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 (2014-09-19)Premium Content

Cisco Systems Inc (CSCO)
As of Sep 23 2014 1:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 140926C00017500 C 09/26/14 17.5 7.20 7.40
CSCO 140926C00018000 C 09/26/14 18.0 6.70 6.90
CSCO 140926C00018500 C 09/26/14 18.5 6.20 6.40
CSCO 140926C00019000 C 09/26/14 19.0 5.70 5.90
CSCO 140926C00019500 C 09/26/14 19.5 5.20 5.40
CSCO 140926C00020000 C 09/26/14 20.0 4.70 4.90
CSCO 140926C00020500 C 09/26/14 20.5 4.20 4.40
CSCO 140926C00021000 C 09/26/14 21.0 3.70 3.90
CSCO 140926C00021500 C 09/26/14 21.5 3.20 3.40
CSCO 140926C00022000 C 09/26/14 22.0 2.74 2.90
CSCO 140926C00022500 C 09/26/14 22.5 2.24 2.40
CSCO 140926C00023000 C 09/26/14 23.0 1.74 1.90
CSCO 140926C00023500 C 09/26/14 23.5 1.24 1.40
CSCO 140926C00024000 C 09/26/14 24.0 0.75 0.89
CSCO 140926C00024500 C 09/26/14 24.5 0.31 0.37
CSCO 140926C00025000 C 09/26/14 25.0 0.05 0.07
CSCO 140926C00025500 C 09/26/14 25.5 0.01 0.02
CSCO 140926C00026000 C 09/26/14 26.0 0.00 0.02
CSCO 140926C00026500 C 09/26/14 26.5 0.00 0.02
CSCO 140926C00027000 C 09/26/14 27.0 0.00 0.02
CSCO 140926C00027500 C 09/26/14 27.5 0.00 0.02
CSCO 140926C00028000 C 09/26/14 28.0 0.00 0.02
CSCO 140926C00028500 C 09/26/14 28.5 0.00 0.02
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 140926C00033500 C 09/26/14 33.5 0.00 0.02
CSCO 140926C00034000 C 09/26/14 34.0 0.00 0.02
CSCO 140926C00034500 C 09/26/14 34.5 0.00 0.02
CSCO 140926C00035000 C 09/26/14 35.0 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 0.02
CSCO 140926P00021000 P 09/26/14 21.0 0.00 0.02
CSCO 140926P00021500 P 09/26/14 21.5 0.00 0.02
CSCO 140926P00022000 P 09/26/14 22.0 0.00 0.02
CSCO 140926P00022500 P 09/26/14 22.5 0.00 0.02
CSCO 140926P00023000 P 09/26/14 23.0 0.00 0.03
CSCO 140926P00023500 P 09/26/14 23.5 0.00 0.03
CSCO 140926P00024000 P 09/26/14 24.0 0.00 0.04
CSCO 140926P00024500 P 09/26/14 24.5 0.06 0.07
CSCO 140926P00025000 P 09/26/14 25.0 0.30 0.32
CSCO 140926P00025500 P 09/26/14 25.5 0.63 0.77
CSCO 140926P00026000 P 09/26/14 26.0 1.11 1.27
CSCO 140926P00026500 P 09/26/14 26.5 1.60 1.77
CSCO 140926P00027000 P 09/26/14 27.0 2.10 2.27
CSCO 140926P00027500 P 09/26/14 27.5 2.60 2.77
CSCO 140926P00028000 P 09/26/14 28.0 3.10 3.30
CSCO 140926P00028500 P 09/26/14 28.5 3.60 3.80
CSCO 140926P00029000 P 09/26/14 29.0 4.10 4.30
CSCO 140926P00029500 P 09/26/14 29.5 4.60 4.80
CSCO 140926P00030000 P 09/26/14 30.0 5.10 5.30
CSCO 140926P00030500 P 09/26/14 30.5 5.60 5.80
CSCO 140926P00031000 P 09/26/14 31.0 6.10 6.30
CSCO 140926P00031500 P 09/26/14 31.5 6.60 6.80
CSCO 140926P00032000 P 09/26/14 32.0 7.10 7.30
CSCO 140926P00032500 P 09/26/14 32.5 7.30 7.80
CSCO 140926P00033000 P 09/26/14 33.0 7.60 8.30
CSCO 140926P00033500 P 09/26/14 33.5 8.10 8.80
CSCO 140926P00034000 P 09/26/14 34.0 8.60 9.30
CSCO 140926P00034500 P 09/26/14 34.5 9.10 9.80
CSCO 140926P00035000 P 09/26/14 35.0 9.60 10.50
CSCO 141003C00017500 C 10/03/14 17.5 7.20 7.40
CSCO 141003C00018000 C 10/03/14 18.0 6.70 7.00
CSCO 141003C00018500 C 10/03/14 18.5 6.20 6.40
CSCO 141003C00019000 C 10/03/14 19.0 5.70 6.00
CSCO 141003C00019500 C 10/03/14 19.5 5.20 5.40
CSCO 141003C00020000 C 10/03/14 20.0 4.70 5.00
CSCO 141003C00020500 C 10/03/14 20.5 4.20 4.40
CSCO 141003C00021000 C 10/03/14 21.0 3.70 4.00
CSCO 141003C00021500 C 10/03/14 21.5 3.20 3.50
CSCO 141003C00022000 C 10/03/14 22.0 2.74 2.97
CSCO 141003C00022500 C 10/03/14 22.5 2.24 2.45
CSCO 141003C00023000 C 10/03/14 23.0 1.74 1.95
CSCO 141003C00023500 C 10/03/14 23.5 1.24 1.47
CSCO 141003C00024000 C 10/03/14 24.0 0.76 0.87
