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 (2014-06-20)Premium Content

Cisco Systems Inc (CSCO)
As of Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 140905C00017500 C 09/05/14 17.5 7.25 7.50
CSCO 140905C00018000 C 09/05/14 18.0 6.75 7.00
CSCO 140905C00018500 C 09/05/14 18.5 6.25 6.50
CSCO 140905C00019000 C 09/05/14 19.0 5.75 6.00
CSCO 140905C00019500 C 09/05/14 19.5 5.25 5.50
CSCO 140905C00020000 C 09/05/14 20.0 4.75 5.00
CSCO 140905C00020500 C 09/05/14 20.5 4.25 4.50
CSCO 140905C00021000 C 09/05/14 21.0 3.75 4.00
CSCO 140905C00021500 C 09/05/14 21.5 3.25 3.50
CSCO 140905C00022000 C 09/05/14 22.0 2.80 3.00
CSCO 140905C00022500 C 09/05/14 22.5 2.36 2.50
CSCO 140905C00023000 C 09/05/14 23.0 1.81 2.00
CSCO 140905C00023500 C 09/05/14 23.5 1.31 1.50
CSCO 140905C00024000 C 09/05/14 24.0 0.96 1.00
CSCO 140905C00024500 C 09/05/14 24.5 0.50 0.53
CSCO 140905C00025000 C 09/05/14 25.0 0.13 0.14
CSCO 140905C00025500 C 09/05/14 25.5 0.01 0.02
CSCO 140905C00026000 C 09/05/14 26.0 0.00 0.02
CSCO 140905C00026500 C 09/05/14 26.5 0.00 0.02
CSCO 140905C00027000 C 09/05/14 27.0 0.00 0.02
CSCO 140905C00027500 C 09/05/14 27.5 0.00 0.02
CSCO 140905C00028000 C 09/05/14 28.0 0.00 0.02
CSCO 140905C00028500 C 09/05/14 28.5 0.00 0.02
CSCO 140905C00029000 C 09/05/14 29.0 0.00 0.02
CSCO 140905C00029500 C 09/05/14 29.5 0.00 0.02
CSCO 140905C00030000 C 09/05/14 30.0 0.00 0.02
CSCO 140905C00030500 C 09/05/14 30.5 0.00 0.02
CSCO 140905C00031000 C 09/05/14 31.0 0.00 0.02
CSCO 140905C00031500 C 09/05/14 31.5 0.00 0.02
CSCO 140905C00032000 C 09/05/14 32.0 0.00 0.02
CSCO 140905C00032500 C 09/05/14 32.5 0.00 0.02
CSCO 140905C00033000 C 09/05/14 33.0 0.00 0.02
CSCO 140905C00033500 C 09/05/14 33.5 0.00 0.02
CSCO 140905C00034000 C 09/05/14 34.0 0.00 0.02
CSCO 140905C00034500 C 09/05/14 34.5 0.00 0.02
CSCO 140905C00035000 C 09/05/14 35.0 0.00 0.02
CSCO 140905P00017500 P 09/05/14 17.5 0.00 0.02
CSCO 140905P00018000 P 09/05/14 18.0 0.00 0.02
CSCO 140905P00018500 P 09/05/14 18.5 0.00 0.02
CSCO 140905P00019000 P 09/05/14 19.0 0.00 0.02
CSCO 140905P00019500 P 09/05/14 19.5 0.00 0.02
CSCO 140905P00020000 P 09/05/14 20.0 0.00 0.02
CSCO 140905P00020500 P 09/05/14 20.5 0.00 0.02
CSCO 140905P00021000 P 09/05/14 21.0 0.00 0.02
CSCO 140905P00021500 P 09/05/14 21.5 0.00 0.02
CSCO 140905P00022000 P 09/05/14 22.0 0.00 0.02
CSCO 140905P00022500 P 09/05/14 22.5 0.00 0.02
CSCO 140905P00023000 P 09/05/14 23.0 0.00 0.02
CSCO 140905P00023500 P 09/05/14 23.5 0.00 0.03
CSCO 140905P00024000 P 09/05/14 24.0 0.00 0.03
CSCO 140905P00024500 P 09/05/14 24.5 0.03 0.04
CSCO 140905P00025000 P 09/05/14 25.0 0.15 0.18
CSCO 140905P00025500 P 09/05/14 25.5 0.53 0.63
CSCO 140905P00026000 P 09/05/14 26.0 1.01 1.20
CSCO 140905P00026500 P 09/05/14 26.5 1.51 1.73
CSCO 140905P00027000 P 09/05/14 27.0 2.01 2.23
CSCO 140905P00027500 P 09/05/14 27.5 2.50 2.73
CSCO 140905P00028000 P 09/05/14 28.0 3.00 3.25
CSCO 140905P00028500 P 09/05/14 28.5 3.50 3.75
CSCO 140905P00029000 P 09/05/14 29.0 4.00 4.25
CSCO 140905P00029500 P 09/05/14 29.5 4.50 4.75
CSCO 140905P00030000 P 09/05/14 30.0 5.00 5.25
CSCO 140905P00030500 P 09/05/14 30.5 5.50 5.75
CSCO 140905P00031000 P 09/05/14 31.0 6.00 6.25
CSCO 140905P00031500 P 09/05/14 31.5 6.50 6.75
CSCO 140905P00032000 P 09/05/14 32.0 7.00 7.25
CSCO 140905P00032500 P 09/05/14 32.5 7.30 7.90
CSCO 140905P00033000 P 09/05/14 33.0 7.85 8.40
CSCO 140905P00033500 P 09/05/14 33.5 8.20 9.00
CSCO 140905P00034000 P 09/05/14 34.0 8.75 9.50
CSCO 140905P00034500 P 09/05/14 34.5 9.25 10.00
CSCO 140905P00035000 P 09/05/14 35.0 8.30 11.80
CSCO 140912C00018500 C 09/12/14 18.5 6.20 6.55
CSCO 140912C00019000 C 09/12/14 19.0 5.70 6.05
