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 (2015-03-20)Premium Content

Cisco Systems Inc (CSCO)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 150501C00019000 C 05/01/15 19.0 8.20 11.35
CSCO 150501C00020000 C 05/01/15 20.0 7.20 9.60
CSCO 150501C00020500 C 05/01/15 20.5 6.90 9.75
CSCO 150501C00021000 C 05/01/15 21.0 7.60 7.85
CSCO 150501C00021500 C 05/01/15 21.5 6.55 7.70
CSCO 150501C00022000 C 05/01/15 22.0 6.55 6.85
CSCO 150501C00022500 C 05/01/15 22.5 6.05 6.35
CSCO 150501C00023000 C 05/01/15 23.0 5.55 5.85
CSCO 150501C00023500 C 05/01/15 23.5 5.05 5.35
CSCO 150501C00024000 C 05/01/15 24.0 4.45 4.85
CSCO 150501C00024500 C 05/01/15 24.5 4.15 4.40
CSCO 150501C00025000 C 05/01/15 25.0 3.65 3.90
CSCO 150501C00025500 C 05/01/15 25.5 3.15 3.35
CSCO 150501C00026000 C 05/01/15 26.0 2.69 2.85
CSCO 150501C00026500 C 05/01/15 26.5 2.17 2.42
CSCO 150501C00027000 C 05/01/15 27.0 1.68 1.86
CSCO 150501C00027500 C 05/01/15 27.5 1.19 1.37
CSCO 150501C00028000 C 05/01/15 28.0 0.87 0.90
CSCO 150501C00028500 C 05/01/15 28.5 0.44 0.49
CSCO 150501C00029000 C 05/01/15 29.0 0.19 0.20
CSCO 150501C00029500 C 05/01/15 29.5 0.05 0.07
CSCO 150501C00030000 C 05/01/15 30.0 0.01 0.03
CSCO 150501C00030500 C 05/01/15 30.5 0.00 0.02
CSCO 150501C00031000 C 05/01/15 31.0 0.00 0.02
CSCO 150501C00031500 C 05/01/15 31.5 0.00 0.02
CSCO 150501C00032000 C 05/01/15 32.0 0.00 0.02
CSCO 150501C00032500 C 05/01/15 32.5 0.00 0.02
CSCO 150501C00033000 C 05/01/15 33.0 0.00 0.02
CSCO 150501C00033500 C 05/01/15 33.5 0.00 0.02
CSCO 150501C00034000 C 05/01/15 34.0 0.00 0.02
CSCO 150501C00034500 C 05/01/15 34.5 0.00 0.02
CSCO 150501C00035000 C 05/01/15 35.0 0.00 0.02
CSCO 150501C00035500 C 05/01/15 35.5 0.00 0.02
CSCO 150501C00036000 C 05/01/15 36.0 0.00 0.02
CSCO 150501C00036500 C 05/01/15 36.5 0.00 0.02
CSCO 150501C00037000 C 05/01/15 37.0 0.00 0.02
CSCO 150501C00037500 C 05/01/15 37.5 0.00 0.02
CSCO 150501C00038000 C 05/01/15 38.0 0.00 0.02
CSCO 150501C00038500 C 05/01/15 38.5 0.00 0.02
CSCO 150501C00039000 C 05/01/15 39.0 0.00 0.02
CSCO 150501C00039500 C 05/01/15 39.5 0.00 0.02
CSCO 150501P00019000 P 05/01/15 19.0 0.00 0.02
CSCO 150501P00020000 P 05/01/15 20.0 0.00 0.02
CSCO 150501P00020500 P 05/01/15 20.5 0.00 0.02
CSCO 150501P00021000 P 05/01/15 21.0 0.00 0.02
CSCO 150501P00021500 P 05/01/15 21.5 0.00 0.02
CSCO 150501P00022000 P 05/01/15 22.0 0.00 0.02
CSCO 150501P00022500 P 05/01/15 22.5 0.00 0.02
CSCO 150501P00023000 P 05/01/15 23.0 0.00 0.02
CSCO 150501P00023500 P 05/01/15 23.5 0.00 0.02
CSCO 150501P00024000 P 05/01/15 24.0 0.00 0.02
CSCO 150501P00024500 P 05/01/15 24.5 0.00 0.02
CSCO 150501P00025000 P 05/01/15 25.0 0.00 0.02
CSCO 150501P00025500 P 05/01/15 25.5 0.00 0.02
CSCO 150501P00026000 P 05/01/15 26.0 0.00 0.02
CSCO 150501P00026500 P 05/01/15 26.5 0.00 0.02
CSCO 150501P00027000 P 05/01/15 27.0 0.01 0.03
CSCO 150501P00027500 P 05/01/15 27.5 0.02 0.04
CSCO 150501P00028000 P 05/01/15 28.0 0.05 0.07
CSCO 150501P00028500 P 05/01/15 28.5 0.14 0.16
CSCO 150501P00029000 P 05/01/15 29.0 0.36 0.38
CSCO 150501P00029500 P 05/01/15 29.5 0.72 0.76
CSCO 150501P00030000 P 05/01/15 30.0 1.17 1.35
CSCO 150501P00030500 P 05/01/15 30.5 1.66 1.84
CSCO 150501P00031000 P 05/01/15 31.0 2.17 2.31
CSCO 150501P00031500 P 05/01/15 31.5 2.66 2.83
CSCO 150501P00032000 P 05/01/15 32.0 2.67 3.20
CSCO 150501P00032500 P 05/01/15 32.5 3.10 3.90
CSCO 150501P00033000 P 05/01/15 33.0 3.60 4.35
CSCO 150501P00033500 P 05/01/15 33.5 4.10 4.90
CSCO 150501P00034000 P 05/01/15 34.0 4.60 5.40
CSCO 150501P00034500 P 05/01/15 34.5 5.05 5.85
CSCO 150501P00035000 P 05/01/15 35.0 5.55 6.40
CSCO 150501P00035500 P 05/01/15 35.5 6.05 6.90
CSCO 150501P00036000 P 05/01/15 36.0 6.25 7.35
CSCO 150501P00036500 P 05/01/15 36.5 6.75 7.85
CSCO 150501P00037000 P 05/01/15 37.0 6.95 8.35
CSCO 150501P00037500 P 05/01/15 37.5 7.45 8.85
CSCO 150501P00038000 P 05/01/15 38.0 7.45 9.35
CSCO 150501P00038500 P 05/01/15 38.5 7.85 11.05
CSCO 150501P00039000 P 05/01/15 39.0 8.35 11.60
CSCO 150501P00039500 P 05/01/15 39.5 8.40 12.30
CSCO 150508C00019000 C 05/08/15 19.0 8.20 11.50
CSCO 150508C00020000 C 05/08/15 20.0 7.30 9.35
CSCO 150508C00020500 C 05/08/15 20.5 7.40 8.55
CSCO 150508C00021000 C 05/08/15 21.0 7.40 8.05
CSCO 150508C00021500 C 05/08/15 21.5 7.00 7.60
CSCO 150508C00022000 C 05/08/15 22.0 6.65 7.00
CSCO 150508C00022500 C 05/08/15 22.5 6.10 6.55
CSCO 150508C00023000 C 05/08/15 23.0 5.65 6.05