CSCO 141003C00024500 C 10/03/14 24.5 0.33 0.37
CSCO 141003C00025000 C 10/03/14 25.0 0.09 0.12
CSCO 141003C00025500 C 10/03/14 25.5 0.02 0.04
CSCO 141003C00026000 C 10/03/14 26.0 0.01 0.03
CSCO 141003C00026500 C 10/03/14 26.5 0.00 0.03
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 0.02
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 141003C00033500 C 10/03/14 33.5 0.00 0.02
CSCO 141003C00034000 C 10/03/14 34.0 0.00 0.02
CSCO 141003C00034500 C 10/03/14 34.5 0.00 0.02
CSCO 141003C00035000 C 10/03/14 35.0 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 0.02
CSCO 141003P00021000 P 10/03/14 21.0 0.00 0.02
CSCO 141003P00021500 P 10/03/14 21.5 0.00 0.03
CSCO 141003P00022000 P 10/03/14 22.0 0.00 0.03
CSCO 141003P00022500 P 10/03/14 22.5 0.00 0.04
CSCO 141003P00023000 P 10/03/14 23.0 0.00 0.04
CSCO 141003P00023500 P 10/03/14 23.5 0.01 0.05
CSCO 141003P00024000 P 10/03/14 24.0 0.06 0.08
CSCO 141003P00024500 P 10/03/14 24.5 0.20 0.22
CSCO 141003P00025000 P 10/03/14 25.0 0.47 0.54
CSCO 141003P00025500 P 10/03/14 25.5 0.78 0.98
CSCO 141003P00026000 P 10/03/14 26.0 1.26 1.46
CSCO 141003P00026500 P 10/03/14 26.5 1.75 1.96
CSCO 141003P00027000 P 10/03/14 27.0 2.25 2.46
CSCO 141003P00027500 P 10/03/14 27.5 2.75 2.96
CSCO 141003P00028000 P 10/03/14 28.0 3.25 3.50
CSCO 141003P00028500 P 10/03/14 28.5 3.70 4.00
CSCO 141003P00029000 P 10/03/14 29.0 4.20 4.45
CSCO 141003P00029500 P 10/03/14 29.5 4.70 4.95
CSCO 141003P00030000 P 10/03/14 30.0 5.20 5.45
CSCO 141003P00030500 P 10/03/14 30.5 5.70 5.95
CSCO 141003P00031000 P 10/03/14 31.0 6.20 6.45
CSCO 141003P00031500 P 10/03/14 31.5 6.70 6.95
CSCO 141003P00032000 P 10/03/14 32.0 7.20 7.45
CSCO 141003P00032500 P 10/03/14 32.5 7.30 8.05
CSCO 141003P00033000 P 10/03/14 33.0 7.80 8.55
CSCO 141003P00033500 P 10/03/14 33.5 8.30 8.95
CSCO 141003P00034000 P 10/03/14 34.0 8.80 9.45
CSCO 141003P00034500 P 10/03/14 34.5 9.30 9.95
CSCO 141003P00035000 P 10/03/14 35.0 9.80 10.65
CSCO 141010C00017500 C 10/10/14 17.5 7.20 7.45
CSCO 141010C00018000 C 10/10/14 18.0 6.70 6.95
CSCO 141010C00018500 C 10/10/14 18.5 6.20 6.45
CSCO 141010C00019000 C 10/10/14 19.0 5.70 5.95
CSCO 141010C00019500 C 10/10/14 19.5 5.20 5.45
CSCO 141010C00020000 C 10/10/14 20.0 4.70 4.95
CSCO 141010C00020500 C 10/10/14 20.5 4.20 4.45
CSCO 141010C00021000 C 10/10/14 21.0 3.70 3.95
CSCO 141010C00021500 C 10/10/14 21.5 3.20 3.45
CSCO 141010C00022000 C 10/10/14 22.0 2.74 2.91
CSCO 141010C00022500 C 10/10/14 22.5 2.24 2.43
CSCO 141010C00023000 C 10/10/14 23.0 1.74 1.91
CSCO 141010C00023500 C 10/10/14 23.5 1.24 1.43
CSCO 141010C00024000 C 10/10/14 24.0 0.76 0.92
CSCO 141010C00024500 C 10/10/14 24.5 0.36 0.42
CSCO 141010C00025000 C 10/10/14 25.0 0.13 0.14
CSCO 141010C00025500 C 10/10/14 25.5 0.04 0.07
CSCO 141010C00026000 C 10/10/14 26.0 0.02 0.04
CSCO 141010C00026500 C 10/10/14 26.5 0.00 0.03
CSCO 141010C00027000 C 10/10/14 27.0 0.00 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 141010C00033500 C 10/10/14 33.5 0.00 0.02
CSCO 141010C00034000 C 10/10/14 34.0 0.00 0.02
CSCO 141010C00034500 C 10/10/14 34.5 0.00 0.02
CSCO 141010C00035000 C 10/10/14 35.0 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 0.02
CSCO 141010P00020000 P 10/10/14 20.0 0.00 0.02
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 0.00 0.03
CSCO 141010P00022000 P 10/10/14 22.0 0.01 0.04
CSCO 141010P00022500 P 10/10/14 22.5 0.01 0.04
CSCO 141010P00023000 P 10/10/14 23.0 0.01 0.05
CSCO 141010P00023500 P 10/10/14 23.5 0.03 0.06
CSCO 141010P00024000 P 10/10/14 24.0 0.10 0.12
CSCO 141010P00024500 P 10/10/14 24.5 0.25 0.28