CSCO 140912C00019500 C 09/12/14 19.5 5.25 5.55
CSCO 140912C00020000 C 09/12/14 20.0 4.75 5.05
CSCO 140912C00020500 C 09/12/14 20.5 4.25 4.55
CSCO 140912C00021000 C 09/12/14 21.0 3.75 4.05
CSCO 140912C00021500 C 09/12/14 21.5 3.25 3.55
CSCO 140912C00022000 C 09/12/14 22.0 2.75 3.05
CSCO 140912C00022500 C 09/12/14 22.5 2.26 2.51
CSCO 140912C00023000 C 09/12/14 23.0 1.76 2.01
CSCO 140912C00023500 C 09/12/14 23.5 1.27 1.51
CSCO 140912C00024000 C 09/12/14 24.0 0.79 1.03
CSCO 140912C00024500 C 09/12/14 24.5 0.53 0.58
CSCO 140912C00025000 C 09/12/14 25.0 0.20 0.22
CSCO 140912C00025500 C 09/12/14 25.5 0.05 0.07
CSCO 140912C00026000 C 09/12/14 26.0 0.00 0.02
CSCO 140912C00026500 C 09/12/14 26.5 0.01 0.02
CSCO 140912C00027000 C 09/12/14 27.0 0.00 0.02
CSCO 140912C00027500 C 09/12/14 27.5 0.00 0.02
CSCO 140912C00028000 C 09/12/14 28.0 0.00 0.02
CSCO 140912C00028500 C 09/12/14 28.5 0.00 0.02
CSCO 140912C00029000 C 09/12/14 29.0 0.00 0.02
CSCO 140912C00029500 C 09/12/14 29.5 0.00 0.02
CSCO 140912C00030000 C 09/12/14 30.0 0.00 0.02
CSCO 140912C00030500 C 09/12/14 30.5 0.00 0.02
CSCO 140912C00031000 C 09/12/14 31.0 0.00 0.02
CSCO 140912C00031500 C 09/12/14 31.5 0.00 0.02
CSCO 140912C00032000 C 09/12/14 32.0 0.00 0.02
CSCO 140912C00032500 C 09/12/14 32.5 0.00 0.02
CSCO 140912C00033000 C 09/12/14 33.0 0.00 0.02
CSCO 140912C00033500 C 09/12/14 33.5 0.00 0.02
CSCO 140912C00034000 C 09/12/14 34.0 0.00 0.02
CSCO 140912C00034500 C 09/12/14 34.5 0.00 0.02
CSCO 140912C00035000 C 09/12/14 35.0 0.00 0.02
CSCO 140912P00018500 P 09/12/14 18.5 0.00 0.02
CSCO 140912P00019000 P 09/12/14 19.0 0.00 0.02
CSCO 140912P00019500 P 09/12/14 19.5 0.00 0.02
CSCO 140912P00020000 P 09/12/14 20.0 0.00 0.02
CSCO 140912P00020500 P 09/12/14 20.5 0.00 0.02
CSCO 140912P00021000 P 09/12/14 21.0 0.00 0.02
CSCO 140912P00021500 P 09/12/14 21.5 0.00 0.02
CSCO 140912P00022000 P 09/12/14 22.0 0.00 0.03
CSCO 140912P00022500 P 09/12/14 22.5 0.00 0.02
CSCO 140912P00023000 P 09/12/14 23.0 0.00 0.03
CSCO 140912P00023500 P 09/12/14 23.5 0.00 0.03
CSCO 140912P00024000 P 09/12/14 24.0 0.02 0.03
CSCO 140912P00024500 P 09/12/14 24.5 0.07 0.09
CSCO 140912P00025000 P 09/12/14 25.0 0.22 0.25
CSCO 140912P00025500 P 09/12/14 25.5 0.56 0.65
CSCO 140912P00026000 P 09/12/14 26.0 1.01 1.26
CSCO 140912P00026500 P 09/12/14 26.5 1.51 1.76
CSCO 140912P00027000 P 09/12/14 27.0 2.01 2.22
CSCO 140912P00027500 P 09/12/14 27.5 2.50 2.75
CSCO 140912P00028000 P 09/12/14 28.0 3.00 3.25
CSCO 140912P00028500 P 09/12/14 28.5 3.50 3.75
CSCO 140912P00029000 P 09/12/14 29.0 4.00 4.25
CSCO 140912P00029500 P 09/12/14 29.5 4.50 4.75
CSCO 140912P00030000 P 09/12/14 30.0 5.00 5.15
CSCO 140912P00030500 P 09/12/14 30.5 5.50 5.65
CSCO 140912P00031000 P 09/12/14 31.0 6.00 6.15
CSCO 140912P00031500 P 09/12/14 31.5 6.50 6.65
CSCO 140912P00032000 P 09/12/14 32.0 7.00 7.15
CSCO 140912P00032500 P 09/12/14 32.5 7.15 7.85
CSCO 140912P00033000 P 09/12/14 33.0 7.65 8.55
CSCO 140912P00033500 P 09/12/14 33.5 8.10 9.10
CSCO 140912P00034000 P 09/12/14 34.0 8.60 9.55
CSCO 140912P00034500 P 09/12/14 34.5 8.85 10.30
CSCO 140912P00035000 P 09/12/14 35.0 8.35 10.15
CSCO 140920C00016000 C 09/20/14 16.0 8.70 9.05
CSCO 140920C00017000 C 09/20/14 17.0 7.70 8.05
CSCO 140920C00017500 C 09/20/14 17.5 7.35 7.55
CSCO 140920C00018000 C 09/20/14 18.0 6.85 7.05
CSCO 140920C00018500 C 09/20/14 18.5 6.35 6.55
CSCO 140920C00019000 C 09/20/14 19.0 5.85 6.05
CSCO 140920C00019500 C 09/20/14 19.5 5.30 5.55
CSCO 140920C00020000 C 09/20/14 20.0 4.85 5.05
CSCO 140920C00020500 C 09/20/14 20.5 4.35 4.55
CSCO 140920C00021000 C 09/20/14 21.0 3.85 4.05
CSCO 140920C00021500 C 09/20/14 21.5 3.35 3.55
CSCO 140920C00022000 C 09/20/14 22.0 2.86 3.05
