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 Jan 28 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 150130C00019000 C 01/30/15 19.0 6.80 9.05
CSCO 150130C00019500 C 01/30/15 19.5 6.15 8.55
CSCO 150130C00020000 C 01/30/15 20.0 5.65 8.00
CSCO 150130C00020500 C 01/30/15 20.5 6.25 7.10
CSCO 150130C00021000 C 01/30/15 21.0 4.65 7.05
CSCO 150130C00021500 C 01/30/15 21.5 5.05 5.55
CSCO 150130C00022000 C 01/30/15 22.0 4.45 5.20
CSCO 150130C00022500 C 01/30/15 22.5 4.05 4.70
CSCO 150130C00023000 C 01/30/15 23.0 3.75 4.05
CSCO 150130C00023500 C 01/30/15 23.5 3.25 3.70
CSCO 150130C00024000 C 01/30/15 24.0 2.79 3.20
CSCO 150130C00024500 C 01/30/15 24.5 2.28 2.51
CSCO 150130C00025000 C 01/30/15 25.0 1.80 2.01
CSCO 150130C00025500 C 01/30/15 25.5 1.30 1.62
CSCO 150130C00026000 C 01/30/15 26.0 0.83 1.04
CSCO 150130C00026500 C 01/30/15 26.5 0.42 0.52
CSCO 150130C00027000 C 01/30/15 27.0 0.14 0.16
CSCO 150130C00027500 C 01/30/15 27.5 0.03 0.05
CSCO 150130C00028000 C 01/30/15 28.0 0.00 0.02
CSCO 150130C00028500 C 01/30/15 28.5 0.00 0.02
CSCO 150130C00029000 C 01/30/15 29.0 0.00 0.02
CSCO 150130C00029500 C 01/30/15 29.5 0.00 0.02
CSCO 150130C00030000 C 01/30/15 30.0 0.00 0.02
CSCO 150130C00030500 C 01/30/15 30.5 0.00 0.02
CSCO 150130C00031000 C 01/30/15 31.0 0.00 0.02
CSCO 150130C00031500 C 01/30/15 31.5 0.00 0.02
CSCO 150130C00032000 C 01/30/15 32.0 0.00 0.02
CSCO 150130C00032500 C 01/30/15 32.5 0.00 0.02
CSCO 150130C00033000 C 01/30/15 33.0 0.00 0.02
CSCO 150130C00033500 C 01/30/15 33.5 0.00 0.02
CSCO 150130C00034000 C 01/30/15 34.0 0.00 0.02
CSCO 150130C00034500 C 01/30/15 34.5 0.00 0.02
CSCO 150130C00035000 C 01/30/15 35.0 0.00 0.02
CSCO 150130C00035500 C 01/30/15 35.5 0.00 0.02
CSCO 150130C00036000 C 01/30/15 36.0 0.00 0.02
CSCO 150130C00036500 C 01/30/15 36.5 0.00 0.02
CSCO 150130C00037000 C 01/30/15 37.0 0.00 0.02
CSCO 150130C00037500 C 01/30/15 37.5 0.00 0.02
CSCO 150130C00038000 C 01/30/15 38.0 0.00 0.02
CSCO 150130C00038500 C 01/30/15 38.5 0.00 0.02
CSCO 150130C00039000 C 01/30/15 39.0 0.00 0.02
CSCO 150130C00039500 C 01/30/15 39.5 0.00 0.02
CSCO 150130P00019000 P 01/30/15 19.0 0.00 0.02
CSCO 150130P00019500 P 01/30/15 19.5 0.00 0.02
CSCO 150130P00020000 P 01/30/15 20.0 0.00 0.02
CSCO 150130P00020500 P 01/30/15 20.5 0.00 0.02
CSCO 150130P00021000 P 01/30/15 21.0 0.00 0.02
CSCO 150130P00021500 P 01/30/15 21.5 0.00 0.02
CSCO 150130P00022000 P 01/30/15 22.0 0.00 0.02
CSCO 150130P00022500 P 01/30/15 22.5 0.00 0.02
CSCO 150130P00023000 P 01/30/15 23.0 0.00 0.02
CSCO 150130P00023500 P 01/30/15 23.5 0.00 0.02
CSCO 150130P00024000 P 01/30/15 24.0 0.00 0.02
CSCO 150130P00024500 P 01/30/15 24.5 0.00 0.02
CSCO 150130P00025000 P 01/30/15 25.0 0.00 0.02
CSCO 150130P00025500 P 01/30/15 25.5 0.00 0.05
CSCO 150130P00026000 P 01/30/15 26.0 0.00 0.05
CSCO 150130P00026500 P 01/30/15 26.5 0.12 0.14
CSCO 150130P00027000 P 01/30/15 27.0 0.32 0.35
CSCO 150130P00027500 P 01/30/15 27.5 0.64 0.74
CSCO 150130P00028000 P 01/30/15 28.0 1.05 1.21
CSCO 150130P00028500 P 01/30/15 28.5 1.48 1.71
CSCO 150130P00029000 P 01/30/15 29.0 0.87 2.23
CSCO 150130P00029500 P 01/30/15 29.5 0.49 2.72
CSCO 150130P00030000 P 01/30/15 30.0 1.23 3.25
CSCO 150130P00030500 P 01/30/15 30.5 1.26 3.75
CSCO 150130P00031000 P 01/30/15 31.0 2.13 4.25
CSCO 150130P00031500 P 01/30/15 31.5 2.47 4.75
CSCO 150130P00032000 P 01/30/15 32.0 3.00 5.25
CSCO 150130P00032500 P 01/30/15 32.5 3.50 5.80
CSCO 150130P00033000 P 01/30/15 33.0 3.75 6.35
CSCO 150130P00033500 P 01/30/15 33.5 4.25 6.85
CSCO 150130P00034000 P 01/30/15 34.0 4.75 7.25
CSCO 150130P00034500 P 01/30/15 34.5 5.50 7.75
CSCO 150130P00035000 P 01/30/15 35.0 6.00 8.30
CSCO 150130P00035500 P 01/30/15 35.5 6.25 8.75
CSCO 150130P00036000 P 01/30/15 36.0 6.75 9.25
CSCO 150130P00036500 P 01/30/15 36.5 7.25 9.75
CSCO 150130P00037000 P 01/30/15 37.0 7.75 10.25
CSCO 150130P00037500 P 01/30/15 37.5 8.30 10.75
CSCO 150130P00038000 P 01/30/15 38.0 8.80 11.25
CSCO 150130P00038500 P 01/30/15 38.5 9.45 11.75
CSCO 150130P00039000 P 01/30/15 39.0 9.80 12.25
CSCO 150130P00039500 P 01/30/15 39.5 10.45 12.75
CSCO 150206C00019000 C 02/06/15 19.0 6.50 9.25
CSCO 150206C00020000 C 02/06/15 20.0 5.75 7.40
CSCO 150206C00021000 C 02/06/15 21.0 5.75 6.20
CSCO 150206C00021500 C 02/06/15 21.5 5.25 5.70
CSCO 150206C00022000 C 02/06/15 22.0 4.75 5.55
CSCO 150206C00022500 C 02/06/15 22.5 4.30 4.55