CSCO 150508C00023500 C 05/08/15 23.5 5.15 5.50
CSCO 150508C00024000 C 05/08/15 24.0 4.65 5.00
CSCO 150508C00024500 C 05/08/15 24.5 4.15 4.50
CSCO 150508C00025000 C 05/08/15 25.0 3.65 4.00
CSCO 150508C00025500 C 05/08/15 25.5 3.15 3.50
CSCO 150508C00026000 C 05/08/15 26.0 2.68 2.89
CSCO 150508C00026500 C 05/08/15 26.5 2.19 2.47
CSCO 150508C00027000 C 05/08/15 27.0 1.71 1.89
CSCO 150508C00027500 C 05/08/15 27.5 1.28 1.42
CSCO 150508C00028000 C 05/08/15 28.0 0.95 0.98
CSCO 150508C00028500 C 05/08/15 28.5 0.57 0.61
CSCO 150508C00029000 C 05/08/15 29.0 0.30 0.33
CSCO 150508C00029500 C 05/08/15 29.5 0.14 0.15
CSCO 150508C00030000 C 05/08/15 30.0 0.04 0.05
CSCO 150508C00030500 C 05/08/15 30.5 0.01 0.03
CSCO 150508C00031000 C 05/08/15 31.0 0.00 0.02
CSCO 150508C00031500 C 05/08/15 31.5 0.00 0.02
CSCO 150508C00032000 C 05/08/15 32.0 0.00 0.02
CSCO 150508C00032500 C 05/08/15 32.5 0.00 0.02
CSCO 150508C00033000 C 05/08/15 33.0 0.00 0.02
CSCO 150508C00033500 C 05/08/15 33.5 0.00 0.02
CSCO 150508C00034000 C 05/08/15 34.0 0.00 0.02
CSCO 150508C00034500 C 05/08/15 34.5 0.00 0.02
CSCO 150508C00035000 C 05/08/15 35.0 0.00 0.02
CSCO 150508C00035500 C 05/08/15 35.5 0.00 0.02
CSCO 150508C00036000 C 05/08/15 36.0 0.00 0.02
CSCO 150508C00036500 C 05/08/15 36.5 0.00 0.02
CSCO 150508C00037000 C 05/08/15 37.0 0.00 0.02
CSCO 150508C00037500 C 05/08/15 37.5 0.00 0.02
CSCO 150508C00038000 C 05/08/15 38.0 0.00 0.02
CSCO 150508C00038500 C 05/08/15 38.5 0.00 0.02
CSCO 150508C00039000 C 05/08/15 39.0 0.00 0.02
CSCO 150508C00039500 C 05/08/15 39.5 0.00 0.02
CSCO 150508P00019000 P 05/08/15 19.0 0.00 0.02
CSCO 150508P00020000 P 05/08/15 20.0 0.00 0.02
CSCO 150508P00020500 P 05/08/15 20.5 0.00 0.02
CSCO 150508P00021000 P 05/08/15 21.0 0.00 0.02
CSCO 150508P00021500 P 05/08/15 21.5 0.00 0.02
CSCO 150508P00022000 P 05/08/15 22.0 0.00 0.02
CSCO 150508P00022500 P 05/08/15 22.5 0.00 0.02
CSCO 150508P00023000 P 05/08/15 23.0 0.00 0.02
CSCO 150508P00023500 P 05/08/15 23.5 0.00 0.02
CSCO 150508P00024000 P 05/08/15 24.0 0.00 0.02
CSCO 150508P00024500 P 05/08/15 24.5 0.00 0.02
CSCO 150508P00025000 P 05/08/15 25.0 0.00 0.02
CSCO 150508P00025500 P 05/08/15 25.5 0.00 0.02
CSCO 150508P00026000 P 05/08/15 26.0 0.01 0.02
CSCO 150508P00026500 P 05/08/15 26.5 0.02 0.04
CSCO 150508P00027000 P 05/08/15 27.0 0.03 0.06
CSCO 150508P00027500 P 05/08/15 27.5 0.06 0.10
CSCO 150508P00028000 P 05/08/15 28.0 0.13 0.15
CSCO 150508P00028500 P 05/08/15 28.5 0.26 0.28
CSCO 150508P00029000 P 05/08/15 29.0 0.48 0.50
CSCO 150508P00029500 P 05/08/15 29.5 0.80 0.84
CSCO 150508P00030000 P 05/08/15 30.0 1.21 1.35
CSCO 150508P00030500 P 05/08/15 30.5 1.68 1.73
CSCO 150508P00031000 P 05/08/15 31.0 2.16 2.35
CSCO 150508P00031500 P 05/08/15 31.5 2.67 2.81
CSCO 150508P00032000 P 05/08/15 32.0 2.71 3.40
CSCO 150508P00032500 P 05/08/15 32.5 3.05 3.90
CSCO 150508P00033000 P 05/08/15 33.0 3.50 4.40
CSCO 150508P00033500 P 05/08/15 33.5 4.05 4.90
CSCO 150508P00034000 P 05/08/15 34.0 4.50 5.40
CSCO 150508P00034500 P 05/08/15 34.5 5.05 6.10
CSCO 150508P00035000 P 05/08/15 35.0 5.50 6.55
CSCO 150508P00035500 P 05/08/15 35.5 5.95 6.75
CSCO 150508P00036000 P 05/08/15 36.0 6.40 7.25
CSCO 150508P00036500 P 05/08/15 36.5 6.85 7.75
CSCO 150508P00037000 P 05/08/15 37.0 6.35 9.00
CSCO 150508P00037500 P 05/08/15 37.5 6.95 8.75
CSCO 150508P00038000 P 05/08/15 38.0 7.45 10.65
CSCO 150508P00038500 P 05/08/15 38.5 7.80 11.30
CSCO 150508P00039000 P 05/08/15 39.0 8.35 11.80
CSCO 150508P00039500 P 05/08/15 39.5 8.90 12.05
CSCO 150515C00015000 C 05/15/15 15.0 13.15 14.00
CSCO 150515C00016000 C 05/15/15 16.0 12.00 13.00
CSCO 150515C00017000 C 05/15/15 17.0 11.00 12.00
CSCO 150515C00018000 C 05/15/15 18.0 10.00 11.10
CSCO 150515C00019000 C 05/15/15 19.0 8.20 10.50
CSCO 150515C00019500 C 05/15/15 19.5 9.05 9.50
CSCO 150515C00020000 C 05/15/15 20.0 8.55 9.00
CSCO 150515C00020500 C 05/15/15 20.5 8.05 8.50
CSCO 150515C00021000 C 05/15/15 21.0 7.45 8.20
CSCO 150515C00021500 C 05/15/15 21.5 7.15 7.50
CSCO 150515C00022000 C 05/15/15 22.0 6.65 7.00
CSCO 150515C00022500 C 05/15/15 22.5 6.15 6.50
CSCO 150515C00023000 C 05/15/15 23.0 5.65 6.00
CSCO 150515C00023500 C 05/15/15 23.5 5.15 5.50
CSCO 150515C00024000 C 05/15/15 24.0 4.65 5.00
CSCO 150515C00024500 C 05/15/15 24.5 4.20 4.50
CSCO 150515C00025000 C 05/15/15 25.0 3.70 3.95
CSCO 150515C00025500 C 05/15/15 25.5 3.20 3.50
CSCO 150515C00026000 C 05/15/15 26.0 2.91 2.96
