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


As of Oct 30 2014 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 141031C00016000 C 10/31/14 16.0 7.25 9.65
CSCO 141031C00016500 C 10/31/14 16.5 7.10 9.25
CSCO 141031C00017000 C 10/31/14 17.0 6.75 7.30
CSCO 141031C00017500 C 10/31/14 17.5 6.30 6.65
CSCO 141031C00018000 C 10/31/14 18.0 5.80 6.30
CSCO 141031C00018500 C 10/31/14 18.5 5.30 5.80
CSCO 141031C00019000 C 10/31/14 19.0 4.80 5.30
CSCO 141031C00019500 C 10/31/14 19.5 4.35 4.80
CSCO 141031C00020000 C 10/31/14 20.0 3.85 4.30
CSCO 141031C00020500 C 10/31/14 20.5 3.35 3.75
CSCO 141031C00021000 C 10/31/14 21.0 2.88 3.20
CSCO 141031C00021500 C 10/31/14 21.5 2.39 2.70
CSCO 141031C00022000 C 10/31/14 22.0 1.86 2.19
CSCO 141031C00022500 C 10/31/14 22.5 1.53 1.66
CSCO 141031C00023000 C 10/31/14 23.0 0.91 1.14
CSCO 141031C00023500 C 10/31/14 23.5 0.51 0.61
CSCO 141031C00024000 C 10/31/14 24.0 0.12 0.14
CSCO 141031C00024500 C 10/31/14 24.5 0.00 0.01
CSCO 141031C00025000 C 10/31/14 25.0 0.00 0.01
CSCO 141031C00025500 C 10/31/14 25.5 0.00 0.02
CSCO 141031C00026000 C 10/31/14 26.0 0.00 0.02
CSCO 141031C00026500 C 10/31/14 26.5 0.00 0.02
CSCO 141031C00027000 C 10/31/14 27.0 0.00 0.02
CSCO 141031C00027500 C 10/31/14 27.5 0.00 0.02
CSCO 141031C00028000 C 10/31/14 28.0 0.00 0.02
CSCO 141031C00028500 C 10/31/14 28.5 0.00 0.02
CSCO 141031C00029000 C 10/31/14 29.0 0.00 0.02
CSCO 141031C00029500 C 10/31/14 29.5 0.00 0.02
CSCO 141031C00030000 C 10/31/14 30.0 0.00 0.02
CSCO 141031C00030500 C 10/31/14 30.5 0.00 0.02
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 141031P00016000 P 10/31/14 16.0 0.00 0.02
CSCO 141031P00016500 P 10/31/14 16.5 0.00 0.02
CSCO 141031P00017000 P 10/31/14 17.0 0.00 0.02
CSCO 141031P00017500 P 10/31/14 17.5 0.00 0.02
CSCO 141031P00018000 P 10/31/14 18.0 0.00 0.02
CSCO 141031P00018500 P 10/31/14 18.5 0.00 0.02
CSCO 141031P00019000 P 10/31/14 19.0 0.00 0.02
CSCO 141031P00019500 P 10/31/14 19.5 0.00 0.02
CSCO 141031P00020000 P 10/31/14 20.0 0.00 0.02
CSCO 141031P00020500 P 10/31/14 20.5 0.00 0.02
CSCO 141031P00021000 P 10/31/14 21.0 0.00 0.02
CSCO 141031P00021500 P 10/31/14 21.5 0.00 0.02
CSCO 141031P00022000 P 10/31/14 22.0 0.00 0.02
CSCO 141031P00022500 P 10/31/14 22.5 0.00 0.02
CSCO 141031P00023000 P 10/31/14 23.0 0.00 0.01
CSCO 141031P00023500 P 10/31/14 23.5 0.01 0.02
CSCO 141031P00024000 P 10/31/14 24.0 0.05 0.06
CSCO 141031P00024500 P 10/31/14 24.5 0.40 0.58
CSCO 141031P00025000 P 10/31/14 25.0 0.84 1.10
CSCO 141031P00025500 P 10/31/14 25.5 1.33 1.64
CSCO 141031P00026000 P 10/31/14 26.0 1.76 2.12
CSCO 141031P00026500 P 10/31/14 26.5 2.32 2.61
CSCO 141031P00027000 P 10/31/14 27.0 2.82 3.30
CSCO 141031P00027500 P 10/31/14 27.5 3.25 3.75
CSCO 141031P00028000 P 10/31/14 28.0 3.70 4.25
CSCO 141031P00028500 P 10/31/14 28.5 4.20 4.75
CSCO 141031P00029000 P 10/31/14 29.0 4.70 5.25
CSCO 141031P00029500 P 10/31/14 29.5 5.20 5.80
CSCO 141031P00030000 P 10/31/14 30.0 5.70 6.30
CSCO 141031P00030500 P 10/31/14 30.5 6.20 6.80
CSCO 141031P00031000 P 10/31/14 31.0 6.70 7.30
CSCO 141031P00031500 P 10/31/14 31.5 7.20 7.80
CSCO 141031P00032000 P 10/31/14 32.0 6.30 9.45
CSCO 141031P00032500 P 10/31/14 32.5 7.05 9.85
CSCO 141031P00033000 P 10/31/14 33.0 7.35 10.55
CSCO 141031P00033500 P 10/31/14 33.5 7.85 11.10
CSCO 141031P00034000 P 10/31/14 34.0 8.35 11.55
CSCO 141031P00034500 P 10/31/14 34.5 8.85 12.05
CSCO 141031P00035000 P 10/31/14 35.0 9.35 12.60
CSCO 141107C00017000 C 11/07/14 17.0 6.85 7.20
CSCO 141107C00017500 C 11/07/14 17.5 6.30 6.90
CSCO 141107C00018000 C 11/07/14 18.0 5.80 6.35
CSCO 141107C00018500 C 11/07/14 18.5 5.35 5.70
CSCO 141107C00019000 C 11/07/14 19.0 4.80 5.30
CSCO 141107C00019500 C 11/07/14 19.5 4.35 4.75
CSCO 141107C00020000 C 11/07/14 20.0 3.85 4.25
CSCO 141107C00020500 C 11/07/14 20.5 3.40 3.70
CSCO 141107C00021000 C 11/07/14 21.0 2.91 3.20
CSCO 141107C00021500 C 11/07/14 21.5 2.41 2.68
CSCO 141107C00022000 C 11/07/14 22.0 1.91 2.18
CSCO 141107C00022500 C 11/07/14 22.5 1.39 1.68
CSCO 141107C00023000 C 11/07/14 23.0 0.93 1.17
CSCO 141107C00023500 C 11/07/14 23.5 0.62 0.66
CSCO 141107C00024000 C 11/07/14 24.0 0.27 0.28
CSCO 141107C00024500 C 11/07/14 24.5 0.06 0.08
CSCO 141107C00025000 C 11/07/14 25.0 0.00 0.03
CSCO 141107C00025500 C 11/07/14 25.5 0.00 0.02
CSCO 141107C00026000 C 11/07/14 26.0 0.00 0.02
CSCO 141107C00026500 C 11/07/14 26.5 0.00 0.02
CSCO 141107C00027000 C 11/07/14 27.0 0.00 0.02
CSCO 141107C00027500 C 11/07/14 27.5 0.00 0.02
CSCO 141107C00028000 C 11/07/14 28.0 0.00 0.02
CSCO 141107C00028500 C 11/07/14 28.5 0.00 0.02