CSCO 150206C00023000 C 02/06/15 23.0 3.80 4.15
CSCO 150206C00023500 C 02/06/15 23.5 3.30 3.55
CSCO 150206C00024000 C 02/06/15 24.0 2.80 3.20
CSCO 150206C00024500 C 02/06/15 24.5 2.31 2.51
CSCO 150206C00025000 C 02/06/15 25.0 1.83 2.14
CSCO 150206C00025500 C 02/06/15 25.5 1.36 1.57
CSCO 150206C00026000 C 02/06/15 26.0 0.94 1.04
CSCO 150206C00026500 C 02/06/15 26.5 0.56 0.59
CSCO 150206C00027000 C 02/06/15 27.0 0.30 0.31
CSCO 150206C00027500 C 02/06/15 27.5 0.13 0.14
CSCO 150206C00028000 C 02/06/15 28.0 0.04 0.07
CSCO 150206C00028500 C 02/06/15 28.5 0.01 0.04
CSCO 150206C00029000 C 02/06/15 29.0 0.00 0.03
CSCO 150206C00029500 C 02/06/15 29.5 0.00 0.03
CSCO 150206C00030000 C 02/06/15 30.0 0.00 0.02
CSCO 150206C00030500 C 02/06/15 30.5 0.00 0.02
CSCO 150206C00031000 C 02/06/15 31.0 0.00 0.02
CSCO 150206C00031500 C 02/06/15 31.5 0.00 0.02
CSCO 150206C00032000 C 02/06/15 32.0 0.00 0.02
CSCO 150206C00032500 C 02/06/15 32.5 0.00 0.02
CSCO 150206C00033000 C 02/06/15 33.0 0.00 0.02
CSCO 150206C00033500 C 02/06/15 33.5 0.00 0.02
CSCO 150206C00034000 C 02/06/15 34.0 0.00 0.02
CSCO 150206C00034500 C 02/06/15 34.5 0.00 0.02
CSCO 150206C00035000 C 02/06/15 35.0 0.00 0.02
CSCO 150206C00035500 C 02/06/15 35.5 0.00 0.02
CSCO 150206C00036000 C 02/06/15 36.0 0.00 0.02
CSCO 150206C00036500 C 02/06/15 36.5 0.00 0.02
CSCO 150206C00037000 C 02/06/15 37.0 0.00 0.02
CSCO 150206C00037500 C 02/06/15 37.5 0.00 0.02
CSCO 150206C00038000 C 02/06/15 38.0 0.00 0.02
CSCO 150206C00038500 C 02/06/15 38.5 0.00 0.02
CSCO 150206C00039000 C 02/06/15 39.0 0.00 0.02
CSCO 150206C00039500 C 02/06/15 39.5 0.00 0.02
CSCO 150206P00019000 P 02/06/15 19.0 0.00 0.02
CSCO 150206P00020000 P 02/06/15 20.0 0.00 0.02
CSCO 150206P00021000 P 02/06/15 21.0 0.00 0.02
CSCO 150206P00021500 P 02/06/15 21.5 0.00 0.02
CSCO 150206P00022000 P 02/06/15 22.0 0.00 0.02
CSCO 150206P00022500 P 02/06/15 22.5 0.00 0.02
CSCO 150206P00023000 P 02/06/15 23.0 0.00 0.03
CSCO 150206P00023500 P 02/06/15 23.5 0.00 0.03
CSCO 150206P00024000 P 02/06/15 24.0 0.00 0.04
CSCO 150206P00024500 P 02/06/15 24.5 0.00 0.05
CSCO 150206P00025000 P 02/06/15 25.0 0.01 0.06
CSCO 150206P00025500 P 02/06/15 25.5 0.04 0.08
CSCO 150206P00026000 P 02/06/15 26.0 0.13 0.15
CSCO 150206P00026500 P 02/06/15 26.5 0.23 0.28
CSCO 150206P00027000 P 02/06/15 27.0 0.46 0.50
CSCO 150206P00027500 P 02/06/15 27.5 0.78 0.83
CSCO 150206P00028000 P 02/06/15 28.0 1.08 1.26
CSCO 150206P00028500 P 02/06/15 28.5 0.90 1.73
CSCO 150206P00029000 P 02/06/15 29.0 1.40 2.22
CSCO 150206P00029500 P 02/06/15 29.5 1.64 2.72
CSCO 150206P00030000 P 02/06/15 30.0 1.73 3.25
CSCO 150206P00030500 P 02/06/15 30.5 2.81 4.45
CSCO 150206P00031000 P 02/06/15 31.0 2.07 4.25
CSCO 150206P00031500 P 02/06/15 31.5 2.60 4.75
CSCO 150206P00032000 P 02/06/15 32.0 3.00 5.25
CSCO 150206P00032500 P 02/06/15 32.5 3.35 5.75
CSCO 150206P00033000 P 02/06/15 33.0 4.00 6.40
CSCO 150206P00033500 P 02/06/15 33.5 4.50 7.35
CSCO 150206P00034000 P 02/06/15 34.0 4.85 7.25
CSCO 150206P00034500 P 02/06/15 34.5 5.70 7.75
CSCO 150206P00035000 P 02/06/15 35.0 5.85 8.30
CSCO 150206P00035500 P 02/06/15 35.5 6.35 8.75
CSCO 150206P00036000 P 02/06/15 36.0 6.85 9.25
CSCO 150206P00036500 P 02/06/15 36.5 7.35 9.75
CSCO 150206P00037000 P 02/06/15 37.0 7.85 10.25
CSCO 150206P00037500 P 02/06/15 37.5 8.35 10.80
CSCO 150206P00038000 P 02/06/15 38.0 8.85 12.70
CSCO 150206P00038500 P 02/06/15 38.5 9.35 11.80
CSCO 150206P00039000 P 02/06/15 39.0 9.85 12.30
CSCO 150206P00039500 P 02/06/15 39.5 10.35 12.80
CSCO 150213C00019000 C 02/13/15 19.0 7.65 8.15
CSCO 150213C00020000 C 02/13/15 20.0 6.80 7.15
CSCO 150213C00021000 C 02/13/15 21.0 5.55 6.50
CSCO 150213C00021500 C 02/13/15 21.5 5.30 6.05
CSCO 150213C00022000 C 02/13/15 22.0 4.80 5.30
CSCO 150213C00022500 C 02/13/15 22.5 3.50 5.60
CSCO 150213C00023000 C 02/13/15 23.0 3.10 4.80
CSCO 150213C00023500 C 02/13/15 23.5 3.35 3.85
CSCO 150213C00024000 C 02/13/15 24.0 2.90 3.15
CSCO 150213C00024500 C 02/13/15 24.5 2.45 2.65
CSCO 150213C00025000 C 02/13/15 25.0 2.03 2.08
CSCO 150213C00025500 C 02/13/15 25.5 1.62 1.68
CSCO 150213C00026000 C 02/13/15 26.0 1.25 1.30
CSCO 150213C00026500 C 02/13/15 26.5 0.93 0.97
CSCO 150213C00027000 C 02/13/15 27.0 0.66 0.70
CSCO 150213C00027500 C 02/13/15 27.5 0.46 0.48
CSCO 150213C00028000 C 02/13/15 28.0 0.30 0.32
CSCO 150213C00028500 C 02/13/15 28.5 0.19 0.21