CSCO 150515C00026500 C 05/15/15 26.5 2.34 2.51
CSCO 150515C00027000 C 05/15/15 27.0 2.03 2.07
CSCO 150515C00027500 C 05/15/15 27.5 1.64 1.67
CSCO 150515C00028000 C 05/15/15 28.0 1.27 1.30
CSCO 150515C00028500 C 05/15/15 28.5 0.96 0.98
CSCO 150515C00029000 C 05/15/15 29.0 0.69 0.71
CSCO 150515C00029500 C 05/15/15 29.5 0.48 0.50
CSCO 150515C00030000 C 05/15/15 30.0 0.32 0.33
CSCO 150515C00030500 C 05/15/15 30.5 0.20 0.22
CSCO 150515C00031000 C 05/15/15 31.0 0.12 0.14
CSCO 150515C00031500 C 05/15/15 31.5 0.07 0.09
CSCO 150515C00032000 C 05/15/15 32.0 0.04 0.06
CSCO 150515C00032500 C 05/15/15 32.5 0.02 0.04
CSCO 150515C00033000 C 05/15/15 33.0 0.01 0.03
CSCO 150515C00033500 C 05/15/15 33.5 0.00 0.03
CSCO 150515C00034000 C 05/15/15 34.0 0.00 0.02
CSCO 150515C00034500 C 05/15/15 34.5 0.00 0.02
CSCO 150515C00035000 C 05/15/15 35.0 0.00 0.02
CSCO 150515C00035500 C 05/15/15 35.5 0.00 0.02
CSCO 150515C00036000 C 05/15/15 36.0 0.00 0.02
CSCO 150515C00036500 C 05/15/15 36.5 0.00 0.02
CSCO 150515C00037000 C 05/15/15 37.0 0.00 0.02
CSCO 150515C00037500 C 05/15/15 37.5 0.00 0.02
CSCO 150515C00038000 C 05/15/15 38.0 0.00 0.02
CSCO 150515C00038500 C 05/15/15 38.5 0.00 0.02
CSCO 150515C00039000 C 05/15/15 39.0 0.00 0.02
CSCO 150515P00015000 P 05/15/15 15.0 0.00 0.02
CSCO 150515P00016000 P 05/15/15 16.0 0.00 0.02
CSCO 150515P00017000 P 05/15/15 17.0 0.00 0.02
CSCO 150515P00018000 P 05/15/15 18.0 0.00 0.02
CSCO 150515P00019000 P 05/15/15 19.0 0.00 0.02
CSCO 150515P00019500 P 05/15/15 19.5 0.00 0.02
CSCO 150515P00020000 P 05/15/15 20.0 0.00 0.02
CSCO 150515P00020500 P 05/15/15 20.5 0.00 0.02
CSCO 150515P00021000 P 05/15/15 21.0 0.00 0.02
CSCO 150515P00021500 P 05/15/15 21.5 0.00 0.02
CSCO 150515P00022000 P 05/15/15 22.0 0.01 0.02
CSCO 150515P00022500 P 05/15/15 22.5 0.00 0.02
CSCO 150515P00023000 P 05/15/15 23.0 0.00 0.02
CSCO 150515P00023500 P 05/15/15 23.5 0.01 0.03
CSCO 150515P00024000 P 05/15/15 24.0 0.02 0.04
CSCO 150515P00024500 P 05/15/15 24.5 0.03 0.05
CSCO 150515P00025000 P 05/15/15 25.0 0.05 0.07
CSCO 150515P00025500 P 05/15/15 25.5 0.07 0.09
CSCO 150515P00026000 P 05/15/15 26.0 0.10 0.12
CSCO 150515P00026500 P 05/15/15 26.5 0.15 0.17
CSCO 150515P00027000 P 05/15/15 27.0 0.22 0.24
CSCO 150515P00027500 P 05/15/15 27.5 0.32 0.34
CSCO 150515P00028000 P 05/15/15 28.0 0.45 0.47
CSCO 150515P00028500 P 05/15/15 28.5 0.63 0.65
CSCO 150515P00029000 P 05/15/15 29.0 0.86 0.88
CSCO 150515P00029500 P 05/15/15 29.5 1.14 1.17
CSCO 150515P00030000 P 05/15/15 30.0 1.48 1.51
CSCO 150515P00030500 P 05/15/15 30.5 1.87 1.91
CSCO 150515P00031000 P 05/15/15 31.0 2.29 2.39
CSCO 150515P00031500 P 05/15/15 31.5 2.60 2.90
CSCO 150515P00032000 P 05/15/15 32.0 2.77 3.40
CSCO 150515P00032500 P 05/15/15 32.5 3.20 3.75
CSCO 150515P00033000 P 05/15/15 33.0 3.70 4.35
CSCO 150515P00033500 P 05/15/15 33.5 4.20 4.85
CSCO 150515P00034000 P 05/15/15 34.0 4.70 5.35
CSCO 150515P00034500 P 05/15/15 34.5 5.20 5.85
CSCO 150515P00035000 P 05/15/15 35.0 5.60 6.40
CSCO 150515P00035500 P 05/15/15 35.5 6.15 6.85
CSCO 150515P00036000 P 05/15/15 36.0 6.60 7.75
CSCO 150515P00036500 P 05/15/15 36.5 7.15 7.85
CSCO 150515P00037000 P 05/15/15 37.0 6.35 9.85
CSCO 150515P00037500 P 05/15/15 37.5 7.80 9.05
CSCO 150515P00038000 P 05/15/15 38.0 8.25 9.55
CSCO 150515P00038500 P 05/15/15 38.5 8.55 10.10
CSCO 150515P00039000 P 05/15/15 39.0 8.80 10.60
CSCO 150522C00019000 C 05/22/15 19.0 8.05 10.10
CSCO 150522C00020000 C 05/22/15 20.0 8.25 10.60
CSCO 150522C00020500 C 05/22/15 20.5 8.00 8.85
CSCO 150522C00021000 C 05/22/15 21.0 7.65 8.10
CSCO 150522C00021500 C 05/22/15 21.5 7.15 7.60
CSCO 150522C00022000 C 05/22/15 22.0 6.65 7.05
CSCO 150522C00022500 C 05/22/15 22.5 6.15 6.55
CSCO 150522C00023000 C 05/22/15 23.0 5.65 6.05
CSCO 150522C00023500 C 05/22/15 23.5 5.15 5.55
CSCO 150522C00024000 C 05/22/15 24.0 4.70 5.05
CSCO 150522C00024500 C 05/22/15 24.5 4.20 4.60
CSCO 150522C00025000 C 05/22/15 25.0 3.70 4.10
CSCO 150522C00025500 C 05/22/15 25.5 3.25 3.55
CSCO 150522C00026000 C 05/22/15 26.0 2.80 3.15
CSCO 150522C00026500 C 05/22/15 26.5 2.36 2.59
CSCO 150522C00027000 C 05/22/15 27.0 2.05 2.11
CSCO 150522C00027500 C 05/22/15 27.5 1.61 1.72
CSCO 150522C00028000 C 05/22/15 28.0 1.30 1.35
CSCO 150522C00028500 C 05/22/15 28.5 0.95 1.04
CSCO 150522C00029000 C 05/22/15 29.0 0.74 0.76
CSCO 150522C00029500 C 05/22/15 29.5 0.52 0.54
CSCO 150522C00030000 C 05/22/15 30.0 0.35 0.38
