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 (2015-06-19)Premium Content

Cisco Systems Inc (CSCO)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 150731C00020000 C 07/31/15 20.0 8.10 8.40
CSCO 150731C00020500 C 07/31/15 20.5 7.65 7.90
CSCO 150731C00021000 C 07/31/15 21.0 7.15 7.60
CSCO 150731C00021500 C 07/31/15 21.5 6.65 7.15
CSCO 150731C00022000 C 07/31/15 22.0 6.15 6.65
CSCO 150731C00022500 C 07/31/15 22.5 5.65 6.15
CSCO 150731C00023000 C 07/31/15 23.0 5.15 5.65
CSCO 150731C00023500 C 07/31/15 23.5 4.65 5.10
CSCO 150731C00024000 C 07/31/15 24.0 4.15 4.55
CSCO 150731C00024500 C 07/31/15 24.5 3.65 4.05
CSCO 150731C00025000 C 07/31/15 25.0 3.15 3.35
CSCO 150731C00025500 C 07/31/15 25.5 2.66 2.99
CSCO 150731C00026000 C 07/31/15 26.0 2.19 2.49
CSCO 150731C00026500 C 07/31/15 26.5 1.69 1.99
CSCO 150731C00027000 C 07/31/15 27.0 1.28 1.34
CSCO 150731C00027500 C 07/31/15 27.5 0.78 0.84
CSCO 150731C00028000 C 07/31/15 28.0 0.31 0.35
CSCO 150731C00028500 C 07/31/15 28.5 0.03 0.05
CSCO 150731C00029000 C 07/31/15 29.0 0.00 0.01
CSCO 150731C00029500 C 07/31/15 29.5 0.00 0.01
CSCO 150731C00030000 C 07/31/15 30.0 0.00 0.01
CSCO 150731C00030500 C 07/31/15 30.5 0.00 0.13
CSCO 150731C00031000 C 07/31/15 31.0 0.00 0.03
CSCO 150731C00031500 C 07/31/15 31.5 0.00 0.13
CSCO 150731C00032000 C 07/31/15 32.0 0.00 0.13
CSCO 150731C00032500 C 07/31/15 32.5 0.00 0.13
CSCO 150731C00033000 C 07/31/15 33.0 0.00 0.13
CSCO 150731C00033500 C 07/31/15 33.5 0.00 0.13
CSCO 150731C00034000 C 07/31/15 34.0 0.00 0.13
CSCO 150731C00034500 C 07/31/15 34.5 0.00 0.13
CSCO 150731C00035000 C 07/31/15 35.0 0.00 0.13
CSCO 150731C00035500 C 07/31/15 35.5 0.00 0.13
CSCO 150731C00036000 C 07/31/15 36.0 0.00 0.13
CSCO 150731C00036500 C 07/31/15 36.5 0.00 0.13
CSCO 150731C00037000 C 07/31/15 37.0 0.00 0.13
CSCO 150731C00037500 C 07/31/15 37.5 0.00 0.08
CSCO 150731C00038000 C 07/31/15 38.0 0.00 0.13
CSCO 150731C00038500 C 07/31/15 38.5 0.00 0.13
CSCO 150731C00039000 C 07/31/15 39.0 0.00 0.13
CSCO 150731C00039500 C 07/31/15 39.5 0.00 0.13
CSCO 150731P00020000 P 07/31/15 20.0 0.00 0.13
CSCO 150731P00020500 P 07/31/15 20.5 0.00 0.10
CSCO 150731P00021000 P 07/31/15 21.0 0.00 0.13
CSCO 150731P00021500 P 07/31/15 21.5 0.00 0.10
CSCO 150731P00022000 P 07/31/15 22.0 0.00 0.10
CSCO 150731P00022500 P 07/31/15 22.5 0.00 0.10
CSCO 150731P00023000 P 07/31/15 23.0 0.00 0.12
CSCO 150731P00023500 P 07/31/15 23.5 0.00 0.12
CSCO 150731P00024000 P 07/31/15 24.0 0.00 0.12
CSCO 150731P00024500 P 07/31/15 24.5 0.00 0.13
CSCO 150731P00025000 P 07/31/15 25.0 0.00 0.13
CSCO 150731P00025500 P 07/31/15 25.5 0.00 0.06
CSCO 150731P00026000 P 07/31/15 26.0 0.00 0.02
CSCO 150731P00026500 P 07/31/15 26.5 0.00 0.06
CSCO 150731P00027000 P 07/31/15 27.0 0.00 0.07
CSCO 150731P00027500 P 07/31/15 27.5 0.00 0.07
CSCO 150731P00028000 P 07/31/15 28.0 0.02 0.04
CSCO 150731P00028500 P 07/31/15 28.5 0.21 0.24
CSCO 150731P00029000 P 07/31/15 29.0 0.66 0.72
CSCO 150731P00029500 P 07/31/15 29.5 1.16 1.22
CSCO 150731P00030000 P 07/31/15 30.0 1.52 1.84
CSCO 150731P00030500 P 07/31/15 30.5 2.02 2.33
CSCO 150731P00031000 P 07/31/15 31.0 2.52 2.84
CSCO 150731P00031500 P 07/31/15 31.5 3.00 3.35
CSCO 150731P00032000 P 07/31/15 32.0 3.45 3.90
CSCO 150731P00032500 P 07/31/15 32.5 4.00 4.45
CSCO 150731P00033000 P 07/31/15 33.0 4.50 4.90
CSCO 150731P00033500 P 07/31/15 33.5 4.95 5.40
CSCO 150731P00034000 P 07/31/15 34.0 5.50 5.90
CSCO 150731P00034500 P 07/31/15 34.5 6.00 6.40
CSCO 150731P00035000 P 07/31/15 35.0 6.50 6.90
CSCO 150731P00035500 P 07/31/15 35.5 6.95 7.45
CSCO 150731P00036000 P 07/31/15 36.0 7.35 7.95
CSCO 150731P00036500 P 07/31/15 36.5 7.85 8.40
CSCO 150731P00037000 P 07/31/15 37.0 8.35 8.95
CSCO 150731P00037500 P 07/31/15 37.5 8.85 9.25
CSCO 150731P00038000 P 07/31/15 38.0 9.30 9.75
CSCO 150731P00038500 P 07/31/15 38.5 8.55 10.45
CSCO 150731P00039000 P 07/31/15 39.0 9.05 12.30
CSCO 150731P00039500 P 07/31/15 39.5 9.55 12.80
CSCO 150807C00020000 C 08/07/15 20.0 7.95 8.40
CSCO 150807C00021000 C 08/07/15 21.0 7.15 7.55
CSCO 150807C00021500 C 08/07/15 21.5 6.65 7.05
CSCO 150807C00022000 C 08/07/15 22.0 6.15 6.50
CSCO 150807C00022500 C 08/07/15 22.5 5.65 6.00
CSCO 150807C00023000 C 08/07/15 23.0 5.15 5.50
CSCO 150807C00023500 C 08/07/15 23.5 4.65 5.00
CSCO 150807C00024000 C 08/07/15 24.0 4.15 4.50
CSCO 150807C00024500 C 08/07/15 24.5 3.65 4.00
CSCO 150807C00025000 C 08/07/15 25.0 3.20 3.50
CSCO 150807C00025500 C 08/07/15 25.5 2.70 2.99
CSCO 150807C00026000 C 08/07/15 26.0 2.20 2.50
CSCO 150807C00026500 C 08/07/15 26.5 1.71 2.01
CSCO 150807C00027000 C 08/07/15 27.0 1.31 1.37
CSCO 150807C00027500 C 08/07/15 27.5 0.86 0.91
CSCO 150807C00028000 C 08/07/15 28.0 0.47 0.52
CSCO 150807C00028500 C 08/07/15 28.5 0.21 0.22
CSCO 150807C00029000 C 08/07/15 29.0 0.07 0.08
CSCO 150807C00029500 C 08/07/15 29.5 0.01 0.05