CSCO 141107C00029000 C 11/07/14 29.0 0.00 0.02
CSCO 141107C00029500 C 11/07/14 29.5 0.00 0.02
CSCO 141107C00030000 C 11/07/14 30.0 0.00 0.02
CSCO 141107C00030500 C 11/07/14 30.5 0.00 0.02
CSCO 141107C00031000 C 11/07/14 31.0 0.00 0.02
CSCO 141107C00031500 C 11/07/14 31.5 0.00 0.02
CSCO 141107C00032000 C 11/07/14 32.0 0.00 0.02
CSCO 141107C00032500 C 11/07/14 32.5 0.00 0.02
CSCO 141107C00033000 C 11/07/14 33.0 0.00 0.02
CSCO 141107C00033500 C 11/07/14 33.5 0.00 0.02
CSCO 141107C00034000 C 11/07/14 34.0 0.00 0.02
CSCO 141107C00034500 C 11/07/14 34.5 0.00 0.02
CSCO 141107C00035000 C 11/07/14 35.0 0.00 0.02
CSCO 141107P00017000 P 11/07/14 17.0 0.00 0.02
CSCO 141107P00017500 P 11/07/14 17.5 0.00 0.02
CSCO 141107P00018000 P 11/07/14 18.0 0.00 0.02
CSCO 141107P00018500 P 11/07/14 18.5 0.00 0.02
CSCO 141107P00019000 P 11/07/14 19.0 0.00 0.02
CSCO 141107P00019500 P 11/07/14 19.5 0.00 0.02
CSCO 141107P00020000 P 11/07/14 20.0 0.00 0.02
CSCO 141107P00020500 P 11/07/14 20.5 0.00 0.03
CSCO 141107P00021000 P 11/07/14 21.0 0.00 0.02
CSCO 141107P00021500 P 11/07/14 21.5 0.00 0.03
CSCO 141107P00022000 P 11/07/14 22.0 0.00 0.03
CSCO 141107P00022500 P 11/07/14 22.5 0.01 0.04
CSCO 141107P00023000 P 11/07/14 23.0 0.02 0.05
CSCO 141107P00023500 P 11/07/14 23.5 0.06 0.07
CSCO 141107P00024000 P 11/07/14 24.0 0.19 0.21
CSCO 141107P00024500 P 11/07/14 24.5 0.48 0.52
CSCO 141107P00025000 P 11/07/14 25.0 0.85 1.13
CSCO 141107P00025500 P 11/07/14 25.5 1.34 1.62
CSCO 141107P00026000 P 11/07/14 26.0 1.83 2.13
CSCO 141107P00026500 P 11/07/14 26.5 2.34 2.63
CSCO 141107P00027000 P 11/07/14 27.0 2.83 3.15
CSCO 141107P00027500 P 11/07/14 27.5 3.30 3.65
CSCO 141107P00028000 P 11/07/14 28.0 3.80 4.15
CSCO 141107P00028500 P 11/07/14 28.5 4.30 4.65
CSCO 141107P00029000 P 11/07/14 29.0 4.80 5.20
CSCO 141107P00029500 P 11/07/14 29.5 5.25 5.70
CSCO 141107P00030000 P 11/07/14 30.0 5.75 6.20
CSCO 141107P00030500 P 11/07/14 30.5 6.25 6.70
CSCO 141107P00031000 P 11/07/14 31.0 6.75 7.20
CSCO 141107P00031500 P 11/07/14 31.5 7.25 7.70
CSCO 141107P00032000 P 11/07/14 32.0 6.70 9.55
CSCO 141107P00032500 P 11/07/14 32.5 6.85 10.05
CSCO 141107P00033000 P 11/07/14 33.0 7.35 10.60
CSCO 141107P00033500 P 11/07/14 33.5 7.85 11.05
CSCO 141107P00034000 P 11/07/14 34.0 8.35 11.65
CSCO 141107P00034500 P 11/07/14 34.5 8.85 12.05
CSCO 141107P00035000 P 11/07/14 35.0 9.30 12.60
CSCO 141114C00017000 C 11/14/14 17.0 6.85 7.25
CSCO 141114C00017500 C 11/14/14 17.5 6.35 6.75
CSCO 141114C00018000 C 11/14/14 18.0 5.85 6.20
CSCO 141114C00018500 C 11/14/14 18.5 5.35 5.70
CSCO 141114C00019000 C 11/14/14 19.0 4.85 5.20
CSCO 141114C00019500 C 11/14/14 19.5 4.40 4.70
CSCO 141114C00020000 C 11/14/14 20.0 3.90 4.20
CSCO 141114C00020500 C 11/14/14 20.5 3.40 3.70
CSCO 141114C00021000 C 11/14/14 21.0 2.95 3.25
CSCO 141114C00021500 C 11/14/14 21.5 2.48 2.74
CSCO 141114C00022000 C 11/14/14 22.0 2.01 2.29
CSCO 141114C00022500 C 11/14/14 22.5 1.68 1.77
CSCO 141114C00023000 C 11/14/14 23.0 1.29 1.35
CSCO 141114C00023500 C 11/14/14 23.5 0.96 0.98
CSCO 141114C00024000 C 11/14/14 24.0 0.64 0.67
CSCO 141114C00024500 C 11/14/14 24.5 0.41 0.42
CSCO 141114C00025000 C 11/14/14 25.0 0.24 0.25
CSCO 141114C00025500 C 11/14/14 25.5 0.12 0.15
CSCO 141114C00026000 C 11/14/14 26.0 0.06 0.09
CSCO 141114C00026500 C 11/14/14 26.5 0.03 0.07
CSCO 141114C00027000 C 11/14/14 27.0 0.01 0.05
CSCO 141114C00027500 C 11/14/14 27.5 0.00 0.04
CSCO 141114C00028000 C 11/14/14 28.0 0.00 0.04
CSCO 141114C00028500 C 11/14/14 28.5 0.00 0.03
CSCO 141114C00029000 C 11/14/14 29.0 0.00 0.03
CSCO 141114C00029500 C 11/14/14 29.5 0.00 0.03
CSCO 141114C00030000 C 11/14/14 30.0 0.00 0.02
CSCO 141114C00030500 C 11/14/14 30.5 0.00 0.02
CSCO 141114C00031000 C 11/14/14 31.0 0.00 0.02
CSCO 141114C00031500 C 11/14/14 31.5 0.00 0.02
CSCO 141114C00032000 C 11/14/14 32.0 0.00 0.02
CSCO 141114C00032500 C 11/14/14 32.5 0.00 0.02
CSCO 141114C00033000 C 11/14/14 33.0 0.00 0.02
CSCO 141114C00033500 C 11/14/14 33.5 0.00 0.02
CSCO 141114C00034000 C 11/14/14 34.0 0.00 0.02
CSCO 141114C00034500 C 11/14/14 34.5 0.00 0.02
CSCO 141114C00035000 C 11/14/14 35.0 0.00 0.02
CSCO 141114P00017000 P 11/14/14 17.0 0.00 0.02
CSCO 141114P00017500 P 11/14/14 17.5 0.00 0.02
CSCO 141114P00018000 P 11/14/14 18.0 0.00 0.02
CSCO 141114P00018500 P 11/14/14 18.5 0.00 0.03
CSCO 141114P00019000 P 11/14/14 19.0 0.00 0.03
CSCO 141114P00019500 P 11/14/14 19.5 0.00 0.04
CSCO 141114P00020000 P 11/14/14 20.0 0.00 0.04
CSCO 141114P00020500 P 11/14/14 20.5 0.01 0.07
CSCO 141114P00021000 P 11/14/14 21.0 0.02 0.09