CSCO 140920C00022500 C 09/20/14 22.5 2.36 2.51
CSCO 140920C00023000 C 09/20/14 23.0 1.87 2.02
CSCO 140920C00023500 C 09/20/14 23.5 1.38 1.52
CSCO 140920C00024000 C 09/20/14 24.0 0.94 1.05
CSCO 140920C00024500 C 09/20/14 24.5 0.58 0.61
CSCO 140920C00025000 C 09/20/14 25.0 0.26 0.27
CSCO 140920C00025500 C 09/20/14 25.5 0.08 0.10
CSCO 140920C00026000 C 09/20/14 26.0 0.02 0.03
CSCO 140920C00026500 C 09/20/14 26.5 0.00 0.03
CSCO 140920C00027000 C 09/20/14 27.0 0.00 0.01
CSCO 140920C00027500 C 09/20/14 27.5 0.00 0.02
CSCO 140920C00028000 C 09/20/14 28.0 0.00 0.02
CSCO 140920C00028500 C 09/20/14 28.5 0.00 0.02
CSCO 140920C00029000 C 09/20/14 29.0 0.00 0.02
CSCO 140920C00029500 C 09/20/14 29.5 0.00 0.02
CSCO 140920C00030000 C 09/20/14 30.0 0.00 0.02
CSCO 140920C00030500 C 09/20/14 30.5 0.00 0.02
CSCO 140920C00031000 C 09/20/14 31.0 0.00 0.02
CSCO 140920C00031500 C 09/20/14 31.5 0.00 0.02
CSCO 140920C00032000 C 09/20/14 32.0 0.00 0.02
CSCO 140920P00016000 P 09/20/14 16.0 0.00 0.01
CSCO 140920P00017000 P 09/20/14 17.0 0.00 0.01
CSCO 140920P00017500 P 09/20/14 17.5 0.00 0.02
CSCO 140920P00018000 P 09/20/14 18.0 0.00 0.02
CSCO 140920P00018500 P 09/20/14 18.5 0.00 0.02
CSCO 140920P00019000 P 09/20/14 19.0 0.00 0.02
CSCO 140920P00019500 P 09/20/14 19.5 0.00 0.02
CSCO 140920P00020000 P 09/20/14 20.0 0.00 0.02
CSCO 140920P00020500 P 09/20/14 20.5 0.00 0.01
CSCO 140920P00021000 P 09/20/14 21.0 0.00 0.01
CSCO 140920P00021500 P 09/20/14 21.5 0.00 0.02
CSCO 140920P00022000 P 09/20/14 22.0 0.00 0.01
CSCO 140920P00022500 P 09/20/14 22.5 0.00 0.02
CSCO 140920P00023000 P 09/20/14 23.0 0.01 0.02
CSCO 140920P00023500 P 09/20/14 23.5 0.01 0.03
CSCO 140920P00024000 P 09/20/14 24.0 0.04 0.05
CSCO 140920P00024500 P 09/20/14 24.5 0.10 0.12
CSCO 140920P00025000 P 09/20/14 25.0 0.27 0.29
CSCO 140920P00025500 P 09/20/14 25.5 0.59 0.61
CSCO 140920P00026000 P 09/20/14 26.0 1.02 1.17
CSCO 140920P00026500 P 09/20/14 26.5 1.51 1.66
CSCO 140920P00027000 P 09/20/14 27.0 2.01 2.17
CSCO 140920P00027500 P 09/20/14 27.5 2.51 2.65
CSCO 140920P00028000 P 09/20/14 28.0 3.00 3.20
CSCO 140920P00028500 P 09/20/14 28.5 3.50 3.70
CSCO 140920P00029000 P 09/20/14 29.0 4.00 4.20
CSCO 140920P00029500 P 09/20/14 29.5 4.50 4.70
CSCO 140920P00030000 P 09/20/14 30.0 5.00 5.20
CSCO 140920P00030500 P 09/20/14 30.5 5.50 5.70
CSCO 140920P00031000 P 09/20/14 31.0 6.00 6.20
CSCO 140920P00031500 P 09/20/14 31.5 6.50 6.70
CSCO 140920P00032000 P 09/20/14 32.0 7.00 7.20
CSCO 140926C00017500 C 09/26/14 17.5 7.25 7.65
CSCO 140926C00018000 C 09/26/14 18.0 6.75 7.15
CSCO 140926C00018500 C 09/26/14 18.5 6.25 6.65
CSCO 140926C00019000 C 09/26/14 19.0 5.75 6.15
CSCO 140926C00019500 C 09/26/14 19.5 5.25 5.55
CSCO 140926C00020000 C 09/26/14 20.0 4.75 5.05
CSCO 140926C00020500 C 09/26/14 20.5 4.25 4.55
CSCO 140926C00021000 C 09/26/14 21.0 3.75 4.05
CSCO 140926C00021500 C 09/26/14 21.5 3.25 3.55
CSCO 140926C00022000 C 09/26/14 22.0 2.78 3.05
CSCO 140926C00022500 C 09/26/14 22.5 2.28 2.53
CSCO 140926C00023000 C 09/26/14 23.0 1.79 2.04
CSCO 140926C00023500 C 09/26/14 23.5 1.31 1.55
CSCO 140926C00024000 C 09/26/14 24.0 1.00 1.08
CSCO 140926C00024500 C 09/26/14 24.5 0.62 0.66
CSCO 140926C00025000 C 09/26/14 25.0 0.30 0.33
CSCO 140926C00025500 C 09/26/14 25.5 0.12 0.14
CSCO 140926C00026000 C 09/26/14 26.0 0.04 0.06
CSCO 140926C00026500 C 09/26/14 26.5 0.01 0.04
CSCO 140926C00027000 C 09/26/14 27.0 0.00 0.03
CSCO 140926C00027500 C 09/26/14 27.5 0.00 0.03
CSCO 140926C00028000 C 09/26/14 28.0 0.00 0.02
CSCO 140926C00028500 C 09/26/14 28.5 0.00 0.03
CSCO 140926C00029000 C 09/26/14 29.0 0.00 0.02
CSCO 140926C00029500 C 09/26/14 29.5 0.00 0.02