CSCO 150807C00030000 C 08/07/15 30.0 0.00 0.03
CSCO 150807C00030500 C 08/07/15 30.5 0.00 0.02
CSCO 150807C00031000 C 08/07/15 31.0 0.00 0.13
CSCO 150807C00031500 C 08/07/15 31.5 0.00 0.08
CSCO 150807C00032000 C 08/07/15 32.0 0.00 0.13
CSCO 150807C00032500 C 08/07/15 32.5 0.00 0.10
CSCO 150807C00033000 C 08/07/15 33.0 0.00 0.13
CSCO 150807C00033500 C 08/07/15 33.5 0.00 0.13
CSCO 150807C00034000 C 08/07/15 34.0 0.00 0.08
CSCO 150807C00034500 C 08/07/15 34.5 0.00 0.08
CSCO 150807C00035000 C 08/07/15 35.0 0.00 0.13
CSCO 150807C00035500 C 08/07/15 35.5 0.00 0.13
CSCO 150807C00036000 C 08/07/15 36.0 0.00 0.13
CSCO 150807C00036500 C 08/07/15 36.5 0.00 0.13
CSCO 150807C00037000 C 08/07/15 37.0 0.00 0.13
CSCO 150807C00037500 C 08/07/15 37.5 0.00 0.13
CSCO 150807C00038000 C 08/07/15 38.0 0.00 0.13
CSCO 150807C00038500 C 08/07/15 38.5 0.00 0.13
CSCO 150807C00039000 C 08/07/15 39.0 0.00 0.13
CSCO 150807C00039500 C 08/07/15 39.5 0.00 0.13
CSCO 150807P00020000 P 08/07/15 20.0 0.00 0.13
CSCO 150807P00021000 P 08/07/15 21.0 0.00 0.07
CSCO 150807P00021500 P 08/07/15 21.5 0.00 0.07
CSCO 150807P00022000 P 08/07/15 22.0 0.00 0.07
CSCO 150807P00022500 P 08/07/15 22.5 0.00 0.07
CSCO 150807P00023000 P 08/07/15 23.0 0.00 0.07
CSCO 150807P00023500 P 08/07/15 23.5 0.00 0.07
CSCO 150807P00024000 P 08/07/15 24.0 0.00 0.13
CSCO 150807P00024500 P 08/07/15 24.5 0.00 0.13
CSCO 150807P00025000 P 08/07/15 25.0 0.00 0.13
CSCO 150807P00025500 P 08/07/15 25.5 0.00 0.13
CSCO 150807P00026000 P 08/07/15 26.0 0.00 0.03
CSCO 150807P00026500 P 08/07/15 26.5 0.01 0.08
CSCO 150807P00027000 P 08/07/15 27.0 0.03 0.10
CSCO 150807P00027500 P 08/07/15 27.5 0.06 0.10
CSCO 150807P00028000 P 08/07/15 28.0 0.17 0.20
CSCO 150807P00028500 P 08/07/15 28.5 0.39 0.42
CSCO 150807P00029000 P 08/07/15 29.0 0.73 0.78
CSCO 150807P00029500 P 08/07/15 29.5 1.05 1.33
CSCO 150807P00030000 P 08/07/15 30.0 1.53 1.82
CSCO 150807P00030500 P 08/07/15 30.5 2.02 2.31
CSCO 150807P00031000 P 08/07/15 31.0 2.52 2.85
CSCO 150807P00031500 P 08/07/15 31.5 2.98 3.35
CSCO 150807P00032000 P 08/07/15 32.0 3.45 3.90
CSCO 150807P00032500 P 08/07/15 32.5 3.95 4.40
CSCO 150807P00033000 P 08/07/15 33.0 4.35 4.90
CSCO 150807P00033500 P 08/07/15 33.5 4.85 5.40
CSCO 150807P00034000 P 08/07/15 34.0 5.35 6.00
CSCO 150807P00034500 P 08/07/15 34.5 5.80 6.40
CSCO 150807P00035000 P 08/07/15 35.0 6.40 6.95
CSCO 150807P00035500 P 08/07/15 35.5 6.90 7.45
CSCO 150807P00036000 P 08/07/15 36.0 7.30 7.90
CSCO 150807P00036500 P 08/07/15 36.5 7.85 8.40
CSCO 150807P00037000 P 08/07/15 37.0 8.35 9.15
CSCO 150807P00037500 P 08/07/15 37.5 8.85 9.75
CSCO 150807P00038000 P 08/07/15 38.0 8.15 11.25
CSCO 150807P00038500 P 08/07/15 38.5 8.55 10.40
CSCO 150807P00039000 P 08/07/15 39.0 9.05 10.90
CSCO 150807P00039500 P 08/07/15 39.5 9.55 11.40
CSCO 150814C00020000 C 08/14/15 20.0 7.90 8.75
CSCO 150814C00020500 C 08/14/15 20.5 7.65 8.05
CSCO 150814C00021000 C 08/14/15 21.0 7.15 7.50
CSCO 150814C00021500 C 08/14/15 21.5 6.65 7.00
CSCO 150814C00022000 C 08/14/15 22.0 6.15 6.50
CSCO 150814C00022500 C 08/14/15 22.5 5.70 6.00
CSCO 150814C00023000 C 08/14/15 23.0 5.20 5.55
CSCO 150814C00023500 C 08/14/15 23.5 4.70 5.05
CSCO 150814C00024000 C 08/14/15 24.0 4.20 4.55
CSCO 150814C00024500 C 08/14/15 24.5 3.75 4.05
CSCO 150814C00025000 C 08/14/15 25.0 3.25 3.50
CSCO 150814C00025500 C 08/14/15 25.5 2.81 2.97
CSCO 150814C00026000 C 08/14/15 26.0 2.43 2.49
CSCO 150814C00026500 C 08/14/15 26.5 2.02 2.07
CSCO 150814C00027000 C 08/14/15 27.0 1.61 1.65
CSCO 150814C00027500 C 08/14/15 27.5 1.25 1.30
CSCO 150814C00028000 C 08/14/15 28.0 0.95 0.98
CSCO 150814C00028500 C 08/14/15 28.5 0.68 0.70
CSCO 150814C00029000 C 08/14/15 29.0 0.47 0.49
CSCO 150814C00029500 C 08/14/15 29.5 0.31 0.33
CSCO 150814C00030000 C 08/14/15 30.0 0.19 0.21
CSCO 150814C00030500 C 08/14/15 30.5 0.11 0.14
CSCO 150814C00031000 C 08/14/15 31.0 0.05 0.10
CSCO 150814C00031500 C 08/14/15 31.5 0.04 0.07
CSCO 150814C00032000 C 08/14/15 32.0 0.01 0.07
CSCO 150814C00032500 C 08/14/15 32.5 0.00 0.07
CSCO 150814C00033000 C 08/14/15 33.0 0.00 0.05
CSCO 150814C00033500 C 08/14/15 33.5 0.00 0.07
CSCO 150814C00034000 C 08/14/15 34.0 0.00 0.07
CSCO 150814C00034500 C 08/14/15 34.5 0.00 0.07
CSCO 150814C00035000 C 08/14/15 35.0 0.00 0.07
CSCO 150814C00035500 C 08/14/15 35.5 0.00 0.07
CSCO 150814C00036000 C 08/14/15 36.0 0.00 0.07
CSCO 150814C00036500 C 08/14/15 36.5 0.00 0.07
CSCO 150814C00037000 C 08/14/15 37.0 0.00 0.07
CSCO 150814C00037500 C 08/14/15 37.5 0.00 0.07
CSCO 150814C00038000 C 08/14/15 38.0 0.00 0.07
CSCO 150814C00038500 C 08/14/15 38.5 0.00 0.07
CSCO 150814C00039000 C 08/14/15 39.0 0.00 0.07
CSCO 150814C00039500 C 08/14/15 39.5 0.00 0.07
CSCO 150814P00020000 P 08/14/15 20.0 0.00 0.07
CSCO 150814P00020500 P 08/14/15 20.5 0.00 0.07
CSCO 150814P00021000 P 08/14/15 21.0 0.00 0.07
CSCO 150814P00021500 P 08/14/15 21.5 0.00 0.07