CSCO 141010P00025000 P 10/10/14 25.0 0.55 0.57
CSCO 141010P00025500 P 10/10/14 25.5 0.86 0.99
CSCO 141010P00026000 P 10/10/14 26.0 1.29 1.47
CSCO 141010P00026500 P 10/10/14 26.5 1.77 1.96
CSCO 141010P00027000 P 10/10/14 27.0 2.27 2.46
CSCO 141010P00027500 P 10/10/14 27.5 2.77 2.95
CSCO 141010P00028000 P 10/10/14 28.0 3.25 3.50
CSCO 141010P00028500 P 10/10/14 28.5 3.75 4.00
CSCO 141010P00029000 P 10/10/14 29.0 4.25 4.50
CSCO 141010P00029500 P 10/10/14 29.5 4.75 5.00
CSCO 141010P00030000 P 10/10/14 30.0 5.25 5.50
CSCO 141010P00030500 P 10/10/14 30.5 5.75 5.95
CSCO 141010P00031000 P 10/10/14 31.0 6.25 6.45
CSCO 141010P00031500 P 10/10/14 31.5 6.75 6.95
CSCO 141010P00032000 P 10/10/14 32.0 7.25 7.50
CSCO 141010P00032500 P 10/10/14 32.5 7.30 8.00
CSCO 141010P00033000 P 10/10/14 33.0 7.80 8.55
CSCO 141010P00033500 P 10/10/14 33.5 8.30 9.00
CSCO 141010P00034000 P 10/10/14 34.0 8.80 9.45
CSCO 141010P00034500 P 10/10/14 34.5 9.30 9.95
CSCO 141010P00035000 P 10/10/14 35.0 9.80 10.65
CSCO 141018C00013000 C 10/18/14 13.0 11.25 12.00
CSCO 141018C00014000 C 10/18/14 14.0 10.20 11.60
CSCO 141018C00015000 C 10/18/14 15.0 9.70 9.95
CSCO 141018C00016000 C 10/18/14 16.0 8.70 9.00
CSCO 141018C00017000 C 10/18/14 17.0 7.65 8.05
CSCO 141018C00017500 C 10/18/14 17.5 7.20 7.45
CSCO 141018C00018000 C 10/18/14 18.0 6.70 6.95
CSCO 141018C00018500 C 10/18/14 18.5 6.20 6.45
CSCO 141018C00019000 C 10/18/14 19.0 5.70 5.95
CSCO 141018C00019500 C 10/18/14 19.5 5.20 5.45
CSCO 141018C00020000 C 10/18/14 20.0 4.70 4.95
CSCO 141018C00020500 C 10/18/14 20.5 4.20 4.45
CSCO 141018C00021000 C 10/18/14 21.0 3.70 3.95
CSCO 141018C00021500 C 10/18/14 21.5 3.20 3.45
CSCO 141018C00022000 C 10/18/14 22.0 2.73 2.92
CSCO 141018C00022500 C 10/18/14 22.5 2.24 2.41
CSCO 141018C00023000 C 10/18/14 23.0 1.74 1.80
CSCO 141018C00023500 C 10/18/14 23.5 1.25 1.48
CSCO 141018C00024000 C 10/18/14 24.0 0.78 0.86
CSCO 141018C00024500 C 10/18/14 24.5 0.40 0.42
CSCO 141018C00025000 C 10/18/14 25.0 0.17 0.19
CSCO 141018C00025500 C 10/18/14 25.5 0.07 0.08
CSCO 141018C00026000 C 10/18/14 26.0 0.03 0.05
CSCO 141018C00026500 C 10/18/14 26.5 0.01 0.03
CSCO 141018C00027000 C 10/18/14 27.0 0.01 0.02
CSCO 141018C00027500 C 10/18/14 27.5 0.00 0.02
CSCO 141018C00028000 C 10/18/14 28.0 0.00 0.02
CSCO 141018C00028500 C 10/18/14 28.5 0.00 0.02
CSCO 141018C00029000 C 10/18/14 29.0 0.00 0.02
CSCO 141018C00029500 C 10/18/14 29.5 0.00 0.02
CSCO 141018C00030000 C 10/18/14 30.0 0.00 0.02
CSCO 141018C00030500 C 10/18/14 30.5 0.00 0.02
CSCO 141018C00031000 C 10/18/14 31.0 0.00 0.02
CSCO 141018C00031500 C 10/18/14 31.5 0.00 0.02
CSCO 141018C00032000 C 10/18/14 32.0 0.00 0.02
CSCO 141018C00032500 C 10/18/14 32.5 0.00 0.02
CSCO 141018C00033000 C 10/18/14 33.0 0.00 0.02
CSCO 141018C00033500 C 10/18/14 33.5 0.00 0.02
CSCO 141018C00034000 C 10/18/14 34.0 0.00 0.02
CSCO 141018C00034500 C 10/18/14 34.5 0.00 0.02
CSCO 141018C00035000 C 10/18/14 35.0 0.00 0.02
CSCO 141018P00013000 P 10/18/14 13.0 0.00 0.01
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 0.02
CSCO 141018P00017000 P 10/18/14 17.0 0.00 0.02
CSCO 141018P00017500 P 10/18/14 17.5 0.00 0.02
CSCO 141018P00018000 P 10/18/14 18.0 0.00 0.02
CSCO 141018P00018500 P 10/18/14 18.5 0.00 0.02
CSCO 141018P00019000 P 10/18/14 19.0 0.00 0.02
CSCO 141018P00019500 P 10/18/14 19.5 0.00 0.02
CSCO 141018P00020000 P 10/18/14 20.0 0.00 0.02
CSCO 141018P00020500 P 10/18/14 20.5 0.00 0.03
CSCO 141018P00021000 P 10/18/14 21.0 0.01 0.03
CSCO 141018P00021500 P 10/18/14 21.5 0.01 0.03
CSCO 141018P00022000 P 10/18/14 22.0 0.02 0.04
CSCO 141018P00022500 P 10/18/14 22.5 0.01 0.04
