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 (2015-03-20)Premium Content

Cisco Systems Inc (CSCO)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 150529C00019000 C 05/29/15 19.0 8.70 10.45
CSCO 150529C00020000 C 05/29/15 20.0 8.85 9.45
CSCO 150529C00020500 C 05/29/15 20.5 8.00 9.55
CSCO 150529C00021000 C 05/29/15 21.0 7.80 8.45
CSCO 150529C00021500 C 05/29/15 21.5 7.10 7.95
CSCO 150529C00022000 C 05/29/15 22.0 7.05 7.60
CSCO 150529C00022500 C 05/29/15 22.5 6.65 7.10
CSCO 150529C00023000 C 05/29/15 23.0 6.10 6.50
CSCO 150529C00023500 C 05/29/15 23.5 5.65 6.00
CSCO 150529C00024000 C 05/29/15 24.0 5.15 5.50
CSCO 150529C00024500 C 05/29/15 24.5 4.65 5.00
CSCO 150529C00025000 C 05/29/15 25.0 4.15 4.50
CSCO 150529C00025500 C 05/29/15 25.5 3.65 4.00
CSCO 150529C00026000 C 05/29/15 26.0 3.25 3.55
CSCO 150529C00026500 C 05/29/15 26.5 2.74 2.97
CSCO 150529C00027000 C 05/29/15 27.0 2.25 2.48
CSCO 150529C00027500 C 05/29/15 27.5 1.75 1.98
CSCO 150529C00028000 C 05/29/15 28.0 1.20 1.41
CSCO 150529C00028500 C 05/29/15 28.5 0.73 0.95
CSCO 150529C00029000 C 05/29/15 29.0 0.37 0.40
CSCO 150529C00029500 C 05/29/15 29.5 0.12 0.13
CSCO 150529C00030000 C 05/29/15 30.0 0.01 0.03
CSCO 150529C00030500 C 05/29/15 30.5 0.00 0.01
CSCO 150529C00031000 C 05/29/15 31.0 0.00 0.02
CSCO 150529C00031500 C 05/29/15 31.5 0.00 0.01
CSCO 150529C00032000 C 05/29/15 32.0 0.00 0.02
CSCO 150529C00032500 C 05/29/15 32.5 0.00 0.02
CSCO 150529C00033000 C 05/29/15 33.0 0.00 0.02
CSCO 150529C00033500 C 05/29/15 33.5 0.00 0.02
CSCO 150529C00034000 C 05/29/15 34.0 0.00 0.02
CSCO 150529C00034500 C 05/29/15 34.5 0.00 0.02
CSCO 150529C00035000 C 05/29/15 35.0 0.00 0.02
CSCO 150529C00035500 C 05/29/15 35.5 0.00 0.02
CSCO 150529C00036000 C 05/29/15 36.0 0.00 0.02
CSCO 150529C00036500 C 05/29/15 36.5 0.00 0.02
CSCO 150529C00037000 C 05/29/15 37.0 0.00 0.02
CSCO 150529C00037500 C 05/29/15 37.5 0.00 0.02
CSCO 150529C00038000 C 05/29/15 38.0 0.00 0.02
CSCO 150529C00038500 C 05/29/15 38.5 0.00 0.02
CSCO 150529C00039000 C 05/29/15 39.0 0.00 0.02
CSCO 150529C00039500 C 05/29/15 39.5 0.00 0.02
CSCO 150529P00019000 P 05/29/15 19.0 0.00 0.02
CSCO 150529P00020000 P 05/29/15 20.0 0.00 0.02
CSCO 150529P00020500 P 05/29/15 20.5 0.00 0.02
CSCO 150529P00021000 P 05/29/15 21.0 0.00 0.02
CSCO 150529P00021500 P 05/29/15 21.5 0.00 0.02
CSCO 150529P00022000 P 05/29/15 22.0 0.00 0.02
CSCO 150529P00022500 P 05/29/15 22.5 0.00 0.02
CSCO 150529P00023000 P 05/29/15 23.0 0.00 0.02
CSCO 150529P00023500 P 05/29/15 23.5 0.00 0.02
CSCO 150529P00024000 P 05/29/15 24.0 0.00 0.02