CSCO 150814P00022000 P 08/14/15 22.0 0.00 0.07
CSCO 150814P00022500 P 08/14/15 22.5 0.00 0.07
CSCO 150814P00023000 P 08/14/15 23.0 0.01 0.07
CSCO 150814P00023500 P 08/14/15 23.5 0.02 0.04
CSCO 150814P00024000 P 08/14/15 24.0 0.02 0.10
CSCO 150814P00024500 P 08/14/15 24.5 0.04 0.11
CSCO 150814P00025000 P 08/14/15 25.0 0.06 0.13
CSCO 150814P00025500 P 08/14/15 25.5 0.09 0.12
CSCO 150814P00026000 P 08/14/15 26.0 0.14 0.16
CSCO 150814P00026500 P 08/14/15 26.5 0.21 0.23
CSCO 150814P00027000 P 08/14/15 27.0 0.31 0.34
CSCO 150814P00027500 P 08/14/15 27.5 0.45 0.48
CSCO 150814P00028000 P 08/14/15 28.0 0.64 0.66
CSCO 150814P00028500 P 08/14/15 28.5 0.87 0.89
CSCO 150814P00029000 P 08/14/15 29.0 1.15 1.17
CSCO 150814P00029500 P 08/14/15 29.5 1.48 1.51
CSCO 150814P00030000 P 08/14/15 30.0 1.87 1.90
CSCO 150814P00030500 P 08/14/15 30.5 2.18 2.43
CSCO 150814P00031000 P 08/14/15 31.0 2.62 2.89
CSCO 150814P00031500 P 08/14/15 31.5 3.05 3.40
CSCO 150814P00032000 P 08/14/15 32.0 3.55 3.85
CSCO 150814P00032500 P 08/14/15 32.5 4.00 4.35
CSCO 150814P00033000 P 08/14/15 33.0 4.50 4.85
CSCO 150814P00033500 P 08/14/15 33.5 5.00 5.35
CSCO 150814P00034000 P 08/14/15 34.0 5.50 5.95
CSCO 150814P00034500 P 08/14/15 34.5 5.95 6.45
CSCO 150814P00035000 P 08/14/15 35.0 6.40 7.00
CSCO 150814P00035500 P 08/14/15 35.5 7.00 7.45
CSCO 150814P00036000 P 08/14/15 36.0 7.30 8.25
CSCO 150814P00036500 P 08/14/15 36.5 7.80 8.60
CSCO 150814P00037000 P 08/14/15 37.0 8.20 9.25
CSCO 150814P00037500 P 08/14/15 37.5 8.70 9.65
CSCO 150814P00038000 P 08/14/15 38.0 8.85 9.90
CSCO 150814P00038500 P 08/14/15 38.5 8.55 10.40
CSCO 150814P00039000 P 08/14/15 39.0 9.05 10.90
CSCO 150814P00039500 P 08/14/15 39.5 9.55 11.40
CSCO 150821C00016000 C 08/21/15 16.0 10.70 12.50
CSCO 150821C00017000 C 08/21/15 17.0 9.70 11.75
CSCO 150821C00018000 C 08/21/15 18.0 8.70 10.50
CSCO 150821C00019000 C 08/21/15 19.0 9.00 9.80
CSCO 150821C00020000 C 08/21/15 20.0 7.90 8.90
CSCO 150821C00020500 C 08/21/15 20.5 7.65 8.10
CSCO 150821C00021000 C 08/21/15 21.0 7.20 7.50
CSCO 150821C00021500 C 08/21/15 21.5 6.70 7.00
CSCO 150821C00022000 C 08/21/15 22.0 6.20 6.50
CSCO 150821C00022500 C 08/21/15 22.5 5.70 6.00
CSCO 150821C00023000 C 08/21/15 23.0 5.20 5.50
CSCO 150821C00023500 C 08/21/15 23.5 4.70 5.05
CSCO 150821C00024000 C 08/21/15 24.0 4.20 4.55
CSCO 150821C00024500 C 08/21/15 24.5 3.75 4.05
CSCO 150821C00025000 C 08/21/15 25.0 3.25 3.50
CSCO 150821C00025500 C 08/21/15 25.5 2.90 2.96
CSCO 150821C00026000 C 08/21/15 26.0 2.46 2.52
CSCO 150821C00026500 C 08/21/15 26.5 2.04 2.09
CSCO 150821C00027000 C 08/21/15 27.0 1.65 1.69
CSCO 150821C00027500 C 08/21/15 27.5 1.30 1.34
CSCO 150821C00028000 C 08/21/15 28.0 1.00 1.01
CSCO 150821C00028500 C 08/21/15 28.5 0.73 0.75
CSCO 150821C00029000 C 08/21/15 29.0 0.52 0.54
CSCO 150821C00029500 C 08/21/15 29.5 0.35 0.37
CSCO 150821C00030000 C 08/21/15 30.0 0.23 0.24
CSCO 150821C00030500 C 08/21/15 30.5 0.14 0.17
CSCO 150821C00031000 C 08/21/15 31.0 0.09 0.11
CSCO 150821C00031500 C 08/21/15 31.5 0.05 0.08
CSCO 150821C00032000 C 08/21/15 32.0 0.03 0.05
CSCO 150821C00032500 C 08/21/15 32.5 0.01 0.04
CSCO 150821C00033000 C 08/21/15 33.0 0.00 0.04
CSCO 150821C00033500 C 08/21/15 33.5 0.01 0.02
CSCO 150821C00034000 C 08/21/15 34.0 0.00 0.03
CSCO 150821C00034500 C 08/21/15 34.5 0.00 0.02
CSCO 150821C00035000 C 08/21/15 35.0 0.00 0.02
CSCO 150821C00035500 C 08/21/15 35.5 0.00 0.02
CSCO 150821C00036000 C 08/21/15 36.0 0.00 0.02
CSCO 150821C00036500 C 08/21/15 36.5 0.00 0.02
CSCO 150821C00037000 C 08/21/15 37.0 0.00 0.02
CSCO 150821C00037500 C 08/21/15 37.5 0.00 0.02
CSCO 150821C00038000 C 08/21/15 38.0 0.00 0.02
CSCO 150821C00038500 C 08/21/15 38.5 0.00 0.02
CSCO 150821C00039000 C 08/21/15 39.0 0.00 0.02
CSCO 150821C00040000 C 08/21/15 40.0 0.00 0.02
CSCO 150821P00016000 P 08/21/15 16.0 0.00 0.02
CSCO 150821P00017000 P 08/21/15 17.0 0.00 0.02
CSCO 150821P00018000 P 08/21/15 18.0 0.00 0.02
CSCO 150821P00019000 P 08/21/15 19.0 0.00 0.02
CSCO 150821P00020000 P 08/21/15 20.0 0.00 0.02
CSCO 150821P00020500 P 08/21/15 20.5 0.00 0.02
CSCO 150821P00021000 P 08/21/15 21.0 0.00 0.02
CSCO 150821P00021500 P 08/21/15 21.5 0.00 0.02
CSCO 150821P00022000 P 08/21/15 22.0 0.01 0.03
CSCO 150821P00022500 P 08/21/15 22.5 0.01 0.03
CSCO 150821P00023000 P 08/21/15 23.0 0.01 0.04
CSCO 150821P00023500 P 08/21/15 23.5 0.02 0.05
CSCO 150821P00024000 P 08/21/15 24.0 0.03 0.06
CSCO 150821P00024500 P 08/21/15 24.5 0.05 0.07
CSCO 150821P00025000 P 08/21/15 25.0 0.08 0.09
CSCO 150821P00025500 P 08/21/15 25.5 0.12 0.13
CSCO 150821P00026000 P 08/21/15 26.0 0.17 0.18
CSCO 150821P00026500 P 08/21/15 26.5 0.25 0.26
CSCO 150821P00027000 P 08/21/15 27.0 0.35 0.37
CSCO 150821P00027500 P 08/21/15 27.5 0.49 0.52
CSCO 150821P00028000 P 08/21/15 28.0 0.68 0.70
CSCO 150821P00028500 P 08/21/15 28.5 0.91 0.94