CSCO 141018P00023000 P 10/18/14 23.0 0.02 0.05
CSCO 141018P00023500 P 10/18/14 23.5 0.05 0.08
CSCO 141018P00024000 P 10/18/14 24.0 0.14 0.16
CSCO 141018P00024500 P 10/18/14 24.5 0.31 0.32
CSCO 141018P00025000 P 10/18/14 25.0 0.59 0.61
CSCO 141018P00025500 P 10/18/14 25.5 0.94 1.02
CSCO 141018P00026000 P 10/18/14 26.0 1.27 1.48
CSCO 141018P00026500 P 10/18/14 26.5 1.74 1.96
CSCO 141018P00027000 P 10/18/14 27.0 2.23 2.46
CSCO 141018P00027500 P 10/18/14 27.5 2.73 2.96
CSCO 141018P00028000 P 10/18/14 28.0 3.25 3.50
CSCO 141018P00028500 P 10/18/14 28.5 3.75 4.00
CSCO 141018P00029000 P 10/18/14 29.0 4.25 4.50
CSCO 141018P00029500 P 10/18/14 29.5 4.70 5.00
CSCO 141018P00030000 P 10/18/14 30.0 5.20 5.45
CSCO 141018P00030500 P 10/18/14 30.5 5.70 5.95
CSCO 141018P00031000 P 10/18/14 31.0 6.20 6.50
CSCO 141018P00031500 P 10/18/14 31.5 6.70 7.00
CSCO 141018P00032000 P 10/18/14 32.0 7.20 7.45
CSCO 141018P00032500 P 10/18/14 32.5 7.30 7.95
CSCO 141018P00033000 P 10/18/14 33.0 7.80 8.45
CSCO 141018P00033500 P 10/18/14 33.5 8.30 9.05
CSCO 141018P00034000 P 10/18/14 34.0 8.80 9.55
CSCO 141018P00034500 P 10/18/14 34.5 9.30 10.00
CSCO 141018P00035000 P 10/18/14 35.0 9.80 10.70
CSCO 141024C00018000 C 10/24/14 18.0 6.70 7.15
CSCO 141024C00018500 C 10/24/14 18.5 6.20 6.60
CSCO 141024C00019000 C 10/24/14 19.0 5.70 6.00
CSCO 141024C00019500 C 10/24/14 19.5 5.20 5.50
CSCO 141024C00020000 C 10/24/14 20.0 4.70 5.00
CSCO 141024C00020500 C 10/24/14 20.5 4.20 4.50
CSCO 141024C00021000 C 10/24/14 21.0 3.70 4.15
CSCO 141024C00021500 C 10/24/14 21.5 3.20 3.50
CSCO 141024C00022000 C 10/24/14 22.0 2.74 2.99
CSCO 141024C00022500 C 10/24/14 22.5 2.24 2.58
CSCO 141024C00023000 C 10/24/14 23.0 1.74 1.99
CSCO 141024C00023500 C 10/24/14 23.5 1.25 1.49
CSCO 141024C00024000 C 10/24/14 24.0 0.79 0.87
CSCO 141024C00024500 C 10/24/14 24.5 0.44 0.51
CSCO 141024C00025000 C 10/24/14 25.0 0.21 0.24
CSCO 141024C00025500 C 10/24/14 25.5 0.09 0.14
CSCO 141024C00026000 C 10/24/14 26.0 0.04 0.07
CSCO 141024C00026500 C 10/24/14 26.5 0.02 0.05
CSCO 141024C00027000 C 10/24/14 27.0 0.00 0.04
CSCO 141024C00027500 C 10/24/14 27.5 0.00 0.03
CSCO 141024C00028000 C 10/24/14 28.0 0.00 0.03
CSCO 141024C00028500 C 10/24/14 28.5 0.00 0.03
CSCO 141024C00029000 C 10/24/14 29.0 0.00 0.03
CSCO 141024C00029500 C 10/24/14 29.5 0.00 0.03
CSCO 141024C00030000 C 10/24/14 30.0 0.00 0.03
CSCO 141024C00030500 C 10/24/14 30.5 0.00 0.02
CSCO 141024C00031000 C 10/24/14 31.0 0.00 0.02
CSCO 141024C00031500 C 10/24/14 31.5 0.00 0.02
CSCO 141024C00032000 C 10/24/14 32.0 0.00 0.02
CSCO 141024C00032500 C 10/24/14 32.5 0.00 0.02
CSCO 141024C00033000 C 10/24/14 33.0 0.00 0.02
CSCO 141024C00033500 C 10/24/14 33.5 0.00 0.02
CSCO 141024C00034000 C 10/24/14 34.0 0.00 0.02
CSCO 141024C00034500 C 10/24/14 34.5 0.00 0.02
CSCO 141024C00035000 C 10/24/14 35.0 0.00 0.02
CSCO 141024P00018000 P 10/24/14 18.0 0.00 0.02
CSCO 141024P00018500 P 10/24/14 18.5 0.00 0.02
CSCO 141024P00019000 P 10/24/14 19.0 0.00 0.02
CSCO 141024P00019500 P 10/24/14 19.5 0.00 0.03
CSCO 141024P00020000 P 10/24/14 20.0 0.00 0.03
CSCO 141024P00020500 P 10/24/14 20.5 0.01 0.04
CSCO 141024P00021000 P 10/24/14 21.0 0.01 0.04
CSCO 141024P00021500 P 10/24/14 21.5 0.01 0.05
CSCO 141024P00022000 P 10/24/14 22.0 0.01 0.05
CSCO 141024P00022500 P 10/24/14 22.5 0.02 0.06
CSCO 141024P00023000 P 10/24/14 23.0 0.04 0.07
CSCO 141024P00023500 P 10/24/14 23.5 0.08 0.11
CSCO 141024P00024000 P 10/24/14 24.0 0.17 0.20
CSCO 141024P00024500 P 10/24/14 24.5 0.33 0.37
CSCO 141024P00025000 P 10/24/14 25.0 0.61 0.66
CSCO 141024P00025500 P 10/24/14 25.5 0.96 1.04