CSCO 150213C00029000 C 02/13/15 29.0 0.12 0.14
CSCO 150213C00029500 C 02/13/15 29.5 0.07 0.12
CSCO 150213C00030000 C 02/13/15 30.0 0.04 0.09
CSCO 150213C00030500 C 02/13/15 30.5 0.02 0.07
CSCO 150213C00031000 C 02/13/15 31.0 0.01 0.05
CSCO 150213C00031500 C 02/13/15 31.5 0.00 0.04
CSCO 150213C00032000 C 02/13/15 32.0 0.00 0.03
CSCO 150213C00032500 C 02/13/15 32.5 0.00 0.03
CSCO 150213C00033000 C 02/13/15 33.0 0.00 0.03
CSCO 150213C00033500 C 02/13/15 33.5 0.00 0.03
CSCO 150213C00034000 C 02/13/15 34.0 0.00 0.02
CSCO 150213C00034500 C 02/13/15 34.5 0.00 0.02
CSCO 150213C00035000 C 02/13/15 35.0 0.00 0.02
CSCO 150213C00035500 C 02/13/15 35.5 0.00 0.02
CSCO 150213C00036000 C 02/13/15 36.0 0.00 0.02
CSCO 150213C00036500 C 02/13/15 36.5 0.00 0.02
CSCO 150213C00037000 C 02/13/15 37.0 0.00 0.02
CSCO 150213C00037500 C 02/13/15 37.5 0.00 0.02
CSCO 150213C00038000 C 02/13/15 38.0 0.00 0.02
CSCO 150213C00038500 C 02/13/15 38.5 0.00 0.02
CSCO 150213C00039000 C 02/13/15 39.0 0.00 0.02
CSCO 150213C00039500 C 02/13/15 39.5 0.00 0.02
CSCO 150213P00019000 P 02/13/15 19.0 0.00 0.02
CSCO 150213P00020000 P 02/13/15 20.0 0.00 0.02
CSCO 150213P00021000 P 02/13/15 21.0 0.00 0.03
CSCO 150213P00021500 P 02/13/15 21.5 0.00 0.03
CSCO 150213P00022000 P 02/13/15 22.0 0.00 0.05
CSCO 150213P00022500 P 02/13/15 22.5 0.00 0.06
CSCO 150213P00023000 P 02/13/15 23.0 0.01 0.07
CSCO 150213P00023500 P 02/13/15 23.5 0.01 0.10
CSCO 150213P00024000 P 02/13/15 24.0 0.04 0.12
CSCO 150213P00024500 P 02/13/15 24.5 0.08 0.17
CSCO 150213P00025000 P 02/13/15 25.0 0.20 0.24
CSCO 150213P00025500 P 02/13/15 25.5 0.29 0.34
CSCO 150213P00026000 P 02/13/15 26.0 0.44 0.47
CSCO 150213P00026500 P 02/13/15 26.5 0.59 0.64
CSCO 150213P00027000 P 02/13/15 27.0 0.85 0.88
CSCO 150213P00027500 P 02/13/15 27.5 1.13 1.17
CSCO 150213P00028000 P 02/13/15 28.0 1.47 1.52
CSCO 150213P00028500 P 02/13/15 28.5 1.81 1.90
CSCO 150213P00029000 P 02/13/15 29.0 2.21 2.33
CSCO 150213P00029500 P 02/13/15 29.5 2.32 2.79
CSCO 150213P00030000 P 02/13/15 30.0 1.30 4.05
CSCO 150213P00030500 P 02/13/15 30.5 1.79 4.75
CSCO 150213P00031000 P 02/13/15 31.0 1.97 5.20
CSCO 150213P00031500 P 02/13/15 31.5 2.72 5.65
CSCO 150213P00032000 P 02/13/15 32.0 2.76 6.40
CSCO 150213P00032500 P 02/13/15 32.5 3.25 6.85
CSCO 150213P00033000 P 02/13/15 33.0 4.20 7.35
CSCO 150213P00033500 P 02/13/15 33.5 4.50 7.85
CSCO 150213P00034000 P 02/13/15 34.0 4.75 8.35
CSCO 150213P00034500 P 02/13/15 34.5 5.25 8.85
CSCO 150213P00035000 P 02/13/15 35.0 5.75 9.40
CSCO 150213P00035500 P 02/13/15 35.5 6.25 9.95
CSCO 150213P00036000 P 02/13/15 36.0 7.20 10.65
CSCO 150213P00036500 P 02/13/15 36.5 7.65 11.15
CSCO 150213P00037000 P 02/13/15 37.0 7.90 11.70
CSCO 150213P00037500 P 02/13/15 37.5 8.30 12.20
CSCO 150213P00038000 P 02/13/15 38.0 8.80 12.70
CSCO 150213P00038500 P 02/13/15 38.5 9.40 13.20
CSCO 150213P00039000 P 02/13/15 39.0 9.90 13.70
CSCO 150213P00039500 P 02/13/15 39.5 10.30 14.20
CSCO 150220C00015000 C 02/20/15 15.0 10.35 12.25
CSCO 150220C00016000 C 02/20/15 16.0 9.30 12.50
CSCO 150220C00017000 C 02/20/15 17.0 8.35 10.25
CSCO 150220C00018000 C 02/20/15 18.0 8.75 9.55
CSCO 150220C00019000 C 02/20/15 19.0 7.80 8.25
CSCO 150220C00019500 C 02/20/15 19.5 7.30 8.00
CSCO 150220C00020000 C 02/20/15 20.0 6.80 7.15
CSCO 150220C00020500 C 02/20/15 20.5 6.30 6.70
CSCO 150220C00021000 C 02/20/15 21.0 5.80 6.15
CSCO 150220C00021500 C 02/20/15 21.5 5.30 6.05
CSCO 150220C00022000 C 02/20/15 22.0 4.80 5.15
CSCO 150220C00022500 C 02/20/15 22.5 4.30 4.65
CSCO 150220C00023000 C 02/20/15 23.0 3.85 4.15
CSCO 150220C00023500 C 02/20/15 23.5 3.35 3.70
CSCO 150220C00024000 C 02/20/15 24.0 2.92 3.25
CSCO 150220C00024500 C 02/20/15 24.5 2.47 2.77
CSCO 150220C00025000 C 02/20/15 25.0 2.05 2.11
CSCO 150220C00025500 C 02/20/15 25.5 1.65 1.72
CSCO 150220C00026000 C 02/20/15 26.0 1.29 1.32
CSCO 150220C00026500 C 02/20/15 26.5 0.98 1.01
CSCO 150220C00027000 C 02/20/15 27.0 0.71 0.74
CSCO 150220C00027500 C 02/20/15 27.5 0.50 0.52
CSCO 150220C00028000 C 02/20/15 28.0 0.34 0.36
CSCO 150220C00028500 C 02/20/15 28.5 0.22 0.24
CSCO 150220C00029000 C 02/20/15 29.0 0.15 0.16
CSCO 150220C00029500 C 02/20/15 29.5 0.09 0.11
CSCO 150220C00030000 C 02/20/15 30.0 0.06 0.08
CSCO 150220C00030500 C 02/20/15 30.5 0.03 0.06
CSCO 150220C00031000 C 02/20/15 31.0 0.02 0.05
CSCO 150220C00031500 C 02/20/15 31.5 0.01 0.04