CSCO 150821P00029000 P 08/21/15 29.0 1.19 1.23
CSCO 150821P00029500 P 08/21/15 29.5 1.53 1.56
CSCO 150821P00030000 P 08/21/15 30.0 1.89 1.94
CSCO 150821P00030500 P 08/21/15 30.5 2.31 2.36
CSCO 150821P00031000 P 08/21/15 31.0 2.75 2.80
CSCO 150821P00031500 P 08/21/15 31.5 3.10 3.40
CSCO 150821P00032000 P 08/21/15 32.0 3.55 3.85
CSCO 150821P00032500 P 08/21/15 32.5 4.05 4.35
CSCO 150821P00033000 P 08/21/15 33.0 4.50 4.85
CSCO 150821P00033500 P 08/21/15 33.5 5.00 5.35
CSCO 150821P00034000 P 08/21/15 34.0 5.50 5.85
CSCO 150821P00034500 P 08/21/15 34.5 6.00 6.40
CSCO 150821P00035000 P 08/21/15 35.0 6.40 6.95
CSCO 150821P00035500 P 08/21/15 35.5 7.00 7.45
CSCO 150821P00036000 P 08/21/15 36.0 6.95 8.50
CSCO 150821P00036500 P 08/21/15 36.5 7.65 8.75
CSCO 150821P00037000 P 08/21/15 37.0 8.00 9.40
CSCO 150821P00037500 P 08/21/15 37.5 8.95 9.60
CSCO 150821P00038000 P 08/21/15 38.0 8.80 10.00
CSCO 150821P00038500 P 08/21/15 38.5 8.55 10.40
CSCO 150821P00039000 P 08/21/15 39.0 9.05 10.90
CSCO 150821P00040000 P 08/21/15 40.0 10.05 11.90
CSCO 150828C00018000 C 08/28/15 18.0 8.70 10.50
CSCO 150828C00019000 C 08/28/15 19.0 8.95 9.60
CSCO 150828C00020000 C 08/28/15 20.0 8.05 8.60
CSCO 150828C00020500 C 08/28/15 20.5 7.65 8.05
CSCO 150828C00021000 C 08/28/15 21.0 7.25 7.35
CSCO 150828C00021500 C 08/28/15 21.5 6.70 7.00
CSCO 150828C00022000 C 08/28/15 22.0 6.20 6.50
CSCO 150828C00022500 C 08/28/15 22.5 5.70 6.05
CSCO 150828C00023000 C 08/28/15 23.0 5.20 5.55
CSCO 150828C00023500 C 08/28/15 23.5 4.70 5.05
CSCO 150828C00024000 C 08/28/15 24.0 4.25 4.55
CSCO 150828C00024500 C 08/28/15 24.5 3.75 4.10
CSCO 150828C00025000 C 08/28/15 25.0 3.35 3.45
CSCO 150828C00025500 C 08/28/15 25.5 2.92 2.99
CSCO 150828C00026000 C 08/28/15 26.0 2.48 2.57
CSCO 150828C00026500 C 08/28/15 26.5 2.07 2.13
CSCO 150828C00027000 C 08/28/15 27.0 1.68 1.74
CSCO 150828C00027500 C 08/28/15 27.5 1.34 1.38
CSCO 150828C00028000 C 08/28/15 28.0 1.03 1.06
CSCO 150828C00028500 C 08/28/15 28.5 0.77 0.79
CSCO 150828C00029000 C 08/28/15 29.0 0.55 0.58
CSCO 150828C00029500 C 08/28/15 29.5 0.38 0.40
CSCO 150828C00030000 C 08/28/15 30.0 0.25 0.27
CSCO 150828C00030500 C 08/28/15 30.5 0.16 0.19
CSCO 150828C00031000 C 08/28/15 31.0 0.10 0.12
CSCO 150828C00031500 C 08/28/15 31.5 0.06 0.10
CSCO 150828C00032000 C 08/28/15 32.0 0.04 0.07
CSCO 150828C00032500 C 08/28/15 32.5 0.02 0.05
CSCO 150828C00033000 C 08/28/15 33.0 0.02 0.04
CSCO 150828C00033500 C 08/28/15 33.5 0.01 0.03
CSCO 150828C00034000 C 08/28/15 34.0 0.00 0.03
CSCO 150828C00034500 C 08/28/15 34.5 0.00 0.03
CSCO 150828C00035000 C 08/28/15 35.0 0.00 0.02
CSCO 150828C00035500 C 08/28/15 35.5 0.00 0.02
CSCO 150828C00036000 C 08/28/15 36.0 0.00 0.02
CSCO 150828C00036500 C 08/28/15 36.5 0.00 0.02
CSCO 150828C00037000 C 08/28/15 37.0 0.00 0.02
CSCO 150828C00037500 C 08/28/15 37.5 0.00 0.02
CSCO 150828C00038000 C 08/28/15 38.0 0.00 0.02
CSCO 150828C00038500 C 08/28/15 38.5 0.00 0.02
CSCO 150828C00039000 C 08/28/15 39.0 0.00 0.02
CSCO 150828C00039500 C 08/28/15 39.5 0.00 0.02
CSCO 150828P00018000 P 08/28/15 18.0 0.00 0.02
CSCO 150828P00019000 P 08/28/15 19.0 0.00 0.02
CSCO 150828P00020000 P 08/28/15 20.0 0.00 0.02
CSCO 150828P00020500 P 08/28/15 20.5 0.00 0.02
CSCO 150828P00021000 P 08/28/15 21.0 0.00 0.02
CSCO 150828P00021500 P 08/28/15 21.5 0.01 0.02
CSCO 150828P00022000 P 08/28/15 22.0 0.01 0.03
CSCO 150828P00022500 P 08/28/15 22.5 0.02 0.04
CSCO 150828P00023000 P 08/28/15 23.0 0.02 0.04
CSCO 150828P00023500 P 08/28/15 23.5 0.03 0.06
CSCO 150828P00024000 P 08/28/15 24.0 0.05 0.07
CSCO 150828P00024500 P 08/28/15 24.5 0.07 0.10
CSCO 150828P00025000 P 08/28/15 25.0 0.10 0.11
CSCO 150828P00025500 P 08/28/15 25.5 0.13 0.17
CSCO 150828P00026000 P 08/28/15 26.0 0.19 0.22
CSCO 150828P00026500 P 08/28/15 26.5 0.27 0.30
CSCO 150828P00027000 P 08/28/15 27.0 0.38 0.41
CSCO 150828P00027500 P 08/28/15 27.5 0.53 0.56
CSCO 150828P00028000 P 08/28/15 28.0 0.72 0.74
CSCO 150828P00028500 P 08/28/15 28.5 0.95 0.98
CSCO 150828P00029000 P 08/28/15 29.0 1.23 1.26
CSCO 150828P00029500 P 08/28/15 29.5 1.55 1.60
CSCO 150828P00030000 P 08/28/15 30.0 1.92 1.97
CSCO 150828P00030500 P 08/28/15 30.5 2.33 2.38
CSCO 150828P00031000 P 08/28/15 31.0 2.73 2.92
CSCO 150828P00031500 P 08/28/15 31.5 3.10 3.40
CSCO 150828P00032000 P 08/28/15 32.0 3.55 3.90
CSCO 150828P00032500 P 08/28/15 32.5 4.05 4.35
CSCO 150828P00033000 P 08/28/15 33.0 4.50 4.85
CSCO 150828P00033500 P 08/28/15 33.5 5.00 5.35
CSCO 150828P00034000 P 08/28/15 34.0 5.50 5.85
CSCO 150828P00034500 P 08/28/15 34.5 6.00 6.35
CSCO 150828P00035000 P 08/28/15 35.0 6.50 6.95
CSCO 150828P00035500 P 08/28/15 35.5 7.00 7.40
CSCO 150828P00036000 P 08/28/15 36.0 7.35 8.20
CSCO 150828P00036500 P 08/28/15 36.5 7.70 8.45
CSCO 150828P00037000 P 08/28/15 37.0 8.15 9.80
CSCO 150828P00037500 P 08/28/15 37.5 8.75 9.55
CSCO 150828P00038000 P 08/28/15 38.0 9.00 9.85