CSCO 141024P00026000 P 10/24/14 26.0 1.22 1.49
CSCO 141024P00026500 P 10/24/14 26.5 1.67 1.97
CSCO 141024P00027000 P 10/24/14 27.0 2.06 2.46
CSCO 141024P00027500 P 10/24/14 27.5 2.55 2.96
CSCO 141024P00028000 P 10/24/14 28.0 3.05 3.45
CSCO 141024P00028500 P 10/24/14 28.5 3.50 3.95
CSCO 141024P00029000 P 10/24/14 29.0 4.00 4.45
CSCO 141024P00029500 P 10/24/14 29.5 4.50 4.95
CSCO 141024P00030000 P 10/24/14 30.0 5.00 5.45
CSCO 141024P00030500 P 10/24/14 30.5 5.50 5.95
CSCO 141024P00031000 P 10/24/14 31.0 6.00 6.45
CSCO 141024P00031500 P 10/24/14 31.5 6.55 6.95
CSCO 141024P00032000 P 10/24/14 32.0 7.00 7.45
CSCO 141024P00032500 P 10/24/14 32.5 7.30 7.95
CSCO 141024P00033000 P 10/24/14 33.0 7.80 8.45
CSCO 141024P00033500 P 10/24/14 33.5 8.30 8.95
CSCO 141024P00034000 P 10/24/14 34.0 8.80 9.45
CSCO 141024P00034500 P 10/24/14 34.5 9.30 9.95
CSCO 141024P00035000 P 10/24/14 35.0 9.55 10.65
CSCO 141031C00018000 C 10/31/14 18.0 6.40 7.30
CSCO 141031C00019000 C 10/31/14 19.0 5.40 6.00
CSCO 141031C00019500 C 10/31/14 19.5 4.90 5.75
CSCO 141031C00020000 C 10/31/14 20.0 4.55 5.10
CSCO 141031C00020500 C 10/31/14 20.5 3.80 4.65
CSCO 141031C00021000 C 10/31/14 21.0 3.60 3.95
CSCO 141031C00021500 C 10/31/14 21.5 3.20 3.70
CSCO 141031C00022000 C 10/31/14 22.0 2.73 2.99
CSCO 141031C00022500 C 10/31/14 22.5 2.23 2.49
CSCO 141031C00023000 C 10/31/14 23.0 1.74 2.08
CSCO 141031C00023500 C 10/31/14 23.5 1.26 1.61
CSCO 141031C00024000 C 10/31/14 24.0 0.82 0.90
CSCO 141031C00024500 C 10/31/14 24.5 0.48 0.55
CSCO 141031C00025000 C 10/31/14 25.0 0.25 0.28
CSCO 141031C00025500 C 10/31/14 25.5 0.12 0.16
CSCO 141031C00026000 C 10/31/14 26.0 0.05 0.08
CSCO 141031C00026500 C 10/31/14 26.5 0.03 0.05
CSCO 141031C00027000 C 10/31/14 27.0 0.01 0.04
CSCO 141031C00027500 C 10/31/14 27.5 0.00 0.04
CSCO 141031C00028000 C 10/31/14 28.0 0.00 0.03
CSCO 141031C00028500 C 10/31/14 28.5 0.00 0.03
CSCO 141031C00029000 C 10/31/14 29.0 0.00 0.03
CSCO 141031C00029500 C 10/31/14 29.5 0.00 0.03
CSCO 141031C00030000 C 10/31/14 30.0 0.00 0.03
CSCO 141031C00030500 C 10/31/14 30.5 0.00 0.03
CSCO 141031C00031000 C 10/31/14 31.0 0.00 0.02
CSCO 141031C00031500 C 10/31/14 31.5 0.00 0.02
CSCO 141031C00032000 C 10/31/14 32.0 0.00 0.02
CSCO 141031C00032500 C 10/31/14 32.5 0.00 0.02
CSCO 141031C00033000 C 10/31/14 33.0 0.00 0.02
CSCO 141031C00033500 C 10/31/14 33.5 0.00 0.02
CSCO 141031C00034000 C 10/31/14 34.0 0.00 0.02
CSCO 141031C00034500 C 10/31/14 34.5 0.00 0.02
CSCO 141031C00035000 C 10/31/14 35.0 0.00 0.02
CSCO 141031P00018000 P 10/31/14 18.0 0.00 0.02
CSCO 141031P00019000 P 10/31/14 19.0 0.00 0.03
CSCO 141031P00019500 P 10/31/14 19.5 0.00 0.03
CSCO 141031P00020000 P 10/31/14 20.0 0.01 0.04
CSCO 141031P00020500 P 10/31/14 20.5 0.01 0.04
CSCO 141031P00021000 P 10/31/14 21.0 0.01 0.05
CSCO 141031P00021500 P 10/31/14 21.5 0.01 0.05
CSCO 141031P00022000 P 10/31/14 22.0 0.02 0.06
CSCO 141031P00022500 P 10/31/14 22.5 0.03 0.07
CSCO 141031P00023000 P 10/31/14 23.0 0.05 0.09
CSCO 141031P00023500 P 10/31/14 23.5 0.12 0.14
CSCO 141031P00024000 P 10/31/14 24.0 0.22 0.24
CSCO 141031P00024500 P 10/31/14 24.5 0.39 0.42
CSCO 141031P00025000 P 10/31/14 25.0 0.65 0.70
CSCO 141031P00025500 P 10/31/14 25.5 0.97 1.07
CSCO 141031P00026000 P 10/31/14 26.0 1.22 1.50
CSCO 141031P00026500 P 10/31/14 26.5 1.63 1.97
CSCO 141031P00027000 P 10/31/14 27.0 2.02 2.48
CSCO 141031P00027500 P 10/31/14 27.5 2.48 2.96
CSCO 141031P00028000 P 10/31/14 28.0 2.97 3.50
CSCO 141031P00028500 P 10/31/14 28.5 3.50 4.05
CSCO 141031P00029000 P 10/31/14 29.0 4.05 4.55
CSCO 141031P00029500 P 10/31/14 29.5 4.50 5.15