CSCO 150220C00032000 C 02/20/15 32.0 0.01 0.03
CSCO 150220C00032500 C 02/20/15 32.5 0.00 0.03
CSCO 150220C00033000 C 02/20/15 33.0 0.00 0.03
CSCO 150220C00033500 C 02/20/15 33.5 0.00 0.03
CSCO 150220C00034000 C 02/20/15 34.0 0.00 0.02
CSCO 150220C00034500 C 02/20/15 34.5 0.00 0.02
CSCO 150220C00035000 C 02/20/15 35.0 0.00 0.02
CSCO 150220C00035500 C 02/20/15 35.5 0.00 0.02
CSCO 150220C00036000 C 02/20/15 36.0 0.00 0.02
CSCO 150220C00036500 C 02/20/15 36.5 0.00 0.02
CSCO 150220C00037000 C 02/20/15 37.0 0.00 0.02
CSCO 150220C00038000 C 02/20/15 38.0 0.00 0.02
CSCO 150220C00039000 C 02/20/15 39.0 0.00 0.02
CSCO 150220P00015000 P 02/20/15 15.0 0.00 0.02
CSCO 150220P00016000 P 02/20/15 16.0 0.00 0.02
CSCO 150220P00017000 P 02/20/15 17.0 0.00 0.02
CSCO 150220P00018000 P 02/20/15 18.0 0.00 0.02
CSCO 150220P00019000 P 02/20/15 19.0 0.00 0.02
CSCO 150220P00019500 P 02/20/15 19.5 0.00 0.02
CSCO 150220P00020000 P 02/20/15 20.0 0.00 0.02
CSCO 150220P00020500 P 02/20/15 20.5 0.00 0.03
CSCO 150220P00021000 P 02/20/15 21.0 0.01 0.03
CSCO 150220P00021500 P 02/20/15 21.5 0.01 0.03
CSCO 150220P00022000 P 02/20/15 22.0 0.02 0.05
CSCO 150220P00022500 P 02/20/15 22.5 0.03 0.06
CSCO 150220P00023000 P 02/20/15 23.0 0.06 0.07
CSCO 150220P00023500 P 02/20/15 23.5 0.07 0.10
CSCO 150220P00024000 P 02/20/15 24.0 0.12 0.14
CSCO 150220P00024500 P 02/20/15 24.5 0.17 0.19
CSCO 150220P00025000 P 02/20/15 25.0 0.24 0.26
CSCO 150220P00025500 P 02/20/15 25.5 0.34 0.36
CSCO 150220P00026000 P 02/20/15 26.0 0.48 0.51
CSCO 150220P00026500 P 02/20/15 26.5 0.66 0.69
CSCO 150220P00027000 P 02/20/15 27.0 0.90 0.93
CSCO 150220P00027500 P 02/20/15 27.5 1.17 1.21
CSCO 150220P00028000 P 02/20/15 28.0 1.49 1.55
CSCO 150220P00028500 P 02/20/15 28.5 1.87 1.93
CSCO 150220P00029000 P 02/20/15 29.0 2.23 2.36
CSCO 150220P00029500 P 02/20/15 29.5 2.43 2.80
CSCO 150220P00030000 P 02/20/15 30.0 2.58 3.30
CSCO 150220P00030500 P 02/20/15 30.5 2.94 3.75
CSCO 150220P00031000 P 02/20/15 31.0 3.40 4.25
CSCO 150220P00031500 P 02/20/15 31.5 2.42 5.70
CSCO 150220P00032000 P 02/20/15 32.0 2.92 6.40
CSCO 150220P00032500 P 02/20/15 32.5 3.70 6.85
CSCO 150220P00033000 P 02/20/15 33.0 5.35 6.25
CSCO 150220P00033500 P 02/20/15 33.5 4.40 7.85
CSCO 150220P00034000 P 02/20/15 34.0 4.75 8.35
CSCO 150220P00034500 P 02/20/15 34.5 5.50 8.85
CSCO 150220P00035000 P 02/20/15 35.0 5.75 9.35
CSCO 150220P00035500 P 02/20/15 35.5 6.25 9.85
CSCO 150220P00036000 P 02/20/15 36.0 7.15 10.65
CSCO 150220P00036500 P 02/20/15 36.5 7.65 11.15
CSCO 150220P00037000 P 02/20/15 37.0 7.90 11.45
CSCO 150220P00038000 P 02/20/15 38.0 8.90 12.50
CSCO 150220P00039000 P 02/20/15 39.0 10.00 13.45
CSCO 150227C00019000 C 02/27/15 19.0 7.80 8.30
CSCO 150227C00020000 C 02/27/15 20.0 6.80 7.30
CSCO 150227C00020500 C 02/27/15 20.5 5.55 6.85
CSCO 150227C00021000 C 02/27/15 21.0 5.80 6.30
CSCO 150227C00021500 C 02/27/15 21.5 5.35 5.80
CSCO 150227C00022000 C 02/27/15 22.0 4.15 5.70
CSCO 150227C00022500 C 02/27/15 22.5 4.35 4.80
CSCO 150227C00023000 C 02/27/15 23.0 3.85 4.35
CSCO 150227C00023500 C 02/27/15 23.5 3.35 4.00
CSCO 150227C00024000 C 02/27/15 24.0 2.95 3.30
CSCO 150227C00024500 C 02/27/15 24.5 2.51 3.20
CSCO 150227C00025000 C 02/27/15 25.0 2.08 2.24
CSCO 150227C00025500 C 02/27/15 25.5 1.69 1.84
CSCO 150227C00026000 C 02/27/15 26.0 1.33 1.42
CSCO 150227C00026500 C 02/27/15 26.5 1.01 1.06
CSCO 150227C00027000 C 02/27/15 27.0 0.75 0.79
CSCO 150227C00027500 C 02/27/15 27.5 0.53 0.59
CSCO 150227C00028000 C 02/27/15 28.0 0.37 0.39
CSCO 150227C00028500 C 02/27/15 28.5 0.25 0.30
CSCO 150227C00029000 C 02/27/15 29.0 0.16 0.21
CSCO 150227C00029500 C 02/27/15 29.5 0.10 0.16
CSCO 150227C00030000 C 02/27/15 30.0 0.07 0.12
CSCO 150227C00030500 C 02/27/15 30.5 0.04 0.09
CSCO 150227C00031000 C 02/27/15 31.0 0.02 0.07
CSCO 150227C00031500 C 02/27/15 31.5 0.01 0.05
CSCO 150227C00032000 C 02/27/15 32.0 0.00 0.04
CSCO 150227C00032500 C 02/27/15 32.5 0.00 0.03
CSCO 150227C00033000 C 02/27/15 33.0 0.00 0.03
CSCO 150227C00033500 C 02/27/15 33.5 0.00 0.03
CSCO 150227C00034000 C 02/27/15 34.0 0.00 0.03
CSCO 150227C00034500 C 02/27/15 34.5 0.00 0.03
CSCO 150227C00035000 C 02/27/15 35.0 0.00 0.02
CSCO 150227C00035500 C 02/27/15 35.5 0.00 0.02
CSCO 150227C00036000 C 02/27/15 36.0 0.00 0.02
CSCO 150227C00036500 C 02/27/15 36.5 0.00 0.02
CSCO 150227C00037000 C 02/27/15 37.0 0.00 0.02