CSCO 140926C00030000 C 09/26/14 30.0 0.00 0.02
CSCO 140926C00030500 C 09/26/14 30.5 0.00 0.02
CSCO 140926C00031000 C 09/26/14 31.0 0.00 0.02
CSCO 140926C00031500 C 09/26/14 31.5 0.00 0.02
CSCO 140926C00032000 C 09/26/14 32.0 0.00 0.02
CSCO 140926C00032500 C 09/26/14 32.5 0.00 0.02
CSCO 140926C00033000 C 09/26/14 33.0 0.00 0.02
CSCO 140926P00017500 P 09/26/14 17.5 0.00 0.02
CSCO 140926P00018000 P 09/26/14 18.0 0.00 0.02
CSCO 140926P00018500 P 09/26/14 18.5 0.00 0.02
CSCO 140926P00019000 P 09/26/14 19.0 0.00 0.02
CSCO 140926P00019500 P 09/26/14 19.5 0.00 0.02
CSCO 140926P00020000 P 09/26/14 20.0 0.00 0.02
CSCO 140926P00020500 P 09/26/14 20.5 0.00 0.03
CSCO 140926P00021000 P 09/26/14 21.0 0.00 0.03
CSCO 140926P00021500 P 09/26/14 21.5 0.00 0.03
CSCO 140926P00022000 P 09/26/14 22.0 0.00 0.03
CSCO 140926P00022500 P 09/26/14 22.5 0.01 0.04
CSCO 140926P00023000 P 09/26/14 23.0 0.01 0.04
CSCO 140926P00023500 P 09/26/14 23.5 0.03 0.06
CSCO 140926P00024000 P 09/26/14 24.0 0.07 0.09
CSCO 140926P00024500 P 09/26/14 24.5 0.14 0.17
CSCO 140926P00025000 P 09/26/14 25.0 0.32 0.34
CSCO 140926P00025500 P 09/26/14 25.5 0.62 0.70
CSCO 140926P00026000 P 09/26/14 26.0 1.04 1.28
CSCO 140926P00026500 P 09/26/14 26.5 1.51 1.76
CSCO 140926P00027000 P 09/26/14 27.0 1.97 2.23
CSCO 140926P00027500 P 09/26/14 27.5 2.50 2.75
CSCO 140926P00028000 P 09/26/14 28.0 2.98 3.25
CSCO 140926P00028500 P 09/26/14 28.5 3.40 3.75
CSCO 140926P00029000 P 09/26/14 29.0 3.90 4.25
CSCO 140926P00029500 P 09/26/14 29.5 4.40 4.75
CSCO 140926P00030000 P 09/26/14 30.0 4.90 5.30
CSCO 140926P00030500 P 09/26/14 30.5 5.35 5.80
CSCO 140926P00031000 P 09/26/14 31.0 5.85 6.30
CSCO 140926P00031500 P 09/26/14 31.5 6.35 6.80
CSCO 140926P00032000 P 09/26/14 32.0 6.85 7.30
CSCO 140926P00032500 P 09/26/14 32.5 7.10 7.95
CSCO 140926P00033000 P 09/26/14 33.0 7.60 8.40
CSCO 141003C00017500 C 10/03/14 17.5 7.25 7.65
CSCO 141003C00018000 C 10/03/14 18.0 6.75 7.15
CSCO 141003C00018500 C 10/03/14 18.5 6.25 6.65
CSCO 141003C00019000 C 10/03/14 19.0 5.70 6.05
CSCO 141003C00019500 C 10/03/14 19.5 5.20 5.55
CSCO 141003C00020000 C 10/03/14 20.0 4.75 5.05
CSCO 141003C00020500 C 10/03/14 20.5 4.25 4.55
CSCO 141003C00021000 C 10/03/14 21.0 3.75 4.05
CSCO 141003C00021500 C 10/03/14 21.5 3.25 3.55
CSCO 141003C00022000 C 10/03/14 22.0 2.77 3.05
CSCO 141003C00022500 C 10/03/14 22.5 2.28 2.52
CSCO 141003C00023000 C 10/03/14 23.0 1.79 2.03
CSCO 141003C00023500 C 10/03/14 23.5 1.31 1.56
CSCO 141003C00024000 C 10/03/14 24.0 1.01 1.09
CSCO 141003C00024500 C 10/03/14 24.5 0.65 0.68
CSCO 141003C00025000 C 10/03/14 25.0 0.33 0.35
CSCO 141003C00025500 C 10/03/14 25.5 0.14 0.17
CSCO 141003C00026000 C 10/03/14 26.0 0.05 0.07
CSCO 141003C00026500 C 10/03/14 26.5 0.01 0.04
CSCO 141003C00027000 C 10/03/14 27.0 0.00 0.03
CSCO 141003C00027500 C 10/03/14 27.5 0.00 0.03
CSCO 141003C00028000 C 10/03/14 28.0 0.00 0.03
CSCO 141003C00028500 C 10/03/14 28.5 0.00 0.03
CSCO 141003C00029000 C 10/03/14 29.0 0.00 0.02
CSCO 141003C00029500 C 10/03/14 29.5 0.00 0.02
CSCO 141003C00030000 C 10/03/14 30.0 0.00 0.02
CSCO 141003C00030500 C 10/03/14 30.5 0.00 0.02
CSCO 141003C00031000 C 10/03/14 31.0 0.00 0.02
CSCO 141003C00031500 C 10/03/14 31.5 0.00 0.02
CSCO 141003C00032000 C 10/03/14 32.0 0.00 0.02
CSCO 141003C00032500 C 10/03/14 32.5 0.00 0.02
CSCO 141003C00033000 C 10/03/14 33.0 0.00 0.02
CSCO 141003P00017500 P 10/03/14 17.5 0.00 0.02
CSCO 141003P00018000 P 10/03/14 18.0 0.00 0.02
CSCO 141003P00018500 P 10/03/14 18.5 0.00 0.02
CSCO 141003P00019000 P 10/03/14 19.0 0.00 0.02
CSCO 141003P00019500 P 10/03/14 19.5 0.00 0.02
CSCO 141003P00020000 P 10/03/14 20.0 0.00 0.02
CSCO 141003P00020500 P 10/03/14 20.5 0.00 0.03