CSCO 141031P00030000 P 10/31/14 30.0 4.90 5.70
CSCO 141031P00030500 P 10/31/14 30.5 5.40 6.15
CSCO 141031P00031000 P 10/31/14 31.0 5.95 6.60
CSCO 141031P00031500 P 10/31/14 31.5 6.40 7.15
CSCO 141031P00032000 P 10/31/14 32.0 6.95 7.65
CSCO 141031P00032500 P 10/31/14 32.5 6.15 9.45
CSCO 141031P00033000 P 10/31/14 33.0 6.65 9.95
CSCO 141031P00033500 P 10/31/14 33.5 7.15 10.45
CSCO 141031P00034000 P 10/31/14 34.0 7.65 10.95
CSCO 141031P00034500 P 10/31/14 34.5 7.85 11.50
CSCO 141031P00035000 P 10/31/14 35.0 8.40 11.95
CSCO 141122C00018000 C 11/22/14 18.0 6.70 6.95
CSCO 141122C00019000 C 11/22/14 19.0 5.70 6.05
CSCO 141122C00020000 C 11/22/14 20.0 4.70 5.05
CSCO 141122C00021000 C 11/22/14 21.0 3.70 4.05
CSCO 141122C00022000 C 11/22/14 22.0 2.75 3.05
CSCO 141122C00023000 C 11/22/14 23.0 1.82 1.99
CSCO 141122C00024000 C 11/22/14 24.0 1.07 1.10
CSCO 141122C00025000 C 11/22/14 25.0 0.53 0.55
CSCO 141122C00026000 C 11/22/14 26.0 0.23 0.24
CSCO 141122C00027000 C 11/22/14 27.0 0.09 0.11
CSCO 141122C00028000 C 11/22/14 28.0 0.03 0.06
CSCO 141122C00029000 C 11/22/14 29.0 0.01 0.04
CSCO 141122C00030000 C 11/22/14 30.0 0.00 0.03
CSCO 141122C00031000 C 11/22/14 31.0 0.00 0.02
CSCO 141122C00032000 C 11/22/14 32.0 0.00 0.02
CSCO 141122C00033000 C 11/22/14 33.0 0.00 0.02
CSCO 141122C00034000 C 11/22/14 34.0 0.00 0.02
CSCO 141122P00018000 P 11/22/14 18.0 0.01 0.03
CSCO 141122P00019000 P 11/22/14 19.0 0.02 0.03
CSCO 141122P00020000 P 11/22/14 20.0 0.03 0.06
CSCO 141122P00021000 P 11/22/14 21.0 0.06 0.09
CSCO 141122P00022000 P 11/22/14 22.0 0.12 0.13
CSCO 141122P00023000 P 11/22/14 23.0 0.24 0.25
CSCO 141122P00024000 P 11/22/14 24.0 0.49 0.50
CSCO 141122P00025000 P 11/22/14 25.0 0.95 0.97
CSCO 141122P00026000 P 11/22/14 26.0 1.63 1.67
CSCO 141122P00027000 P 11/22/14 27.0 2.27 2.53
CSCO 141122P00028000 P 11/22/14 28.0 3.20 3.50
CSCO 141122P00029000 P 11/22/14 29.0 4.15 4.50
CSCO 141122P00030000 P 11/22/14 30.0 5.15 5.50
CSCO 141122P00031000 P 11/22/14 31.0 6.15 6.50
CSCO 141122P00032000 P 11/22/14 32.0 7.15 7.50
CSCO 141122P00033000 P 11/22/14 33.0 7.90 8.45
CSCO 141122P00034000 P 11/22/14 34.0 8.80 9.50
CSCO 141220C00017000 C 12/20/14 17.0 6.25 9.50
CSCO 141220C00018000 C 12/20/14 18.0 6.70 7.00
CSCO 141220C00019000 C 12/20/14 19.0 5.70 6.05
CSCO 141220C00020000 C 12/20/14 20.0 4.70 5.00
CSCO 141220C00021000 C 12/20/14 21.0 3.75 4.00
CSCO 141220C00022000 C 12/20/14 22.0 2.77 3.05
CSCO 141220C00023000 C 12/20/14 23.0 1.90 2.02
CSCO 141220C00024000 C 12/20/14 24.0 1.18 1.21
CSCO 141220C00025000 C 12/20/14 25.0 0.64 0.66
CSCO 141220C00026000 C 12/20/14 26.0 0.31 0.33
CSCO 141220C00027000 C 12/20/14 27.0 0.14 0.16
CSCO 141220C00028000 C 12/20/14 28.0 0.07 0.09
CSCO 141220C00029000 C 12/20/14 29.0 0.03 0.05
CSCO 141220C00030000 C 12/20/14 30.0 0.01 0.04
CSCO 141220C00031000 C 12/20/14 31.0 0.00 0.03
CSCO 141220C00032000 C 12/20/14 32.0 0.00 0.03
CSCO 141220C00033000 C 12/20/14 33.0 0.00 0.02
CSCO 141220P00017000 P 12/20/14 17.0 0.02 0.03
CSCO 141220P00018000 P 12/20/14 18.0 0.02 0.05
CSCO 141220P00019000 P 12/20/14 19.0 0.03 0.06
CSCO 141220P00020000 P 12/20/14 20.0 0.06 0.09
CSCO 141220P00021000 P 12/20/14 21.0 0.09 0.13
CSCO 141220P00022000 P 12/20/14 22.0 0.17 0.18
CSCO 141220P00023000 P 12/20/14 23.0 0.32 0.33
CSCO 141220P00024000 P 12/20/14 24.0 0.60 0.61
CSCO 141220P00025000 P 12/20/14 25.0 1.05 1.07
CSCO 141220P00026000 P 12/20/14 26.0 1.72 1.74
CSCO 141220P00027000 P 12/20/14 27.0 2.33 2.57
CSCO 141220P00028000 P 12/20/14 28.0 3.20 3.55
CSCO 141220P00029000 P 12/20/14 29.0 4.15 4.50
CSCO 141220P00030000 P 12/20/14 30.0 5.10 5.50