CSCO 150529P00024500 P 05/29/15 24.5 0.00 0.02
CSCO 150529P00025000 P 05/29/15 25.0 0.00 0.02
CSCO 150529P00025500 P 05/29/15 25.5 0.00 0.02
CSCO 150529P00026000 P 05/29/15 26.0 0.00 0.02
CSCO 150529P00026500 P 05/29/15 26.5 0.00 0.02
CSCO 150529P00027000 P 05/29/15 27.0 0.01 0.02
CSCO 150529P00027500 P 05/29/15 27.5 0.00 0.03
CSCO 150529P00028000 P 05/29/15 28.0 0.00 0.03
CSCO 150529P00028500 P 05/29/15 28.5 0.02 0.05
CSCO 150529P00029000 P 05/29/15 29.0 0.11 0.12
CSCO 150529P00029500 P 05/29/15 29.5 0.33 0.36
CSCO 150529P00030000 P 05/29/15 30.0 0.62 0.76
CSCO 150529P00030500 P 05/29/15 30.5 1.04 1.27
CSCO 150529P00031000 P 05/29/15 31.0 1.54 1.75
CSCO 150529P00031500 P 05/29/15 31.5 2.03 2.26
CSCO 150529P00032000 P 05/29/15 32.0 2.53 2.77
CSCO 150529P00032500 P 05/29/15 32.5 3.00 3.25
CSCO 150529P00033000 P 05/29/15 33.0 3.50 3.75
CSCO 150529P00033500 P 05/29/15 33.5 4.00 4.25
CSCO 150529P00034000 P 05/29/15 34.0 4.50 4.75
CSCO 150529P00034500 P 05/29/15 34.5 5.00 5.30
CSCO 150529P00035000 P 05/29/15 35.0 5.50 5.75
CSCO 150529P00035500 P 05/29/15 35.5 6.00 6.25
CSCO 150529P00036000 P 05/29/15 36.0 6.50 6.80
CSCO 150529P00036500 P 05/29/15 36.5 7.00 7.30
CSCO 150529P00037000 P 05/29/15 37.0 7.45 7.80
CSCO 150529P00037500 P 05/29/15 37.5 7.70 8.30
CSCO 150529P00038000 P 05/29/15 38.0 8.00 8.80
CSCO 150529P00038500 P 05/29/15 38.5 8.45 9.30
CSCO 150529P00039000 P 05/29/15 39.0 8.50 9.80
CSCO 150529P00039500 P 05/29/15 39.5 8.45 10.35
CSCO 150605C00020000 C 06/05/15 20.0 8.50 10.00
CSCO 150605C00021000 C 06/05/15 21.0 7.80 8.80
CSCO 150605C00021500 C 06/05/15 21.5 7.20 7.95
CSCO 150605C00022000 C 06/05/15 22.0 7.25 7.55
CSCO 150605C00022500 C 06/05/15 22.5 6.75 7.00
CSCO 150605C00023000 C 06/05/15 23.0 6.25 6.50
CSCO 150605C00023500 C 06/05/15 23.5 5.75 6.00
CSCO 150605C00024000 C 06/05/15 24.0 5.25 5.50
CSCO 150605C00024500 C 06/05/15 24.5 4.75 4.95
CSCO 150605C00025000 C 06/05/15 25.0 4.25 4.45
CSCO 150605C00025500 C 06/05/15 25.5 3.75 4.00
CSCO 150605C00026000 C 06/05/15 26.0 3.25 3.40
CSCO 150605C00026500 C 06/05/15 26.5 2.75 2.98
CSCO 150605C00027000 C 06/05/15 27.0 2.25 2.48
CSCO 150605C00027500 C 06/05/15 27.5 1.76 1.99
CSCO 150605C00028000 C 06/05/15 28.0 1.29 1.45
CSCO 150605C00028500 C 06/05/15 28.5 0.85 0.88
CSCO 150605C00029000 C 06/05/15 29.0 0.48 0.52
CSCO 150605C00029500 C 06/05/15 29.5 0.21 0.23
CSCO 150605C00030000 C 06/05/15 30.0 0.07 0.09
CSCO 150605C00030500 C 06/05/15 30.5 0.02 0.05
CSCO 150605C00031000 C 06/05/15 31.0 0.00 0.03
CSCO 150605C00031500 C 06/05/15 31.5 0.00 0.01