CSCO 141114P00021500 P 11/14/14 21.5 0.05 0.12
CSCO 141114P00022000 P 11/14/14 22.0 0.10 0.15
CSCO 141114P00022500 P 11/14/14 22.5 0.15 0.18
CSCO 141114P00023000 P 11/14/14 23.0 0.25 0.27
CSCO 141114P00023500 P 11/14/14 23.5 0.38 0.40
CSCO 141114P00024000 P 11/14/14 24.0 0.57 0.59
CSCO 141114P00024500 P 11/14/14 24.5 0.83 0.85
CSCO 141114P00025000 P 11/14/14 25.0 1.14 1.18
CSCO 141114P00025500 P 11/14/14 25.5 1.53 1.62
CSCO 141114P00026000 P 11/14/14 26.0 1.90 2.14
CSCO 141114P00026500 P 11/14/14 26.5 2.37 2.60
CSCO 141114P00027000 P 11/14/14 27.0 2.87 3.10
CSCO 141114P00027500 P 11/14/14 27.5 3.35 3.65
CSCO 141114P00028000 P 11/14/14 28.0 3.85 4.15
CSCO 141114P00028500 P 11/14/14 28.5 4.35 4.65
CSCO 141114P00029000 P 11/14/14 29.0 4.80 5.15
CSCO 141114P00029500 P 11/14/14 29.5 5.30 5.65
CSCO 141114P00030000 P 11/14/14 30.0 5.80 6.15
CSCO 141114P00030500 P 11/14/14 30.5 6.30 6.65
CSCO 141114P00031000 P 11/14/14 31.0 6.80 7.15
CSCO 141114P00031500 P 11/14/14 31.5 7.25 7.70
CSCO 141114P00032000 P 11/14/14 32.0 6.35 9.60
CSCO 141114P00032500 P 11/14/14 32.5 6.80 10.10
CSCO 141114P00033000 P 11/14/14 33.0 7.35 10.70
CSCO 141114P00033500 P 11/14/14 33.5 7.80 11.10
CSCO 141114P00034000 P 11/14/14 34.0 8.35 11.65
CSCO 141114P00034500 P 11/14/14 34.5 8.85 12.15
CSCO 141114P00035000 P 11/14/14 35.0 9.35 12.60
CSCO 141122C00014000 C 11/22/14 14.0 8.40 11.65
CSCO 141122C00015000 C 11/22/14 15.0 7.70 10.65
CSCO 141122C00015500 C 11/22/14 15.5 7.30 10.15
CSCO 141122C00016000 C 11/22/14 16.0 7.45 9.65
CSCO 141122C00016500 C 11/22/14 16.5 6.85 9.25
CSCO 141122C00017000 C 11/22/14 17.0 6.85 7.20
CSCO 141122C00017500 C 11/22/14 17.5 6.35 6.70
CSCO 141122C00018000 C 11/22/14 18.0 5.85 6.20
CSCO 141122C00018500 C 11/22/14 18.5 5.35 5.70
CSCO 141122C00019000 C 11/22/14 19.0 4.85 5.20
CSCO 141122C00019500 C 11/22/14 19.5 4.35 4.70
CSCO 141122C00020000 C 11/22/14 20.0 3.90 4.20
CSCO 141122C00020500 C 11/22/14 20.5 3.40 3.70
CSCO 141122C00021000 C 11/22/14 21.0 2.95 3.25
CSCO 141122C00021500 C 11/22/14 21.5 2.48 2.73
CSCO 141122C00022000 C 11/22/14 22.0 2.04 2.26
CSCO 141122C00022500 C 11/22/14 22.5 1.73 1.79
CSCO 141122C00023000 C 11/22/14 23.0 1.32 1.37
CSCO 141122C00023500 C 11/22/14 23.5 0.98 1.01
CSCO 141122C00024000 C 11/22/14 24.0 0.67 0.69
CSCO 141122C00024500 C 11/22/14 24.5 0.43 0.45
CSCO 141122C00025000 C 11/22/14 25.0 0.25 0.27
CSCO 141122C00025500 C 11/22/14 25.5 0.14 0.15
CSCO 141122C00026000 C 11/22/14 26.0 0.07 0.08
CSCO 141122C00026500 C 11/22/14 26.5 0.04 0.05
CSCO 141122C00027000 C 11/22/14 27.0 0.01 0.04
CSCO 141122C00027500 C 11/22/14 27.5 0.00 0.03
CSCO 141122C00028000 C 11/22/14 28.0 0.00 0.03
CSCO 141122C00028500 C 11/22/14 28.5 0.00 0.02
CSCO 141122C00029000 C 11/22/14 29.0 0.00 0.02
CSCO 141122C00029500 C 11/22/14 29.5 0.00 0.02
CSCO 141122C00030000 C 11/22/14 30.0 0.00 0.02
CSCO 141122C00030500 C 11/22/14 30.5 0.00 0.02
CSCO 141122C00031000 C 11/22/14 31.0 0.00 0.02
CSCO 141122C00031500 C 11/22/14 31.5 0.00 0.02
CSCO 141122C00032000 C 11/22/14 32.0 0.00 0.02
CSCO 141122C00032500 C 11/22/14 32.5 0.00 0.02
CSCO 141122C00033000 C 11/22/14 33.0 0.00 0.02
CSCO 141122C00033500 C 11/22/14 33.5 0.00 0.02
CSCO 141122C00034000 C 11/22/14 34.0 0.00 0.01
CSCO 141122C00034500 C 11/22/14 34.5 0.00 0.01
CSCO 141122P00014000 P 11/22/14 14.0 0.00 0.01
CSCO 141122P00015000 P 11/22/14 15.0 0.00 0.02
CSCO 141122P00015500 P 11/22/14 15.5 0.00 0.02
CSCO 141122P00016000 P 11/22/14 16.0 0.00 0.02
CSCO 141122P00016500 P 11/22/14 16.5 0.00 0.02
CSCO 141122P00017000 P 11/22/14 17.0 0.00 0.02
CSCO 141122P00017500 P 11/22/14 17.5 0.00 0.02
CSCO 141122P00018000 P 11/22/14 18.0 0.00 0.02
CSCO 141122P00018500 P 11/22/14 18.5 0.00 0.03
CSCO 141122P00019000 P 11/22/14 19.0 0.00 0.03
CSCO 141122P00019500 P 11/22/14 19.5 0.01 0.04
CSCO 141122P00020000 P 11/22/14 20.0 0.02 0.04
CSCO 141122P00020500 P 11/22/14 20.5 0.03 0.06
CSCO 141122P00021000 P 11/22/14 21.0 0.04 0.07
CSCO 141122P00021500 P 11/22/14 21.5 0.07 0.10
CSCO 141122P00022000 P 11/22/14 22.0 0.12 0.13
CSCO 141122P00022500 P 11/22/14 22.5 0.18 0.19
CSCO 141122P00023000 P 11/22/14 23.0 0.27 0.29
CSCO 141122P00023500 P 11/22/14 23.5 0.40 0.42
CSCO 141122P00024000 P 11/22/14 24.0 0.59 0.61
CSCO 141122P00024500 P 11/22/14 24.5 0.85 0.87
CSCO 141122P00025000 P 11/22/14 25.0 1.17 1.19
CSCO 141122P00025500 P 11/22/14 25.5 1.55 1.60
CSCO 141122P00026000 P 11/22/14 26.0 1.97 2.14
CSCO 141122P00026500 P 11/22/14 26.5 2.39 2.66
CSCO 141122P00027000 P 11/22/14 27.0 2.86 3.10
CSCO 141122P00027500 P 11/22/14 27.5 3.35 3.65
