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 Jul 28 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 140801C00015000 C 08/01/14 15.0 9.10 12.35
CSCO 140801C00016000 C 08/01/14 16.0 8.10 11.25
CSCO 140801C00017000 C 08/01/14 17.0 8.55 9.10
CSCO 140801C00017500 C 08/01/14 17.5 8.05 8.60
CSCO 140801C00018000 C 08/01/14 18.0 7.55 8.10
CSCO 140801C00018500 C 08/01/14 18.5 7.10 7.40
CSCO 140801C00019000 C 08/01/14 19.0 6.60 6.90
CSCO 140801C00019500 C 08/01/14 19.5 6.10 6.40
CSCO 140801C00020000 C 08/01/14 20.0 5.60 5.90
CSCO 140801C00020500 C 08/01/14 20.5 5.10 5.40
CSCO 140801C00021000 C 08/01/14 21.0 4.60 4.90
CSCO 140801C00021500 C 08/01/14 21.5 4.10 4.40
CSCO 140801C00022000 C 08/01/14 22.0 3.60 3.90
CSCO 140801C00022500 C 08/01/14 22.5 3.10 3.40
CSCO 140801C00023000 C 08/01/14 23.0 2.65 2.89
CSCO 140801C00023500 C 08/01/14 23.5 2.15 2.39
CSCO 140801C00024000 C 08/01/14 24.0 1.65 1.89
CSCO 140801C00024500 C 08/01/14 24.5 1.16 1.41
CSCO 140801C00025000 C 08/01/14 25.0 0.86 0.91
CSCO 140801C00025500 C 08/01/14 25.5 0.43 0.45
CSCO 140801C00026000 C 08/01/14 26.0 0.13 0.15
CSCO 140801C00026500 C 08/01/14 26.5 0.01 0.03
CSCO 140801C00027000 C 08/01/14 27.0 0.00 0.02
CSCO 140801C00027500 C 08/01/14 27.5 0.00 0.02
CSCO 140801C00028000 C 08/01/14 28.0 0.00 0.02
CSCO 140801C00028500 C 08/01/14 28.5 0.00 0.02
CSCO 140801C00029000 C 08/01/14 29.0 0.00 0.02
CSCO 140801C00029500 C 08/01/14 29.5 0.00 0.02
CSCO 140801C00030000 C 08/01/14 30.0 0.00 0.02
CSCO 140801C00030500 C 08/01/14 30.5 0.00 0.02
CSCO 140801C00031000 C 08/01/14 31.0 0.00 0.02
CSCO 140801C00031500 C 08/01/14 31.5 0.00 0.02
CSCO 140801C00032000 C 08/01/14 32.0 0.00 0.02
CSCO 140801C00032500 C 08/01/14 32.5 0.00 0.02
CSCO 140801C00033000 C 08/01/14 33.0 0.00 0.02
CSCO 140801C00033500 C 08/01/14 33.5 0.00 0.02
CSCO 140801C00034000 C 08/01/14 34.0 0.00 0.02
CSCO 140801C00034500 C 08/01/14 34.5 0.00 0.02
CSCO 140801C00035000 C 08/01/14 35.0 0.00 0.02
CSCO 140801C00035500 C 08/01/14 35.5 0.00 0.02
CSCO 140801C00036000 C 08/01/14 36.0 0.00 0.02
CSCO 140801P00015000 P 08/01/14 15.0 0.00 0.02
CSCO 140801P00016000 P 08/01/14 16.0 0.00 0.02
CSCO 140801P00017000 P 08/01/14 17.0 0.00 0.02
CSCO 140801P00017500 P 08/01/14 17.5 0.00 0.02
CSCO 140801P00018000 P 08/01/14 18.0 0.00 0.02
CSCO 140801P00018500 P 08/01/14 18.5 0.00 0.02
CSCO 140801P00019000 P 08/01/14 19.0 0.00 0.02
CSCO 140801P00019500 P 08/01/14 19.5 0.00 0.02
CSCO 140801P00020000 P 08/01/14 20.0 0.00 0.02
CSCO 140801P00020500 P 08/01/14 20.5 0.00 0.02
CSCO 140801P00021000 P 08/01/14 21.0 0.00 0.02
CSCO 140801P00021500 P 08/01/14 21.5 0.00 0.02
CSCO 140801P00022000 P 08/01/14 22.0 0.00 0.02
CSCO 140801P00022500 P 08/01/14 22.5 0.00 0.02
CSCO 140801P00023000 P 08/01/14 23.0 0.00 0.02
CSCO 140801P00023500 P 08/01/14 23.5 0.00 0.02
CSCO 140801P00024000 P 08/01/14 24.0 0.00 0.03
CSCO 140801P00024500 P 08/01/14 24.5 0.00 0.03
CSCO 140801P00025000 P 08/01/14 25.0 0.02 0.05
CSCO 140801P00025500 P 08/01/14 25.5 0.08 0.09
CSCO 140801P00026000 P 08/01/14 26.0 0.26 0.30
CSCO 140801P00026500 P 08/01/14 26.5 0.65 0.82
CSCO 140801P00027000 P 08/01/14 27.0 1.13 1.33
CSCO 140801P00027500 P 08/01/14 27.5 1.46 1.86
CSCO 140801P00028000 P 08/01/14 28.0 2.12 2.36
CSCO 140801P00028500 P 08/01/14 28.5 2.46 2.86
CSCO 140801P00029000 P 08/01/14 29.0 3.10 3.40
CSCO 140801P00029500 P 08/01/14 29.5 3.60 3.90
CSCO 140801P00030000 P 08/01/14 30.0 4.10 4.40
CSCO 140801P00030500 P 08/01/14 30.5 4.60 4.90
CSCO 140801P00031000 P 08/01/14 31.0 5.10 5.40
CSCO 140801P00031500 P 08/01/14 31.5 5.60 5.90
CSCO 140801P00032000 P 08/01/14 32.0 6.10 6.40
CSCO 140801P00032500 P 08/01/14 32.5 6.60 6.90
CSCO 140801P00033000 P 08/01/14 33.0 7.10 7.40
CSCO 140801P00033500 P 08/01/14 33.5 7.35 8.15
CSCO 140801P00034000 P 08/01/14 34.0 7.80 8.65