CSCO 150605C00032000 C 06/05/15 32.0 0.00 0.02
CSCO 150605C00032500 C 06/05/15 32.5 0.00 0.02
CSCO 150605C00033000 C 06/05/15 33.0 0.00 0.02
CSCO 150605C00033500 C 06/05/15 33.5 0.00 0.02
CSCO 150605C00034000 C 06/05/15 34.0 0.00 0.02
CSCO 150605C00034500 C 06/05/15 34.5 0.00 0.02
CSCO 150605C00035000 C 06/05/15 35.0 0.00 0.02
CSCO 150605C00035500 C 06/05/15 35.5 0.00 0.02
CSCO 150605C00036000 C 06/05/15 36.0 0.00 0.02
CSCO 150605C00036500 C 06/05/15 36.5 0.00 0.02
CSCO 150605C00037000 C 06/05/15 37.0 0.00 0.02
CSCO 150605C00037500 C 06/05/15 37.5 0.00 0.02
CSCO 150605C00038000 C 06/05/15 38.0 0.00 0.02
CSCO 150605C00038500 C 06/05/15 38.5 0.00 0.02
CSCO 150605C00039000 C 06/05/15 39.0 0.00 0.02
CSCO 150605C00039500 C 06/05/15 39.5 0.00 0.02
CSCO 150605P00020000 P 06/05/15 20.0 0.00 0.02
CSCO 150605P00021000 P 06/05/15 21.0 0.00 0.02
CSCO 150605P00021500 P 06/05/15 21.5 0.00 0.02
CSCO 150605P00022000 P 06/05/15 22.0 0.00 0.02
CSCO 150605P00022500 P 06/05/15 22.5 0.00 0.02
CSCO 150605P00023000 P 06/05/15 23.0 0.00 0.02
CSCO 150605P00023500 P 06/05/15 23.5 0.00 0.02
CSCO 150605P00024000 P 06/05/15 24.0 0.00 0.02
CSCO 150605P00024500 P 06/05/15 24.5 0.00 0.02
CSCO 150605P00025000 P 06/05/15 25.0 0.00 0.02
CSCO 150605P00025500 P 06/05/15 25.5 0.00 0.02
CSCO 150605P00026000 P 06/05/15 26.0 0.00 0.02
CSCO 150605P00026500 P 06/05/15 26.5 0.00 0.03
CSCO 150605P00027000 P 06/05/15 27.0 0.00 0.03
CSCO 150605P00027500 P 06/05/15 27.5 0.01 0.04
CSCO 150605P00028000 P 06/05/15 28.0 0.03 0.06
CSCO 150605P00028500 P 06/05/15 28.5 0.08 0.10
CSCO 150605P00029000 P 06/05/15 29.0 0.20 0.23
CSCO 150605P00029500 P 06/05/15 29.5 0.44 0.46
CSCO 150605P00030000 P 06/05/15 30.0 0.80 0.82
CSCO 150605P00030500 P 06/05/15 30.5 1.07 1.28
CSCO 150605P00031000 P 06/05/15 31.0 1.54 1.77
CSCO 150605P00031500 P 06/05/15 31.5 2.03 2.26
CSCO 150605P00032000 P 06/05/15 32.0 2.53 2.77
CSCO 150605P00032500 P 06/05/15 32.5 3.00 3.30
CSCO 150605P00033000 P 06/05/15 33.0 3.50 3.80
CSCO 150605P00033500 P 06/05/15 33.5 4.00 4.30
CSCO 150605P00034000 P 06/05/15 34.0 4.50 4.80
CSCO 150605P00034500 P 06/05/15 34.5 5.00 5.30
CSCO 150605P00035000 P 06/05/15 35.0 5.50 5.80
CSCO 150605P00035500 P 06/05/15 35.5 6.00 6.30
CSCO 150605P00036000 P 06/05/15 36.0 6.50 6.80
CSCO 150605P00036500 P 06/05/15 36.5 7.00 7.30
CSCO 150605P00037000 P 06/05/15 37.0 7.40 7.90
CSCO 150605P00037500 P 06/05/15 37.5 7.70 8.40
CSCO 150605P00038000 P 06/05/15 38.0 8.20 9.10
CSCO 150605P00038500 P 06/05/15 38.5 8.70 9.40
CSCO 150605P00039000 P 06/05/15 39.0 9.20 9.90