CSCO 141122P00028000 P 11/22/14 28.0 3.80 4.15
CSCO 141122P00028500 P 11/22/14 28.5 4.35 4.65
CSCO 141122P00029000 P 11/22/14 29.0 4.80 5.20
CSCO 141122P00029500 P 11/22/14 29.5 5.30 5.65
CSCO 141122P00030000 P 11/22/14 30.0 5.80 6.20
CSCO 141122P00030500 P 11/22/14 30.5 6.30 6.65
CSCO 141122P00031000 P 11/22/14 31.0 6.80 7.20
CSCO 141122P00031500 P 11/22/14 31.5 7.30 7.65
CSCO 141122P00032000 P 11/22/14 32.0 6.35 9.60
CSCO 141122P00032500 P 11/22/14 32.5 7.45 9.85
CSCO 141122P00033000 P 11/22/14 33.0 7.35 10.55
CSCO 141122P00033500 P 11/22/14 33.5 7.85 11.05
CSCO 141122P00034000 P 11/22/14 34.0 8.30 11.65
CSCO 141122P00034500 P 11/22/14 34.5 8.85 12.15
CSCO 141128C00017000 C 11/28/14 17.0 6.75 7.25
CSCO 141128C00017500 C 11/28/14 17.5 6.25 6.75
CSCO 141128C00018000 C 11/28/14 18.0 5.75 6.25
CSCO 141128C00018500 C 11/28/14 18.5 5.25 5.75
CSCO 141128C00019000 C 11/28/14 19.0 4.80 5.30
CSCO 141128C00019500 C 11/28/14 19.5 4.35 4.75
CSCO 141128C00020000 C 11/28/14 20.0 3.85 4.30
CSCO 141128C00020500 C 11/28/14 20.5 3.40 3.85
CSCO 141128C00021000 C 11/28/14 21.0 2.90 3.35
CSCO 141128C00021500 C 11/28/14 21.5 2.43 2.81
CSCO 141128C00022000 C 11/28/14 22.0 2.01 2.31
CSCO 141128C00022500 C 11/28/14 22.5 1.70 1.81
CSCO 141128C00023000 C 11/28/14 23.0 1.33 1.41
CSCO 141128C00023500 C 11/28/14 23.5 0.99 1.04
CSCO 141128C00024000 C 11/28/14 24.0 0.70 0.74
CSCO 141128C00024500 C 11/28/14 24.5 0.46 0.49
CSCO 141128C00025000 C 11/28/14 25.0 0.27 0.31
CSCO 141128C00025500 C 11/28/14 25.5 0.16 0.19
CSCO 141128C00026000 C 11/28/14 26.0 0.09 0.13
CSCO 141128C00026500 C 11/28/14 26.5 0.05 0.07
CSCO 141128C00027000 C 11/28/14 27.0 0.02 0.05
CSCO 141128C00027500 C 11/28/14 27.5 0.01 0.02
CSCO 141128C00028000 C 11/28/14 28.0 0.00 0.04
CSCO 141128C00028500 C 11/28/14 28.5 0.00 0.04
CSCO 141128C00029000 C 11/28/14 29.0 0.00 0.03
CSCO 141128C00029500 C 11/28/14 29.5 0.00 0.03
CSCO 141128C00030000 C 11/28/14 30.0 0.00 0.03
CSCO 141128C00030500 C 11/28/14 30.5 0.00 0.03
CSCO 141128C00031000 C 11/28/14 31.0 0.00 0.02
CSCO 141128C00031500 C 11/28/14 31.5 0.00 0.02
CSCO 141128C00032000 C 11/28/14 32.0 0.00 0.02
CSCO 141128C00032500 C 11/28/14 32.5 0.00 0.02
CSCO 141128C00033000 C 11/28/14 33.0 0.00 0.02
CSCO 141128C00033500 C 11/28/14 33.5 0.00 0.02
CSCO 141128C00034000 C 11/28/14 34.0 0.00 0.02
CSCO 141128C00034500 C 11/28/14 34.5 0.00 0.02
CSCO 141128P00017000 P 11/28/14 17.0 0.00 0.03
CSCO 141128P00017500 P 11/28/14 17.5 0.00 0.03
CSCO 141128P00018000 P 11/28/14 18.0 0.00 0.03
CSCO 141128P00018500 P 11/28/14 18.5 0.00 0.04
CSCO 141128P00019000 P 11/28/14 19.0 0.00 0.04
CSCO 141128P00019500 P 11/28/14 19.5 0.00 0.06
CSCO 141128P00020000 P 11/28/14 20.0 0.02 0.07
CSCO 141128P00020500 P 11/28/14 20.5 0.03 0.09
CSCO 141128P00021000 P 11/28/14 21.0 0.05 0.12
CSCO 141128P00021500 P 11/28/14 21.5 0.08 0.14
CSCO 141128P00022000 P 11/28/14 22.0 0.13 0.19
CSCO 141128P00022500 P 11/28/14 22.5 0.20 0.22
CSCO 141128P00023000 P 11/28/14 23.0 0.29 0.34
CSCO 141128P00023500 P 11/28/14 23.5 0.43 0.49
CSCO 141128P00024000 P 11/28/14 24.0 0.62 0.65
CSCO 141128P00024500 P 11/28/14 24.5 0.87 0.95
CSCO 141128P00025000 P 11/28/14 25.0 1.19 1.27
CSCO 141128P00025500 P 11/28/14 25.5 1.57 1.66
CSCO 141128P00026000 P 11/28/14 26.0 1.90 2.24
CSCO 141128P00026500 P 11/28/14 26.5 2.34 2.74
CSCO 141128P00027000 P 11/28/14 27.0 2.82 3.20
CSCO 141128P00027500 P 11/28/14 27.5 3.25 3.75
CSCO 141128P00028000 P 11/28/14 28.0 3.75 4.20
CSCO 141128P00028500 P 11/28/14 28.5 4.25 4.70
CSCO 141128P00029000 P 11/28/14 29.0 4.75 5.20
CSCO 141128P00029500 P 11/28/14 29.5 5.20 5.75
CSCO 141128P00030000 P 11/28/14 30.0 5.55 6.25
CSCO 141128P00030500 P 11/28/14 30.5 6.05 7.00
CSCO 141128P00031000 P 11/28/14 31.0 6.55 7.25
CSCO 141128P00031500 P 11/28/14 31.5 7.05 7.75
CSCO 141128P00032000 P 11/28/14 32.0 6.35 9.60
CSCO 141128P00032500 P 11/28/14 32.5 6.85 10.05
CSCO 141128P00033000 P 11/28/14 33.0 7.35 10.65
CSCO 141128P00033500 P 11/28/14 33.5 7.85 11.15
CSCO 141128P00034000 P 11/28/14 34.0 8.30 11.60
CSCO 141128P00034500 P 11/28/14 34.5 8.80 12.50
CSCO 141205C00016000 C 12/05/14 16.0 7.70 8.25
CSCO 141205C00016500 C 12/05/14 16.5 7.30 7.75
CSCO 141205C00017000 C 12/05/14 17.0 6.80 7.25
CSCO 141205C00017500 C 12/05/14 17.5 6.30 6.75
CSCO 141205C00018000 C 12/05/14 18.0 5.80 6.25
CSCO 141205C00018500 C 12/05/14 18.5 5.30 5.75
CSCO 141205C00019000 C 12/05/14 19.0 4.85 5.30
CSCO 141205C00019500 C 12/05/14 19.5 4.35 4.80
CSCO 141205C00020000 C 12/05/14 20.0 3.90 4.30
CSCO 141205C00020500 C 12/05/14 20.5 3.40 3.80
CSCO 141205C00021000 C 12/05/14 21.0 2.96 3.35