CSCO 150522C00030500 C 05/22/15 30.5 0.23 0.25
CSCO 150522C00031000 C 05/22/15 31.0 0.14 0.17
CSCO 150522C00031500 C 05/22/15 31.5 0.08 0.11
CSCO 150522C00032000 C 05/22/15 32.0 0.05 0.08
CSCO 150522C00032500 C 05/22/15 32.5 0.03 0.05
CSCO 150522C00033000 C 05/22/15 33.0 0.02 0.04
CSCO 150522C00033500 C 05/22/15 33.5 0.01 0.03
CSCO 150522C00034000 C 05/22/15 34.0 0.00 0.03
CSCO 150522C00034500 C 05/22/15 34.5 0.00 0.03
CSCO 150522C00035000 C 05/22/15 35.0 0.00 0.02
CSCO 150522C00035500 C 05/22/15 35.5 0.00 0.02
CSCO 150522C00036000 C 05/22/15 36.0 0.00 0.02
CSCO 150522C00036500 C 05/22/15 36.5 0.00 0.02
CSCO 150522C00037000 C 05/22/15 37.0 0.00 0.02
CSCO 150522C00037500 C 05/22/15 37.5 0.00 0.02
CSCO 150522C00038000 C 05/22/15 38.0 0.00 0.02
CSCO 150522C00038500 C 05/22/15 38.5 0.00 0.02
CSCO 150522C00039000 C 05/22/15 39.0 0.00 0.02
CSCO 150522C00039500 C 05/22/15 39.5 0.00 0.02
CSCO 150522P00019000 P 05/22/15 19.0 0.00 0.02
CSCO 150522P00020000 P 05/22/15 20.0 0.00 0.02
CSCO 150522P00020500 P 05/22/15 20.5 0.00 0.02
CSCO 150522P00021000 P 05/22/15 21.0 0.00 0.02
CSCO 150522P00021500 P 05/22/15 21.5 0.00 0.02
CSCO 150522P00022000 P 05/22/15 22.0 0.00 0.02
CSCO 150522P00022500 P 05/22/15 22.5 0.00 0.03
CSCO 150522P00023000 P 05/22/15 23.0 0.01 0.03
CSCO 150522P00023500 P 05/22/15 23.5 0.02 0.04
CSCO 150522P00024000 P 05/22/15 24.0 0.03 0.05
CSCO 150522P00024500 P 05/22/15 24.5 0.03 0.06
CSCO 150522P00025000 P 05/22/15 25.0 0.06 0.08
CSCO 150522P00025500 P 05/22/15 25.5 0.09 0.10
CSCO 150522P00026000 P 05/22/15 26.0 0.12 0.14
CSCO 150522P00026500 P 05/22/15 26.5 0.17 0.19
CSCO 150522P00027000 P 05/22/15 27.0 0.25 0.27
CSCO 150522P00027500 P 05/22/15 27.5 0.35 0.37
CSCO 150522P00028000 P 05/22/15 28.0 0.49 0.51
CSCO 150522P00028500 P 05/22/15 28.5 0.67 0.70
CSCO 150522P00029000 P 05/22/15 29.0 0.90 0.93
CSCO 150522P00029500 P 05/22/15 29.5 1.18 1.28
CSCO 150522P00030000 P 05/22/15 30.0 1.51 1.62
CSCO 150522P00030500 P 05/22/15 30.5 1.89 1.99
CSCO 150522P00031000 P 05/22/15 31.0 2.30 2.41
CSCO 150522P00031500 P 05/22/15 31.5 2.72 2.93
CSCO 150522P00032000 P 05/22/15 32.0 2.76 3.40
CSCO 150522P00032500 P 05/22/15 32.5 3.20 3.90
CSCO 150522P00033000 P 05/22/15 33.0 3.70 4.40
CSCO 150522P00033500 P 05/22/15 33.5 4.15 4.90
CSCO 150522P00034000 P 05/22/15 34.0 4.70 5.40
CSCO 150522P00034500 P 05/22/15 34.5 5.15 5.90
CSCO 150522P00035000 P 05/22/15 35.0 5.65 6.55
CSCO 150522P00035500 P 05/22/15 35.5 6.05 6.90
CSCO 150522P00036000 P 05/22/15 36.0 6.50 7.45
CSCO 150522P00036500 P 05/22/15 36.5 6.90 7.95
CSCO 150522P00037000 P 05/22/15 37.0 7.00 8.90
CSCO 150522P00037500 P 05/22/15 37.5 6.90 10.30
CSCO 150522P00038000 P 05/22/15 38.0 7.40 10.80
CSCO 150522P00038500 P 05/22/15 38.5 8.50 10.05
CSCO 150522P00039000 P 05/22/15 39.0 8.35 11.80
CSCO 150522P00039500 P 05/22/15 39.5 8.85 12.30
CSCO 150529C00019000 C 05/29/15 19.0 8.95 10.05
CSCO 150529C00020000 C 05/29/15 20.0 8.55 9.30
CSCO 150529C00020500 C 05/29/15 20.5 8.15 8.60
CSCO 150529C00021000 C 05/29/15 21.0 7.65 8.10
CSCO 150529C00021500 C 05/29/15 21.5 7.15 7.60
CSCO 150529C00022000 C 05/29/15 22.0 6.65 7.05
CSCO 150529C00022500 C 05/29/15 22.5 6.15 6.55
CSCO 150529C00023000 C 05/29/15 23.0 5.65 6.05
CSCO 150529C00023500 C 05/29/15 23.5 5.20 5.55
CSCO 150529C00024000 C 05/29/15 24.0 4.70 5.05
CSCO 150529C00024500 C 05/29/15 24.5 4.20 4.60
CSCO 150529C00025000 C 05/29/15 25.0 3.75 4.05
CSCO 150529C00025500 C 05/29/15 25.5 3.25 3.60
CSCO 150529C00026000 C 05/29/15 26.0 2.83 3.05
CSCO 150529C00026500 C 05/29/15 26.5 2.45 2.57
CSCO 150529C00027000 C 05/29/15 27.0 2.03 2.15
CSCO 150529C00027500 C 05/29/15 27.5 1.64 1.76
CSCO 150529C00028000 C 05/29/15 28.0 1.30 1.39
CSCO 150529C00028500 C 05/29/15 28.5 1.04 1.08
CSCO 150529C00029000 C 05/29/15 29.0 0.78 0.81
CSCO 150529C00029500 C 05/29/15 29.5 0.56 0.58
CSCO 150529C00030000 C 05/29/15 30.0 0.39 0.40
CSCO 150529C00030500 C 05/29/15 30.5 0.26 0.28
CSCO 150529C00031000 C 05/29/15 31.0 0.17 0.19
CSCO 150529C00031500 C 05/29/15 31.5 0.10 0.13
CSCO 150529C00032000 C 05/29/15 32.0 0.06 0.09
CSCO 150529C00032500 C 05/29/15 32.5 0.04 0.06
CSCO 150529C00033000 C 05/29/15 33.0 0.02 0.05
CSCO 150529C00033500 C 05/29/15 33.5 0.01 0.04
CSCO 150529C00034000 C 05/29/15 34.0 0.01 0.03
CSCO 150529C00034500 C 05/29/15 34.5 0.00 0.03
CSCO 150529C00035000 C 05/29/15 35.0 0.00 0.03
CSCO 150529C00035500 C 05/29/15 35.5 0.00 0.02