CSCO 140801P00034500 P 08/01/14 34.5 8.35 9.15
CSCO 140801P00035000 P 08/01/14 35.0 8.85 9.65
CSCO 140801P00035500 P 08/01/14 35.5 8.20 11.50
CSCO 140801P00036000 P 08/01/14 36.0 8.75 11.95
CSCO 140808C00016000 C 08/08/14 16.0 8.10 11.25
CSCO 140808C00017000 C 08/08/14 17.0 8.55 9.20
CSCO 140808C00017500 C 08/08/14 17.5 7.90 8.60
CSCO 140808C00018000 C 08/08/14 18.0 7.40 7.90
CSCO 140808C00018500 C 08/08/14 18.5 7.05 7.50
CSCO 140808C00019000 C 08/08/14 19.0 6.55 7.00
CSCO 140808C00019500 C 08/08/14 19.5 6.05 6.45
CSCO 140808C00020000 C 08/08/14 20.0 5.55 5.95
CSCO 140808C00020500 C 08/08/14 20.5 5.05 5.45
CSCO 140808C00021000 C 08/08/14 21.0 4.55 4.95
CSCO 140808C00021500 C 08/08/14 21.5 4.05 4.40
CSCO 140808C00022000 C 08/08/14 22.0 3.55 3.90
CSCO 140808C00022500 C 08/08/14 22.5 3.05 3.40
CSCO 140808C00023000 C 08/08/14 23.0 2.58 2.89
CSCO 140808C00023500 C 08/08/14 23.5 2.08 2.40
CSCO 140808C00024000 C 08/08/14 24.0 1.59 1.90
CSCO 140808C00024500 C 08/08/14 24.5 1.11 1.41
CSCO 140808C00025000 C 08/08/14 25.0 0.86 0.94
CSCO 140808C00025500 C 08/08/14 25.5 0.47 0.53
CSCO 140808C00026000 C 08/08/14 26.0 0.21 0.23
CSCO 140808C00026500 C 08/08/14 26.5 0.07 0.09
CSCO 140808C00027000 C 08/08/14 27.0 0.01 0.04
CSCO 140808C00027500 C 08/08/14 27.5 0.00 0.03
CSCO 140808C00028000 C 08/08/14 28.0 0.00 0.03
CSCO 140808C00028500 C 08/08/14 28.5 0.00 0.03
CSCO 140808C00029000 C 08/08/14 29.0 0.00 0.03
CSCO 140808C00029500 C 08/08/14 29.5 0.00 0.02
CSCO 140808C00030000 C 08/08/14 30.0 0.00 0.02
CSCO 140808C00030500 C 08/08/14 30.5 0.00 0.02
CSCO 140808C00031000 C 08/08/14 31.0 0.00 0.02
CSCO 140808C00031500 C 08/08/14 31.5 0.00 0.02
CSCO 140808C00032000 C 08/08/14 32.0 0.00 0.02
CSCO 140808C00032500 C 08/08/14 32.5 0.00 0.02
CSCO 140808C00033000 C 08/08/14 33.0 0.00 0.02
CSCO 140808P00016000 P 08/08/14 16.0 0.00 0.02
CSCO 140808P00017000 P 08/08/14 17.0 0.00 0.02
CSCO 140808P00017500 P 08/08/14 17.5 0.00 0.02
CSCO 140808P00018000 P 08/08/14 18.0 0.00 0.02
CSCO 140808P00018500 P 08/08/14 18.5 0.00 0.02
CSCO 140808P00019000 P 08/08/14 19.0 0.00 0.02
CSCO 140808P00019500 P 08/08/14 19.5 0.00 0.02
CSCO 140808P00020000 P 08/08/14 20.0 0.00 0.02
CSCO 140808P00020500 P 08/08/14 20.5 0.00 0.02
CSCO 140808P00021000 P 08/08/14 21.0 0.00 0.02
CSCO 140808P00021500 P 08/08/14 21.5 0.00 0.02
CSCO 140808P00022000 P 08/08/14 22.0 0.00 0.02
CSCO 140808P00022500 P 08/08/14 22.5 0.00 0.02
CSCO 140808P00023000 P 08/08/14 23.0 0.00 0.03
CSCO 140808P00023500 P 08/08/14 23.5 0.01 0.03
CSCO 140808P00024000 P 08/08/14 24.0 0.01 0.04
CSCO 140808P00024500 P 08/08/14 24.5 0.02 0.05
CSCO 140808P00025000 P 08/08/14 25.0 0.05 0.07
CSCO 140808P00025500 P 08/08/14 25.5 0.13 0.17
CSCO 140808P00026000 P 08/08/14 26.0 0.34 0.38
CSCO 140808P00026500 P 08/08/14 26.5 0.70 0.77
CSCO 140808P00027000 P 08/08/14 27.0 1.14 1.31
CSCO 140808P00027500 P 08/08/14 27.5 1.63 1.95
CSCO 140808P00028000 P 08/08/14 28.0 2.13 2.45
CSCO 140808P00028500 P 08/08/14 28.5 2.62 2.94
CSCO 140808P00029000 P 08/08/14 29.0 3.10 3.45
CSCO 140808P00029500 P 08/08/14 29.5 3.55 3.95
CSCO 140808P00030000 P 08/08/14 30.0 4.05 4.45
CSCO 140808P00030500 P 08/08/14 30.5 4.55 4.95
CSCO 140808P00031000 P 08/08/14 31.0 5.05 5.45
CSCO 140808P00031500 P 08/08/14 31.5 5.55 5.95
CSCO 140808P00032000 P 08/08/14 32.0 6.00 6.45
CSCO 140808P00032500 P 08/08/14 32.5 6.50 6.95
CSCO 140808P00033000 P 08/08/14 33.0 7.05 7.45
CSCO 140816C00015000 C 08/16/14 15.0 9.10 11.25
CSCO 140816C00016000 C 08/16/14 16.0 9.55 10.00
CSCO 140816C00017000 C 08/16/14 17.0 8.55 9.00
CSCO 140816C00018000 C 08/16/14 18.0 7.55 8.00
CSCO 140816C00019000 C 08/16/14 19.0 6.60 6.90
CSCO 140816C00020000 C 08/16/14 20.0 5.60 5.90
CSCO 140816C00021000 C 08/16/14 21.0 4.60 4.90