CSCO 150227C00037500 C 02/27/15 37.5 0.00 0.02
CSCO 150227C00038000 C 02/27/15 38.0 0.00 0.02
CSCO 150227C00038500 C 02/27/15 38.5 0.00 0.02
CSCO 150227C00039000 C 02/27/15 39.0 0.00 0.02
CSCO 150227C00039500 C 02/27/15 39.5 0.00 0.02
CSCO 150227P00019000 P 02/27/15 19.0 0.00 0.02
CSCO 150227P00020000 P 02/27/15 20.0 0.00 0.03
CSCO 150227P00020500 P 02/27/15 20.5 0.00 0.03
CSCO 150227P00021000 P 02/27/15 21.0 0.00 0.04
CSCO 150227P00021500 P 02/27/15 21.5 0.01 0.06
CSCO 150227P00022000 P 02/27/15 22.0 0.01 0.07
CSCO 150227P00022500 P 02/27/15 22.5 0.02 0.09
CSCO 150227P00023000 P 02/27/15 23.0 0.03 0.11
CSCO 150227P00023500 P 02/27/15 23.5 0.05 0.13
CSCO 150227P00024000 P 02/27/15 24.0 0.08 0.16
CSCO 150227P00024500 P 02/27/15 24.5 0.13 0.22
CSCO 150227P00025000 P 02/27/15 25.0 0.25 0.29
CSCO 150227P00025500 P 02/27/15 25.5 0.36 0.40
CSCO 150227P00026000 P 02/27/15 26.0 0.50 0.54
CSCO 150227P00026500 P 02/27/15 26.5 0.69 0.73
CSCO 150227P00027000 P 02/27/15 27.0 0.92 0.96
CSCO 150227P00027500 P 02/27/15 27.5 1.20 1.24
CSCO 150227P00028000 P 02/27/15 28.0 1.51 1.58
CSCO 150227P00028500 P 02/27/15 28.5 1.83 1.96
CSCO 150227P00029000 P 02/27/15 29.0 2.25 2.38
CSCO 150227P00029500 P 02/27/15 29.5 2.54 2.82
CSCO 150227P00030000 P 02/27/15 30.0 1.06 4.25
CSCO 150227P00030500 P 02/27/15 30.5 1.79 4.60
CSCO 150227P00031000 P 02/27/15 31.0 1.90 5.45
CSCO 150227P00031500 P 02/27/15 31.5 2.72 5.55
CSCO 150227P00032000 P 02/27/15 32.0 3.20 6.10
CSCO 150227P00032500 P 02/27/15 32.5 3.70 6.50
CSCO 150227P00033000 P 02/27/15 33.0 4.20 7.05
CSCO 150227P00033500 P 02/27/15 33.5 4.25 7.85
CSCO 150227P00034000 P 02/27/15 34.0 5.00 8.35
CSCO 150227P00034500 P 02/27/15 34.5 5.50 8.85
CSCO 150227P00035000 P 02/27/15 35.0 5.75 9.35
CSCO 150227P00035500 P 02/27/15 35.5 6.25 9.85
CSCO 150227P00036000 P 02/27/15 36.0 7.05 10.70
CSCO 150227P00036500 P 02/27/15 36.5 7.80 11.20
CSCO 150227P00037000 P 02/27/15 37.0 8.00 11.45
CSCO 150227P00037500 P 02/27/15 37.5 8.55 12.20
CSCO 150227P00038000 P 02/27/15 38.0 8.90 12.70
CSCO 150227P00038500 P 02/27/15 38.5 9.55 13.00
CSCO 150227P00039000 P 02/27/15 39.0 10.05 13.65
CSCO 150227P00039500 P 02/27/15 39.5 10.55 14.20
CSCO 150306C00020000 C 03/06/15 20.0 6.80 7.30
CSCO 150306C00020500 C 03/06/15 20.5 6.25 6.80
CSCO 150306C00021000 C 03/06/15 21.0 5.85 6.30
CSCO 150306C00021500 C 03/06/15 21.5 5.35 5.80
CSCO 150306C00022000 C 03/06/15 22.0 4.85 5.25
CSCO 150306C00022500 C 03/06/15 22.5 4.35 4.75
CSCO 150306C00023000 C 03/06/15 23.0 3.90 4.25
CSCO 150306C00023500 C 03/06/15 23.5 3.40 4.15
CSCO 150306C00024000 C 03/06/15 24.0 2.98 3.30
CSCO 150306C00024500 C 03/06/15 24.5 2.54 3.05
CSCO 150306C00025000 C 03/06/15 25.0 2.11 2.28
CSCO 150306C00025500 C 03/06/15 25.5 1.74 1.88
CSCO 150306C00026000 C 03/06/15 26.0 1.37 1.52
CSCO 150306C00026500 C 03/06/15 26.5 1.05 1.19
CSCO 150306C00027000 C 03/06/15 27.0 0.79 0.90
CSCO 150306C00027500 C 03/06/15 27.5 0.57 0.67
CSCO 150306C00028000 C 03/06/15 28.0 0.41 0.48
CSCO 150306C00028500 C 03/06/15 28.5 0.28 0.36
CSCO 150306C00029000 C 03/06/15 29.0 0.19 0.23
CSCO 150306C00029500 C 03/06/15 29.5 0.12 0.19
CSCO 150306C00030000 C 03/06/15 30.0 0.08 0.14
CSCO 150306C00030500 C 03/06/15 30.5 0.05 0.10
CSCO 150306C00031000 C 03/06/15 31.0 0.03 0.08
CSCO 150306C00031500 C 03/06/15 31.5 0.02 0.06
CSCO 150306C00032000 C 03/06/15 32.0 0.01 0.05
CSCO 150306C00032500 C 03/06/15 32.5 0.00 0.04
CSCO 150306C00033000 C 03/06/15 33.0 0.00 0.03
CSCO 150306C00033500 C 03/06/15 33.5 0.00 0.03
CSCO 150306C00034000 C 03/06/15 34.0 0.00 0.03
CSCO 150306C00034500 C 03/06/15 34.5 0.00 0.03
CSCO 150306C00035000 C 03/06/15 35.0 0.00 0.03
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 0.04
CSCO 150306P00020500 P 03/06/15 20.5 0.00 0.04
CSCO 150306P00021000 P 03/06/15 21.0 0.00 0.06
CSCO 150306P00021500 P 03/06/15 21.5 0.00 0.08
CSCO 150306P00022000 P 03/06/15 22.0 0.02 0.08
CSCO 150306P00022500 P 03/06/15 22.5 0.05 0.10
CSCO 150306P00023000 P 03/06/15 23.0 0.04 0.12
CSCO 150306P00023500 P 03/06/15 23.5 0.06 0.14
CSCO 150306P00024000 P 03/06/15 24.0 0.11 0.18
CSCO 150306P00024500 P 03/06/15 24.5 0.19 0.24
CSCO 150306P00025000 P 03/06/15 25.0 0.26 0.32
CSCO 150306P00025500 P 03/06/15 25.5 0.40 0.43
CSCO 150306P00026000 P 03/06/15 26.0 0.50 0.58
CSCO 150306P00026500 P 03/06/15 26.5 0.72 0.76
CSCO 150306P00027000 P 03/06/15 27.0 0.92 1.01