CSCO 141205C00021500 C 12/05/14 21.5 2.44 2.84
CSCO 141205C00022000 C 12/05/14 22.0 2.03 2.35
CSCO 141205C00022500 C 12/05/14 22.5 1.73 1.84
CSCO 141205C00023000 C 12/05/14 23.0 1.36 1.44
CSCO 141205C00023500 C 12/05/14 23.5 1.00 1.08
CSCO 141205C00024000 C 12/05/14 24.0 0.74 0.78
CSCO 141205C00024500 C 12/05/14 24.5 0.46 0.54
CSCO 141205C00025000 C 12/05/14 25.0 0.30 0.34
CSCO 141205C00025500 C 12/05/14 25.5 0.19 0.21
CSCO 141205C00026000 C 12/05/14 26.0 0.11 0.15
CSCO 141205C00026500 C 12/05/14 26.5 0.06 0.10
CSCO 141205C00027000 C 12/05/14 27.0 0.03 0.07
CSCO 141205C00027500 C 12/05/14 27.5 0.01 0.03
CSCO 141205C00028000 C 12/05/14 28.0 0.01 0.04
CSCO 141205C00028500 C 12/05/14 28.5 0.00 0.03
CSCO 141205C00029000 C 12/05/14 29.0 0.00 0.03
CSCO 141205C00029500 C 12/05/14 29.5 0.00 0.03
CSCO 141205C00030000 C 12/05/14 30.0 0.00 0.03
CSCO 141205C00030500 C 12/05/14 30.5 0.00 0.02
CSCO 141205C00031000 C 12/05/14 31.0 0.00 0.02
CSCO 141205C00031500 C 12/05/14 31.5 0.00 0.02
CSCO 141205C00032000 C 12/05/14 32.0 0.00 0.02
CSCO 141205C00032500 C 12/05/14 32.5 0.00 0.02
CSCO 141205C00033000 C 12/05/14 33.0 0.00 0.02
CSCO 141205C00033500 C 12/05/14 33.5 0.00 0.02
CSCO 141205C00034000 C 12/05/14 34.0 0.00 0.02
CSCO 141205C00034500 C 12/05/14 34.5 0.00 0.02
CSCO 141205P00016000 P 12/05/14 16.0 0.00 0.02
CSCO 141205P00016500 P 12/05/14 16.5 0.00 0.02
CSCO 141205P00017000 P 12/05/14 17.0 0.00 0.02
CSCO 141205P00017500 P 12/05/14 17.5 0.00 0.03
CSCO 141205P00018000 P 12/05/14 18.0 0.00 0.03
CSCO 141205P00018500 P 12/05/14 18.5 0.01 0.04
CSCO 141205P00019000 P 12/05/14 19.0 0.01 0.05
CSCO 141205P00019500 P 12/05/14 19.5 0.02 0.06
CSCO 141205P00020000 P 12/05/14 20.0 0.03 0.09
CSCO 141205P00020500 P 12/05/14 20.5 0.04 0.11
CSCO 141205P00021000 P 12/05/14 21.0 0.07 0.13
CSCO 141205P00021500 P 12/05/14 21.5 0.10 0.16
CSCO 141205P00022000 P 12/05/14 22.0 0.16 0.21
CSCO 141205P00022500 P 12/05/14 22.5 0.23 0.28
CSCO 141205P00023000 P 12/05/14 23.0 0.32 0.38
CSCO 141205P00023500 P 12/05/14 23.5 0.47 0.52
CSCO 141205P00024000 P 12/05/14 24.0 0.66 0.72
CSCO 141205P00024500 P 12/05/14 24.5 0.91 0.98
CSCO 141205P00025000 P 12/05/14 25.0 1.23 1.30
CSCO 141205P00025500 P 12/05/14 25.5 1.59 1.68
CSCO 141205P00026000 P 12/05/14 26.0 1.94 2.27
CSCO 141205P00026500 P 12/05/14 26.5 2.42 2.68
CSCO 141205P00027000 P 12/05/14 27.0 2.83 3.25
CSCO 141205P00027500 P 12/05/14 27.5 3.30 3.70
CSCO 141205P00028000 P 12/05/14 28.0 3.80 4.20
CSCO 141205P00028500 P 12/05/14 28.5 4.25 4.70
CSCO 141205P00029000 P 12/05/14 29.0 4.75 5.20
CSCO 141205P00029500 P 12/05/14 29.5 5.25 5.85
CSCO 141205P00030000 P 12/05/14 30.0 5.70 6.30
CSCO 141205P00030500 P 12/05/14 30.5 6.15 6.85
CSCO 141205P00031000 P 12/05/14 31.0 6.70 7.30
CSCO 141205P00031500 P 12/05/14 31.5 7.15 7.80
CSCO 141205P00032000 P 12/05/14 32.0 6.95 8.90
CSCO 141205P00032500 P 12/05/14 32.5 7.10 9.50
CSCO 141205P00033000 P 12/05/14 33.0 7.35 10.55
CSCO 141205P00033500 P 12/05/14 33.5 7.85 11.15
CSCO 141205P00034000 P 12/05/14 34.0 8.35 11.65
CSCO 141205P00034500 P 12/05/14 34.5 8.85 12.15
CSCO 141212C00016000 C 12/12/14 16.0 6.15 9.95
CSCO 141212C00017000 C 12/12/14 17.0 6.60 7.50
CSCO 141212C00017500 C 12/12/14 17.5 6.00 7.00
CSCO 141212C00018000 C 12/12/14 18.0 5.60 6.45
CSCO 141212C00018500 C 12/12/14 18.5 5.15 5.95
CSCO 141212C00019000 C 12/12/14 19.0 4.70 5.40
CSCO 141212C00019500 C 12/12/14 19.5 4.30 4.90
CSCO 141212C00020000 C 12/12/14 20.0 3.80 4.40
CSCO 141212C00020500 C 12/12/14 20.5 3.35 3.95
CSCO 141212C00021000 C 12/12/14 21.0 2.95 3.40
CSCO 141212C00021500 C 12/12/14 21.5 2.45 2.89
CSCO 141212C00022000 C 12/12/14 22.0 2.16 2.30
CSCO 141212C00022500 C 12/12/14 22.5 1.75 1.87
CSCO 141212C00023000 C 12/12/14 23.0 1.37 1.48
CSCO 141212C00023500 C 12/12/14 23.5 1.01 1.12
CSCO 141212C00024000 C 12/12/14 24.0 0.75 0.82
CSCO 141212C00024500 C 12/12/14 24.5 0.50 0.58
CSCO 141212C00025000 C 12/12/14 25.0 0.33 0.39
CSCO 141212C00025500 C 12/12/14 25.5 0.20 0.26
CSCO 141212C00026000 C 12/12/14 26.0 0.12 0.16
CSCO 141212C00026500 C 12/12/14 26.5 0.07 0.11
CSCO 141212C00027000 C 12/12/14 27.0 0.04 0.07
CSCO 141212C00027500 C 12/12/14 27.5 0.02 0.05
CSCO 141212C00028000 C 12/12/14 28.0 0.01 0.04
CSCO 141212C00028500 C 12/12/14 28.5 0.00 0.04
CSCO 141212C00029000 C 12/12/14 29.0 0.00 0.03
CSCO 141212C00029500 C 12/12/14 29.5 0.00 0.03
CSCO 141212C00030000 C 12/12/14 30.0 0.00 0.03
CSCO 141212C00030500 C 12/12/14 30.5 0.00 0.03
CSCO 141212C00031000 C 12/12/14 31.0 0.00 0.02
CSCO 141212C00031500 C 12/12/14 31.5 0.00 0.02