CSCO 150529C00036000 C 05/29/15 36.0 0.00 0.02
CSCO 150529C00036500 C 05/29/15 36.5 0.00 0.02
CSCO 150529C00037000 C 05/29/15 37.0 0.00 0.02
CSCO 150529C00037500 C 05/29/15 37.5 0.00 0.02
CSCO 150529C00038000 C 05/29/15 38.0 0.00 0.02
CSCO 150529C00038500 C 05/29/15 38.5 0.00 0.02
CSCO 150529C00039000 C 05/29/15 39.0 0.00 0.02
CSCO 150529C00039500 C 05/29/15 39.5 0.00 0.02
CSCO 150529P00019000 P 05/29/15 19.0 0.00 0.02
CSCO 150529P00020000 P 05/29/15 20.0 0.00 0.02
CSCO 150529P00020500 P 05/29/15 20.5 0.00 0.02
CSCO 150529P00021000 P 05/29/15 21.0 0.00 0.02
CSCO 150529P00021500 P 05/29/15 21.5 0.00 0.02
CSCO 150529P00022000 P 05/29/15 22.0 0.01 0.02
CSCO 150529P00022500 P 05/29/15 22.5 0.01 0.03
CSCO 150529P00023000 P 05/29/15 23.0 0.02 0.03
CSCO 150529P00023500 P 05/29/15 23.5 0.03 0.04
CSCO 150529P00024000 P 05/29/15 24.0 0.02 0.06
CSCO 150529P00024500 P 05/29/15 24.5 0.02 0.07
CSCO 150529P00025000 P 05/29/15 25.0 0.07 0.09
CSCO 150529P00025500 P 05/29/15 25.5 0.10 0.13
CSCO 150529P00026000 P 05/29/15 26.0 0.14 0.16
CSCO 150529P00026500 P 05/29/15 26.5 0.20 0.22
CSCO 150529P00027000 P 05/29/15 27.0 0.28 0.29
CSCO 150529P00027500 P 05/29/15 27.5 0.39 0.40
CSCO 150529P00028000 P 05/29/15 28.0 0.53 0.55
CSCO 150529P00028500 P 05/29/15 28.5 0.71 0.73
CSCO 150529P00029000 P 05/29/15 29.0 0.94 0.97
CSCO 150529P00029500 P 05/29/15 29.5 1.22 1.32
CSCO 150529P00030000 P 05/29/15 30.0 1.55 1.65
CSCO 150529P00030500 P 05/29/15 30.5 1.92 2.02
CSCO 150529P00031000 P 05/29/15 31.0 2.32 2.43
CSCO 150529P00031500 P 05/29/15 31.5 2.72 2.93
CSCO 150529P00032000 P 05/29/15 32.0 2.77 3.45
CSCO 150529P00032500 P 05/29/15 32.5 3.20 3.90
CSCO 150529P00033000 P 05/29/15 33.0 3.70 4.40
CSCO 150529P00033500 P 05/29/15 33.5 4.20 4.90
CSCO 150529P00034000 P 05/29/15 34.0 4.70 5.40
CSCO 150529P00034500 P 05/29/15 34.5 5.15 5.85
CSCO 150529P00035000 P 05/29/15 35.0 5.60 6.40
CSCO 150529P00035500 P 05/29/15 35.5 6.00 7.30
CSCO 150529P00036000 P 05/29/15 36.0 6.40 7.40
CSCO 150529P00036500 P 05/29/15 36.5 6.85 8.25
CSCO 150529P00037000 P 05/29/15 37.0 7.30 8.55
CSCO 150529P00037500 P 05/29/15 37.5 7.80 9.05
CSCO 150529P00038000 P 05/29/15 38.0 7.35 10.80
CSCO 150529P00038500 P 05/29/15 38.5 7.85 11.30
CSCO 150529P00039000 P 05/29/15 39.0 8.35 11.80
CSCO 150529P00039500 P 05/29/15 39.5 8.85 12.30
CSCO 150605C00020000 C 06/05/15 20.0 8.65 9.05
CSCO 150605C00021000 C 06/05/15 21.0 7.65 8.05
CSCO 150605C00021500 C 06/05/15 21.5 7.15 7.55
CSCO 150605C00022000 C 06/05/15 22.0 6.65 7.05
CSCO 150605C00022500 C 06/05/15 22.5 6.15 6.55
CSCO 150605C00023000 C 06/05/15 23.0 5.70 6.05
CSCO 150605C00023500 C 06/05/15 23.5 5.20 5.55
CSCO 150605C00024000 C 06/05/15 24.0 4.70 5.10
CSCO 150605C00024500 C 06/05/15 24.5 4.20 4.60
CSCO 150605C00025000 C 06/05/15 25.0 3.75 4.15
CSCO 150605C00025500 C 06/05/15 25.5 3.30 3.75
CSCO 150605C00026000 C 06/05/15 26.0 2.99 3.15
CSCO 150605C00026500 C 06/05/15 26.5 2.47 2.59
CSCO 150605C00027000 C 06/05/15 27.0 2.06 2.18
CSCO 150605C00027500 C 06/05/15 27.5 1.68 1.79
CSCO 150605C00028000 C 06/05/15 28.0 1.33 1.43
CSCO 150605C00028500 C 06/05/15 28.5 1.04 1.12
CSCO 150605C00029000 C 06/05/15 29.0 0.82 0.85
CSCO 150605C00029500 C 06/05/15 29.5 0.60 0.63
CSCO 150605C00030000 C 06/05/15 30.0 0.43 0.45
CSCO 150605C00030500 C 06/05/15 30.5 0.29 0.31
CSCO 150605C00031000 C 06/05/15 31.0 0.20 0.22
CSCO 150605C00031500 C 06/05/15 31.5 0.11 0.15
CSCO 150605C00032000 C 06/05/15 32.0 0.07 0.10
CSCO 150605C00032500 C 06/05/15 32.5 0.05 0.07
CSCO 150605C00033000 C 06/05/15 33.0 0.03 0.06
CSCO 150605C00033500 C 06/05/15 33.5 0.02 0.04
CSCO 150605C00034000 C 06/05/15 34.0 0.01 0.04
CSCO 150605C00034500 C 06/05/15 34.5 0.00 0.03
CSCO 150605C00035000 C 06/05/15 35.0 0.00 0.03
CSCO 150605C00035500 C 06/05/15 35.5 0.00 0.03
CSCO 150605C00036000 C 06/05/15 36.0 0.00 0.02
CSCO 150605C00036500 C 06/05/15 36.5 0.00 0.02
CSCO 150605C00037000 C 06/05/15 37.0 0.00 0.02
CSCO 150605C00037500 C 06/05/15 37.5 0.00 0.02
CSCO 150605C00038000 C 06/05/15 38.0 0.00 0.02
CSCO 150605C00038500 C 06/05/15 38.5 0.00 0.02
CSCO 150605C00039000 C 06/05/15 39.0 0.00 0.02
CSCO 150605C00039500 C 06/05/15 39.5 0.00 0.02
CSCO 150605P00020000 P 06/05/15 20.0 0.00 0.02
CSCO 150605P00021000 P 06/05/15 21.0 0.00 0.02
CSCO 150605P00021500 P 06/05/15 21.5 0.01 0.02
CSCO 150605P00022000 P 06/05/15 22.0 0.01 0.03
CSCO 150605P00022500 P 06/05/15 22.5 0.02 0.03