CSCO 150306P00027500 P 03/06/15 27.5 1.19 1.29
CSCO 150306P00028000 P 03/06/15 28.0 1.53 1.62
CSCO 150306P00028500 P 03/06/15 28.5 1.85 1.99
CSCO 150306P00029000 P 03/06/15 29.0 2.27 2.40
CSCO 150306P00029500 P 03/06/15 29.5 2.70 2.84
CSCO 150306P00030000 P 03/06/15 30.0 1.07 4.30
CSCO 150306P00030500 P 03/06/15 30.5 1.81 4.75
CSCO 150306P00031000 P 03/06/15 31.0 1.81 5.45
CSCO 150306P00031500 P 03/06/15 31.5 2.47 5.70
CSCO 150306P00032000 P 03/06/15 32.0 2.92 6.20
CSCO 150306P00032500 P 03/06/15 32.5 3.70 6.45
CSCO 150306P00033000 P 03/06/15 33.0 4.20 7.30
CSCO 150306P00033500 P 03/06/15 33.5 4.70 7.80
CSCO 150306P00034000 P 03/06/15 34.0 4.75 8.35
CSCO 150306P00034500 P 03/06/15 34.5 5.25 8.85
CSCO 150306P00035000 P 03/06/15 35.0 5.90 9.20
CSCO 150306P00035500 P 03/06/15 35.5 6.55 9.85
CSCO 150306P00036000 P 03/06/15 36.0 6.90 10.70
CSCO 150306P00036500 P 03/06/15 36.5 7.55 11.20
CSCO 150306P00037000 P 03/06/15 37.0 7.75 11.70
CSCO 150306P00037500 P 03/06/15 37.5 8.40 12.15
CSCO 150306P00038000 P 03/06/15 38.0 9.05 12.65
CSCO 150306P00038500 P 03/06/15 38.5 9.55 13.20
CSCO 150306P00039000 P 03/06/15 39.0 10.05 13.70
CSCO 150306P00039500 P 03/06/15 39.5 10.55 14.20
CSCO 150320C00019000 C 03/20/15 19.0 7.80 8.25
CSCO 150320C00020000 C 03/20/15 20.0 6.80 7.40
CSCO 150320C00021000 C 03/20/15 21.0 5.85 6.40
CSCO 150320C00022000 C 03/20/15 22.0 4.85 5.35
CSCO 150320C00023000 C 03/20/15 23.0 3.90 4.35
CSCO 150320C00024000 C 03/20/15 24.0 3.00 3.40
CSCO 150320C00025000 C 03/20/15 25.0 2.18 2.35
CSCO 150320C00026000 C 03/20/15 26.0 1.46 1.50
CSCO 150320C00027000 C 03/20/15 27.0 0.88 0.91
CSCO 150320C00028000 C 03/20/15 28.0 0.48 0.50
CSCO 150320C00029000 C 03/20/15 29.0 0.23 0.25
CSCO 150320C00030000 C 03/20/15 30.0 0.11 0.13
CSCO 150320C00031000 C 03/20/15 31.0 0.05 0.08
CSCO 150320C00032000 C 03/20/15 32.0 0.02 0.05
CSCO 150320C00033000 C 03/20/15 33.0 0.01 0.04
CSCO 150320C00034000 C 03/20/15 34.0 0.00 0.03
CSCO 150320C00035000 C 03/20/15 35.0 0.00 0.03
CSCO 150320P00019000 P 03/20/15 19.0 0.01 0.03
CSCO 150320P00020000 P 03/20/15 20.0 0.02 0.04
CSCO 150320P00021000 P 03/20/15 21.0 0.04 0.06
CSCO 150320P00022000 P 03/20/15 22.0 0.07 0.09
CSCO 150320P00023000 P 03/20/15 23.0 0.12 0.14
CSCO 150320P00024000 P 03/20/15 24.0 0.21 0.22
CSCO 150320P00025000 P 03/20/15 25.0 0.37 0.39
CSCO 150320P00026000 P 03/20/15 26.0 0.64 0.66
CSCO 150320P00027000 P 03/20/15 27.0 1.06 1.08
CSCO 150320P00028000 P 03/20/15 28.0 1.64 1.68
CSCO 150320P00029000 P 03/20/15 29.0 2.30 2.44
CSCO 150320P00030000 P 03/20/15 30.0 2.77 3.35
CSCO 150320P00031000 P 03/20/15 31.0 2.02 5.25
CSCO 150320P00032000 P 03/20/15 32.0 2.95 6.45
CSCO 150320P00033000 P 03/20/15 33.0 4.20 6.95
CSCO 150320P00034000 P 03/20/15 34.0 6.35 7.25
CSCO 150320P00035000 P 03/20/15 35.0 5.75 9.35
CSCO 150417C00014000 C 04/17/15 14.0 11.30 14.50
CSCO 150417C00015000 C 04/17/15 15.0 10.30 13.50
CSCO 150417C00016000 C 04/17/15 16.0 9.80 11.30
CSCO 150417C00017000 C 04/17/15 17.0 8.80 10.30
CSCO 150417C00018000 C 04/17/15 18.0 7.80 10.25
CSCO 150417C00019000 C 04/17/15 19.0 7.80 8.40
CSCO 150417C00020000 C 04/17/15 20.0 6.85 7.40
CSCO 150417C00021000 C 04/17/15 21.0 5.85 6.25
CSCO 150417C00022000 C 04/17/15 22.0 4.90 5.40
CSCO 150417C00023000 C 04/17/15 23.0 3.95 4.35
CSCO 150417C00024000 C 04/17/15 24.0 3.05 3.25
CSCO 150417C00025000 C 04/17/15 25.0 2.25 2.42
CSCO 150417C00026000 C 04/17/15 26.0 1.54 1.58
CSCO 150417C00027000 C 04/17/15 27.0 0.97 1.00
CSCO 150417C00028000 C 04/17/15 28.0 0.57 0.59
CSCO 150417C00029000 C 04/17/15 29.0 0.31 0.32
CSCO 150417C00030000 C 04/17/15 30.0 0.16 0.17
CSCO 150417C00031000 C 04/17/15 31.0 0.08 0.10
CSCO 150417C00032000 C 04/17/15 32.0 0.04 0.07
CSCO 150417C00033000 C 04/17/15 33.0 0.02 0.05
CSCO 150417C00034000 C 04/17/15 34.0 0.01 0.03
CSCO 150417C00035000 C 04/17/15 35.0 0.00 0.03
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 0.03
CSCO 150417P00017000 P 04/17/15 17.0 0.00 0.03
CSCO 150417P00018000 P 04/17/15 18.0 0.01 0.04
CSCO 150417P00019000 P 04/17/15 19.0 0.02 0.05
CSCO 150417P00020000 P 04/17/15 20.0 0.06 0.07
CSCO 150417P00021000 P 04/17/15 21.0 0.08 0.10
CSCO 150417P00022000 P 04/17/15 22.0 0.12 0.15
CSCO 150417P00023000 P 04/17/15 23.0 0.20 0.22
CSCO 150417P00024000 P 04/17/15 24.0 0.33 0.35
CSCO 150417P00025000 P 04/17/15 25.0 0.52 0.55
CSCO 150417P00026000 P 04/17/15 26.0 0.84 0.85