CSCO 150828P00038500 P 08/28/15 38.5 8.55 10.35
CSCO 150828P00039000 P 08/28/15 39.0 9.15 12.30
CSCO 150828P00039500 P 08/28/15 39.5 9.55 11.40
CSCO 150904C00018000 C 09/04/15 18.0 8.70 10.70
CSCO 150904C00019000 C 09/04/15 19.0 9.15 9.55
CSCO 150904C00020000 C 09/04/15 20.0 8.15 8.60
CSCO 150904C00020500 C 09/04/15 20.5 7.65 8.05
CSCO 150904C00021000 C 09/04/15 21.0 7.20 7.55
CSCO 150904C00021500 C 09/04/15 21.5 6.70 7.05
CSCO 150904C00022000 C 09/04/15 22.0 6.20 6.55
CSCO 150904C00022500 C 09/04/15 22.5 5.70 6.05
CSCO 150904C00023000 C 09/04/15 23.0 5.20 5.55
CSCO 150904C00023500 C 09/04/15 23.5 4.70 5.05
CSCO 150904C00024000 C 09/04/15 24.0 4.25 4.60
CSCO 150904C00024500 C 09/04/15 24.5 3.75 4.10
CSCO 150904C00025000 C 09/04/15 25.0 3.30 3.50
CSCO 150904C00025500 C 09/04/15 25.5 2.95 2.99
CSCO 150904C00026000 C 09/04/15 26.0 2.52 2.58
CSCO 150904C00026500 C 09/04/15 26.5 2.10 2.16
CSCO 150904C00027000 C 09/04/15 27.0 1.72 1.77
CSCO 150904C00027500 C 09/04/15 27.5 1.37 1.42
CSCO 150904C00028000 C 09/04/15 28.0 1.07 1.10
CSCO 150904C00028500 C 09/04/15 28.5 0.80 0.83
CSCO 150904C00029000 C 09/04/15 29.0 0.58 0.61
CSCO 150904C00029500 C 09/04/15 29.5 0.41 0.44
CSCO 150904C00030000 C 09/04/15 30.0 0.28 0.30
CSCO 150904C00030500 C 09/04/15 30.5 0.18 0.21
CSCO 150904C00031000 C 09/04/15 31.0 0.12 0.14
CSCO 150904C00031500 C 09/04/15 31.5 0.08 0.10
CSCO 150904C00032000 C 09/04/15 32.0 0.05 0.07
CSCO 150904C00032500 C 09/04/15 32.5 0.03 0.06
CSCO 150904C00033000 C 09/04/15 33.0 0.02 0.05
CSCO 150904C00033500 C 09/04/15 33.5 0.01 0.04
CSCO 150904C00034000 C 09/04/15 34.0 0.01 0.03
CSCO 150904C00034500 C 09/04/15 34.5 0.00 0.03
CSCO 150904C00035000 C 09/04/15 35.0 0.00 0.03
CSCO 150904C00035500 C 09/04/15 35.5 0.00 0.02
CSCO 150904C00036000 C 09/04/15 36.0 0.00 0.02
CSCO 150904C00036500 C 09/04/15 36.5 0.00 0.02
CSCO 150904C00037000 C 09/04/15 37.0 0.00 0.02
CSCO 150904C00037500 C 09/04/15 37.5 0.00 0.02
CSCO 150904C00038000 C 09/04/15 38.0 0.00 0.02
CSCO 150904C00038500 C 09/04/15 38.5 0.00 0.02
CSCO 150904C00039000 C 09/04/15 39.0 0.00 0.02
CSCO 150904C00039500 C 09/04/15 39.5 0.00 0.02
CSCO 150904P00018000 P 09/04/15 18.0 0.00 0.02
CSCO 150904P00019000 P 09/04/15 19.0 0.00 0.02
CSCO 150904P00020000 P 09/04/15 20.0 0.00 0.02
CSCO 150904P00020500 P 09/04/15 20.5 0.00 0.02
CSCO 150904P00021000 P 09/04/15 21.0 0.01 0.02
CSCO 150904P00021500 P 09/04/15 21.5 0.01 0.03
CSCO 150904P00022000 P 09/04/15 22.0 0.02 0.04
CSCO 150904P00022500 P 09/04/15 22.5 0.02 0.04
CSCO 150904P00023000 P 09/04/15 23.0 0.03 0.06
CSCO 150904P00023500 P 09/04/15 23.5 0.04 0.08
CSCO 150904P00024000 P 09/04/15 24.0 0.06 0.08
CSCO 150904P00024500 P 09/04/15 24.5 0.08 0.12
CSCO 150904P00025000 P 09/04/15 25.0 0.11 0.14
CSCO 150904P00025500 P 09/04/15 25.5 0.16 0.18
CSCO 150904P00026000 P 09/04/15 26.0 0.22 0.24
CSCO 150904P00026500 P 09/04/15 26.5 0.30 0.33
CSCO 150904P00027000 P 09/04/15 27.0 0.42 0.44
CSCO 150904P00027500 P 09/04/15 27.5 0.56 0.59
CSCO 150904P00028000 P 09/04/15 28.0 0.75 0.78
CSCO 150904P00028500 P 09/04/15 28.5 0.98 1.02
CSCO 150904P00029000 P 09/04/15 29.0 1.26 1.30
CSCO 150904P00029500 P 09/04/15 29.5 1.58 1.63
CSCO 150904P00030000 P 09/04/15 30.0 1.95 2.00
CSCO 150904P00030500 P 09/04/15 30.5 2.35 2.40
CSCO 150904P00031000 P 09/04/15 31.0 2.79 2.84
CSCO 150904P00031500 P 09/04/15 31.5 3.20 3.30
CSCO 150904P00032000 P 09/04/15 32.0 3.55 3.90
CSCO 150904P00032500 P 09/04/15 32.5 4.05 4.35
CSCO 150904P00033000 P 09/04/15 33.0 4.50 4.85
CSCO 150904P00033500 P 09/04/15 33.5 5.00 5.35
CSCO 150904P00034000 P 09/04/15 34.0 5.50 5.85
CSCO 150904P00034500 P 09/04/15 34.5 6.00 6.35
CSCO 150904P00035000 P 09/04/15 35.0 6.50 6.95
CSCO 150904P00035500 P 09/04/15 35.5 7.00 7.45
CSCO 150904P00036000 P 09/04/15 36.0 7.15 8.75
CSCO 150904P00036500 P 09/04/15 36.5 7.65 8.40
CSCO 150904P00037000 P 09/04/15 37.0 8.45 9.05
CSCO 150904P00037500 P 09/04/15 37.5 8.35 9.45
CSCO 150904P00038000 P 09/04/15 38.0 8.80 9.95
CSCO 150904P00038500 P 09/04/15 38.5 8.55 10.40
CSCO 150904P00039000 P 09/04/15 39.0 9.05 10.95
CSCO 150904P00039500 P 09/04/15 39.5 9.55 11.45
CSCO 150911C00020000 C 09/11/15 20.0 7.85 8.75
CSCO 150911C00021000 C 09/11/15 21.0 6.95 7.55
CSCO 150911C00021500 C 09/11/15 21.5 6.45 7.05
CSCO 150911C00022000 C 09/11/15 22.0 5.95 6.65
CSCO 150911C00022500 C 09/11/15 22.5 5.50 6.10
CSCO 150911C00023000 C 09/11/15 23.0 5.05 5.60
CSCO 150911C00023500 C 09/11/15 23.5 4.60 5.10
CSCO 150911C00024000 C 09/11/15 24.0 4.15 4.60
CSCO 150911C00024500 C 09/11/15 24.5 3.65 4.15
CSCO 150911C00025000 C 09/11/15 25.0 3.35 3.50
CSCO 150911C00025500 C 09/11/15 25.5 2.97 3.05
CSCO 150911C00026000 C 09/11/15 26.0 2.54 2.60
CSCO 150911C00026500 C 09/11/15 26.5 2.13 2.19
CSCO 150911C00027000 C 09/11/15 27.0 1.75 1.80
CSCO 150911C00027500 C 09/11/15 27.5 1.40 1.44
CSCO 150911C00028000 C 09/11/15 28.0 1.09 1.12