CSCO 150605P00023000 P 06/05/15 23.0 0.02 0.04
CSCO 150605P00023500 P 06/05/15 23.5 0.02 0.05
CSCO 150605P00024000 P 06/05/15 24.0 0.02 0.07
CSCO 150605P00024500 P 06/05/15 24.5 0.04 0.09
CSCO 150605P00025000 P 06/05/15 25.0 0.06 0.11
CSCO 150605P00025500 P 06/05/15 25.5 0.12 0.15
CSCO 150605P00026000 P 06/05/15 26.0 0.16 0.18
CSCO 150605P00026500 P 06/05/15 26.5 0.23 0.24
CSCO 150605P00027000 P 06/05/15 27.0 0.31 0.33
CSCO 150605P00027500 P 06/05/15 27.5 0.42 0.44
CSCO 150605P00028000 P 06/05/15 28.0 0.57 0.60
CSCO 150605P00028500 P 06/05/15 28.5 0.75 0.78
CSCO 150605P00029000 P 06/05/15 29.0 0.98 1.01
CSCO 150605P00029500 P 06/05/15 29.5 1.26 1.37
CSCO 150605P00030000 P 06/05/15 30.0 1.58 1.62
CSCO 150605P00030500 P 06/05/15 30.5 1.95 2.06
CSCO 150605P00031000 P 06/05/15 31.0 2.35 2.46
CSCO 150605P00031500 P 06/05/15 31.5 2.71 2.95
CSCO 150605P00032000 P 06/05/15 32.0 2.77 3.45
CSCO 150605P00032500 P 06/05/15 32.5 3.20 3.85
CSCO 150605P00033000 P 06/05/15 33.0 3.65 4.40
CSCO 150605P00033500 P 06/05/15 33.5 4.15 4.90
CSCO 150605P00034000 P 06/05/15 34.0 4.60 5.40
CSCO 150605P00034500 P 06/05/15 34.5 5.10 5.90
CSCO 150605P00035000 P 06/05/15 35.0 5.60 6.40
CSCO 150605P00035500 P 06/05/15 35.5 5.95 6.90
CSCO 150605P00036000 P 06/05/15 36.0 6.40 7.40
CSCO 150605P00036500 P 06/05/15 36.5 6.75 8.20
CSCO 150605P00037000 P 06/05/15 37.0 6.40 9.55
CSCO 150605P00037500 P 06/05/15 37.5 6.95 10.30
CSCO 150605P00038000 P 06/05/15 38.0 7.35 10.80
CSCO 150605P00038500 P 06/05/15 38.5 7.95 11.30
CSCO 150605P00039000 P 06/05/15 39.0 8.75 10.55
CSCO 150605P00039500 P 06/05/15 39.5 8.85 11.05
CSCO 150619C00020000 C 06/19/15 20.0 8.65 9.05
CSCO 150619C00021000 C 06/19/15 21.0 7.65 8.15
CSCO 150619C00022000 C 06/19/15 22.0 6.65 7.05
CSCO 150619C00023000 C 06/19/15 23.0 5.70 6.10
CSCO 150619C00024000 C 06/19/15 24.0 4.75 5.10
CSCO 150619C00025000 C 06/19/15 25.0 3.90 4.05
CSCO 150619C00026000 C 06/19/15 26.0 2.91 3.15
CSCO 150619C00027000 C 06/19/15 27.0 2.12 2.23
CSCO 150619C00028000 C 06/19/15 28.0 1.48 1.50
CSCO 150619C00029000 C 06/19/15 29.0 0.91 0.93
CSCO 150619C00030000 C 06/19/15 30.0 0.50 0.51
CSCO 150619C00031000 C 06/19/15 31.0 0.25 0.27
CSCO 150619C00032000 C 06/19/15 32.0 0.12 0.13
CSCO 150619C00033000 C 06/19/15 33.0 0.05 0.06
CSCO 150619C00034000 C 06/19/15 34.0 0.02 0.04
CSCO 150619C00035000 C 06/19/15 35.0 0.01 0.03
CSCO 150619C00036000 C 06/19/15 36.0 0.00 0.02
CSCO 150619C00037000 C 06/19/15 37.0 0.00 0.02
CSCO 150619C00038000 C 06/19/15 38.0 0.00 0.02
CSCO 150619P00020000 P 06/19/15 20.0 0.01 0.02
CSCO 150619P00021000 P 06/19/15 21.0 0.01 0.03
CSCO 150619P00022000 P 06/19/15 22.0 0.02 0.04
CSCO 150619P00023000 P 06/19/15 23.0 0.04 0.05
CSCO 150619P00024000 P 06/19/15 24.0 0.07 0.08
CSCO 150619P00025000 P 06/19/15 25.0 0.12 0.13
CSCO 150619P00026000 P 06/19/15 26.0 0.21 0.23
CSCO 150619P00027000 P 06/19/15 27.0 0.37 0.39
CSCO 150619P00028000 P 06/19/15 28.0 0.64 0.66
CSCO 150619P00029000 P 06/19/15 29.0 1.06 1.08
CSCO 150619P00030000 P 06/19/15 30.0 1.66 1.68
CSCO 150619P00031000 P 06/19/15 31.0 2.40 2.52
CSCO 150619P00032000 P 06/19/15 32.0 3.00 3.45
CSCO 150619P00033000 P 06/19/15 33.0 3.65 4.40
CSCO 150619P00034000 P 06/19/15 34.0 4.65 5.40
CSCO 150619P00035000 P 06/19/15 35.0 5.65 6.35
CSCO 150619P00036000 P 06/19/15 36.0 6.40 7.40
CSCO 150619P00037000 P 06/19/15 37.0 6.40 9.60
CSCO 150619P00038000 P 06/19/15 38.0 8.25 9.55
CSCO 150717C00014000 C 07/17/15 14.0 13.20 15.00
CSCO 150717C00015000 C 07/17/15 15.0 12.20 15.45
CSCO 150717C00016000 C 07/17/15 16.0 12.20 13.00
CSCO 150717C00017000 C 07/17/15 17.0 11.10 12.00
CSCO 150717C00018000 C 07/17/15 18.0 10.50 11.05
CSCO 150717C00019000 C 07/17/15 19.0 9.65 9.90
CSCO 150717C00020000 C 07/17/15 20.0 8.70 9.05
CSCO 150717C00021000 C 07/17/15 21.0 7.70 8.05
CSCO 150717C00022000 C 07/17/15 22.0 6.70 7.00
CSCO 150717C00023000 C 07/17/15 23.0 5.70 6.10
CSCO 150717C00024000 C 07/17/15 24.0 4.75 4.95
CSCO 150717C00025000 C 07/17/15 25.0 3.90 4.05
CSCO 150717C00026000 C 07/17/15 26.0 3.00 3.15
CSCO 150717C00027000 C 07/17/15 27.0 2.24 2.31
CSCO 150717C00028000 C 07/17/15 28.0 1.57 1.59
CSCO 150717C00029000 C 07/17/15 29.0 1.01 1.03
CSCO 150717C00030000 C 07/17/15 30.0 0.59 0.60
CSCO 150717C00031000 C 07/17/15 31.0 0.32 0.34
CSCO 150717C00032000 C 07/17/15 32.0 0.16 0.18
CSCO 150717C00033000 C 07/17/15 33.0 0.08 0.10
CSCO 150717C00034000 C 07/17/15 34.0 0.04 0.06