CSCO 140816C00021500 C 08/16/14 21.5 4.10 4.40
CSCO 140816C00022000 C 08/16/14 22.0 3.60 3.95
CSCO 140816C00022500 C 08/16/14 22.5 3.15 3.45
CSCO 140816C00023000 C 08/16/14 23.0 2.71 2.94
CSCO 140816C00023500 C 08/16/14 23.5 2.30 2.47
CSCO 140816C00024000 C 08/16/14 24.0 1.90 2.02
CSCO 140816C00024500 C 08/16/14 24.5 1.56 1.60
CSCO 140816C00025000 C 08/16/14 25.0 1.19 1.20
CSCO 140816C00025500 C 08/16/14 25.5 0.86 0.88
CSCO 140816C00026000 C 08/16/14 26.0 0.61 0.62
CSCO 140816C00026500 C 08/16/14 26.5 0.40 0.42
CSCO 140816C00027000 C 08/16/14 27.0 0.26 0.27
CSCO 140816C00027500 C 08/16/14 27.5 0.16 0.17
CSCO 140816C00028000 C 08/16/14 28.0 0.09 0.11
CSCO 140816C00028500 C 08/16/14 28.5 0.05 0.07
CSCO 140816C00029000 C 08/16/14 29.0 0.03 0.05
CSCO 140816C00029500 C 08/16/14 29.5 0.02 0.04
CSCO 140816C00030000 C 08/16/14 30.0 0.01 0.03
CSCO 140816C00030500 C 08/16/14 30.5 0.00 0.03
CSCO 140816C00031000 C 08/16/14 31.0 0.00 0.02
CSCO 140816C00032000 C 08/16/14 32.0 0.00 0.02
CSCO 140816P00015000 P 08/16/14 15.0 0.00 0.01
CSCO 140816P00016000 P 08/16/14 16.0 0.00 0.01
CSCO 140816P00017000 P 08/16/14 17.0 0.00 0.01
CSCO 140816P00018000 P 08/16/14 18.0 0.00 0.02
CSCO 140816P00019000 P 08/16/14 19.0 0.00 0.02
CSCO 140816P00020000 P 08/16/14 20.0 0.00 0.02
CSCO 140816P00021000 P 08/16/14 21.0 0.01 0.03
CSCO 140816P00021500 P 08/16/14 21.5 0.01 0.04
CSCO 140816P00022000 P 08/16/14 22.0 0.02 0.05
CSCO 140816P00022500 P 08/16/14 22.5 0.04 0.07
CSCO 140816P00023000 P 08/16/14 23.0 0.06 0.09
CSCO 140816P00023500 P 08/16/14 23.5 0.08 0.10
CSCO 140816P00024000 P 08/16/14 24.0 0.13 0.15
CSCO 140816P00024500 P 08/16/14 24.5 0.21 0.22
CSCO 140816P00025000 P 08/16/14 25.0 0.32 0.34
CSCO 140816P00025500 P 08/16/14 25.5 0.50 0.52
CSCO 140816P00026000 P 08/16/14 26.0 0.74 0.75
CSCO 140816P00026500 P 08/16/14 26.5 1.03 1.06
CSCO 140816P00027000 P 08/16/14 27.0 1.38 1.42
CSCO 140816P00027500 P 08/16/14 27.5 1.78 1.89
CSCO 140816P00028000 P 08/16/14 28.0 2.22 2.44
CSCO 140816P00028500 P 08/16/14 28.5 2.68 2.93
CSCO 140816P00029000 P 08/16/14 29.0 3.15 3.40
CSCO 140816P00029500 P 08/16/14 29.5 3.60 3.95
CSCO 140816P00030000 P 08/16/14 30.0 4.10 4.45
CSCO 140816P00030500 P 08/16/14 30.5 4.60 4.95
CSCO 140816P00031000 P 08/16/14 31.0 5.10 5.45
CSCO 140816P00032000 P 08/16/14 32.0 6.10 6.45
CSCO 140822C00016000 C 08/22/14 16.0 8.10 10.10
CSCO 140822C00017000 C 08/22/14 17.0 7.20 10.35
CSCO 140822C00018000 C 08/22/14 18.0 6.40 9.05
CSCO 140822C00018500 C 08/22/14 18.5 7.05 7.50
CSCO 140822C00019000 C 08/22/14 19.0 6.55 7.00
CSCO 140822C00019500 C 08/22/14 19.5 6.05 6.50
CSCO 140822C00020000 C 08/22/14 20.0 5.55 6.00
CSCO 140822C00020500 C 08/22/14 20.5 5.05 5.50
CSCO 140822C00021000 C 08/22/14 21.0 4.55 4.95
CSCO 140822C00021500 C 08/22/14 21.5 4.10 4.45
CSCO 140822C00022000 C 08/22/14 22.0 3.60 4.00
CSCO 140822C00022500 C 08/22/14 22.5 3.10 3.50
CSCO 140822C00023000 C 08/22/14 23.0 2.65 3.05
CSCO 140822C00023500 C 08/22/14 23.5 2.28 2.57
CSCO 140822C00024000 C 08/22/14 24.0 2.01 2.06
CSCO 140822C00024500 C 08/22/14 24.5 1.60 1.64
CSCO 140822C00025000 C 08/22/14 25.0 1.22 1.27
CSCO 140822C00025500 C 08/22/14 25.5 0.90 0.94
CSCO 140822C00026000 C 08/22/14 26.0 0.64 0.67
CSCO 140822C00026500 C 08/22/14 26.5 0.44 0.47
CSCO 140822C00027000 C 08/22/14 27.0 0.29 0.32
CSCO 140822C00027500 C 08/22/14 27.5 0.17 0.21
CSCO 140822C00028000 C 08/22/14 28.0 0.09 0.15
CSCO 140822C00028500 C 08/22/14 28.5 0.05 0.11
CSCO 140822C00029000 C 08/22/14 29.0 0.03 0.09
CSCO 140822C00029500 C 08/22/14 29.5 0.02 0.07
CSCO 140822C00030000 C 08/22/14 30.0 0.01 0.06
CSCO 140822C00030500 C 08/22/14 30.5 0.00 0.05
CSCO 140822C00031000 C 08/22/14 31.0 0.01 0.04
CSCO 140822C00031500 C 08/22/14 31.5 0.00 0.04
CSCO 140822C00032000 C 08/22/14 32.0 0.00 0.03