CSCO 150605P00039500 P 06/05/15 39.5 8.50 10.40
CSCO 150612C00020000 C 06/12/15 20.0 8.80 9.50
CSCO 150612C00021000 C 06/12/15 21.0 7.75 8.50
CSCO 150612C00021500 C 06/12/15 21.5 7.30 8.30
CSCO 150612C00022000 C 06/12/15 22.0 7.05 7.50
CSCO 150612C00022500 C 06/12/15 22.5 6.55 7.00
CSCO 150612C00023000 C 06/12/15 23.0 6.10 6.55
CSCO 150612C00023500 C 06/12/15 23.5 5.65 6.00
CSCO 150612C00024000 C 06/12/15 24.0 5.25 5.50
CSCO 150612C00024500 C 06/12/15 24.5 4.75 5.00
CSCO 150612C00025000 C 06/12/15 25.0 4.25 4.50
CSCO 150612C00025500 C 06/12/15 25.5 3.75 4.00
CSCO 150612C00026000 C 06/12/15 26.0 3.25 3.50
CSCO 150612C00026500 C 06/12/15 26.5 2.76 2.99
CSCO 150612C00027000 C 06/12/15 27.0 2.27 2.50
CSCO 150612C00027500 C 06/12/15 27.5 1.79 2.01
CSCO 150612C00028000 C 06/12/15 28.0 1.34 1.55
CSCO 150612C00028500 C 06/12/15 28.5 0.92 0.95
CSCO 150612C00029000 C 06/12/15 29.0 0.56 0.59
CSCO 150612C00029500 C 06/12/15 29.5 0.30 0.32
CSCO 150612C00030000 C 06/12/15 30.0 0.13 0.15
CSCO 150612C00030500 C 06/12/15 30.5 0.05 0.08
CSCO 150612C00031000 C 06/12/15 31.0 0.01 0.04
CSCO 150612C00031500 C 06/12/15 31.5 0.00 0.03
CSCO 150612C00032000 C 06/12/15 32.0 0.00 0.03
CSCO 150612C00032500 C 06/12/15 32.5 0.00 0.02
CSCO 150612C00033000 C 06/12/15 33.0 0.00 0.02
CSCO 150612C00033500 C 06/12/15 33.5 0.00 0.02
CSCO 150612C00034000 C 06/12/15 34.0 0.00 0.02
CSCO 150612C00034500 C 06/12/15 34.5 0.00 0.02
CSCO 150612C00035000 C 06/12/15 35.0 0.00 0.02
CSCO 150612C00035500 C 06/12/15 35.5 0.00 0.02
CSCO 150612C00036000 C 06/12/15 36.0 0.00 0.02
CSCO 150612C00036500 C 06/12/15 36.5 0.00 0.02
CSCO 150612C00037000 C 06/12/15 37.0 0.00 0.02
CSCO 150612C00037500 C 06/12/15 37.5 0.00 0.02
CSCO 150612C00038000 C 06/12/15 38.0 0.00 0.02
CSCO 150612C00038500 C 06/12/15 38.5 0.00 0.02
CSCO 150612C00039000 C 06/12/15 39.0 0.00 0.02
CSCO 150612C00039500 C 06/12/15 39.5 0.00 0.02
CSCO 150612P00020000 P 06/12/15 20.0 0.00 0.02
CSCO 150612P00021000 P 06/12/15 21.0 0.00 0.02
CSCO 150612P00021500 P 06/12/15 21.5 0.00 0.02
CSCO 150612P00022000 P 06/12/15 22.0 0.00 0.02
CSCO 150612P00022500 P 06/12/15 22.5 0.00 0.02
CSCO 150612P00023000 P 06/12/15 23.0 0.00 0.02
CSCO 150612P00023500 P 06/12/15 23.5 0.00 0.02
CSCO 150612P00024000 P 06/12/15 24.0 0.00 0.02
CSCO 150612P00024500 P 06/12/15 24.5 0.00 0.02
CSCO 150612P00025000 P 06/12/15 25.0 0.00 0.02
CSCO 150612P00025500 P 06/12/15 25.5 0.00 0.03
CSCO 150612P00026000 P 06/12/15 26.0 0.00 0.03
CSCO 150612P00026500 P 06/12/15 26.5 0.01 0.04
CSCO 150612P00027000 P 06/12/15 27.0 0.01 0.04