CSCO 141003P00021000 P 10/03/14 21.0 0.00 0.03
CSCO 141003P00021500 P 10/03/14 21.5 0.01 0.04
CSCO 141003P00022000 P 10/03/14 22.0 0.01 0.04
CSCO 141003P00022500 P 10/03/14 22.5 0.01 0.05
CSCO 141003P00023000 P 10/03/14 23.0 0.03 0.06
CSCO 141003P00023500 P 10/03/14 23.5 0.06 0.08
CSCO 141003P00024000 P 10/03/14 24.0 0.12 0.15
CSCO 141003P00024500 P 10/03/14 24.5 0.25 0.27
CSCO 141003P00025000 P 10/03/14 25.0 0.47 0.55
CSCO 141003P00025500 P 10/03/14 25.5 0.81 0.89
CSCO 141003P00026000 P 10/03/14 26.0 1.24 1.47
CSCO 141003P00026500 P 10/03/14 26.5 1.70 1.95
CSCO 141003P00027000 P 10/03/14 27.0 2.18 2.44
CSCO 141003P00027500 P 10/03/14 27.5 2.69 2.93
CSCO 141003P00028000 P 10/03/14 28.0 3.15 3.45
CSCO 141003P00028500 P 10/03/14 28.5 3.60 4.00
CSCO 141003P00029000 P 10/03/14 29.0 4.10 4.45
CSCO 141003P00029500 P 10/03/14 29.5 4.55 4.95
CSCO 141003P00030000 P 10/03/14 30.0 5.05 5.45
CSCO 141003P00030500 P 10/03/14 30.5 5.55 5.95
CSCO 141003P00031000 P 10/03/14 31.0 6.00 6.45
CSCO 141003P00031500 P 10/03/14 31.5 6.50 6.95
CSCO 141003P00032000 P 10/03/14 32.0 7.00 7.45
CSCO 141003P00032500 P 10/03/14 32.5 7.25 8.00
CSCO 141003P00033000 P 10/03/14 33.0 7.75 8.50
CSCO 141010C00017500 C 10/10/14 17.5 7.20 7.65
CSCO 141010C00018000 C 10/10/14 18.0 6.70 7.15
CSCO 141010C00018500 C 10/10/14 18.5 6.15 6.70
CSCO 141010C00019000 C 10/10/14 19.0 5.70 6.10
CSCO 141010C00019500 C 10/10/14 19.5 5.25 5.65
CSCO 141010C00020000 C 10/10/14 20.0 4.75 5.10
CSCO 141010C00020500 C 10/10/14 20.5 4.25 4.65
CSCO 141010C00021000 C 10/10/14 21.0 3.75 4.15
CSCO 141010C00021500 C 10/10/14 21.5 3.25 3.55
CSCO 141010C00022000 C 10/10/14 22.0 2.76 3.15
CSCO 141010C00022500 C 10/10/14 22.5 2.28 2.64
CSCO 141010C00023000 C 10/10/14 23.0 1.79 2.07
CSCO 141010C00023500 C 10/10/14 23.5 1.32 1.59
CSCO 141010C00024000 C 10/10/14 24.0 1.03 1.10
CSCO 141010C00024500 C 10/10/14 24.5 0.65 0.70
CSCO 141010C00025000 C 10/10/14 25.0 0.37 0.39
CSCO 141010C00025500 C 10/10/14 25.5 0.16 0.20
CSCO 141010C00026000 C 10/10/14 26.0 0.08 0.09
CSCO 141010C00026500 C 10/10/14 26.5 0.02 0.05
CSCO 141010C00027000 C 10/10/14 27.0 0.01 0.04
CSCO 141010C00027500 C 10/10/14 27.5 0.00 0.03
CSCO 141010C00028000 C 10/10/14 28.0 0.00 0.03
CSCO 141010C00028500 C 10/10/14 28.5 0.00 0.03
CSCO 141010C00029000 C 10/10/14 29.0 0.00 0.03
CSCO 141010C00029500 C 10/10/14 29.5 0.00 0.03
CSCO 141010C00030000 C 10/10/14 30.0 0.00 0.02
CSCO 141010C00030500 C 10/10/14 30.5 0.00 0.02
CSCO 141010C00031000 C 10/10/14 31.0 0.00 0.02
CSCO 141010C00031500 C 10/10/14 31.5 0.00 0.02
CSCO 141010C00032000 C 10/10/14 32.0 0.00 0.02
CSCO 141010C00032500 C 10/10/14 32.5 0.00 0.02
CSCO 141010C00033000 C 10/10/14 33.0 0.00 0.02
CSCO 141010P00017500 P 10/10/14 17.5 0.00 0.02
CSCO 141010P00018000 P 10/10/14 18.0 0.00 0.02
CSCO 141010P00018500 P 10/10/14 18.5 0.00 0.02
CSCO 141010P00019000 P 10/10/14 19.0 0.00 0.02
CSCO 141010P00019500 P 10/10/14 19.5 0.00 0.03
CSCO 141010P00020000 P 10/10/14 20.0 0.00 0.03
CSCO 141010P00020500 P 10/10/14 20.5 0.00 0.03
CSCO 141010P00021000 P 10/10/14 21.0 0.00 0.03
CSCO 141010P00021500 P 10/10/14 21.5 0.01 0.04
CSCO 141010P00022000 P 10/10/14 22.0 0.01 0.04
CSCO 141010P00022500 P 10/10/14 22.5 0.02 0.05
CSCO 141010P00023000 P 10/10/14 23.0 0.05 0.07
CSCO 141010P00023500 P 10/10/14 23.5 0.08 0.12
CSCO 141010P00024000 P 10/10/14 24.0 0.16 0.20
CSCO 141010P00024500 P 10/10/14 24.5 0.29 0.33
CSCO 141010P00025000 P 10/10/14 25.0 0.52 0.60
CSCO 141010P00025500 P 10/10/14 25.5 0.85 0.93
CSCO 141010P00026000 P 10/10/14 26.0 1.20 1.49
CSCO 141010P00026500 P 10/10/14 26.5 1.67 1.96
CSCO 141010P00027000 P 10/10/14 27.0 2.08 2.44