CSCO 140822C00032500 C 08/22/14 32.5 0.00 0.03
CSCO 140822C00033000 C 08/22/14 33.0 0.00 0.03
CSCO 140822C00033500 C 08/22/14 33.5 0.00 0.03
CSCO 140822C00034000 C 08/22/14 34.0 0.00 0.03
CSCO 140822C00034500 C 08/22/14 34.5 0.00 0.02
CSCO 140822C00035000 C 08/22/14 35.0 0.00 0.02
CSCO 140822P00016000 P 08/22/14 16.0 0.00 0.02
CSCO 140822P00017000 P 08/22/14 17.0 0.00 0.02
CSCO 140822P00018000 P 08/22/14 18.0 0.00 0.02
CSCO 140822P00018500 P 08/22/14 18.5 0.00 0.02
CSCO 140822P00019000 P 08/22/14 19.0 0.00 0.03
CSCO 140822P00019500 P 08/22/14 19.5 0.00 0.03
CSCO 140822P00020000 P 08/22/14 20.0 0.01 0.03
CSCO 140822P00020500 P 08/22/14 20.5 0.01 0.03
CSCO 140822P00021000 P 08/22/14 21.0 0.01 0.04
CSCO 140822P00021500 P 08/22/14 21.5 0.02 0.06
CSCO 140822P00022000 P 08/22/14 22.0 0.03 0.08
CSCO 140822P00022500 P 08/22/14 22.5 0.03 0.10
CSCO 140822P00023000 P 08/22/14 23.0 0.06 0.13
CSCO 140822P00023500 P 08/22/14 23.5 0.10 0.16
CSCO 140822P00024000 P 08/22/14 24.0 0.15 0.18
CSCO 140822P00024500 P 08/22/14 24.5 0.24 0.30
CSCO 140822P00025000 P 08/22/14 25.0 0.36 0.39
CSCO 140822P00025500 P 08/22/14 25.5 0.53 0.58
CSCO 140822P00026000 P 08/22/14 26.0 0.77 0.84
CSCO 140822P00026500 P 08/22/14 26.5 1.06 1.12
CSCO 140822P00027000 P 08/22/14 27.0 1.41 1.49
CSCO 140822P00027500 P 08/22/14 27.5 1.81 1.89
CSCO 140822P00028000 P 08/22/14 28.0 2.18 2.56
CSCO 140822P00028500 P 08/22/14 28.5 2.65 3.10
CSCO 140822P00029000 P 08/22/14 29.0 3.10 3.50
CSCO 140822P00029500 P 08/22/14 29.5 3.60 4.00
CSCO 140822P00030000 P 08/22/14 30.0 4.10 4.50
CSCO 140822P00030500 P 08/22/14 30.5 4.60 5.00
CSCO 140822P00031000 P 08/22/14 31.0 5.05 5.45
CSCO 140822P00031500 P 08/22/14 31.5 5.45 6.00
CSCO 140822P00032000 P 08/22/14 32.0 6.00 6.45
CSCO 140822P00032500 P 08/22/14 32.5 6.50 6.95
CSCO 140822P00033000 P 08/22/14 33.0 6.95 7.60
CSCO 140822P00033500 P 08/22/14 33.5 6.20 9.40
CSCO 140822P00034000 P 08/22/14 34.0 6.85 9.95
CSCO 140822P00034500 P 08/22/14 34.5 7.20 10.35
CSCO 140822P00035000 P 08/22/14 35.0 7.60 10.95
CSCO 140829C00017000 C 08/29/14 17.0 7.65 10.35
CSCO 140829C00018000 C 08/29/14 18.0 7.45 8.20
CSCO 140829C00018500 C 08/29/14 18.5 7.05 7.50
CSCO 140829C00019000 C 08/29/14 19.0 6.55 7.00
CSCO 140829C00019500 C 08/29/14 19.5 6.05 6.50
CSCO 140829C00020000 C 08/29/14 20.0 5.55 6.00
CSCO 140829C00020500 C 08/29/14 20.5 5.05 5.55
CSCO 140829C00021000 C 08/29/14 21.0 4.55 4.95
CSCO 140829C00021500 C 08/29/14 21.5 4.05 4.50
CSCO 140829C00022000 C 08/29/14 22.0 3.60 4.00
CSCO 140829C00022500 C 08/29/14 22.5 3.10 3.50
CSCO 140829C00023000 C 08/29/14 23.0 2.69 3.10
CSCO 140829C00023500 C 08/29/14 23.5 2.22 2.95
CSCO 140829C00024000 C 08/29/14 24.0 1.97 2.10
CSCO 140829C00024500 C 08/29/14 24.5 1.56 1.68
CSCO 140829C00025000 C 08/29/14 25.0 1.20 1.31
CSCO 140829C00025500 C 08/29/14 25.5 0.92 0.99
CSCO 140829C00026000 C 08/29/14 26.0 0.68 0.71
CSCO 140829C00026500 C 08/29/14 26.5 0.44 0.51
CSCO 140829C00027000 C 08/29/14 27.0 0.28 0.35
CSCO 140829C00027500 C 08/29/14 27.5 0.18 0.24
CSCO 140829C00028000 C 08/29/14 28.0 0.11 0.17
CSCO 140829C00028500 C 08/29/14 28.5 0.07 0.13
CSCO 140829C00029000 C 08/29/14 29.0 0.04 0.10
CSCO 140829C00029500 C 08/29/14 29.5 0.03 0.08
CSCO 140829C00030000 C 08/29/14 30.0 0.02 0.07
CSCO 140829C00030500 C 08/29/14 30.5 0.01 0.05
CSCO 140829C00031000 C 08/29/14 31.0 0.00 0.04
CSCO 140829C00031500 C 08/29/14 31.5 0.00 0.04
CSCO 140829C00032000 C 08/29/14 32.0 0.00 0.03
CSCO 140829C00032500 C 08/29/14 32.5 0.00 0.03
CSCO 140829C00033000 C 08/29/14 33.0 0.00 0.03
CSCO 140829C00033500 C 08/29/14 33.5 0.00 0.03
CSCO 140829C00034000 C 08/29/14 34.0 0.00 0.03
CSCO 140829C00034500 C 08/29/14 34.5 0.00 0.02
CSCO 140829C00035000 C 08/29/14 35.0 0.00 0.02
CSCO 140829P00017000 P 08/29/14 17.0 0.00 0.02