CSCO 150911C00028500 C 09/11/15 28.5 0.83 0.86
CSCO 150911C00029000 C 09/11/15 29.0 0.61 0.63
CSCO 150911C00029500 C 09/11/15 29.5 0.43 0.46
CSCO 150911C00030000 C 09/11/15 30.0 0.30 0.32
CSCO 150911C00030500 C 09/11/15 30.5 0.20 0.22
CSCO 150911C00031000 C 09/11/15 31.0 0.13 0.16
CSCO 150911C00031500 C 09/11/15 31.5 0.08 0.11
CSCO 150911C00032000 C 09/11/15 32.0 0.05 0.08
CSCO 150911C00032500 C 09/11/15 32.5 0.03 0.06
CSCO 150911C00033000 C 09/11/15 33.0 0.02 0.05
CSCO 150911C00033500 C 09/11/15 33.5 0.01 0.04
CSCO 150911C00034000 C 09/11/15 34.0 0.01 0.03
CSCO 150911C00034500 C 09/11/15 34.5 0.00 0.03
CSCO 150911C00035000 C 09/11/15 35.0 0.00 0.03
CSCO 150911C00035500 C 09/11/15 35.5 0.00 0.02
CSCO 150911C00036000 C 09/11/15 36.0 0.00 0.02
CSCO 150911C00036500 C 09/11/15 36.5 0.00 0.02
CSCO 150911C00037000 C 09/11/15 37.0 0.00 0.02
CSCO 150911C00037500 C 09/11/15 37.5 0.00 0.02
CSCO 150911C00038000 C 09/11/15 38.0 0.00 0.02
CSCO 150911C00038500 C 09/11/15 38.5 0.00 0.02
CSCO 150911C00039000 C 09/11/15 39.0 0.00 0.02
CSCO 150911C00039500 C 09/11/15 39.5 0.00 0.02
CSCO 150911P00020000 P 09/11/15 20.0 0.00 0.02
CSCO 150911P00021000 P 09/11/15 21.0 0.01 0.03
CSCO 150911P00021500 P 09/11/15 21.5 0.01 0.03
CSCO 150911P00022000 P 09/11/15 22.0 0.01 0.04
CSCO 150911P00022500 P 09/11/15 22.5 0.02 0.05
CSCO 150911P00023000 P 09/11/15 23.0 0.03 0.07
CSCO 150911P00023500 P 09/11/15 23.5 0.05 0.07
CSCO 150911P00024000 P 09/11/15 24.0 0.07 0.09
CSCO 150911P00024500 P 09/11/15 24.5 0.09 0.11
CSCO 150911P00025000 P 09/11/15 25.0 0.12 0.15
CSCO 150911P00025500 P 09/11/15 25.5 0.17 0.20
CSCO 150911P00026000 P 09/11/15 26.0 0.24 0.26
CSCO 150911P00026500 P 09/11/15 26.5 0.33 0.35
CSCO 150911P00027000 P 09/11/15 27.0 0.44 0.47
CSCO 150911P00027500 P 09/11/15 27.5 0.59 0.62
CSCO 150911P00028000 P 09/11/15 28.0 0.78 0.81
CSCO 150911P00028500 P 09/11/15 28.5 1.01 1.05
CSCO 150911P00029000 P 09/11/15 29.0 1.28 1.33
CSCO 150911P00029500 P 09/11/15 29.5 1.60 1.66
CSCO 150911P00030000 P 09/11/15 30.0 1.97 2.02
CSCO 150911P00030500 P 09/11/15 30.5 2.37 2.42
CSCO 150911P00031000 P 09/11/15 31.0 2.80 2.85
CSCO 150911P00031500 P 09/11/15 31.5 3.20 3.45
CSCO 150911P00032000 P 09/11/15 32.0 3.55 4.05
CSCO 150911P00032500 P 09/11/15 32.5 4.00 4.50
CSCO 150911P00033000 P 09/11/15 33.0 4.50 5.00
CSCO 150911P00033500 P 09/11/15 33.5 4.95 5.50
CSCO 150911P00034000 P 09/11/15 34.0 5.50 6.05
CSCO 150911P00034500 P 09/11/15 34.5 5.95 6.55
CSCO 150911P00035000 P 09/11/15 35.0 6.25 7.10
CSCO 150911P00035500 P 09/11/15 35.5 6.50 7.80
CSCO 150911P00036000 P 09/11/15 36.0 6.00 9.35
CSCO 150911P00036500 P 09/11/15 36.5 6.50 9.30
CSCO 150911P00037000 P 09/11/15 37.0 7.65 9.80
CSCO 150911P00037500 P 09/11/15 37.5 7.45 10.80
CSCO 150911P00038000 P 09/11/15 38.0 7.95 11.30
CSCO 150911P00038500 P 09/11/15 38.5 8.45 11.80
CSCO 150911P00039000 P 09/11/15 39.0 8.95 12.30
CSCO 150911P00039500 P 09/11/15 39.5 9.45 12.80
CSCO 150918C00019000 C 09/18/15 19.0 9.20 9.50
CSCO 150918C00020000 C 09/18/15 20.0 8.20 8.50
CSCO 150918C00021000 C 09/18/15 21.0 7.20 7.50
CSCO 150918C00022000 C 09/18/15 22.0 6.20 6.55
CSCO 150918C00023000 C 09/18/15 23.0 5.25 5.55
CSCO 150918C00024000 C 09/18/15 24.0 4.35 4.60
CSCO 150918C00025000 C 09/18/15 25.0 3.40 3.50
CSCO 150918C00026000 C 09/18/15 26.0 2.56 2.62
CSCO 150918C00027000 C 09/18/15 27.0 1.79 1.82
CSCO 150918C00028000 C 09/18/15 28.0 1.14 1.17
CSCO 150918C00029000 C 09/18/15 29.0 0.65 0.67
CSCO 150918C00030000 C 09/18/15 30.0 0.33 0.35
CSCO 150918C00031000 C 09/18/15 31.0 0.16 0.17
CSCO 150918C00032000 C 09/18/15 32.0 0.07 0.10
CSCO 150918C00033000 C 09/18/15 33.0 0.03 0.05
CSCO 150918C00034000 C 09/18/15 34.0 0.01 0.04
CSCO 150918C00035000 C 09/18/15 35.0 0.01 0.03
CSCO 150918C00036000 C 09/18/15 36.0 0.00 0.02
CSCO 150918C00037000 C 09/18/15 37.0 0.00 0.02
CSCO 150918P00019000 P 09/18/15 19.0 0.00 0.02
CSCO 150918P00020000 P 09/18/15 20.0 0.01 0.03
CSCO 150918P00021000 P 09/18/15 21.0 0.01 0.03
CSCO 150918P00022000 P 09/18/15 22.0 0.03 0.05
CSCO 150918P00023000 P 09/18/15 23.0 0.05 0.07
CSCO 150918P00024000 P 09/18/15 24.0 0.08 0.10
CSCO 150918P00025000 P 09/18/15 25.0 0.14 0.16
CSCO 150918P00026000 P 09/18/15 26.0 0.26 0.28
CSCO 150918P00027000 P 09/18/15 27.0 0.47 0.49
CSCO 150918P00028000 P 09/18/15 28.0 0.82 0.85
CSCO 150918P00029000 P 09/18/15 29.0 1.32 1.36
CSCO 150918P00030000 P 09/18/15 30.0 2.00 2.04
CSCO 150918P00031000 P 09/18/15 31.0 2.82 2.87
CSCO 150918P00032000 P 09/18/15 32.0 3.60 3.90
CSCO 150918P00033000 P 09/18/15 33.0 4.55 4.85
CSCO 150918P00034000 P 09/18/15 34.0 5.50 5.85
CSCO 150918P00035000 P 09/18/15 35.0 6.50 6.85
CSCO 150918P00036000 P 09/18/15 36.0 7.15 8.50
CSCO 150918P00037000 P 09/18/15 37.0 8.35 9.20
CSCO 151016C00017000 C 10/16/15 17.0 9.70 11.80
CSCO 151016C00018000 C 10/16/15 18.0 9.00 11.85