CSCO 150612P00027500 P 06/12/15 27.5 0.03 0.06
CSCO 150612P00028000 P 06/12/15 28.0 0.07 0.09
CSCO 150612P00028500 P 06/12/15 28.5 0.14 0.16
CSCO 150612P00029000 P 06/12/15 29.0 0.28 0.31
CSCO 150612P00029500 P 06/12/15 29.5 0.51 0.53
CSCO 150612P00030000 P 06/12/15 30.0 0.85 0.88
CSCO 150612P00030500 P 06/12/15 30.5 1.10 1.31
CSCO 150612P00031000 P 06/12/15 31.0 1.62 1.86
CSCO 150612P00031500 P 06/12/15 31.5 2.04 2.27
CSCO 150612P00032000 P 06/12/15 32.0 2.53 2.76
CSCO 150612P00032500 P 06/12/15 32.5 3.00 3.30
CSCO 150612P00033000 P 06/12/15 33.0 3.50 3.80
CSCO 150612P00033500 P 06/12/15 33.5 4.00 4.30
CSCO 150612P00034000 P 06/12/15 34.0 4.50 4.80
CSCO 150612P00034500 P 06/12/15 34.5 5.00 5.30
CSCO 150612P00035000 P 06/12/15 35.0 5.50 5.80
CSCO 150612P00035500 P 06/12/15 35.5 6.00 6.30
CSCO 150612P00036000 P 06/12/15 36.0 6.50 6.80
CSCO 150612P00036500 P 06/12/15 36.5 7.00 7.30
CSCO 150612P00037000 P 06/12/15 37.0 7.30 8.05
CSCO 150612P00037500 P 06/12/15 37.5 7.70 8.40
CSCO 150612P00038000 P 06/12/15 38.0 8.20 8.90
CSCO 150612P00038500 P 06/12/15 38.5 8.70 9.40
CSCO 150612P00039000 P 06/12/15 39.0 9.20 9.90
CSCO 150612P00039500 P 06/12/15 39.5 8.50 10.40
CSCO 150619C00019000 C 06/19/15 19.0 8.70 11.30
CSCO 150619C00020000 C 06/19/15 20.0 8.80 9.85
CSCO 150619C00020500 C 06/19/15 20.5 8.35 9.30
CSCO 150619C00021000 C 06/19/15 21.0 7.95 8.80
CSCO 150619C00021500 C 06/19/15 21.5 7.40 8.30
CSCO 150619C00022000 C 06/19/15 22.0 7.25 7.50
CSCO 150619C00022500 C 06/19/15 22.5 6.75 7.00
CSCO 150619C00023000 C 06/19/15 23.0 6.25 6.50
CSCO 150619C00023500 C 06/19/15 23.5 5.75 6.00
CSCO 150619C00024000 C 06/19/15 24.0 5.25 5.50
CSCO 150619C00024500 C 06/19/15 24.5 4.75 5.00
CSCO 150619C00025000 C 06/19/15 25.0 4.25 4.50
CSCO 150619C00025500 C 06/19/15 25.5 3.75 4.00
CSCO 150619C00026000 C 06/19/15 26.0 3.25 3.50
CSCO 150619C00026500 C 06/19/15 26.5 2.78 3.00
CSCO 150619C00027000 C 06/19/15 27.0 2.30 2.44
CSCO 150619C00027500 C 06/19/15 27.5 1.82 2.04
CSCO 150619C00028000 C 06/19/15 28.0 1.38 1.48
CSCO 150619C00028500 C 06/19/15 28.5 0.98 1.01
CSCO 150619C00029000 C 06/19/15 29.0 0.65 0.66
CSCO 150619C00029500 C 06/19/15 29.5 0.37 0.39
CSCO 150619C00030000 C 06/19/15 30.0 0.20 0.21
CSCO 150619C00030500 C 06/19/15 30.5 0.09 0.11
CSCO 150619C00031000 C 06/19/15 31.0 0.04 0.06
CSCO 150619C00031500 C 06/19/15 31.5 0.01 0.04
CSCO 150619C00032000 C 06/19/15 32.0 0.00 0.02
CSCO 150619C00032500 C 06/19/15 32.5 0.00 0.02
CSCO 150619C00033000 C 06/19/15 33.0 0.00 0.02
CSCO 150619C00033500 C 06/19/15 33.5 0.00 0.02
CSCO 150619C00034000 C 06/19/15 34.0 0.00 0.01