CSCO 140829P00018000 P 08/29/14 18.0 0.00 0.02
CSCO 140829P00018500 P 08/29/14 18.5 0.00 0.02
CSCO 140829P00019000 P 08/29/14 19.0 0.00 0.02
CSCO 140829P00019500 P 08/29/14 19.5 0.01 0.03
CSCO 140829P00020000 P 08/29/14 20.0 0.01 0.03
CSCO 140829P00020500 P 08/29/14 20.5 0.01 0.04
CSCO 140829P00021000 P 08/29/14 21.0 0.01 0.05
CSCO 140829P00021500 P 08/29/14 21.5 0.01 0.07
CSCO 140829P00022000 P 08/29/14 22.0 0.03 0.09
CSCO 140829P00022500 P 08/29/14 22.5 0.04 0.11
CSCO 140829P00023000 P 08/29/14 23.0 0.08 0.14
CSCO 140829P00023500 P 08/29/14 23.5 0.12 0.18
CSCO 140829P00024000 P 08/29/14 24.0 0.18 0.23
CSCO 140829P00024500 P 08/29/14 24.5 0.27 0.34
CSCO 140829P00025000 P 08/29/14 25.0 0.39 0.46
CSCO 140829P00025500 P 08/29/14 25.5 0.57 0.66
CSCO 140829P00026000 P 08/29/14 26.0 0.81 0.86
CSCO 140829P00026500 P 08/29/14 26.5 1.10 1.20
CSCO 140829P00027000 P 08/29/14 27.0 1.44 1.55
CSCO 140829P00027500 P 08/29/14 27.5 1.84 1.95
CSCO 140829P00028000 P 08/29/14 28.0 2.20 2.56
CSCO 140829P00028500 P 08/29/14 28.5 2.65 3.05
CSCO 140829P00029000 P 08/29/14 29.0 3.15 3.50
CSCO 140829P00029500 P 08/29/14 29.5 3.60 4.00
CSCO 140829P00030000 P 08/29/14 30.0 4.10 4.50
CSCO 140829P00030500 P 08/29/14 30.5 4.60 5.00
CSCO 140829P00031000 P 08/29/14 31.0 5.05 5.45
CSCO 140829P00031500 P 08/29/14 31.5 5.55 6.00
CSCO 140829P00032000 P 08/29/14 32.0 6.00 6.50
CSCO 140829P00032500 P 08/29/14 32.5 6.50 6.95
CSCO 140829P00033000 P 08/29/14 33.0 7.00 7.55
CSCO 140829P00033500 P 08/29/14 33.5 6.85 9.25
CSCO 140829P00034000 P 08/29/14 34.0 7.30 9.85
CSCO 140829P00034500 P 08/29/14 34.5 7.50 10.40
CSCO 140829P00035000 P 08/29/14 35.0 8.30 10.75
CSCO 140905C00018500 C 09/05/14 18.5 7.05 7.50
CSCO 140905C00019000 C 09/05/14 19.0 6.55 7.00
CSCO 140905C00019500 C 09/05/14 19.5 6.05 6.50
CSCO 140905C00020000 C 09/05/14 20.0 5.55 6.00
CSCO 140905C00020500 C 09/05/14 20.5 5.05 5.55
CSCO 140905C00021000 C 09/05/14 21.0 4.60 5.00
CSCO 140905C00021500 C 09/05/14 21.5 4.10 4.50
CSCO 140905C00022000 C 09/05/14 22.0 3.60 4.00
CSCO 140905C00022500 C 09/05/14 22.5 3.15 3.55
CSCO 140905C00023000 C 09/05/14 23.0 2.71 3.05
CSCO 140905C00023500 C 09/05/14 23.5 2.24 2.97
CSCO 140905C00024000 C 09/05/14 24.0 1.98 2.12
CSCO 140905C00024500 C 09/05/14 24.5 1.58 1.71
CSCO 140905C00025000 C 09/05/14 25.0 1.22 1.34
CSCO 140905C00025500 C 09/05/14 25.5 0.91 1.02
CSCO 140905C00026000 C 09/05/14 26.0 0.70 0.75
CSCO 140905C00026500 C 09/05/14 26.5 0.51 0.54
CSCO 140905C00027000 C 09/05/14 27.0 0.35 0.38
CSCO 140905C00027500 C 09/05/14 27.5 0.24 0.27
CSCO 140905C00028000 C 09/05/14 28.0 0.13 0.19
CSCO 140905C00028500 C 09/05/14 28.5 0.08 0.14
CSCO 140905C00029000 C 09/05/14 29.0 0.05 0.10
CSCO 140905C00029500 C 09/05/14 29.5 0.03 0.08
CSCO 140905C00030000 C 09/05/14 30.0 0.02 0.07
CSCO 140905C00030500 C 09/05/14 30.5 0.01 0.06
CSCO 140905C00031000 C 09/05/14 31.0 0.01 0.05
CSCO 140905C00031500 C 09/05/14 31.5 0.00 0.04
CSCO 140905C00032000 C 09/05/14 32.0 0.00 0.04
CSCO 140905C00032500 C 09/05/14 32.5 0.00 0.03
CSCO 140905C00033000 C 09/05/14 33.0 0.00 0.03
CSCO 140905C00033500 C 09/05/14 33.5 0.00 0.03
CSCO 140905C00034000 C 09/05/14 34.0 0.00 0.03
CSCO 140905C00034500 C 09/05/14 34.5 0.00 0.03
CSCO 140905C00035000 C 09/05/14 35.0 0.00 0.02
CSCO 140905P00018500 P 09/05/14 18.5 0.00 0.03
CSCO 140905P00019000 P 09/05/14 19.0 0.00 0.03
CSCO 140905P00019500 P 09/05/14 19.5 0.01 0.03
CSCO 140905P00020000 P 09/05/14 20.0 0.01 0.04
CSCO 140905P00020500 P 09/05/14 20.5 0.01 0.05
CSCO 140905P00021000 P 09/05/14 21.0 0.02 0.06
CSCO 140905P00021500 P 09/05/14 21.5 0.02 0.08
CSCO 140905P00022000 P 09/05/14 22.0 0.03 0.10
CSCO 140905P00022500 P 09/05/14 22.5 0.06 0.12
CSCO 140905P00023000 P 09/05/14 23.0 0.09 0.14
CSCO 140905P00023500 P 09/05/14 23.5 0.13 0.19