CSCO 141010P00027500 P 10/10/14 27.5 2.58 2.94
CSCO 141010P00028000 P 10/10/14 28.0 3.05 3.45
CSCO 141010P00028500 P 10/10/14 28.5 3.55 3.95
CSCO 141010P00029000 P 10/10/14 29.0 4.05 4.45
CSCO 141010P00029500 P 10/10/14 29.5 4.55 4.95
CSCO 141010P00030000 P 10/10/14 30.0 5.05 5.45
CSCO 141010P00030500 P 10/10/14 30.5 5.50 6.00
CSCO 141010P00031000 P 10/10/14 31.0 6.00 6.45
CSCO 141010P00031500 P 10/10/14 31.5 6.50 7.00
CSCO 141010P00032000 P 10/10/14 32.0 7.00 7.45
CSCO 141010P00032500 P 10/10/14 32.5 7.00 8.60
CSCO 141010P00033000 P 10/10/14 33.0 7.65 8.90
CSCO 141018C00013000 C 10/18/14 13.0 11.00 12.75
CSCO 141018C00014000 C 10/18/14 14.0 10.10 11.75
CSCO 141018C00015000 C 10/18/14 15.0 9.15 10.45
CSCO 141018C00016000 C 10/18/14 16.0 8.70 9.20
CSCO 141018C00017000 C 10/18/14 17.0 7.70 8.10
CSCO 141018C00018000 C 10/18/14 18.0 6.75 7.10
CSCO 141018C00019000 C 10/18/14 19.0 5.75 6.05
CSCO 141018C00020000 C 10/18/14 20.0 4.85 5.05
CSCO 141018C00021000 C 10/18/14 21.0 3.75 4.05
CSCO 141018C00022000 C 10/18/14 22.0 2.85 3.05
CSCO 141018C00023000 C 10/18/14 23.0 1.90 2.04
CSCO 141018C00024000 C 10/18/14 24.0 1.05 1.10
CSCO 141018C00025000 C 10/18/14 25.0 0.41 0.42
CSCO 141018C00026000 C 10/18/14 26.0 0.11 0.12
CSCO 141018C00027000 C 10/18/14 27.0 0.02 0.04
CSCO 141018C00028000 C 10/18/14 28.0 0.01 0.03
CSCO 141018C00029000 C 10/18/14 29.0 0.00 0.03
CSCO 141018C00030000 C 10/18/14 30.0 0.00 0.02
CSCO 141018C00031000 C 10/18/14 31.0 0.00 0.02
CSCO 141018C00032000 C 10/18/14 32.0 0.00 0.02
CSCO 141018P00013000 P 10/18/14 13.0 0.00 0.02
CSCO 141018P00014000 P 10/18/14 14.0 0.00 0.02
CSCO 141018P00015000 P 10/18/14 15.0 0.00 0.02
CSCO 141018P00016000 P 10/18/14 16.0 0.00 0.01
CSCO 141018P00017000 P 10/18/14 17.0 0.00 0.02
CSCO 141018P00018000 P 10/18/14 18.0 0.00 0.02
CSCO 141018P00019000 P 10/18/14 19.0 0.01 0.02
CSCO 141018P00020000 P 10/18/14 20.0 0.02 0.03
CSCO 141018P00021000 P 10/18/14 21.0 0.03 0.04
CSCO 141018P00022000 P 10/18/14 22.0 0.04 0.05
CSCO 141018P00023000 P 10/18/14 23.0 0.07 0.08
CSCO 141018P00024000 P 10/18/14 24.0 0.19 0.20
CSCO 141018P00025000 P 10/18/14 25.0 0.57 0.59
CSCO 141018P00026000 P 10/18/14 26.0 1.29 1.51
CSCO 141018P00027000 P 10/18/14 27.0 2.20 2.45
CSCO 141018P00028000 P 10/18/14 28.0 3.20 3.40
CSCO 141018P00029000 P 10/18/14 29.0 4.15 4.40
CSCO 141018P00030000 P 10/18/14 30.0 5.15 5.40
CSCO 141018P00031000 P 10/18/14 31.0 6.15 6.40
CSCO 141018P00032000 P 10/18/14 32.0 7.15 7.40
CSCO 141122C00018000 C 11/22/14 18.0 6.75 7.05
CSCO 141122C00019000 C 11/22/14 19.0 5.75 6.05
CSCO 141122C00020000 C 11/22/14 20.0 4.75 5.05
CSCO 141122C00021000 C 11/22/14 21.0 3.75 4.05
CSCO 141122C00022000 C 11/22/14 22.0 2.82 3.10
CSCO 141122C00023000 C 11/22/14 23.0 2.03 2.14
CSCO 141122C00024000 C 11/22/14 24.0 1.32 1.34
CSCO 141122C00025000 C 11/22/14 25.0 0.72 0.74
CSCO 141122C00026000 C 11/22/14 26.0 0.35 0.37
CSCO 141122C00027000 C 11/22/14 27.0 0.16 0.17
CSCO 141122C00028000 C 11/22/14 28.0 0.07 0.08
CSCO 141122C00029000 C 11/22/14 29.0 0.03 0.06
CSCO 141122C00030000 C 11/22/14 30.0 0.01 0.04
CSCO 141122C00031000 C 11/22/14 31.0 0.00 0.04
CSCO 141122C00032000 C 11/22/14 32.0 0.00 0.03
CSCO 141122C00033000 C 11/22/14 33.0 0.00 0.03
CSCO 141122C00034000 C 11/22/14 34.0 0.00 0.02
CSCO 141122P00018000 P 11/22/14 18.0 0.01 0.04
CSCO 141122P00019000 P 11/22/14 19.0 0.02 0.05
CSCO 141122P00020000 P 11/22/14 20.0 0.04 0.07
CSCO 141122P00021000 P 11/22/14 21.0 0.07 0.08
CSCO 141122P00022000 P 11/22/14 22.0 0.13 0.15
CSCO 141122P00023000 P 11/22/14 23.0 0.25 0.27
CSCO 141122P00024000 P 11/22/14 24.0 0.48 0.51
CSCO 141122P00025000 P 11/22/14 25.0 0.90 0.92
CSCO 141122P00026000 P 11/22/14 26.0 1.53 1.57