CSCO 150417P00027000 P 04/17/15 27.0 1.29 1.33
CSCO 150417P00028000 P 04/17/15 28.0 1.90 1.93
CSCO 150417P00029000 P 04/17/15 29.0 2.52 2.69
CSCO 150417P00030000 P 04/17/15 30.0 2.99 3.55
CSCO 150417P00031000 P 04/17/15 31.0 3.70 4.50
CSCO 150417P00032000 P 04/17/15 32.0 3.45 6.50
CSCO 150417P00033000 P 04/17/15 33.0 4.10 7.60
CSCO 150417P00034000 P 04/17/15 34.0 5.40 8.30
CSCO 150417P00035000 P 04/17/15 35.0 6.45 9.55
CSCO 150515C00020000 C 05/15/15 20.0 6.85 7.35
CSCO 150515C00021000 C 05/15/15 21.0 5.90 6.35
CSCO 150515C00022000 C 05/15/15 22.0 4.70 5.35
CSCO 150515C00023000 C 05/15/15 23.0 4.00 4.35
CSCO 150515C00024000 C 05/15/15 24.0 3.15 3.30
CSCO 150515C00025000 C 05/15/15 25.0 2.40 2.45
CSCO 150515C00026000 C 05/15/15 26.0 1.73 1.78
CSCO 150515C00027000 C 05/15/15 27.0 1.18 1.23
CSCO 150515C00028000 C 05/15/15 28.0 0.77 0.81
CSCO 150515C00029000 C 05/15/15 29.0 0.48 0.52
CSCO 150515C00030000 C 05/15/15 30.0 0.29 0.32
CSCO 150515C00031000 C 05/15/15 31.0 0.17 0.20
CSCO 150515C00032000 C 05/15/15 32.0 0.10 0.13
CSCO 150515C00033000 C 05/15/15 33.0 0.06 0.08
CSCO 150515C00034000 C 05/15/15 34.0 0.04 0.06
CSCO 150515C00035000 C 05/15/15 35.0 0.02 0.05
CSCO 150515C00036000 C 05/15/15 36.0 0.01 0.04
CSCO 150515P00020000 P 05/15/15 20.0 0.09 0.11
CSCO 150515P00021000 P 05/15/15 21.0 0.14 0.16
CSCO 150515P00022000 P 05/15/15 22.0 0.21 0.24
CSCO 150515P00023000 P 05/15/15 23.0 0.32 0.34
CSCO 150515P00024000 P 05/15/15 24.0 0.48 0.51
CSCO 150515P00025000 P 05/15/15 25.0 0.72 0.75
CSCO 150515P00026000 P 05/15/15 26.0 1.06 1.10
CSCO 150515P00027000 P 05/15/15 27.0 1.53 1.56
CSCO 150515P00028000 P 05/15/15 28.0 2.12 2.16
CSCO 150515P00029000 P 05/15/15 29.0 2.83 2.87
CSCO 150515P00030000 P 05/15/15 30.0 3.55 3.70
CSCO 150515P00031000 P 05/15/15 31.0 4.05 4.60
CSCO 150515P00032000 P 05/15/15 32.0 4.70 5.50
CSCO 150515P00033000 P 05/15/15 33.0 5.40 6.50
CSCO 150515P00034000 P 05/15/15 34.0 6.35 7.45
CSCO 150515P00035000 P 05/15/15 35.0 6.10 9.40
CSCO 150515P00036000 P 05/15/15 36.0 7.30 10.55
CSCO 150717C00014000 C 07/17/15 14.0 11.30 15.05
CSCO 150717C00015000 C 07/17/15 15.0 10.40 13.70
CSCO 150717C00016000 C 07/17/15 16.0 9.60 12.95
CSCO 150717C00017000 C 07/17/15 17.0 8.80 11.95
CSCO 150717C00018000 C 07/17/15 18.0 8.80 9.95
CSCO 150717C00019000 C 07/17/15 19.0 7.80 8.90
CSCO 150717C00020000 C 07/17/15 20.0 6.85 7.40
CSCO 150717C00021000 C 07/17/15 21.0 5.90 6.35
CSCO 150717C00022000 C 07/17/15 22.0 4.95 5.40
CSCO 150717C00023000 C 07/17/15 23.0 4.10 4.85
CSCO 150717C00024000 C 07/17/15 24.0 3.25 3.50
CSCO 150717C00025000 C 07/17/15 25.0 2.55 2.59
CSCO 150717C00026000 C 07/17/15 26.0 1.91 1.95
CSCO 150717C00027000 C 07/17/15 27.0 1.38 1.41
CSCO 150717C00028000 C 07/17/15 28.0 0.96 0.99
CSCO 150717C00029000 C 07/17/15 29.0 0.64 0.68
CSCO 150717C00030000 C 07/17/15 30.0 0.42 0.45
CSCO 150717C00031000 C 07/17/15 31.0 0.27 0.30
CSCO 150717C00032000 C 07/17/15 32.0 0.17 0.20
CSCO 150717C00033000 C 07/17/15 33.0 0.11 0.13
CSCO 150717C00034000 C 07/17/15 34.0 0.07 0.09
CSCO 150717C00035000 C 07/17/15 35.0 0.05 0.07
CSCO 150717C00040000 C 07/17/15 40.0 0.00 0.03
CSCO 150717P00014000 P 07/17/15 14.0 0.01 0.04
CSCO 150717P00015000 P 07/17/15 15.0 0.02 0.05
CSCO 150717P00016000 P 07/17/15 16.0 0.03 0.06
CSCO 150717P00017000 P 07/17/15 17.0 0.05 0.08
CSCO 150717P00018000 P 07/17/15 18.0 0.08 0.11
CSCO 150717P00019000 P 07/17/15 19.0 0.11 0.14
CSCO 150717P00020000 P 07/17/15 20.0 0.16 0.19
CSCO 150717P00021000 P 07/17/15 21.0 0.24 0.26
CSCO 150717P00022000 P 07/17/15 22.0 0.34 0.37
CSCO 150717P00023000 P 07/17/15 23.0 0.49 0.52
CSCO 150717P00024000 P 07/17/15 24.0 0.70 0.73
CSCO 150717P00025000 P 07/17/15 25.0 0.97 1.02
CSCO 150717P00026000 P 07/17/15 26.0 1.35 1.40
CSCO 150717P00027000 P 07/17/15 27.0 1.86 1.90
CSCO 150717P00028000 P 07/17/15 28.0 2.45 2.50
CSCO 150717P00029000 P 07/17/15 29.0 3.15 3.20
CSCO 150717P00030000 P 07/17/15 30.0 3.90 4.00
CSCO 150717P00031000 P 07/17/15 31.0 4.60 4.85
CSCO 150717P00032000 P 07/17/15 32.0 4.95 5.75
CSCO 150717P00033000 P 07/17/15 33.0 4.70 6.70
CSCO 150717P00034000 P 07/17/15 34.0 6.55 7.65
CSCO 150717P00035000 P 07/17/15 35.0 6.40 9.60
CSCO 150717P00040000 P 07/17/15 40.0 11.10 15.05
CSCO 151016C00017000 C 10/16/15 17.0 8.70 10.90
CSCO 151016C00018000 C 10/16/15 18.0 8.80 9.90
CSCO 151016C00019000 C 10/16/15 19.0 7.85 8.90