CSCO 140905P00024000 P 09/05/14 24.0 0.20 0.26
CSCO 140905P00024500 P 09/05/14 24.5 0.29 0.37
CSCO 140905P00025000 P 09/05/14 25.0 0.42 0.50
CSCO 140905P00025500 P 09/05/14 25.5 0.60 0.69
CSCO 140905P00026000 P 09/05/14 26.0 0.84 0.88
CSCO 140905P00026500 P 09/05/14 26.5 1.13 1.22
CSCO 140905P00027000 P 09/05/14 27.0 1.47 1.58
CSCO 140905P00027500 P 09/05/14 27.5 1.85 1.97
CSCO 140905P00028000 P 09/05/14 28.0 2.25 2.58
CSCO 140905P00028500 P 09/05/14 28.5 2.65 3.05
CSCO 140905P00029000 P 09/05/14 29.0 3.15 3.55
CSCO 140905P00029500 P 09/05/14 29.5 3.60 4.00
CSCO 140905P00030000 P 09/05/14 30.0 4.10 4.50
CSCO 140905P00030500 P 09/05/14 30.5 4.60 5.00
CSCO 140905P00031000 P 09/05/14 31.0 5.05 5.50
CSCO 140905P00031500 P 09/05/14 31.5 5.50 6.00
CSCO 140905P00032000 P 09/05/14 32.0 6.05 6.50
CSCO 140905P00032500 P 09/05/14 32.5 6.50 6.95
CSCO 140905P00033000 P 09/05/14 33.0 7.00 7.45
CSCO 140905P00033500 P 09/05/14 33.5 6.40 9.35
CSCO 140905P00034000 P 09/05/14 34.0 7.00 9.95
CSCO 140905P00034500 P 09/05/14 34.5 7.65 10.40
CSCO 140905P00035000 P 09/05/14 35.0 7.55 10.95
CSCO 140920C00016000 C 09/20/14 16.0 9.55 10.00
CSCO 140920C00017000 C 09/20/14 17.0 8.55 9.00
CSCO 140920C00018000 C 09/20/14 18.0 7.55 8.00
CSCO 140920C00019000 C 09/20/14 19.0 6.55 7.00
CSCO 140920C00020000 C 09/20/14 20.0 5.60 6.00
CSCO 140920C00021000 C 09/20/14 21.0 4.60 5.00
CSCO 140920C00022000 C 09/20/14 22.0 3.65 4.00
CSCO 140920C00023000 C 09/20/14 23.0 2.75 3.05
CSCO 140920C00024000 C 09/20/14 24.0 2.03 2.15
CSCO 140920C00025000 C 09/20/14 25.0 1.35 1.38
CSCO 140920C00026000 C 09/20/14 26.0 0.78 0.80
CSCO 140920C00027000 C 09/20/14 27.0 0.42 0.44
CSCO 140920C00028000 C 09/20/14 28.0 0.20 0.21
CSCO 140920C00029000 C 09/20/14 29.0 0.09 0.10
CSCO 140920C00030000 C 09/20/14 30.0 0.04 0.06
CSCO 140920C00031000 C 09/20/14 31.0 0.01 0.05
CSCO 140920C00032000 C 09/20/14 32.0 0.00 0.03
CSCO 140920P00016000 P 09/20/14 16.0 0.00 0.02
CSCO 140920P00017000 P 09/20/14 17.0 0.00 0.02
CSCO 140920P00018000 P 09/20/14 18.0 0.00 0.02
CSCO 140920P00019000 P 09/20/14 19.0 0.01 0.03
CSCO 140920P00020000 P 09/20/14 20.0 0.01 0.04
CSCO 140920P00021000 P 09/20/14 21.0 0.04 0.06
CSCO 140920P00022000 P 09/20/14 22.0 0.07 0.10
CSCO 140920P00023000 P 09/20/14 23.0 0.12 0.14
CSCO 140920P00024000 P 09/20/14 24.0 0.25 0.26
CSCO 140920P00025000 P 09/20/14 25.0 0.48 0.50
CSCO 140920P00026000 P 09/20/14 26.0 0.91 0.93
CSCO 140920P00027000 P 09/20/14 27.0 1.54 1.59
CSCO 140920P00028000 P 09/20/14 28.0 2.31 2.42
CSCO 140920P00029000 P 09/20/14 29.0 3.15 3.50
CSCO 140920P00030000 P 09/20/14 30.0 4.10 4.50
CSCO 140920P00031000 P 09/20/14 31.0 5.05 5.45
CSCO 140920P00032000 P 09/20/14 32.0 6.10 6.45
CSCO 141018C00013000 C 10/18/14 13.0 11.85 13.10
CSCO 141018C00014000 C 10/18/14 14.0 10.30 12.50
CSCO 141018C00015000 C 10/18/14 15.0 10.40 11.15
CSCO 141018C00016000 C 10/18/14 16.0 9.55 10.00
CSCO 141018C00017000 C 10/18/14 17.0 8.55 9.00
CSCO 141018C00018000 C 10/18/14 18.0 7.55 8.00
CSCO 141018C00019000 C 10/18/14 19.0 6.60 6.95
CSCO 141018C00020000 C 10/18/14 20.0 5.60 6.00
CSCO 141018C00021000 C 10/18/14 21.0 4.65 5.00
CSCO 141018C00022000 C 10/18/14 22.0 3.65 4.00
CSCO 141018C00023000 C 10/18/14 23.0 2.94 3.05
CSCO 141018C00024000 C 10/18/14 24.0 2.09 2.20
CSCO 141018C00025000 C 10/18/14 25.0 1.41 1.46
CSCO 141018C00026000 C 10/18/14 26.0 0.86 0.88
CSCO 141018C00027000 C 10/18/14 27.0 0.48 0.49
CSCO 141018C00028000 C 10/18/14 28.0 0.24 0.26
CSCO 141018C00029000 C 10/18/14 29.0 0.12 0.14
CSCO 141018C00030000 C 10/18/14 30.0 0.06 0.08
CSCO 141018C00031000 C 10/18/14 31.0 0.03 0.05
CSCO 141018C00032000 C 10/18/14 32.0 0.01 0.04
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 0.02
CSCO 141018P00017000 P 10/18/14 17.0 0.01 0.03
CSCO 141018P00018000 P 10/18/14 18.0 0.01 0.04