CSCO 141212C00032000 C 12/12/14 32.0 0.00 0.02
CSCO 141212C00032500 C 12/12/14 32.5 0.00 0.02
CSCO 141212C00033000 C 12/12/14 33.0 0.00 0.02
CSCO 141212C00033500 C 12/12/14 33.5 0.00 0.02
CSCO 141212C00034000 C 12/12/14 34.0 0.00 0.02
CSCO 141212C00034500 C 12/12/14 34.5 0.00 0.02
CSCO 141212P00016000 P 12/12/14 16.0 0.00 0.02
CSCO 141212P00017000 P 12/12/14 17.0 0.00 0.03
CSCO 141212P00017500 P 12/12/14 17.5 0.00 0.03
CSCO 141212P00018000 P 12/12/14 18.0 0.00 0.04
CSCO 141212P00018500 P 12/12/14 18.5 0.01 0.05
CSCO 141212P00019000 P 12/12/14 19.0 0.01 0.06
CSCO 141212P00019500 P 12/12/14 19.5 0.02 0.08
CSCO 141212P00020000 P 12/12/14 20.0 0.03 0.10
CSCO 141212P00020500 P 12/12/14 20.5 0.05 0.11
CSCO 141212P00021000 P 12/12/14 21.0 0.08 0.14
CSCO 141212P00021500 P 12/12/14 21.5 0.12 0.17
CSCO 141212P00022000 P 12/12/14 22.0 0.17 0.22
CSCO 141212P00022500 P 12/12/14 22.5 0.24 0.30
CSCO 141212P00023000 P 12/12/14 23.0 0.35 0.41
CSCO 141212P00023500 P 12/12/14 23.5 0.49 0.56
CSCO 141212P00024000 P 12/12/14 24.0 0.69 0.74
CSCO 141212P00024500 P 12/12/14 24.5 0.94 1.01
CSCO 141212P00025000 P 12/12/14 25.0 1.25 1.33
CSCO 141212P00025500 P 12/12/14 25.5 1.61 1.70
CSCO 141212P00026000 P 12/12/14 26.0 1.90 2.26
CSCO 141212P00026500 P 12/12/14 26.5 2.33 2.76
CSCO 141212P00027000 P 12/12/14 27.0 2.81 3.20
CSCO 141212P00027500 P 12/12/14 27.5 3.20 3.75
CSCO 141212P00028000 P 12/12/14 28.0 3.70 4.20
CSCO 141212P00028500 P 12/12/14 28.5 4.20 4.70
CSCO 141212P00029000 P 12/12/14 29.0 4.65 5.40
CSCO 141212P00029500 P 12/12/14 29.5 5.00 5.95
CSCO 141212P00030000 P 12/12/14 30.0 5.10 6.75
CSCO 141212P00030500 P 12/12/14 30.5 5.65 7.25
CSCO 141212P00031000 P 12/12/14 31.0 6.15 7.60
CSCO 141212P00031500 P 12/12/14 31.5 6.75 8.20
CSCO 141212P00032000 P 12/12/14 32.0 6.25 9.65
CSCO 141212P00032500 P 12/12/14 32.5 6.75 10.15
CSCO 141212P00033000 P 12/12/14 33.0 7.20 10.70
CSCO 141212P00033500 P 12/12/14 33.5 7.65 11.35
CSCO 141212P00034000 P 12/12/14 34.0 8.10 11.85
CSCO 141212P00034500 P 12/12/14 34.5 8.65 12.35
CSCO 141220C00017000 C 12/20/14 17.0 6.80 7.25
CSCO 141220C00018000 C 12/20/14 18.0 5.80 6.30
CSCO 141220C00019000 C 12/20/14 19.0 4.85 5.25
CSCO 141220C00020000 C 12/20/14 20.0 3.90 4.30
CSCO 141220C00021000 C 12/20/14 21.0 3.05 3.30
CSCO 141220C00022000 C 12/20/14 22.0 2.19 2.32
CSCO 141220C00023000 C 12/20/14 23.0 1.41 1.49
CSCO 141220C00024000 C 12/20/14 24.0 0.81 0.83
CSCO 141220C00025000 C 12/20/14 25.0 0.37 0.39
CSCO 141220C00026000 C 12/20/14 26.0 0.15 0.16
CSCO 141220C00027000 C 12/20/14 27.0 0.05 0.08
CSCO 141220C00028000 C 12/20/14 28.0 0.02 0.04
CSCO 141220C00029000 C 12/20/14 29.0 0.00 0.03
CSCO 141220C00030000 C 12/20/14 30.0 0.00 0.02
CSCO 141220C00031000 C 12/20/14 31.0 0.00 0.02
CSCO 141220C00032000 C 12/20/14 32.0 0.00 0.02
CSCO 141220C00033000 C 12/20/14 33.0 0.00 0.02
CSCO 141220P00017000 P 12/20/14 17.0 0.01 0.03
CSCO 141220P00018000 P 12/20/14 18.0 0.01 0.04
CSCO 141220P00019000 P 12/20/14 19.0 0.03 0.06
CSCO 141220P00020000 P 12/20/14 20.0 0.05 0.08
CSCO 141220P00021000 P 12/20/14 21.0 0.10 0.13
CSCO 141220P00022000 P 12/20/14 22.0 0.20 0.21
CSCO 141220P00023000 P 12/20/14 23.0 0.38 0.39
CSCO 141220P00024000 P 12/20/14 24.0 0.72 0.74
CSCO 141220P00025000 P 12/20/14 25.0 1.28 1.31
CSCO 141220P00026000 P 12/20/14 26.0 1.94 2.20
CSCO 141220P00027000 P 12/20/14 27.0 2.90 3.15
CSCO 141220P00028000 P 12/20/14 28.0 3.80 4.15
CSCO 141220P00029000 P 12/20/14 29.0 4.70 5.10
CSCO 141220P00030000 P 12/20/14 30.0 5.70 6.30
CSCO 141220P00031000 P 12/20/14 31.0 6.55 7.30
CSCO 141220P00032000 P 12/20/14 32.0 6.50 9.60
CSCO 141220P00033000 P 12/20/14 33.0 7.35 10.60
CSCO 150117C00005000 C 01/17/15 5.0 17.40 20.65
CSCO 150117C00008000 C 01/17/15 8.0 14.40 17.65
CSCO 150117C00010000 C 01/17/15 10.0 12.40 15.65
CSCO 150117C00013000 C 01/17/15 13.0 9.45 12.25
CSCO 150117C00014000 C 01/17/15 14.0 8.45 11.70
CSCO 150117C00015000 C 01/17/15 15.0 8.80 9.30
CSCO 150117C00016000 C 01/17/15 16.0 7.80 8.25
CSCO 150117C00017000 C 01/17/15 17.0 6.85 7.25
CSCO 150117C00018000 C 01/17/15 18.0 5.80 6.30
CSCO 150117C00019000 C 01/17/15 19.0 4.90 5.30
CSCO 150117C00020000 C 01/17/15 20.0 3.95 4.20
CSCO 150117C00021000 C 01/17/15 21.0 3.00 3.30
CSCO 150117C00022000 C 01/17/15 22.0 2.25 2.35
CSCO 150117C00023000 C 01/17/15 23.0 1.52 1.55
CSCO 150117C00024000 C 01/17/15 24.0 0.88 0.91
CSCO 150117C00025000 C 01/17/15 25.0 0.45 0.47
CSCO 150117C00026000 C 01/17/15 26.0 0.21 0.23
CSCO 150117C00027000 C 01/17/15 27.0 0.10 0.11
CSCO 150117C00028000 C 01/17/15 28.0 0.04 0.07