CSCO 150619C00034500 C 06/19/15 34.5 0.00 0.02
CSCO 150619C00035000 C 06/19/15 35.0 0.00 0.02
CSCO 150619C00035500 C 06/19/15 35.5 0.00 0.02
CSCO 150619C00036000 C 06/19/15 36.0 0.00 0.02
CSCO 150619C00036500 C 06/19/15 36.5 0.00 0.02
CSCO 150619C00037000 C 06/19/15 37.0 0.00 0.02
CSCO 150619C00037500 C 06/19/15 37.5 0.00 0.02
CSCO 150619C00038000 C 06/19/15 38.0 0.00 0.02
CSCO 150619C00038500 C 06/19/15 38.5 0.00 0.02
CSCO 150619C00039000 C 06/19/15 39.0 0.00 0.02
CSCO 150619P00019000 P 06/19/15 19.0 0.00 0.02
CSCO 150619P00020000 P 06/19/15 20.0 0.00 0.02
CSCO 150619P00020500 P 06/19/15 20.5 0.00 0.02
CSCO 150619P00021000 P 06/19/15 21.0 0.00 0.02
CSCO 150619P00021500 P 06/19/15 21.5 0.00 0.02
CSCO 150619P00022000 P 06/19/15 22.0 0.00 0.02
CSCO 150619P00022500 P 06/19/15 22.5 0.00 0.02
CSCO 150619P00023000 P 06/19/15 23.0 0.00 0.02
CSCO 150619P00023500 P 06/19/15 23.5 0.00 0.02
CSCO 150619P00024000 P 06/19/15 24.0 0.00 0.02
CSCO 150619P00024500 P 06/19/15 24.5 0.00 0.03
CSCO 150619P00025000 P 06/19/15 25.0 0.00 0.03
CSCO 150619P00025500 P 06/19/15 25.5 0.01 0.03
CSCO 150619P00026000 P 06/19/15 26.0 0.01 0.04
CSCO 150619P00026500 P 06/19/15 26.5 0.02 0.04
CSCO 150619P00027000 P 06/19/15 27.0 0.03 0.05
CSCO 150619P00027500 P 06/19/15 27.5 0.06 0.08
CSCO 150619P00028000 P 06/19/15 28.0 0.11 0.13
CSCO 150619P00028500 P 06/19/15 28.5 0.20 0.22
CSCO 150619P00029000 P 06/19/15 29.0 0.36 0.37
CSCO 150619P00029500 P 06/19/15 29.5 0.59 0.61
CSCO 150619P00030000 P 06/19/15 30.0 0.89 0.93
CSCO 150619P00030500 P 06/19/15 30.5 1.30 1.33
CSCO 150619P00031000 P 06/19/15 31.0 1.58 1.79
CSCO 150619P00031500 P 06/19/15 31.5 2.05 2.28
CSCO 150619P00032000 P 06/19/15 32.0 2.60 2.77
CSCO 150619P00032500 P 06/19/15 32.5 3.00 3.30
CSCO 150619P00033000 P 06/19/15 33.0 3.30 3.80
CSCO 150619P00033500 P 06/19/15 33.5 4.00 4.30
CSCO 150619P00034000 P 06/19/15 34.0 4.50 4.80
CSCO 150619P00034500 P 06/19/15 34.5 5.00 5.30
CSCO 150619P00035000 P 06/19/15 35.0 5.20 6.00
CSCO 150619P00035500 P 06/19/15 35.5 6.00 6.30
CSCO 150619P00036000 P 06/19/15 36.0 6.20 7.00
CSCO 150619P00036500 P 06/19/15 36.5 7.00 7.30
CSCO 150619P00037000 P 06/19/15 37.0 7.15 8.30
CSCO 150619P00037500 P 06/19/15 37.5 7.70 8.70
CSCO 150619P00038000 P 06/19/15 38.0 8.20 9.30
CSCO 150619P00038500 P 06/19/15 38.5 8.70 9.70
CSCO 150619P00039000 P 06/19/15 39.0 8.10 11.30
CSCO 150626C00020000 C 06/26/15 20.0 8.70 10.00
CSCO 150626C00021000 C 06/26/15 21.0 7.80 8.55
CSCO 150626C00021500 C 06/26/15 21.5 7.35 8.05
CSCO 150626C00022000 C 06/26/15 22.0 6.95 7.80