CSCO 141018P00019000 P 10/18/14 19.0 0.03 0.05
CSCO 141018P00020000 P 10/18/14 20.0 0.05 0.07
CSCO 141018P00021000 P 10/18/14 21.0 0.08 0.10
CSCO 141018P00022000 P 10/18/14 22.0 0.12 0.15
CSCO 141018P00023000 P 10/18/14 23.0 0.21 0.24
CSCO 141018P00024000 P 10/18/14 24.0 0.38 0.40
CSCO 141018P00025000 P 10/18/14 25.0 0.67 0.69
CSCO 141018P00026000 P 10/18/14 26.0 1.12 1.16
CSCO 141018P00027000 P 10/18/14 27.0 1.76 1.79
CSCO 141018P00028000 P 10/18/14 28.0 2.53 2.67
CSCO 141018P00029000 P 10/18/14 29.0 3.40 3.70
CSCO 141018P00030000 P 10/18/14 30.0 4.35 4.65
CSCO 141018P00031000 P 10/18/14 31.0 5.25 5.65
CSCO 141018P00032000 P 10/18/14 32.0 6.30 6.65
CSCO 141122C00018000 C 11/22/14 18.0 7.55 7.95
CSCO 141122C00019000 C 11/22/14 19.0 6.60 7.00
CSCO 141122C00020000 C 11/22/14 20.0 5.60 6.00
CSCO 141122C00021000 C 11/22/14 21.0 4.65 5.00
CSCO 141122C00022000 C 11/22/14 22.0 3.75 4.10
CSCO 141122C00023000 C 11/22/14 23.0 3.05 3.20
CSCO 141122C00024000 C 11/22/14 24.0 2.33 2.37
CSCO 141122C00025000 C 11/22/14 25.0 1.64 1.67
CSCO 141122C00026000 C 11/22/14 26.0 1.11 1.12
CSCO 141122C00027000 C 11/22/14 27.0 0.70 0.72
CSCO 141122C00028000 C 11/22/14 28.0 0.43 0.45
CSCO 141122C00029000 C 11/22/14 29.0 0.26 0.28
CSCO 141122C00030000 C 11/22/14 30.0 0.14 0.17
CSCO 141122C00031000 C 11/22/14 31.0 0.08 0.10
CSCO 141122C00032000 C 11/22/14 32.0 0.05 0.07
CSCO 141122C00033000 C 11/22/14 33.0 0.02 0.05
CSCO 141122C00034000 C 11/22/14 34.0 0.01 0.04
CSCO 141122P00018000 P 11/22/14 18.0 0.03 0.07
CSCO 141122P00019000 P 11/22/14 19.0 0.06 0.09
CSCO 141122P00020000 P 11/22/14 20.0 0.10 0.14
CSCO 141122P00021000 P 11/22/14 21.0 0.15 0.20
CSCO 141122P00022000 P 11/22/14 22.0 0.24 0.28
CSCO 141122P00023000 P 11/22/14 23.0 0.38 0.40
CSCO 141122P00024000 P 11/22/14 24.0 0.59 0.61
CSCO 141122P00025000 P 11/22/14 25.0 0.92 0.95
CSCO 141122P00026000 P 11/22/14 26.0 1.39 1.41
CSCO 141122P00027000 P 11/22/14 27.0 2.00 2.03
CSCO 141122P00028000 P 11/22/14 28.0 2.73 2.77
CSCO 141122P00029000 P 11/22/14 29.0 3.55 3.85
CSCO 141122P00030000 P 11/22/14 30.0 4.40 4.75
CSCO 141122P00031000 P 11/22/14 31.0 5.35 5.70
CSCO 141122P00032000 P 11/22/14 32.0 6.30 6.70
CSCO 141122P00033000 P 11/22/14 33.0 7.25 7.65
CSCO 141122P00034000 P 11/22/14 34.0 8.25 8.65
CSCO 150117C00005000 C 01/17/15 5.0 19.00 22.30
CSCO 150117C00008000 C 01/17/15 8.0 16.10 19.25
CSCO 150117C00010000 C 01/17/15 10.0 14.05 17.20
CSCO 150117C00013000 C 01/17/15 13.0 11.30 14.20
CSCO 150117C00014000 C 01/17/15 14.0 10.30 13.20
CSCO 150117C00015000 C 01/17/15 15.0 10.40 11.15
CSCO 150117C00016000 C 01/17/15 16.0 9.55 10.00
CSCO 150117C00017000 C 01/17/15 17.0 8.55 8.95
CSCO 150117C00018000 C 01/17/15 18.0 7.60 7.95
CSCO 150117C00019000 C 01/17/15 19.0 6.60 6.95
CSCO 150117C00020000 C 01/17/15 20.0 5.65 6.00
CSCO 150117C00021000 C 01/17/15 21.0 4.70 5.05
CSCO 150117C00022000 C 01/17/15 22.0 3.95 4.10
CSCO 150117C00023000 C 01/17/15 23.0 3.10 3.25
CSCO 150117C00024000 C 01/17/15 24.0 2.43 2.47
CSCO 150117C00025000 C 01/17/15 25.0 1.76 1.80
CSCO 150117C00026000 C 01/17/15 26.0 1.23 1.26
CSCO 150117C00027000 C 01/17/15 27.0 0.83 0.85
CSCO 150117C00028000 C 01/17/15 28.0 0.54 0.55
CSCO 150117C00029000 C 01/17/15 29.0 0.34 0.35
CSCO 150117C00030000 C 01/17/15 30.0 0.22 0.24
CSCO 150117C00031000 C 01/17/15 31.0 0.13 0.16
CSCO 150117C00032000 C 01/17/15 32.0 0.08 0.11
CSCO 150117C00033000 C 01/17/15 33.0 0.05 0.08
CSCO 150117C00034000 C 01/17/15 34.0 0.03 0.06
CSCO 150117C00035000 C 01/17/15 35.0 0.02 0.05
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 0.01 0.02
CSCO 150117P00013000 P 01/17/15 13.0 0.02 0.03
CSCO 150117P00014000 P 01/17/15 14.0 0.01 0.03
CSCO 150117P00015000 P 01/17/15 15.0 0.03 0.04
CSCO 150117P00016000 P 01/17/15 16.0 0.03 0.06