CSCO 141220P00031000 P 12/20/14 31.0 6.10 6.50
CSCO 141220P00032000 P 12/20/14 32.0 7.10 7.50
CSCO 141220P00033000 P 12/20/14 33.0 7.35 8.85
CSCO 150117C00005000 C 01/17/15 5.0 19.20 20.15
CSCO 150117C00008000 C 01/17/15 8.0 16.15 17.15
CSCO 150117C00010000 C 01/17/15 10.0 14.15 15.00
CSCO 150117C00013000 C 01/17/15 13.0 11.20 12.00
CSCO 150117C00014000 C 01/17/15 14.0 10.20 11.15
CSCO 150117C00015000 C 01/17/15 15.0 9.50 9.95
CSCO 150117C00016000 C 01/17/15 16.0 8.60 8.95
CSCO 150117C00017000 C 01/17/15 17.0 7.70 7.95
CSCO 150117C00018000 C 01/17/15 18.0 6.70 7.00
CSCO 150117C00019000 C 01/17/15 19.0 5.70 6.05
CSCO 150117C00020000 C 01/17/15 20.0 4.75 4.95
CSCO 150117C00021000 C 01/17/15 21.0 3.75 4.05
CSCO 150117C00022000 C 01/17/15 22.0 2.80 2.91
CSCO 150117C00023000 C 01/17/15 23.0 1.96 1.99
CSCO 150117C00024000 C 01/17/15 24.0 1.25 1.28
CSCO 150117C00025000 C 01/17/15 25.0 0.73 0.74
CSCO 150117C00026000 C 01/17/15 26.0 0.39 0.41
CSCO 150117C00027000 C 01/17/15 27.0 0.20 0.22
CSCO 150117C00028000 C 01/17/15 28.0 0.11 0.13
CSCO 150117C00029000 C 01/17/15 29.0 0.05 0.08
CSCO 150117C00030000 C 01/17/15 30.0 0.03 0.05
CSCO 150117C00031000 C 01/17/15 31.0 0.01 0.04
CSCO 150117C00032000 C 01/17/15 32.0 0.00 0.03
CSCO 150117C00033000 C 01/17/15 33.0 0.00 0.03
CSCO 150117C00034000 C 01/17/15 34.0 0.00 0.03
CSCO 150117C00035000 C 01/17/15 35.0 0.01 0.02
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 0.00 0.02
CSCO 150117P00014000 P 01/17/15 14.0 0.01 0.02
CSCO 150117P00015000 P 01/17/15 15.0 0.01 0.03
CSCO 150117P00016000 P 01/17/15 16.0 0.02 0.04
CSCO 150117P00017000 P 01/17/15 17.0 0.03 0.05
CSCO 150117P00018000 P 01/17/15 18.0 0.06 0.07
CSCO 150117P00019000 P 01/17/15 19.0 0.06 0.09
CSCO 150117P00020000 P 01/17/15 20.0 0.10 0.12
CSCO 150117P00021000 P 01/17/15 21.0 0.15 0.17
CSCO 150117P00022000 P 01/17/15 22.0 0.26 0.27
CSCO 150117P00023000 P 01/17/15 23.0 0.45 0.46
CSCO 150117P00024000 P 01/17/15 24.0 0.77 0.78
CSCO 150117P00025000 P 01/17/15 25.0 1.27 1.28
CSCO 150117P00026000 P 01/17/15 26.0 1.95 1.97
CSCO 150117P00027000 P 01/17/15 27.0 2.67 2.79
CSCO 150117P00028000 P 01/17/15 28.0 3.45 3.75
CSCO 150117P00029000 P 01/17/15 29.0 4.40 4.70
CSCO 150117P00030000 P 01/17/15 30.0 5.35 5.65
CSCO 150117P00031000 P 01/17/15 31.0 6.30 6.65
CSCO 150117P00032000 P 01/17/15 32.0 7.30 7.65
CSCO 150117P00033000 P 01/17/15 33.0 8.30 8.65
CSCO 150117P00034000 P 01/17/15 34.0 9.10 9.65
CSCO 150117P00035000 P 01/17/15 35.0 10.05 10.80
CSCO 150417C00014000 C 04/17/15 14.0 9.25 10.95
CSCO 150417C00015000 C 04/17/15 15.0 7.65 9.95
CSCO 150417C00016000 C 04/17/15 16.0 8.50 8.95
CSCO 150417C00018000 C 04/17/15 18.0 6.70 7.10
CSCO 150417C00019000 C 04/17/15 19.0 5.70 6.10
CSCO 150417C00020000 C 04/17/15 20.0 4.70 5.10
CSCO 150417C00021000 C 04/17/15 21.0 3.80 4.10
CSCO 150417C00022000 C 04/17/15 22.0 2.96 3.10
CSCO 150417C00023000 C 04/17/15 23.0 2.22 2.25
CSCO 150417C00024000 C 04/17/15 24.0 1.58 1.62
CSCO 150417C00025000 C 04/17/15 25.0 1.08 1.11
CSCO 150417C00026000 C 04/17/15 26.0 0.71 0.74
CSCO 150417C00027000 C 04/17/15 27.0 0.45 0.48
CSCO 150417C00028000 C 04/17/15 28.0 0.29 0.31
CSCO 150417C00029000 C 04/17/15 29.0 0.17 0.20
CSCO 150417C00030000 C 04/17/15 30.0 0.11 0.13
CSCO 150417C00031000 C 04/17/15 31.0 0.07 0.09
CSCO 150417C00032000 C 04/17/15 32.0 0.04 0.07
CSCO 150417C00033000 C 04/17/15 33.0 0.03 0.05
CSCO 150417C00034000 C 04/17/15 34.0 0.02 0.04
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 0.07
CSCO 150417P00018000 P 04/17/15 18.0 0.10 0.13
CSCO 150417P00019000 P 04/17/15 19.0 0.15 0.19