CSCO 150626C00022500 C 06/26/15 22.5 6.50 7.25
CSCO 150626C00023000 C 06/26/15 23.0 6.00 6.75
CSCO 150626C00023500 C 06/26/15 23.5 5.65 6.05
CSCO 150626C00024000 C 06/26/15 24.0 5.10 5.70
CSCO 150626C00024500 C 06/26/15 24.5 4.70 5.05
CSCO 150626C00025000 C 06/26/15 25.0 4.15 4.70
CSCO 150626C00025500 C 06/26/15 25.5 3.70 4.05
CSCO 150626C00026000 C 06/26/15 26.0 3.20 3.70
CSCO 150626C00026500 C 06/26/15 26.5 2.80 3.15
CSCO 150626C00027000 C 06/26/15 27.0 2.29 2.54
CSCO 150626C00027500 C 06/26/15 27.5 1.86 2.10
CSCO 150626C00028000 C 06/26/15 28.0 1.43 1.50
CSCO 150626C00028500 C 06/26/15 28.5 1.03 1.11
CSCO 150626C00029000 C 06/26/15 29.0 0.70 0.77
CSCO 150626C00029500 C 06/26/15 29.5 0.43 0.47
CSCO 150626C00030000 C 06/26/15 30.0 0.25 0.27
CSCO 150626C00030500 C 06/26/15 30.5 0.13 0.15
CSCO 150626C00031000 C 06/26/15 31.0 0.06 0.09
CSCO 150626C00031500 C 06/26/15 31.5 0.03 0.05
CSCO 150626C00032000 C 06/26/15 32.0 0.01 0.04
CSCO 150626C00032500 C 06/26/15 32.5 0.00 0.03
CSCO 150626C00033000 C 06/26/15 33.0 0.00 0.02
CSCO 150626C00033500 C 06/26/15 33.5 0.00 0.02
CSCO 150626C00034000 C 06/26/15 34.0 0.00 0.02
CSCO 150626C00034500 C 06/26/15 34.5 0.00 0.02
CSCO 150626C00035000 C 06/26/15 35.0 0.00 0.02
CSCO 150626C00035500 C 06/26/15 35.5 0.00 0.02
CSCO 150626C00036000 C 06/26/15 36.0 0.00 0.02
CSCO 150626C00036500 C 06/26/15 36.5 0.00 0.02
CSCO 150626C00037000 C 06/26/15 37.0 0.00 0.02
CSCO 150626C00037500 C 06/26/15 37.5 0.00 0.02
CSCO 150626C00038000 C 06/26/15 38.0 0.00 0.02
CSCO 150626C00038500 C 06/26/15 38.5 0.00 0.02
CSCO 150626C00039000 C 06/26/15 39.0 0.00 0.02
CSCO 150626C00039500 C 06/26/15 39.5 0.00 0.02
CSCO 150626P00020000 P 06/26/15 20.0 0.00 0.02
CSCO 150626P00021000 P 06/26/15 21.0 0.00 0.02
CSCO 150626P00021500 P 06/26/15 21.5 0.00 0.02
CSCO 150626P00022000 P 06/26/15 22.0 0.00 0.02
CSCO 150626P00022500 P 06/26/15 22.5 0.00 0.02
CSCO 150626P00023000 P 06/26/15 23.0 0.00 0.02
CSCO 150626P00023500 P 06/26/15 23.5 0.00 0.02
CSCO 150626P00024000 P 06/26/15 24.0 0.00 0.03
CSCO 150626P00024500 P 06/26/15 24.5 0.00 0.03
CSCO 150626P00025000 P 06/26/15 25.0 0.00 0.03
CSCO 150626P00025500 P 06/26/15 25.5 0.01 0.04
CSCO 150626P00026000 P 06/26/15 26.0 0.01 0.04
CSCO 150626P00026500 P 06/26/15 26.5 0.02 0.06
CSCO 150626P00027000 P 06/26/15 27.0 0.05 0.07
CSCO 150626P00027500 P 06/26/15 27.5 0.08 0.11
CSCO 150626P00028000 P 06/26/15 28.0 0.15 0.17
CSCO 150626P00028500 P 06/26/15 28.5 0.25 0.27
CSCO 150626P00029000 P 06/26/15 29.0 0.41 0.44
CSCO 150626P00029500 P 06/26/15 29.5 0.62 0.67