CSCO 151016C00019000 C 10/16/15 19.0 9.20 9.50
CSCO 151016C00020000 C 10/16/15 20.0 8.20 8.60
CSCO 151016C00021000 C 10/16/15 21.0 7.20 7.55
CSCO 151016C00022000 C 10/16/15 22.0 6.20 6.55
CSCO 151016C00023000 C 10/16/15 23.0 5.35 5.45
CSCO 151016C00024000 C 10/16/15 24.0 4.30 4.60
CSCO 151016C00025000 C 10/16/15 25.0 3.45 3.55
CSCO 151016C00026000 C 10/16/15 26.0 2.62 2.67
CSCO 151016C00027000 C 10/16/15 27.0 1.86 1.90
CSCO 151016C00028000 C 10/16/15 28.0 1.23 1.25
CSCO 151016C00029000 C 10/16/15 29.0 0.74 0.77
CSCO 151016C00030000 C 10/16/15 30.0 0.41 0.43
CSCO 151016C00031000 C 10/16/15 31.0 0.21 0.22
CSCO 151016C00032000 C 10/16/15 32.0 0.10 0.11
CSCO 151016C00033000 C 10/16/15 33.0 0.04 0.07
CSCO 151016C00034000 C 10/16/15 34.0 0.02 0.05
CSCO 151016C00035000 C 10/16/15 35.0 0.01 0.03
CSCO 151016C00036000 C 10/16/15 36.0 0.00 0.03
CSCO 151016C00037000 C 10/16/15 37.0 0.00 0.03
CSCO 151016C00038000 C 10/16/15 38.0 0.00 0.02
CSCO 151016C00039000 C 10/16/15 39.0 0.00 0.02
CSCO 151016C00040000 C 10/16/15 40.0 0.00 0.02
CSCO 151016P00017000 P 10/16/15 17.0 0.00 0.02
CSCO 151016P00018000 P 10/16/15 18.0 0.01 0.02
CSCO 151016P00019000 P 10/16/15 19.0 0.01 0.03
CSCO 151016P00020000 P 10/16/15 20.0 0.01 0.04
CSCO 151016P00021000 P 10/16/15 21.0 0.03 0.06
CSCO 151016P00022000 P 10/16/15 22.0 0.05 0.08
CSCO 151016P00023000 P 10/16/15 23.0 0.08 0.11
CSCO 151016P00024000 P 10/16/15 24.0 0.14 0.16
CSCO 151016P00025000 P 10/16/15 25.0 0.23 0.25
CSCO 151016P00026000 P 10/16/15 26.0 0.40 0.41
CSCO 151016P00027000 P 10/16/15 27.0 0.65 0.67
CSCO 151016P00028000 P 10/16/15 28.0 1.03 1.06
CSCO 151016P00029000 P 10/16/15 29.0 1.56 1.60
CSCO 151016P00030000 P 10/16/15 30.0 2.24 2.29
CSCO 151016P00031000 P 10/16/15 31.0 3.05 3.10
CSCO 151016P00032000 P 10/16/15 32.0 3.80 4.10
CSCO 151016P00033000 P 10/16/15 33.0 4.75 5.05
CSCO 151016P00034000 P 10/16/15 34.0 5.70 6.05
CSCO 151016P00035000 P 10/16/15 35.0 6.60 7.25
CSCO 151016P00036000 P 10/16/15 36.0 7.05 8.65
CSCO 151016P00037000 P 10/16/15 37.0 7.30 10.50
CSCO 151016P00038000 P 10/16/15 38.0 8.15 11.50
CSCO 151016P00039000 P 10/16/15 39.0 9.10 12.45
CSCO 151016P00040000 P 10/16/15 40.0 10.10 13.50
CSCO 151120C00020000 C 11/20/15 20.0 8.20 8.55
CSCO 151120C00021000 C 11/20/15 21.0 7.20 7.55
CSCO 151120C00022000 C 11/20/15 22.0 6.25 6.60
CSCO 151120C00023000 C 11/20/15 23.0 5.30 5.60
CSCO 151120C00024000 C 11/20/15 24.0 4.45 4.55
CSCO 151120C00025000 C 11/20/15 25.0 3.55 3.65
CSCO 151120C00026000 C 11/20/15 26.0 2.78 2.84
CSCO 151120C00027000 C 11/20/15 27.0 2.07 2.12
CSCO 151120C00028000 C 11/20/15 28.0 1.47 1.51
CSCO 151120C00029000 C 11/20/15 29.0 0.98 1.03
CSCO 151120C00030000 C 11/20/15 30.0 0.62 0.66
CSCO 151120C00031000 C 11/20/15 31.0 0.38 0.41
CSCO 151120C00032000 C 11/20/15 32.0 0.22 0.25
CSCO 151120C00033000 C 11/20/15 33.0 0.12 0.16
CSCO 151120C00034000 C 11/20/15 34.0 0.07 0.10
CSCO 151120C00035000 C 11/20/15 35.0 0.04 0.05
CSCO 151120C00036000 C 11/20/15 36.0 0.02 0.05
CSCO 151120P00020000 P 11/20/15 20.0 0.05 0.08
CSCO 151120P00021000 P 11/20/15 21.0 0.08 0.11
CSCO 151120P00022000 P 11/20/15 22.0 0.12 0.13
CSCO 151120P00023000 P 11/20/15 23.0 0.17 0.21
CSCO 151120P00024000 P 11/20/15 24.0 0.26 0.29
CSCO 151120P00025000 P 11/20/15 25.0 0.40 0.43
CSCO 151120P00026000 P 11/20/15 26.0 0.61 0.63
CSCO 151120P00027000 P 11/20/15 27.0 0.90 0.92
CSCO 151120P00028000 P 11/20/15 28.0 1.31 1.34
CSCO 151120P00029000 P 11/20/15 29.0 1.83 1.87
CSCO 151120P00030000 P 11/20/15 30.0 2.47 2.52
CSCO 151120P00031000 P 11/20/15 31.0 3.20 3.30
CSCO 151120P00032000 P 11/20/15 32.0 4.05 4.15
CSCO 151120P00033000 P 11/20/15 33.0 4.80 5.15
CSCO 151120P00034000 P 11/20/15 34.0 5.75 6.10
CSCO 151120P00035000 P 11/20/15 35.0 6.70 7.05
CSCO 151120P00036000 P 11/20/15 36.0 7.65 8.05
CSCO 160115C00013000 C 01/15/16 13.0 13.60 17.10
CSCO 160115C00015000 C 01/15/16 15.0 11.60 13.80
CSCO 160115C00016000 C 01/15/16 16.0 10.60 12.80
CSCO 160115C00017000 C 01/15/16 17.0 9.70 11.80
CSCO 160115C00018000 C 01/15/16 18.0 8.65 10.75
CSCO 160115C00019000 C 01/15/16 19.0 7.70 11.10
CSCO 160115C00020000 C 01/15/16 20.0 8.30 8.40
CSCO 160115C00021000 C 01/15/16 21.0 5.70 9.05
CSCO 160115C00022000 C 01/15/16 22.0 6.10 6.95
CSCO 160115C00023000 C 01/15/16 23.0 4.95 6.05
CSCO 160115C00024000 C 01/15/16 24.0 4.55 4.65
CSCO 160115C00025000 C 01/15/16 25.0 3.70 3.75
CSCO 160115C00026000 C 01/15/16 26.0 2.92 2.97
CSCO 160115C00027000 C 01/15/16 27.0 2.23 2.28
CSCO 160115C00028000 C 01/15/16 28.0 1.64 1.68
CSCO 160115C00029000 C 01/15/16 29.0 1.15 1.19
CSCO 160115C00030000 C 01/15/16 30.0 0.79 0.80
CSCO 160115C00031000 C 01/15/16 31.0 0.51 0.54
CSCO 160115C00032000 C 01/15/16 32.0 0.32 0.36
CSCO 160115C00033000 C 01/15/16 33.0 0.19 0.24
CSCO 160115C00034000 C 01/15/16 34.0 0.12 0.16
CSCO 160115C00035000 C 01/15/16 35.0 0.07 0.10