CSCO 150117C00029000 C 01/17/15 29.0 0.01 0.04
CSCO 150117C00030000 C 01/17/15 30.0 0.00 0.03
CSCO 150117C00031000 C 01/17/15 31.0 0.00 0.03
CSCO 150117C00032000 C 01/17/15 32.0 0.00 0.02
CSCO 150117C00033000 C 01/17/15 33.0 0.00 0.02
CSCO 150117C00034000 C 01/17/15 34.0 0.00 0.02
CSCO 150117C00035000 C 01/17/15 35.0 0.00 0.02
CSCO 150117P00005000 P 01/17/15 5.0 0.00 0.01
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 0.00 0.02
CSCO 150117P00015000 P 01/17/15 15.0 0.00 0.03
CSCO 150117P00016000 P 01/17/15 16.0 0.01 0.04
CSCO 150117P00017000 P 01/17/15 17.0 0.03 0.05
CSCO 150117P00018000 P 01/17/15 18.0 0.05 0.07
CSCO 150117P00019000 P 01/17/15 19.0 0.06 0.09
CSCO 150117P00020000 P 01/17/15 20.0 0.10 0.13
CSCO 150117P00021000 P 01/17/15 21.0 0.17 0.19
CSCO 150117P00022000 P 01/17/15 22.0 0.31 0.32
CSCO 150117P00023000 P 01/17/15 23.0 0.53 0.55
CSCO 150117P00024000 P 01/17/15 24.0 0.92 0.95
CSCO 150117P00025000 P 01/17/15 25.0 1.51 1.54
CSCO 150117P00026000 P 01/17/15 26.0 2.28 2.39
CSCO 150117P00027000 P 01/17/15 27.0 3.05 3.45
CSCO 150117P00028000 P 01/17/15 28.0 4.00 4.40
CSCO 150117P00029000 P 01/17/15 29.0 5.00 5.40
CSCO 150117P00030000 P 01/17/15 30.0 5.95 6.20
CSCO 150117P00031000 P 01/17/15 31.0 6.95 7.40
CSCO 150117P00032000 P 01/17/15 32.0 7.85 8.40
CSCO 150117P00033000 P 01/17/15 33.0 7.55 10.75
CSCO 150117P00034000 P 01/17/15 34.0 8.55 11.75
CSCO 150117P00035000 P 01/17/15 35.0 9.55 12.80
CSCO 150220C00015000 C 02/20/15 15.0 8.80 9.30
CSCO 150220C00016000 C 02/20/15 16.0 7.80 8.25
CSCO 150220C00017000 C 02/20/15 17.0 6.80 7.30
CSCO 150220C00018000 C 02/20/15 18.0 5.80 6.30
CSCO 150220C00019000 C 02/20/15 19.0 4.90 5.30
CSCO 150220C00020000 C 02/20/15 20.0 3.95 4.40
CSCO 150220C00021000 C 02/20/15 21.0 3.05 3.45
CSCO 150220C00022000 C 02/20/15 22.0 2.35 2.47
CSCO 150220C00023000 C 02/20/15 23.0 1.70 1.73
CSCO 150220C00024000 C 02/20/15 24.0 1.10 1.13
CSCO 150220C00025000 C 02/20/15 25.0 0.66 0.68
CSCO 150220C00026000 C 02/20/15 26.0 0.37 0.40
CSCO 150220C00027000 C 02/20/15 27.0 0.20 0.22
CSCO 150220C00028000 C 02/20/15 28.0 0.11 0.13
CSCO 150220C00029000 C 02/20/15 29.0 0.05 0.08
CSCO 150220C00030000 C 02/20/15 30.0 0.03 0.05
CSCO 150220C00031000 C 02/20/15 31.0 0.01 0.04
CSCO 150220P00015000 P 02/20/15 15.0 0.02 0.04
CSCO 150220P00016000 P 02/20/15 16.0 0.03 0.06
CSCO 150220P00017000 P 02/20/15 17.0 0.05 0.07
CSCO 150220P00018000 P 02/20/15 18.0 0.07 0.10
CSCO 150220P00019000 P 02/20/15 19.0 0.11 0.14
CSCO 150220P00020000 P 02/20/15 20.0 0.18 0.19
CSCO 150220P00021000 P 02/20/15 21.0 0.29 0.31
CSCO 150220P00022000 P 02/20/15 22.0 0.47 0.49
CSCO 150220P00023000 P 02/20/15 23.0 0.75 0.78
CSCO 150220P00024000 P 02/20/15 24.0 1.16 1.21
CSCO 150220P00025000 P 02/20/15 25.0 1.73 1.79
CSCO 150220P00026000 P 02/20/15 26.0 2.44 2.50
CSCO 150220P00027000 P 02/20/15 27.0 3.15 3.55
CSCO 150220P00028000 P 02/20/15 28.0 4.05 4.45
CSCO 150220P00029000 P 02/20/15 29.0 5.00 5.40
CSCO 150220P00030000 P 02/20/15 30.0 5.95 6.45
CSCO 150220P00031000 P 02/20/15 31.0 6.95 7.45
CSCO 150417C00014000 C 04/17/15 14.0 8.00 12.20
CSCO 150417C00015000 C 04/17/15 15.0 7.00 11.40
CSCO 150417C00016000 C 04/17/15 16.0 7.80 8.35
CSCO 150417C00017000 C 04/17/15 17.0 6.75 7.30
CSCO 150417C00018000 C 04/17/15 18.0 5.75 6.40
CSCO 150417C00019000 C 04/17/15 19.0 4.80 5.35
CSCO 150417C00020000 C 04/17/15 20.0 4.00 4.40
CSCO 150417C00021000 C 04/17/15 21.0 3.30 3.40
CSCO 150417C00022000 C 04/17/15 22.0 2.49 2.57
CSCO 150417C00023000 C 04/17/15 23.0 1.82 1.86
CSCO 150417C00024000 C 04/17/15 24.0 1.25 1.28
CSCO 150417C00025000 C 04/17/15 25.0 0.80 0.84
CSCO 150417C00026000 C 04/17/15 26.0 0.49 0.54
CSCO 150417C00027000 C 04/17/15 27.0 0.29 0.32
CSCO 150417C00028000 C 04/17/15 28.0 0.17 0.19
CSCO 150417C00029000 C 04/17/15 29.0 0.09 0.12
CSCO 150417C00030000 C 04/17/15 30.0 0.05 0.08
CSCO 150417C00031000 C 04/17/15 31.0 0.03 0.05
CSCO 150417C00032000 C 04/17/15 32.0 0.02 0.04
CSCO 150417C00033000 C 04/17/15 33.0 0.01 0.03
CSCO 150417C00034000 C 04/17/15 34.0 0.00 0.03
CSCO 150417P00014000 P 04/17/15 14.0 0.02 0.05
CSCO 150417P00015000 P 04/17/15 15.0 0.04 0.07
CSCO 150417P00016000 P 04/17/15 16.0 0.05 0.08
CSCO 150417P00017000 P 04/17/15 17.0 0.08 0.11
CSCO 150417P00018000 P 04/17/15 18.0 0.12 0.15
CSCO 150417P00019000 P 04/17/15 19.0 0.18 0.22
CSCO 150417P00020000 P 04/17/15 20.0 0.28 0.31
CSCO 150417P00021000 P 04/17/15 21.0 0.43 0.46
CSCO 150417P00022000 P 04/17/15 22.0 0.66 0.69
CSCO 150417P00023000 P 04/17/15 23.0 0.99 1.03
CSCO 150417P00024000 P 04/17/15 24.0 1.43 1.47
CSCO 150417P00025000 P 04/17/15 25.0 2.01 2.07
