07/17/15 31.0 2.64 2.69
CSCO 150717P00032000 P 07/17/15 32.0 3.40 3.45
CSCO 150717P00033000 P 07/17/15 33.0 4.20 4.50
CSCO 150717P00034000 P 07/17/15 34.0 4.75 5.45
CSCO 150717P00035000 P 07/17/15 35.0 5.60 6.35
CSCO 150717P00036000 P 07/17/15 36.0 6.60 7.35
CSCO 150717P00040000 P 07/17/15 40.0 9.55 12.70
CSCO 151016C00017000 C 10/16/15 17.0 10.60 12.55
CSCO 151016C00018000 C 10/16/15 18.0 9.60 11.55
CSCO 151016C00019000 C 10/16/15 19.0 8.70 10.50
CSCO 151016C00020000 C 10/16/15 20.0 9.15 9.50
CSCO 151016C00021000 C 10/16/15 21.0 8.10 8.85
CSCO 151016C00022000 C 10/16/15 22.0 7.15 7.85
CSCO 151016C00023000 C 10/16/15 23.0 6.15 6.90
CSCO 151016C00024000 C 10/16/15 24.0 5.25 5.80
CSCO 151016C00025000 C 10/16/15 25.0 4.60 4.75
CSCO 151016C00026000 C 10/16/15 26.0 3.75 3.95
CSCO 151016C00027000 C 10/16/15 27.0 3.05 3.15
CSCO 151016C00028000 C 10/16/15 28.0 2.44 2.48
CSCO 151016C00029000 C 10/16/15 29.0 1.88 1.92
CSCO 151016C00030000 C 10/16/15 30.0 1.42 1.45
CSCO 151016C00031000 C 10/16/15 31.0 1.05 1.09
CSCO 151016C00032000 C 10/16/15 32.0 0.76 0.79
CSCO 151016C00033000 C 10/16/15 33.0 0.54 0.57
CSCO 151016C00034000 C 10/16/15 34.0 0.38 0.40
CSCO 151016C00035000 C 10/16/15 35.0 0.26 0.29
CSCO 151016C00036000 C 10/16/15 36.0 0.18 0.20
CSCO 151016C00037000 C 10/16/15 37.0 0.13 0.15
CSCO 151016C00038000 C 10/16/15 38.0 0.09 0.11
CSCO 151016C00039000 C 10/16/15 39.0 0.06 0.08
CSCO 151016C00040000 C 10/16/15 40.0 0.04 0.05
CSCO 151016P00017000 P 10/16/15 17.0 0.06 0.08
CSCO 151016P00018000 P 10/16/15 18.0 0.08 0.10
CSCO 151016P00019000 P 10/16/15 19.0 0.10 0.12
CSCO 151016P00020000 P 10/16/15 20.0 0.13 0.16
CSCO 151016P00021000 P 10/16/15 21.0 0.18 0.21
CSCO 151016P00022000 P 10/16/15 22.0 0.25 0.27
CSCO 151016P00023000 P 10/16/15 23.0 0.34 0.37
CSCO 151016P00024000 P 10/16/15 24.0 0.46 0.49
CSCO 151016P00025000 P 10/16/15 25.0 0.62 0.66
CSCO 151016P00026000 P 10/16/15 26.0 0.85 0.88
CSCO 151016P00027000 P 10/16/15 27.0 1.14 1.18
CSCO 151016P00028000 P 10/16/15 28.0 1.52 1.56
CSCO 151016P00029000 P 10/16/15 29.0 1.98 2.01
CSCO 151016P00030000 P 10/16/15 30.0 2.54 2.57
CSCO 151016P00031000 P 10/16/15 31.0 3.15 3.25
CSCO 151016P00032000 P 10/16/15 32.0 3.85 3.95
CSCO 151016P00033000 P 10/16/15 33.0 4.65 4.75
CSCO 151016P00034000 P 10/16/15 34.0 5.30 5.75
CSCO 151016P00035000 P 10/16/15 35.0 5.95 6.65
CSCO 151016P00036000 P 10/16/15 36.0 6.85 7.60