CSCO 150717C00035000 C 07/17/15 35.0 0.02 0.04
CSCO 150717C00036000 C 07/17/15 36.0 0.01 0.03
CSCO 150717C00040000 C 07/17/15 40.0 0.00 0.02
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 0.00 0.02
CSCO 150717P00017000 P 07/17/15 17.0 0.00 0.02
CSCO 150717P00018000 P 07/17/15 18.0 0.01 0.02
CSCO 150717P00019000 P 07/17/15 19.0 0.01 0.03
CSCO 150717P00020000 P 07/17/15 20.0 0.02 0.03
CSCO 150717P00021000 P 07/17/15 21.0 0.03 0.04
CSCO 150717P00022000 P 07/17/15 22.0 0.05 0.06
CSCO 150717P00023000 P 07/17/15 23.0 0.08 0.09
CSCO 150717P00024000 P 07/17/15 24.0 0.12 0.14
CSCO 150717P00025000 P 07/17/15 25.0 0.20 0.21
CSCO 150717P00026000 P 07/17/15 26.0 0.33 0.34
CSCO 150717P00027000 P 07/17/15 27.0 0.53 0.55
CSCO 150717P00028000 P 07/17/15 28.0 0.85 0.87
CSCO 150717P00029000 P 07/17/15 29.0 1.31 1.33
CSCO 150717P00030000 P 07/17/15 30.0 1.91 1.93
CSCO 150717P00031000 P 07/17/15 31.0 2.65 2.68
CSCO 150717P00032000 P 07/17/15 32.0 3.20 3.55
CSCO 150717P00033000 P 07/17/15 33.0 3.95 4.60
CSCO 150717P00034000 P 07/17/15 34.0 4.90 5.55
CSCO 150717P00035000 P 07/17/15 35.0 5.85 6.55
CSCO 150717P00036000 P 07/17/15 36.0 6.85 7.55
CSCO 150717P00040000 P 07/17/15 40.0 9.80 11.80
CSCO 150821C00021000 C 08/21/15 21.0 7.70 8.40
CSCO 150821C00022000 C 08/21/15 22.0 6.70 7.40
CSCO 150821C00023000 C 08/21/15 23.0 5.75 6.45
CSCO 150821C00024000 C 08/21/15 24.0 4.80 5.50
CSCO 150821C00025000 C 08/21/15 25.0 4.05 4.30
CSCO 150821C00026000 C 08/21/15 26.0 3.15 3.30
CSCO 150821C00027000 C 08/21/15 27.0 2.46 2.50
CSCO 150821C00028000 C 08/21/15 28.0 1.81 1.84
CSCO 150821C00029000 C 08/21/15 29.0 1.26 1.29
CSCO 150821C00030000 C 08/21/15 30.0 0.83 0.86
CSCO 150821C00031000 C 08/21/15 31.0 0.53 0.55
CSCO 150821C00032000 C 08/21/15 32.0 0.32 0.34
CSCO 150821C00033000 C 08/21/15 33.0 0.19 0.21
CSCO 150821C00034000 C 08/21/15 34.0 0.11 0.13
CSCO 150821C00035000 C 08/21/15 35.0 0.06 0.08
CSCO 150821C00036000 C 08/21/15 36.0 0.03 0.06
CSCO 150821C00037000 C 08/21/15 37.0 0.02 0.04
CSCO 150821P00021000 P 08/21/15 21.0 0.06 0.08
CSCO 150821P00022000 P 08/21/15 22.0 0.09 0.12
CSCO 150821P00023000 P 08/21/15 23.0 0.14 0.16
CSCO 150821P00024000 P 08/21/15 24.0 0.22 0.25
CSCO 150821P00025000 P 08/21/15 25.0 0.34 0.37
CSCO 150821P00026000 P 08/21/15 26.0 0.52 0.55
CSCO 150821P00027000 P 08/21/15 27.0 0.77 0.81
CSCO 150821P00028000 P 08/21/15 28.0 1.12 1.17
CSCO 150821P00029000 P 08/21/15 29.0 1.58 1.62
CSCO 150821P00030000 P 08/21/15 30.0 2.16 2.19
CSCO 150821P00031000 P 08/21/15 31.0 2.86 2.92
CSCO 150821P00032000 P 08/21/15 32.0 3.65 3.75
CSCO 150821P00033000 P 08/21/15 33.0 4.05 4.70
CSCO 150821P00034000 P 08/21/15 34.0 4.95 5.65
CSCO 150821P00035000 P 08/21/15 35.0 5.90 6.60
CSCO 150821P00036000 P 08/21/15 36.0 6.90 7.55
CSCO 150821P00037000 P 08/21/15 37.0 7.85 8.55
CSCO 151016C00017000 C 10/16/15 17.0 10.95 12.00
CSCO 151016C00018000 C 10/16/15 18.0 9.95 10.95
CSCO 151016C00019000 C 10/16/15 19.0 9.65 9.90
CSCO 151016C00020000 C 10/16/15 20.0 8.65 9.40
CSCO 151016C00021000 C 10/16/15 21.0 7.70 8.40
CSCO 151016C00022000 C 10/16/15 22.0 6.75 7.40
CSCO 151016C00023000 C 10/16/15 23.0 5.80 6.45
CSCO 151016C00024000 C 10/16/15 24.0 5.00 5.40
CSCO 151016C00025000 C 10/16/15 25.0 4.15 4.50
CSCO 151016C00026000 C 10/16/15 26.0 3.25 3.40
CSCO 151016C00027000 C 10/16/15 27.0 2.60 2.63
CSCO 151016C00028000 C 10/16/15 28.0 1.96 1.99
CSCO 151016C00029000 C 10/16/15 29.0 1.43 1.45
CSCO 151016C00030000 C 10/16/15 30.0 1.00 1.03
CSCO 151016C00031000 C 10/16/15 31.0 0.68 0.70
CSCO 151016C00032000 C 10/16/15 32.0 0.44 0.47
CSCO 151016C00033000 C 10/16/15 33.0 0.28 0.30
CSCO 151016C00034000 C 10/16/15 34.0 0.17 0.19
CSCO 151016C00035000 C 10/16/15 35.0 0.11 0.12
CSCO 151016C00036000 C 10/16/15 36.0 0.06 0.08
CSCO 151016C00037000 C 10/16/15 37.0 0.04 0.06
CSCO 151016C00038000 C 10/16/15 38.0 0.02 0.04
CSCO 151016C00039000 C 10/16/15 39.0 0.01 0.03
CSCO 151016C00040000 C 10/16/15 40.0 0.01 0.03
CSCO 151016P00017000 P 10/16/15 17.0 0.02 0.05
CSCO 151016P00018000 P 10/16/15 18.0 0.03 0.06
CSCO 151016P00019000 P 10/16/15 19.0 0.05 0.08
CSCO 151016P00020000 P 10/16/15 20.0 0.08 0.10
CSCO 151016P00021000 P 10/16/15 21.0 0.11 0.13
CSCO 151016P00022000 P 10/16/15 22.0 0.16 0.18
CSCO 151016P00023000 P 10/16/15 23.0 0.24 0.26
CSCO 151016P00024000 P 10/16/15 24.0 0.35 0.37
CSCO 151016P00025000 P 10/16/15 25.0 0.50 0.53
CSCO 151016P00026000 P 10/16/15 26.0 0.72 0.75