CSCO 141122P00027000 P 11/22/14 27.0 2.33 2.55
CSCO 141122P00028000 P 11/22/14 28.0 3.20 3.50
CSCO 141122P00029000 P 11/22/14 29.0 4.20 4.50
CSCO 141122P00030000 P 11/22/14 30.0 5.15 5.45
CSCO 141122P00031000 P 11/22/14 31.0 6.15 6.45
CSCO 141122P00032000 P 11/22/14 32.0 7.15 7.45
CSCO 141122P00033000 P 11/22/14 33.0 8.10 8.50
CSCO 141122P00034000 P 11/22/14 34.0 9.00 9.50
CSCO 141220C00017000 C 12/20/14 17.0 7.60 8.25
CSCO 141220C00018000 C 12/20/14 18.0 6.75 7.05
CSCO 141220C00019000 C 12/20/14 19.0 5.75 6.05
CSCO 141220C00020000 C 12/20/14 20.0 4.75 5.05
CSCO 141220C00021000 C 12/20/14 21.0 3.80 4.10
CSCO 141220C00022000 C 12/20/14 22.0 2.86 3.10
CSCO 141220C00023000 C 12/20/14 23.0 2.09 2.22
CSCO 141220C00024000 C 12/20/14 24.0 1.43 1.47
CSCO 141220C00025000 C 12/20/14 25.0 0.86 0.88
CSCO 141220C00026000 C 12/20/14 26.0 0.46 0.49
CSCO 141220C00027000 C 12/20/14 27.0 0.24 0.26
CSCO 141220C00028000 C 12/20/14 28.0 0.11 0.13
CSCO 141220C00029000 C 12/20/14 29.0 0.05 0.08
CSCO 141220C00030000 C 12/20/14 30.0 0.03 0.05
CSCO 141220C00031000 C 12/20/14 31.0 0.01 0.04
CSCO 141220C00032000 C 12/20/14 32.0 0.01 0.04
CSCO 141220C00033000 C 12/20/14 33.0 0.00 0.03
CSCO 141220P00017000 P 12/20/14 17.0 0.01 0.04
CSCO 141220P00018000 P 12/20/14 18.0 0.02 0.05
CSCO 141220P00019000 P 12/20/14 19.0 0.04 0.07
CSCO 141220P00020000 P 12/20/14 20.0 0.07 0.10
CSCO 141220P00021000 P 12/20/14 21.0 0.11 0.14
CSCO 141220P00022000 P 12/20/14 22.0 0.19 0.22
CSCO 141220P00023000 P 12/20/14 23.0 0.34 0.36
CSCO 141220P00024000 P 12/20/14 24.0 0.60 0.62
CSCO 141220P00025000 P 12/20/14 25.0 1.03 1.05
CSCO 141220P00026000 P 12/20/14 26.0 1.63 1.68
CSCO 141220P00027000 P 12/20/14 27.0 2.41 2.45
CSCO 141220P00028000 P 12/20/14 28.0 3.25 3.55
CSCO 141220P00029000 P 12/20/14 29.0 4.20 4.50
CSCO 141220P00030000 P 12/20/14 30.0 5.15 5.45
CSCO 141220P00031000 P 12/20/14 31.0 6.15 6.50
CSCO 141220P00032000 P 12/20/14 32.0 7.15 7.45
CSCO 141220P00033000 P 12/20/14 33.0 8.05 8.65
CSCO 150117C00005000 C 01/17/15 5.0 18.25 21.55
CSCO 150117C00008000 C 01/17/15 8.0 15.20 18.55
CSCO 150117C00010000 C 01/17/15 10.0 13.20 15.35
CSCO 150117C00013000 C 01/17/15 13.0 10.40 13.55
CSCO 150117C00014000 C 01/17/15 14.0 9.40 11.05
CSCO 150117C00015000 C 01/17/15 15.0 9.65 10.00
CSCO 150117C00016000 C 01/17/15 16.0 8.75 9.15
CSCO 150117C00017000 C 01/17/15 17.0 7.75 8.00
CSCO 150117C00018000 C 01/17/15 18.0 6.90 7.00
CSCO 150117C00019000 C 01/17/15 19.0 5.80 6.05
CSCO 150117C00020000 C 01/17/15 20.0 4.80 5.05
CSCO 150117C00021000 C 01/17/15 21.0 3.80 4.05
CSCO 150117C00022000 C 01/17/15 22.0 3.00 3.15
CSCO 150117C00023000 C 01/17/15 23.0 2.13 2.27
CSCO 150117C00024000 C 01/17/15 24.0 1.50 1.54
CSCO 150117C00025000 C 01/17/15 25.0 0.92 0.95
CSCO 150117C00026000 C 01/17/15 26.0 0.55 0.58
CSCO 150117C00027000 C 01/17/15 27.0 0.31 0.34
CSCO 150117C00028000 C 01/17/15 28.0 0.17 0.20
CSCO 150117C00029000 C 01/17/15 29.0 0.08 0.11
CSCO 150117C00030000 C 01/17/15 30.0 0.04 0.07
CSCO 150117C00031000 C 01/17/15 31.0 0.02 0.05
CSCO 150117C00032000 C 01/17/15 32.0 0.01 0.04
CSCO 150117C00033000 C 01/17/15 33.0 0.01 0.04
CSCO 150117C00034000 C 01/17/15 34.0 0.00 0.03
CSCO 150117C00035000 C 01/17/15 35.0 0.01 0.03
CSCO 150117P00005000 P 01/17/15 5.0 0.00 0.02
CSCO 150117P00008000 P 01/17/15 8.0 0.00 0.02
CSCO 150117P00010000 P 01/17/15 10.0 0.00 0.02
CSCO 150117P00013000 P 01/17/15 13.0 0.01 0.02
CSCO 150117P00014000 P 01/17/15 14.0 0.01 0.03
CSCO 150117P00015000 P 01/17/15 15.0 0.01 0.03
CSCO 150117P00016000 P 01/17/15 16.0 0.01 0.04
CSCO 150117P00017000 P 01/17/15 17.0 0.04 0.06
CSCO 150117P00018000 P 01/17/15 18.0 0.06 0.07