CSCO 150117P00017000 P 01/17/15 17.0 0.06 0.09
CSCO 150117P00018000 P 01/17/15 18.0 0.09 0.11
CSCO 150117P00019000 P 01/17/15 19.0 0.12 0.16
CSCO 150117P00020000 P 01/17/15 20.0 0.17 0.20
CSCO 150117P00021000 P 01/17/15 21.0 0.25 0.30
CSCO 150117P00022000 P 01/17/15 22.0 0.37 0.38
CSCO 150117P00023000 P 01/17/15 23.0 0.54 0.57
CSCO 150117P00024000 P 01/17/15 24.0 0.80 0.82
CSCO 150117P00025000 P 01/17/15 25.0 1.17 1.20
CSCO 150117P00026000 P 01/17/15 26.0 1.65 1.69
CSCO 150117P00027000 P 01/17/15 27.0 2.26 2.29
CSCO 150117P00028000 P 01/17/15 28.0 2.99 3.05
CSCO 150117P00029000 P 01/17/15 29.0 3.75 3.95
CSCO 150117P00030000 P 01/17/15 30.0 4.65 5.00
CSCO 150117P00031000 P 01/17/15 31.0 5.60 5.95
CSCO 150117P00032000 P 01/17/15 32.0 6.50 6.90
CSCO 150117P00033000 P 01/17/15 33.0 7.50 7.85
CSCO 150117P00034000 P 01/17/15 34.0 8.45 8.85
CSCO 150117P00035000 P 01/17/15 35.0 9.45 9.80
CSCO 150417C00014000 C 04/17/15 14.0 9.50 14.00
CSCO 150417C00015000 C 04/17/15 15.0 9.30 12.75
CSCO 150417C00016000 C 04/17/15 16.0 8.95 10.30
CSCO 150417C00018000 C 04/17/15 18.0 7.60 8.05
CSCO 150417C00019000 C 04/17/15 19.0 6.60 7.05
CSCO 150417C00020000 C 04/17/15 20.0 5.65 6.10
CSCO 150417C00021000 C 04/17/15 21.0 4.75 5.15
CSCO 150417C00022000 C 04/17/15 22.0 4.10 4.25
CSCO 150417C00023000 C 04/17/15 23.0 3.25 3.45
CSCO 150417C00024000 C 04/17/15 24.0 2.66 2.69
CSCO 150417C00025000 C 04/17/15 25.0 2.04 2.07
CSCO 150417C00026000 C 04/17/15 26.0 1.53 1.56
CSCO 150417C00027000 C 04/17/15 27.0 1.13 1.15
CSCO 150417C00028000 C 04/17/15 28.0 0.81 0.83
CSCO 150417C00029000 C 04/17/15 29.0 0.58 0.60
CSCO 150417C00030000 C 04/17/15 30.0 0.41 0.43
CSCO 150417C00031000 C 04/17/15 31.0 0.28 0.31
CSCO 150417C00032000 C 04/17/15 32.0 0.20 0.21
CSCO 150417C00033000 C 04/17/15 33.0 0.14 0.16
CSCO 150417C00034000 C 04/17/15 34.0 0.10 0.12
CSCO 150417P00014000 P 04/17/15 14.0 0.04 0.06
CSCO 150417P00015000 P 04/17/15 15.0 0.05 0.08
CSCO 150417P00016000 P 04/17/15 16.0 0.08 0.11
CSCO 150417P00018000 P 04/17/15 18.0 0.15 0.18
CSCO 150417P00019000 P 04/17/15 19.0 0.22 0.27
CSCO 150417P00020000 P 04/17/15 20.0 0.31 0.36
CSCO 150417P00021000 P 04/17/15 21.0 0.43 0.47
CSCO 150417P00022000 P 04/17/15 22.0 0.61 0.65
CSCO 150417P00023000 P 04/17/15 23.0 0.85 0.89
CSCO 150417P00024000 P 04/17/15 24.0 1.17 1.22
CSCO 150417P00025000 P 04/17/15 25.0 1.59 1.65
CSCO 150417P00026000 P 04/17/15 26.0 2.10 2.14
CSCO 150417P00027000 P 04/17/15 27.0 2.71 2.77
CSCO 150417P00028000 P 04/17/15 28.0 3.40 3.50
CSCO 150417P00029000 P 04/17/15 29.0 4.15 4.25
CSCO 150417P00030000 P 04/17/15 30.0 5.00 5.20
CSCO 150417P00031000 P 04/17/15 31.0 5.80 6.25
CSCO 150417P00032000 P 04/17/15 32.0 6.75 7.15
CSCO 150417P00033000 P 04/17/15 33.0 7.65 8.10
CSCO 150417P00034000 P 04/17/15 34.0 8.65 9.05
CSCO 160115C00013000 C 01/15/16 13.0 10.40 15.00
CSCO 160115C00015000 C 01/15/16 15.0 10.50 11.25
CSCO 160115C00018000 C 01/15/16 18.0 7.70 8.00
CSCO 160115C00020000 C 01/15/16 20.0 5.80 6.20
CSCO 160115C00022000 C 01/15/16 22.0 4.35 4.60
CSCO 160115C00025000 C 01/15/16 25.0 2.68 2.74
CSCO 160115C00027000 C 01/15/16 27.0 1.81 1.86
CSCO 160115C00030000 C 01/15/16 30.0 0.96 1.00
CSCO 160115C00032000 C 01/15/16 32.0 0.62 0.65
CSCO 160115C00035000 C 01/15/16 35.0 0.32 0.34
CSCO 160115P00013000 P 01/15/16 13.0 0.11 0.14
CSCO 160115P00015000 P 01/15/16 15.0 0.20 0.24
CSCO 160115P00018000 P 01/15/16 18.0 0.49 0.53
CSCO 160115P00020000 P 01/15/16 20.0 0.84 0.89
CSCO 160115P00022000 P 01/15/16 22.0 1.38 1.42
CSCO 160115P00025000 P 01/15/16 25.0 2.64 2.71
CSCO 160115P00027000 P 01/15/16 27.0 3.80 3.90
CSCO 160115P00030000 P 01/15/16 30.0 5.95 6.05
CSCO 160115P00032000 P 01/15/16 32.0 7.55 7.85
CSCO 160115P00035000 P 01/15/16 35.0 9.90 10.85

OPRA data is delayed 15 minutes.