CSCO 151016C00020000 C 10/16/15 20.0 6.90 7.40
CSCO 151016C00021000 C 10/16/15 21.0 5.95 6.35
CSCO 151016C00022000 C 10/16/15 22.0 4.65 5.40
CSCO 151016C00023000 C 10/16/15 23.0 4.25 4.45
CSCO 151016C00024000 C 10/16/15 24.0 3.50 3.70
CSCO 151016C00025000 C 10/16/15 25.0 2.79 2.86
CSCO 151016C00026000 C 10/16/15 26.0 2.19 2.26
CSCO 151016C00027000 C 10/16/15 27.0 1.69 1.72
CSCO 151016C00028000 C 10/16/15 28.0 1.27 1.32
CSCO 151016C00029000 C 10/16/15 29.0 0.94 0.98
CSCO 151016C00030000 C 10/16/15 30.0 0.68 0.71
CSCO 151016C00031000 C 10/16/15 31.0 0.49 0.53
CSCO 151016C00032000 C 10/16/15 32.0 0.35 0.38
CSCO 151016C00033000 C 10/16/15 33.0 0.25 0.28
CSCO 151016C00034000 C 10/16/15 34.0 0.18 0.21
CSCO 151016C00035000 C 10/16/15 35.0 0.13 0.15
CSCO 151016C00036000 C 10/16/15 36.0 0.09 0.12
CSCO 151016C00037000 C 10/16/15 37.0 0.07 0.09
CSCO 151016C00038000 C 10/16/15 38.0 0.05 0.07
CSCO 151016C00039000 C 10/16/15 39.0 0.04 0.06
CSCO 151016C00040000 C 10/16/15 40.0 0.02 0.05
CSCO 151016P00017000 P 10/16/15 17.0 0.13 0.15
CSCO 151016P00018000 P 10/16/15 18.0 0.17 0.20
CSCO 151016P00019000 P 10/16/15 19.0 0.24 0.26
CSCO 151016P00020000 P 10/16/15 20.0 0.32 0.35
CSCO 151016P00021000 P 10/16/15 21.0 0.43 0.46
CSCO 151016P00022000 P 10/16/15 22.0 0.59 0.62
CSCO 151016P00023000 P 10/16/15 23.0 0.79 0.82
CSCO 151016P00024000 P 10/16/15 24.0 1.06 1.09
CSCO 151016P00025000 P 10/16/15 25.0 1.39 1.43
CSCO 151016P00026000 P 10/16/15 26.0 1.81 1.85
CSCO 151016P00027000 P 10/16/15 27.0 2.32 2.36
CSCO 151016P00028000 P 10/16/15 28.0 2.92 2.96
CSCO 151016P00029000 P 10/16/15 29.0 3.55 3.65
CSCO 151016P00030000 P 10/16/15 30.0 4.30 4.40
CSCO 151016P00031000 P 10/16/15 31.0 4.95 5.25
CSCO 151016P00032000 P 10/16/15 32.0 5.80 6.10
CSCO 151016P00033000 P 10/16/15 33.0 4.80 8.15
CSCO 151016P00034000 P 10/16/15 34.0 5.70 9.05
CSCO 151016P00035000 P 10/16/15 35.0 7.60 8.85
CSCO 151016P00036000 P 10/16/15 36.0 7.65 10.85
CSCO 151016P00037000 P 10/16/15 37.0 8.55 11.80
CSCO 151016P00038000 P 10/16/15 38.0 9.50 12.90
CSCO 151016P00039000 P 10/16/15 39.0 10.50 13.90
CSCO 151016P00040000 P 10/16/15 40.0 11.25 14.90
CSCO 160115C00013000 C 01/15/16 13.0 11.80 16.00
CSCO 160115C00015000 C 01/15/16 15.0 9.95 13.20
CSCO 160115C00018000 C 01/15/16 18.0 7.00 9.80
CSCO 160115C00020000 C 01/15/16 20.0 6.85 8.05
CSCO 160115C00022000 C 01/15/16 22.0 5.20 5.35
CSCO 160115C00025000 C 01/15/16 25.0 3.00 3.10
CSCO 160115C00027000 C 01/15/16 27.0 1.96 2.01
CSCO 160115C00030000 C 01/15/16 30.0 0.94 0.96
CSCO 160115C00032000 C 01/15/16 32.0 0.53 0.58
CSCO 160115C00035000 C 01/15/16 35.0 0.23 0.27
CSCO 160115C00040000 C 01/15/16 40.0 0.07 0.09
CSCO 160115P00013000 P 01/15/16 13.0 0.06 0.09
CSCO 160115P00015000 P 01/15/16 15.0 0.12 0.14
CSCO 160115P00018000 P 01/15/16 18.0 0.29 0.32
CSCO 160115P00020000 P 01/15/16 20.0 0.51 0.53
CSCO 160115P00022000 P 01/15/16 22.0 0.85 0.88
CSCO 160115P00025000 P 01/15/16 25.0 1.78 1.82
CSCO 160115P00027000 P 01/15/16 27.0 2.75 2.79
CSCO 160115P00030000 P 01/15/16 30.0 4.70 4.80
CSCO 160115P00032000 P 01/15/16 32.0 6.10 6.40
CSCO 160115P00035000 P 01/15/16 35.0 8.25 9.15
CSCO 160115P00040000 P 01/15/16 40.0 11.35 15.70
CSCO 170120C00013000 C 01/20/17 13.0 11.40 14.90
CSCO 170120C00015000 C 01/20/17 15.0 11.00 12.90
CSCO 170120C00018000 C 01/20/17 18.0 8.20 9.90
CSCO 170120C00020000 C 01/20/17 20.0 6.85 7.85
CSCO 170120C00023000 C 01/20/17 23.0 4.45 5.50
CSCO 170120C00025000 C 01/20/17 25.0 3.45 3.90
CSCO 170120C00027000 C 01/20/17 27.0 2.64 2.88
CSCO 170120C00030000 C 01/20/17 30.0 1.62 1.99
CSCO 170120C00032000 C 01/20/17 32.0 1.25 1.60
CSCO 170120C00035000 C 01/20/17 35.0 0.50 0.95
CSCO 170120C00037000 C 01/20/17 37.0 0.60 0.75
CSCO 170120C00040000 C 01/20/17 40.0 0.25 0.40
CSCO 170120P00013000 P 01/20/17 13.0 0.16 0.32
CSCO 170120P00015000 P 01/20/17 15.0 0.29 0.56
CSCO 170120P00018000 P 01/20/17 18.0 0.55 0.84
CSCO 170120P00020000 P 01/20/17 20.0 1.00 1.37
CSCO 170120P00023000 P 01/20/17 23.0 1.65 2.10
CSCO 170120P00025000 P 01/20/17 25.0 2.43 3.10
CSCO 170120P00027000 P 01/20/17 27.0 3.80 4.20
CSCO 170120P00030000 P 01/20/17 30.0 5.30 6.15
CSCO 170120P00032000 P 01/20/17 32.0 6.75 8.15
CSCO 170120P00035000 P 01/20/17 35.0 9.10 10.80
CSCO 170120P00037000 P 01/20/17 37.0 9.00 13.60
CSCO 170120P00040000 P 01/20/17 40.0 12.00 16.35

OPRA data is delayed 15 minutes.