CSCO 150117P00019000 P 01/17/15 19.0 0.07 0.10
CSCO 150117P00020000 P 01/17/15 20.0 0.12 0.13
CSCO 150117P00021000 P 01/17/15 21.0 0.17 0.20
CSCO 150117P00022000 P 01/17/15 22.0 0.28 0.30
CSCO 150117P00023000 P 01/17/15 23.0 0.47 0.49
CSCO 150117P00024000 P 01/17/15 24.0 0.78 0.80
CSCO 150117P00025000 P 01/17/15 25.0 1.24 1.26
CSCO 150117P00026000 P 01/17/15 26.0 1.87 1.90
CSCO 150117P00027000 P 01/17/15 27.0 2.63 2.66
CSCO 150117P00028000 P 01/17/15 28.0 3.50 3.70
CSCO 150117P00029000 P 01/17/15 29.0 4.40 4.65
CSCO 150117P00030000 P 01/17/15 30.0 5.35 5.60
CSCO 150117P00031000 P 01/17/15 31.0 6.35 6.60
CSCO 150117P00032000 P 01/17/15 32.0 7.35 7.60
CSCO 150117P00033000 P 01/17/15 33.0 8.30 8.60
CSCO 150117P00034000 P 01/17/15 34.0 9.30 9.55
CSCO 150117P00035000 P 01/17/15 35.0 10.25 10.65
CSCO 150417C00014000 C 04/17/15 14.0 8.55 13.00
CSCO 150417C00015000 C 04/17/15 15.0 7.55 10.50
CSCO 150417C00016000 C 04/17/15 16.0 6.55 10.95
CSCO 150417C00018000 C 04/17/15 18.0 6.50 7.25
CSCO 150417C00019000 C 04/17/15 19.0 5.50 6.30
CSCO 150417C00020000 C 04/17/15 20.0 4.80 5.15
CSCO 150417C00021000 C 04/17/15 21.0 3.90 4.20
CSCO 150417C00022000 C 04/17/15 22.0 3.15 3.30
CSCO 150417C00023000 C 04/17/15 23.0 2.44 2.50
CSCO 150417C00024000 C 04/17/15 24.0 1.79 1.84
CSCO 150417C00025000 C 04/17/15 25.0 1.28 1.31
CSCO 150417C00026000 C 04/17/15 26.0 0.85 0.90
CSCO 150417C00027000 C 04/17/15 27.0 0.57 0.61
CSCO 150417C00028000 C 04/17/15 28.0 0.37 0.41
CSCO 150417C00029000 C 04/17/15 29.0 0.23 0.27
CSCO 150417C00030000 C 04/17/15 30.0 0.15 0.18
CSCO 150417C00031000 C 04/17/15 31.0 0.09 0.12
CSCO 150417C00032000 C 04/17/15 32.0 0.06 0.09
CSCO 150417C00033000 C 04/17/15 33.0 0.04 0.07
CSCO 150417C00034000 C 04/17/15 34.0 0.03 0.05
CSCO 150417P00014000 P 04/17/15 14.0 0.02 0.05
CSCO 150417P00015000 P 04/17/15 15.0 0.03 0.06
CSCO 150417P00016000 P 04/17/15 16.0 0.05 0.08
CSCO 150417P00018000 P 04/17/15 18.0 0.12 0.15
CSCO 150417P00019000 P 04/17/15 19.0 0.17 0.19
CSCO 150417P00020000 P 04/17/15 20.0 0.25 0.28
CSCO 150417P00021000 P 04/17/15 21.0 0.38 0.41
CSCO 150417P00022000 P 04/17/15 22.0 0.57 0.60
CSCO 150417P00023000 P 04/17/15 23.0 0.85 0.88
CSCO 150417P00024000 P 04/17/15 24.0 1.23 1.27
CSCO 150417P00025000 P 04/17/15 25.0 1.72 1.76
CSCO 150417P00026000 P 04/17/15 26.0 2.33 2.38
CSCO 150417P00027000 P 04/17/15 27.0 3.00 3.10
CSCO 150417P00028000 P 04/17/15 28.0 3.85 3.95
CSCO 150417P00029000 P 04/17/15 29.0 4.65 5.00
CSCO 150417P00030000 P 04/17/15 30.0 5.50 5.95
CSCO 150417P00031000 P 04/17/15 31.0 6.45 6.90
CSCO 150417P00032000 P 04/17/15 32.0 7.30 7.95
CSCO 150417P00033000 P 04/17/15 33.0 8.30 9.05
CSCO 150417P00034000 P 04/17/15 34.0 9.35 9.95
CSCO 160115C00013000 C 01/15/16 13.0 9.50 14.00
CSCO 160115C00015000 C 01/15/16 15.0 7.50 10.20
CSCO 160115C00018000 C 01/15/16 18.0 6.95 7.20
CSCO 160115C00020000 C 01/15/16 20.0 4.80 5.55
CSCO 160115C00022000 C 01/15/16 22.0 3.65 3.75
CSCO 160115C00025000 C 01/15/16 25.0 1.98 2.05
CSCO 160115C00027000 C 01/15/16 27.0 1.25 1.31
CSCO 160115C00030000 C 01/15/16 30.0 0.60 0.65
CSCO 160115C00032000 C 01/15/16 32.0 0.37 0.41
CSCO 160115C00035000 C 01/15/16 35.0 0.17 0.21
CSCO 160115P00013000 P 01/15/16 13.0 0.10 0.13
CSCO 160115P00015000 P 01/15/16 15.0 0.19 0.22
CSCO 160115P00018000 P 01/15/16 18.0 0.52 0.53
CSCO 160115P00020000 P 01/15/16 20.0 0.87 0.90
CSCO 160115P00022000 P 01/15/16 22.0 1.46 1.50
CSCO 160115P00025000 P 01/15/16 25.0 2.86 2.92
CSCO 160115P00027000 P 01/15/16 27.0 4.15 4.25
CSCO 160115P00030000 P 01/15/16 30.0 6.45 6.75
CSCO 160115P00032000 P 01/15/16 32.0 7.95 8.80
CSCO 160115P00035000 P 01/15/16 35.0 10.75 11.30

OPRA data is delayed 15 minutes.