CSCO 151016P00027000 P 10/16/15 27.0 1.01 1.05
CSCO 151016P00028000 P 10/16/15 28.0 1.40 1.42
CSCO 151016P00029000 P 10/16/15 29.0 1.88 1.92
CSCO 151016P00030000 P 10/16/15 30.0 2.47 2.52
CSCO 151016P00031000 P 10/16/15 31.0 3.15 3.25
CSCO 151016P00032000 P 10/16/15 32.0 3.90 4.00
CSCO 151016P00033000 P 10/16/15 33.0 4.75 4.85
CSCO 151016P00034000 P 10/16/15 34.0 5.20 5.85
CSCO 151016P00035000 P 10/16/15 35.0 6.10 6.80
CSCO 151016P00036000 P 10/16/15 36.0 7.05 7.75
CSCO 151016P00037000 P 10/16/15 37.0 8.05 8.75
CSCO 151016P00038000 P 10/16/15 38.0 8.75 9.70
CSCO 151016P00039000 P 10/16/15 39.0 9.75 10.70
CSCO 151016P00040000 P 10/16/15 40.0 10.45 11.85
CSCO 160115C00013000 C 01/15/16 13.0 14.20 17.35
CSCO 160115C00015000 C 01/15/16 15.0 12.20 14.30
CSCO 160115C00016000 C 01/15/16 16.0 11.20 12.95
CSCO 160115C00017000 C 01/15/16 17.0 11.55 11.90
CSCO 160115C00018000 C 01/15/16 18.0 10.55 10.90
CSCO 160115C00019000 C 01/15/16 19.0 9.70 9.90
CSCO 160115C00020000 C 01/15/16 20.0 8.80 8.95
CSCO 160115C00021000 C 01/15/16 21.0 7.75 8.25
CSCO 160115C00022000 C 01/15/16 22.0 6.80 7.20
CSCO 160115C00023000 C 01/15/16 23.0 5.90 6.40
CSCO 160115C00024000 C 01/15/16 24.0 5.00 5.40
CSCO 160115C00025000 C 01/15/16 25.0 4.30 4.40
CSCO 160115C00026000 C 01/15/16 26.0 3.45 3.65
CSCO 160115C00027000 C 01/15/16 27.0 2.90 2.94
CSCO 160115C00028000 C 01/15/16 28.0 2.30 2.33
CSCO 160115C00029000 C 01/15/16 29.0 1.80 1.82
CSCO 160115C00030000 C 01/15/16 30.0 1.37 1.39
CSCO 160115C00031000 C 01/15/16 31.0 1.00 1.04
CSCO 160115C00032000 C 01/15/16 32.0 0.73 0.75
CSCO 160115C00033000 C 01/15/16 33.0 0.53 0.55
CSCO 160115C00034000 C 01/15/16 34.0 0.38 0.40
CSCO 160115C00035000 C 01/15/16 35.0 0.26 0.29
CSCO 160115C00036000 C 01/15/16 36.0 0.19 0.20
CSCO 160115C00037000 C 01/15/16 37.0 0.13 0.15
CSCO 160115C00038000 C 01/15/16 38.0 0.09 0.11
CSCO 160115C00039000 C 01/15/16 39.0 0.06 0.08
CSCO 160115C00040000 C 01/15/16 40.0 0.04 0.07
CSCO 160115P00013000 P 01/15/16 13.0 0.02 0.04
CSCO 160115P00015000 P 01/15/16 15.0 0.05 0.06
CSCO 160115P00016000 P 01/15/16 16.0 0.05 0.08
CSCO 160115P00017000 P 01/15/16 17.0 0.08 0.10
CSCO 160115P00018000 P 01/15/16 18.0 0.12 0.13
CSCO 160115P00019000 P 01/15/16 19.0 0.15 0.17
CSCO 160115P00020000 P 01/15/16 20.0 0.19 0.22
CSCO 160115P00021000 P 01/15/16 21.0 0.27 0.28
CSCO 160115P00022000 P 01/15/16 22.0 0.36 0.37
CSCO 160115P00023000 P 01/15/16 23.0 0.48 0.50
CSCO 160115P00024000 P 01/15/16 24.0 0.64 0.66
CSCO 160115P00025000 P 01/15/16 25.0 0.85 0.87
CSCO 160115P00026000 P 01/15/16 26.0 1.13 1.14
CSCO 160115P00027000 P 01/15/16 27.0 1.47 1.49
CSCO 160115P00028000 P 01/15/16 28.0 1.89 1.92
CSCO 160115P00029000 P 01/15/16 29.0 2.37 2.42
CSCO 160115P00030000 P 01/15/16 30.0 2.96 3.05
CSCO 160115P00031000 P 01/15/16 31.0 3.60 3.70
CSCO 160115P00032000 P 01/15/16 32.0 4.35 4.45
CSCO 160115P00033000 P 01/15/16 33.0 5.15 5.30
CSCO 160115P00034000 P 01/15/16 34.0 6.00 6.20
CSCO 160115P00035000 P 01/15/16 35.0 6.45 7.10
CSCO 160115P00036000 P 01/15/16 36.0 7.35 8.00
CSCO 160115P00037000 P 01/15/16 37.0 8.25 8.95
CSCO 160115P00038000 P 01/15/16 38.0 9.00 9.95
CSCO 160115P00039000 P 01/15/16 39.0 9.90 10.90
CSCO 160115P00040000 P 01/15/16 40.0 10.65 12.10
CSCO 170120C00013000 C 01/20/17 13.0 13.75 16.40
CSCO 170120C00015000 C 01/20/17 15.0 12.35 14.40
CSCO 170120C00018000 C 01/20/17 18.0 10.05 11.85
CSCO 170120C00020000 C 01/20/17 20.0 8.85 9.35
CSCO 170120C00023000 C 01/20/17 23.0 6.35 6.80
CSCO 170120C00025000 C 01/20/17 25.0 4.95 5.20
CSCO 170120C00027000 C 01/20/17 27.0 3.80 4.00
CSCO 170120C00030000 C 01/20/17 30.0 2.48 2.65
CSCO 170120C00032000 C 01/20/17 32.0 1.75 1.90
CSCO 170120C00035000 C 01/20/17 35.0 1.04 1.15
CSCO 170120C00037000 C 01/20/17 37.0 0.72 0.80
CSCO 170120C00040000 C 01/20/17 40.0 0.44 0.48
CSCO 170120P00013000 P 01/20/17 13.0 0.13 0.21
CSCO 170120P00015000 P 01/20/17 15.0 0.24 0.32
CSCO 170120P00018000 P 01/20/17 18.0 0.49 0.57
CSCO 170120P00020000 P 01/20/17 20.0 0.79 0.85
CSCO 170120P00023000 P 01/20/17 23.0 1.44 1.50
CSCO 170120P00025000 P 01/20/17 25.0 2.08 2.15
CSCO 170120P00027000 P 01/20/17 27.0 2.92 3.00
CSCO 170120P00030000 P 01/20/17 30.0 4.50 4.60
CSCO 170120P00032000 P 01/20/17 32.0 5.80 6.00
CSCO 170120P00035000 P 01/20/17 35.0 8.05 8.25
CSCO 170120P00037000 P 01/20/17 37.0 9.35 9.95
CSCO 170120P00040000 P 01/20/17 40.0 10.55 13.65

OPRA data is delayed 15 minutes.