CSCO 160115C00036000 C 01/15/16 36.0 0.04 0.07
CSCO 160115C00037000 C 01/15/16 37.0 0.02 0.05
CSCO 160115C00038000 C 01/15/16 38.0 0.01 0.04
CSCO 160115C00039000 C 01/15/16 39.0 0.00 0.03
CSCO 160115C00040000 C 01/15/16 40.0 0.00 0.03
CSCO 160115P00013000 P 01/15/16 13.0 0.00 0.02
CSCO 160115P00015000 P 01/15/16 15.0 0.01 0.03
CSCO 160115P00016000 P 01/15/16 16.0 0.02 0.04
CSCO 160115P00017000 P 01/15/16 17.0 0.03 0.05
CSCO 160115P00018000 P 01/15/16 18.0 0.05 0.08
CSCO 160115P00019000 P 01/15/16 19.0 0.07 0.10
CSCO 160115P00020000 P 01/15/16 20.0 0.10 0.13
CSCO 160115P00021000 P 01/15/16 21.0 0.14 0.17
CSCO 160115P00022000 P 01/15/16 22.0 0.20 0.23
CSCO 160115P00023000 P 01/15/16 23.0 0.29 0.31
CSCO 160115P00024000 P 01/15/16 24.0 0.41 0.45
CSCO 160115P00025000 P 01/15/16 25.0 0.59 0.63
CSCO 160115P00026000 P 01/15/16 26.0 0.84 0.87
CSCO 160115P00027000 P 01/15/16 27.0 1.16 1.21
CSCO 160115P00028000 P 01/15/16 28.0 1.59 1.63
CSCO 160115P00029000 P 01/15/16 29.0 2.12 2.17
CSCO 160115P00030000 P 01/15/16 30.0 2.76 2.83
CSCO 160115P00031000 P 01/15/16 31.0 3.50 3.60
CSCO 160115P00032000 P 01/15/16 32.0 4.30 4.40
CSCO 160115P00033000 P 01/15/16 33.0 4.95 5.35
CSCO 160115P00034000 P 01/15/16 34.0 4.40 7.80
CSCO 160115P00035000 P 01/15/16 35.0 7.05 7.15
CSCO 160115P00036000 P 01/15/16 36.0 6.30 9.75
CSCO 160115P00037000 P 01/15/16 37.0 7.35 10.70
CSCO 160115P00038000 P 01/15/16 38.0 8.30 11.70
CSCO 160115P00039000 P 01/15/16 39.0 9.30 12.70
CSCO 160115P00040000 P 01/15/16 40.0 10.30 13.70
CSCO 160415C00015000 C 04/15/16 15.0 11.60 15.10
CSCO 160415C00016000 C 04/15/16 16.0 10.60 14.10
CSCO 160415C00017000 C 04/15/16 17.0 9.60 13.10
CSCO 160415C00018000 C 04/15/16 18.0 8.70 12.10
CSCO 160415C00019000 C 04/15/16 19.0 7.70 11.10
CSCO 160415C00020000 C 04/15/16 20.0 6.70 10.10
CSCO 160415C00021000 C 04/15/16 21.0 5.70 9.15
CSCO 160415C00022000 C 04/15/16 22.0 6.15 6.75
CSCO 160415C00023000 C 04/15/16 23.0 5.50 5.65
CSCO 160415C00024000 C 04/15/16 24.0 4.65 4.80
CSCO 160415C00025000 C 04/15/16 25.0 3.85 4.00
CSCO 160415C00026000 C 04/15/16 26.0 3.15 3.25
CSCO 160415C00027000 C 04/15/16 27.0 2.51 2.58
CSCO 160415C00028000 C 04/15/16 28.0 1.95 2.02
CSCO 160415C00029000 C 04/15/16 29.0 1.47 1.54
CSCO 160415C00030000 C 04/15/16 30.0 1.09 1.15
CSCO 160415C00031000 C 04/15/16 31.0 0.80 0.85
CSCO 160415C00032000 C 04/15/16 32.0 0.55 0.61
CSCO 160415C00033000 C 04/15/16 33.0 0.38 0.43
CSCO 160415C00034000 C 04/15/16 34.0 0.26 0.31
CSCO 160415C00035000 C 04/15/16 35.0 0.17 0.22
CSCO 160415C00036000 C 04/15/16 36.0 0.12 0.16
CSCO 160415C00037000 C 04/15/16 37.0 0.08 0.12
CSCO 160415P00015000 P 04/15/16 15.0 0.04 0.07
CSCO 160415P00016000 P 04/15/16 16.0 0.06 0.10
CSCO 160415P00017000 P 04/15/16 17.0 0.08 0.12
CSCO 160415P00018000 P 04/15/16 18.0 0.11 0.15
CSCO 160415P00019000 P 04/15/16 19.0 0.15 0.18
CSCO 160415P00020000 P 04/15/16 20.0 0.20 0.24
CSCO 160415P00021000 P 04/15/16 21.0 0.28 0.31
CSCO 160415P00022000 P 04/15/16 22.0 0.38 0.42
CSCO 160415P00023000 P 04/15/16 23.0 0.51 0.55
CSCO 160415P00024000 P 04/15/16 24.0 0.69 0.73
CSCO 160415P00025000 P 04/15/16 25.0 0.92 0.97
CSCO 160415P00026000 P 04/15/16 26.0 1.22 1.27
CSCO 160415P00027000 P 04/15/16 27.0 1.59 1.64
CSCO 160415P00028000 P 04/15/16 28.0 2.04 2.09
CSCO 160415P00029000 P 04/15/16 29.0 2.58 2.64
CSCO 160415P00030000 P 04/15/16 30.0 3.20 3.30
CSCO 160415P00031000 P 04/15/16 31.0 3.90 4.00
CSCO 160415P00032000 P 04/15/16 32.0 4.65 4.75
CSCO 160415P00033000 P 04/15/16 33.0 5.50 5.60
CSCO 160415P00034000 P 04/15/16 34.0 6.35 6.45
CSCO 160415P00035000 P 04/15/16 35.0 7.00 9.00
CSCO 160415P00036000 P 04/15/16 36.0 8.05 10.00
CSCO 160415P00037000 P 04/15/16 37.0 7.50 10.90
CSCO 170120C00013000 C 01/20/17 13.0 13.00 17.75
CSCO 170120C00015000 C 01/20/17 15.0 11.00 15.00
CSCO 170120C00018000 C 01/20/17 18.0 8.20 12.45
CSCO 170120C00020000 C 01/20/17 20.0 6.80 9.35
CSCO 170120C00023000 C 01/20/17 23.0 5.90 6.00
CSCO 170120C00025000 C 01/20/17 25.0 4.45 4.60
CSCO 170120C00027000 C 01/20/17 27.0 3.25 3.40
CSCO 170120C00030000 C 01/20/17 30.0 1.94 2.00
CSCO 170120C00032000 C 01/20/17 32.0 1.29 1.36
CSCO 170120C00035000 C 01/20/17 35.0 0.68 0.74
CSCO 170120C00037000 C 01/20/17 37.0 0.42 0.49
CSCO 170120C00040000 C 01/20/17 40.0 0.21 0.27
CSCO 170120P00013000 P 01/20/17 13.0 0.11 0.17
CSCO 170120P00015000 P 01/20/17 15.0 0.19 0.25
CSCO 170120P00018000 P 01/20/17 18.0 0.40 0.46
CSCO 170120P00020000 P 01/20/17 20.0 0.65 0.70
CSCO 170120P00023000 P 01/20/17 23.0 1.26 1.31
CSCO 170120P00025000 P 01/20/17 25.0 1.87 1.90
CSCO 170120P00027000 P 01/20/17 27.0 2.70 2.77
CSCO 170120P00030000 P 01/20/17 30.0 4.35 4.45
CSCO 170120P00032000 P 01/20/17 32.0 5.70 5.80
CSCO 170120P00035000 P 01/20/17 35.0 8.05 8.20
CSCO 170120P00037000 P 01/20/17 37.0 9.80 9.95
CSCO 170120P00040000 P 01/20/17 40.0 10.20 15.00

OPRA data is delayed 15 minutes.