CSCO 150417P00026000 P 04/17/15 26.0 2.72 2.78
CSCO 150417P00027000 P 04/17/15 27.0 3.50 3.65
CSCO 150417P00028000 P 04/17/15 28.0 4.25 4.75
CSCO 150417P00029000 P 04/17/15 29.0 5.20 5.70
CSCO 150417P00030000 P 04/17/15 30.0 6.15 6.65
CSCO 150417P00031000 P 04/17/15 31.0 7.10 7.55
CSCO 150417P00032000 P 04/17/15 32.0 8.00 8.55
CSCO 150417P00033000 P 04/17/15 33.0 9.10 9.55
CSCO 150417P00034000 P 04/17/15 34.0 8.00 12.50
CSCO 150717C00014000 C 07/17/15 14.0 7.80 11.95
CSCO 150717C00015000 C 07/17/15 15.0 7.00 11.40
CSCO 150717C00016000 C 07/17/15 16.0 7.70 8.25
CSCO 150717C00017000 C 07/17/15 17.0 6.75 7.30
CSCO 150717C00018000 C 07/17/15 18.0 5.75 6.30
CSCO 150717C00019000 C 07/17/15 19.0 4.85 5.40
CSCO 150717C00020000 C 07/17/15 20.0 4.10 4.55
CSCO 150717C00021000 C 07/17/15 21.0 3.40 3.55
CSCO 150717C00022000 C 07/17/15 22.0 2.63 2.80
CSCO 150717C00023000 C 07/17/15 23.0 2.06 2.11
CSCO 150717C00024000 C 07/17/15 24.0 1.52 1.57
CSCO 150717C00025000 C 07/17/15 25.0 1.07 1.13
CSCO 150717C00026000 C 07/17/15 26.0 0.74 0.79
CSCO 150717C00027000 C 07/17/15 27.0 0.51 0.54
CSCO 150717C00028000 C 07/17/15 28.0 0.34 0.37
CSCO 150717C00029000 C 07/17/15 29.0 0.22 0.26
CSCO 150717C00030000 C 07/17/15 30.0 0.15 0.18
CSCO 150717C00031000 C 07/17/15 31.0 0.10 0.13
CSCO 150717C00032000 C 07/17/15 32.0 0.06 0.09
CSCO 150717C00033000 C 07/17/15 33.0 0.04 0.07
CSCO 150717C00034000 C 07/17/15 34.0 0.03 0.06
CSCO 150717C00035000 C 07/17/15 35.0 0.02 0.05
CSCO 150717P00014000 P 07/17/15 14.0 0.06 0.09
CSCO 150717P00015000 P 07/17/15 15.0 0.09 0.12
CSCO 150717P00016000 P 07/17/15 16.0 0.12 0.15
CSCO 150717P00017000 P 07/17/15 17.0 0.17 0.21
CSCO 150717P00018000 P 07/17/15 18.0 0.25 0.28
CSCO 150717P00019000 P 07/17/15 19.0 0.36 0.39
CSCO 150717P00020000 P 07/17/15 20.0 0.51 0.54
CSCO 150717P00021000 P 07/17/15 21.0 0.72 0.76
CSCO 150717P00022000 P 07/17/15 22.0 1.01 1.06
CSCO 150717P00023000 P 07/17/15 23.0 1.39 1.44
CSCO 150717P00024000 P 07/17/15 24.0 1.86 1.90
CSCO 150717P00025000 P 07/17/15 25.0 2.44 2.52
CSCO 150717P00026000 P 07/17/15 26.0 3.10 3.20
CSCO 150717P00027000 P 07/17/15 27.0 3.85 4.00
CSCO 150717P00028000 P 07/17/15 28.0 4.60 5.00
CSCO 150717P00029000 P 07/17/15 29.0 5.45 6.00
CSCO 150717P00030000 P 07/17/15 30.0 6.40 6.95
CSCO 150717P00031000 P 07/17/15 31.0 7.35 7.90
CSCO 150717P00032000 P 07/17/15 32.0 8.30 8.85
CSCO 150717P00033000 P 07/17/15 33.0 9.30 9.85
CSCO 150717P00034000 P 07/17/15 34.0 10.25 10.80
CSCO 150717P00035000 P 07/17/15 35.0 11.25 11.80
CSCO 160115C00013000 C 01/15/16 13.0 8.65 13.00
CSCO 160115C00015000 C 01/15/16 15.0 7.00 11.50
CSCO 160115C00018000 C 01/15/16 18.0 5.85 6.40
CSCO 160115C00020000 C 01/15/16 20.0 4.40 4.60
CSCO 160115C00022000 C 01/15/16 22.0 3.05 3.20
CSCO 160115C00025000 C 01/15/16 25.0 1.55 1.63
CSCO 160115C00027000 C 01/15/16 27.0 0.92 0.99
CSCO 160115C00030000 C 01/15/16 30.0 0.41 0.46
CSCO 160115C00032000 C 01/15/16 32.0 0.24 0.28
CSCO 160115C00035000 C 01/15/16 35.0 0.11 0.15
CSCO 160115P00013000 P 01/15/16 13.0 0.13 0.17
CSCO 160115P00015000 P 01/15/16 15.0 0.24 0.28
CSCO 160115P00018000 P 01/15/16 18.0 0.58 0.64
CSCO 160115P00020000 P 01/15/16 20.0 1.01 1.06
CSCO 160115P00022000 P 01/15/16 22.0 1.68 1.73
CSCO 160115P00025000 P 01/15/16 25.0 3.20 3.30
CSCO 160115P00027000 P 01/15/16 27.0 4.60 4.70
CSCO 160115P00030000 P 01/15/16 30.0 6.95 7.50
CSCO 160115P00032000 P 01/15/16 32.0 8.50 9.50
CSCO 160115P00035000 P 01/15/16 35.0 10.90 12.75
CSCO 170120C00013000 C 01/20/17 13.0 8.60 13.00
CSCO 170120C00015000 C 01/20/17 15.0 6.75 11.00
CSCO 170120C00018000 C 01/20/17 18.0 6.15 6.55
CSCO 170120C00020000 C 01/20/17 20.0 4.70 4.95
CSCO 170120C00023000 C 01/20/17 23.0 3.00 3.15
CSCO 170120C00025000 C 01/20/17 25.0 2.21 2.31
CSCO 170120C00027000 C 01/20/17 27.0 1.50 1.75
CSCO 170120C00030000 C 01/20/17 30.0 0.81 1.04
CSCO 170120C00032000 C 01/20/17 32.0 0.54 0.78
CSCO 170120C00035000 C 01/20/17 35.0 0.30 0.50
CSCO 170120C00037000 C 01/20/17 37.0 0.20 0.37
CSCO 170120P00013000 P 01/20/17 13.0 0.31 0.44
CSCO 170120P00015000 P 01/20/17 15.0 0.54 0.70
CSCO 170120P00018000 P 01/20/17 18.0 1.13 1.30
CSCO 170120P00020000 P 01/20/17 20.0 1.77 2.00
CSCO 170120P00023000 P 01/20/17 23.0 3.10 3.35
CSCO 170120P00025000 P 01/20/17 25.0 4.20 4.50
CSCO 170120P00027000 P 01/20/17 27.0 5.55 5.90
CSCO 170120P00030000 P 01/20/17 30.0 7.80 8.25
CSCO 170120P00032000 P 01/20/17 32.0 9.40 10.00
CSCO 170120P00035000 P 01/20/17 35.0 12.05 14.00
CSCO 170120P00037000 P 01/20/17 37.0 12.05 14.75

OPRA data is delayed 15 minutes.