CSCO 150417P00020000 P 04/17/15 20.0 0.24 0.26
CSCO 150417P00021000 P 04/17/15 21.0 0.36 0.39
CSCO 150417P00022000 P 04/17/15 22.0 0.56 0.58
CSCO 150417P00023000 P 04/17/15 23.0 0.85 0.87
CSCO 150417P00024000 P 04/17/15 24.0 1.24 1.27
CSCO 150417P00025000 P 04/17/15 25.0 1.76 1.79
CSCO 150417P00026000 P 04/17/15 26.0 2.41 2.44
CSCO 150417P00027000 P 04/17/15 27.0 3.15 3.20
CSCO 150417P00028000 P 04/17/15 28.0 3.90 4.05
CSCO 150417P00029000 P 04/17/15 29.0 4.65 4.95
CSCO 150417P00030000 P 04/17/15 30.0 5.55 5.90
CSCO 150417P00031000 P 04/17/15 31.0 6.50 6.85
CSCO 150417P00032000 P 04/17/15 32.0 7.45 7.85
CSCO 150417P00033000 P 04/17/15 33.0 8.45 8.80
CSCO 150417P00034000 P 04/17/15 34.0 9.45 10.05
CSCO 150717C00015000 C 07/17/15 15.0 7.50 10.20
CSCO 150717C00018000 C 07/17/15 18.0 6.50 7.20
CSCO 150717C00020000 C 07/17/15 20.0 4.65 5.25
CSCO 150717C00023000 C 07/17/15 23.0 2.44 2.49
CSCO 150717C00025000 C 07/17/15 25.0 1.36 1.39
CSCO 150717C00027000 C 07/17/15 27.0 0.69 0.74
CSCO 150717C00030000 C 07/17/15 30.0 0.24 0.26
CSCO 150717C00032000 C 07/17/15 32.0 0.12 0.14
CSCO 150717C00035000 C 07/17/15 35.0 0.04 0.07
CSCO 150717P00015000 P 07/17/15 15.0 0.07 0.10
CSCO 150717P00018000 P 07/17/15 18.0 0.21 0.24
CSCO 150717P00020000 P 07/17/15 20.0 0.44 0.46
CSCO 150717P00023000 P 07/17/15 23.0 1.23 1.25
CSCO 150717P00025000 P 07/17/15 25.0 2.20 2.23
CSCO 150717P00027000 P 07/17/15 27.0 3.55 3.60
CSCO 150717P00030000 P 07/17/15 30.0 5.70 6.45
CSCO 150717P00032000 P 07/17/15 32.0 7.55 8.30
CSCO 150717P00035000 P 07/17/15 35.0 10.45 11.30
CSCO 160115C00013000 C 01/15/16 13.0 9.50 14.00
CSCO 160115C00015000 C 01/15/16 15.0 8.95 9.95
CSCO 160115C00018000 C 01/15/16 18.0 6.70 6.90
CSCO 160115C00020000 C 01/15/16 20.0 4.75 5.15
CSCO 160115C00022000 C 01/15/16 22.0 3.45 3.55
CSCO 160115C00025000 C 01/15/16 25.0 1.87 1.89
CSCO 160115C00027000 C 01/15/16 27.0 1.14 1.18
CSCO 160115C00030000 C 01/15/16 30.0 0.53 0.57
CSCO 160115C00032000 C 01/15/16 32.0 0.32 0.35
CSCO 160115C00035000 C 01/15/16 35.0 0.15 0.18
CSCO 160115P00013000 P 01/15/16 13.0 0.09 0.12
CSCO 160115P00015000 P 01/15/16 15.0 0.18 0.22
CSCO 160115P00018000 P 01/15/16 18.0 0.49 0.51
CSCO 160115P00020000 P 01/15/16 20.0 0.87 0.90
CSCO 160115P00022000 P 01/15/16 22.0 1.48 1.52
CSCO 160115P00025000 P 01/15/16 25.0 2.93 2.95
CSCO 160115P00027000 P 01/15/16 27.0 4.25 4.30
CSCO 160115P00030000 P 01/15/16 30.0 6.45 6.70
CSCO 160115P00032000 P 01/15/16 32.0 7.80 8.80
CSCO 160115P00035000 P 01/15/16 35.0 10.35 11.90
CSCO 170120C00013000 C 01/20/17 13.0 9.50 14.00
CSCO 170120C00015000 C 01/20/17 15.0 8.95 10.95
CSCO 170120C00018000 C 01/20/17 18.0 6.85 7.55
CSCO 170120C00020000 C 01/20/17 20.0 5.30 5.50
CSCO 170120C00023000 C 01/20/17 23.0 3.40 3.60
CSCO 170120C00025000 C 01/20/17 25.0 2.50 2.74
CSCO 170120C00027000 C 01/20/17 27.0 1.76 2.06
CSCO 170120C00030000 C 01/20/17 30.0 1.02 1.30
CSCO 170120C00032000 C 01/20/17 32.0 0.70 0.95
CSCO 170120C00035000 C 01/20/17 35.0 0.45 0.60
CSCO 170120C00037000 C 01/20/17 37.0 0.26 0.46
CSCO 170120P00013000 P 01/20/17 13.0 0.26 0.39
CSCO 170120P00015000 P 01/20/17 15.0 0.47 0.62
CSCO 170120P00018000 P 01/20/17 18.0 1.01 1.22
CSCO 170120P00020000 P 01/20/17 20.0 1.58 1.71
CSCO 170120P00023000 P 01/20/17 23.0 2.80 2.99
CSCO 170120P00025000 P 01/20/17 25.0 3.90 4.05
CSCO 170120P00027000 P 01/20/17 27.0 5.10 5.45
CSCO 170120P00030000 P 01/20/17 30.0 7.25 7.70
CSCO 170120P00032000 P 01/20/17 32.0 8.80 9.35
CSCO 170120P00035000 P 01/20/17 35.0 10.85 12.40
CSCO 170120P00037000 P 01/20/17 37.0 12.65 14.25

OPRA data is delayed 15 minutes.