CSCO 151016P00037000 P 10/16/15 37.0 7.80 8.55
CSCO 151016P00038000 P 10/16/15 38.0 8.75 9.50
CSCO 151016P00039000 P 10/16/15 39.0 9.70 10.60
CSCO 151016P00040000 P 10/16/15 40.0 11.00 11.90
CSCO 160115C00013000 C 01/15/16 13.0 14.00 18.00
CSCO 160115C00015000 C 01/15/16 15.0 12.30 15.05
CSCO 160115C00018000 C 01/15/16 18.0 9.50 11.50
CSCO 160115C00020000 C 01/15/16 20.0 9.20 9.45
CSCO 160115C00022000 C 01/15/16 22.0 7.25 7.80
CSCO 160115C00025000 C 01/15/16 25.0 4.75 4.90
CSCO 160115C00027000 C 01/15/16 27.0 3.35 3.45
CSCO 160115C00030000 C 01/15/16 30.0 1.79 1.82
CSCO 160115C00032000 C 01/15/16 32.0 1.09 1.12
CSCO 160115C00035000 C 01/15/16 35.0 0.49 0.51
CSCO 160115C00040000 C 01/15/16 40.0 0.11 0.14
CSCO 160115P00013000 P 01/15/16 13.0 0.03 0.06
CSCO 160115P00015000 P 01/15/16 15.0 0.06 0.10
CSCO 160115P00018000 P 01/15/16 18.0 0.15 0.18
CSCO 160115P00020000 P 01/15/16 20.0 0.25 0.26
CSCO 160115P00022000 P 01/15/16 22.0 0.43 0.47
CSCO 160115P00025000 P 01/15/16 25.0 0.95 0.99
CSCO 160115P00027000 P 01/15/16 27.0 1.57 1.62
CSCO 160115P00030000 P 01/15/16 30.0 3.00 3.10
CSCO 160115P00032000 P 01/15/16 32.0 4.30 4.40
CSCO 160115P00035000 P 01/15/16 35.0 5.75 7.65
CSCO 160115P00040000 P 01/15/16 40.0 10.05 13.20
CSCO 170120C00013000 C 01/20/17 13.0 14.00 18.90
CSCO 170120C00015000 C 01/20/17 15.0 13.55 15.10
CSCO 170120C00018000 C 01/20/17 18.0 9.00 13.70
CSCO 170120C00020000 C 01/20/17 20.0 9.20 10.05
CSCO 170120C00023000 C 01/20/17 23.0 6.65 7.05
CSCO 170120C00025000 C 01/20/17 25.0 5.25 5.75
CSCO 170120C00027000 C 01/20/17 27.0 4.10 4.45
CSCO 170120C00030000 C 01/20/17 30.0 2.76 2.96
CSCO 170120C00032000 C 01/20/17 32.0 1.88 2.15
CSCO 170120C00035000 C 01/20/17 35.0 1.30 1.40
CSCO 170120C00037000 C 01/20/17 37.0 0.55 1.06
CSCO 170120C00040000 C 01/20/17 40.0 0.55 0.75
CSCO 170120P00013000 P 01/20/17 13.0 0.05 0.30
CSCO 170120P00015000 P 01/20/17 15.0 0.20 0.44
CSCO 170120P00018000 P 01/20/17 18.0 0.45 0.67
CSCO 170120P00020000 P 01/20/17 20.0 0.57 0.91
CSCO 170120P00023000 P 01/20/17 23.0 1.20 1.52
CSCO 170120P00025000 P 01/20/17 25.0 1.77 2.12
CSCO 170120P00027000 P 01/20/17 27.0 2.69 2.99
CSCO 170120P00030000 P 01/20/17 30.0 4.35 4.50
CSCO 170120P00032000 P 01/20/17 32.0 5.30 5.70
CSCO 170120P00035000 P 01/20/17 35.0 7.40 8.15
CSCO 170120P00037000 P 01/20/17 37.0 8.95 10.10
CSCO 170120P00040000 P 01/20/17 40.0 10.50 13.60

OPRA data is delayed 15 minutes.