CSCO 150626P00030000 P 06/26/15 30.0 0.93 0.99
CSCO 150626P00030500 P 06/26/15 30.5 1.31 1.37
CSCO 150626P00031000 P 06/26/15 31.0 1.60 1.82
CSCO 150626P00031500 P 06/26/15 31.5 2.03 2.29
CSCO 150626P00032000 P 06/26/15 32.0 2.54 2.78
CSCO 150626P00032500 P 06/26/15 32.5 2.80 3.30
CSCO 150626P00033000 P 06/26/15 33.0 3.30 3.80
CSCO 150626P00033500 P 06/26/15 33.5 3.80 4.35
CSCO 150626P00034000 P 06/26/15 34.0 4.30 4.90
CSCO 150626P00034500 P 06/26/15 34.5 4.80 5.35
CSCO 150626P00035000 P 06/26/15 35.0 5.20 5.90
CSCO 150626P00035500 P 06/26/15 35.5 5.70 6.45
CSCO 150626P00036000 P 06/26/15 36.0 6.20 7.05
CSCO 150626P00036500 P 06/26/15 36.5 6.70 7.50
CSCO 150626P00037000 P 06/26/15 37.0 7.10 8.35
CSCO 150626P00037500 P 06/26/15 37.5 7.65 8.85
CSCO 150626P00038000 P 06/26/15 38.0 8.15 9.30
CSCO 150626P00038500 P 06/26/15 38.5 8.65 9.80
CSCO 150626P00039000 P 06/26/15 39.0 8.00 11.30
CSCO 150626P00039500 P 06/26/15 39.5 8.45 11.80
CSCO 150702C00020000 C 07/02/15 20.0 7.75 10.25
CSCO 150702C00021000 C 07/02/15 21.0 7.60 8.55
CSCO 150702C00022000 C 07/02/15 22.0 6.95 7.55
CSCO 150702C00022500 C 07/02/15 22.5 6.45 7.05
CSCO 150702C00023000 C 07/02/15 23.0 5.95 6.55
CSCO 150702C00023500 C 07/02/15 23.5 5.55 6.05
CSCO 150702C00024000 C 07/02/15 24.0 5.05 5.70
CSCO 150702C00024500 C 07/02/15 24.5 4.55 5.20
CSCO 150702C00025000 C 07/02/15 25.0 4.20 4.55
CSCO 150702C00025500 C 07/02/15 25.5 3.75 4.05
CSCO 150702C00026000 C 07/02/15 26.0 3.25 3.65
CSCO 150702C00026500 C 07/02/15 26.5 2.71 3.15
CSCO 150702C00027000 C 07/02/15 27.0 2.31 2.57
CSCO 150702C00027500 C 07/02/15 27.5 1.79 2.19
CSCO 150702C00028000 C 07/02/15 28.0 1.45 1.62
CSCO 150702C00028500 C 07/02/15 28.5 1.06 1.30
CSCO 150702C00029000 C 07/02/15 29.0 0.73 0.85
CSCO 150702C00029500 C 07/02/15 29.5 0.43 0.51
CSCO 150702C00030000 C 07/02/15 30.0 0.28 0.31
CSCO 150702C00030500 C 07/02/15 30.5 0.16 0.23
CSCO 150702C00031000 C 07/02/15 31.0 0.08 0.14
CSCO 150702C00031500 C 07/02/15 31.5 0.04 0.11
CSCO 150702C00032000 C 07/02/15 32.0 0.02 0.08
CSCO 150702C00032500 C 07/02/15 32.5 0.01 0.07
CSCO 150702C00033000 C 07/02/15 33.0 0.00 0.08
CSCO 150702C00033500 C 07/02/15 33.5 0.00 0.08
CSCO 150702C00034000 C 07/02/15 34.0 0.00 0.08
CSCO 150702C00034500 C 07/02/15 34.5 0.00 0.08
CSCO 150702C00035000 C 07/02/15 35.0 0.00 0.08
CSCO 150702C00035500 C 07/02/15 35.5 0.00 0.08
CSCO 150702C00036000 C 07/02/15 36.0 0.00 0.08
CSCO 150702C00036500 C 07/02/15 36.5 0.00 0.08
CSCO 150702C00037000 C 07/02/15 37.0 0.00 0.08
CSCO 150702C00037500 C 07/02/15 37.5 0.00 0.08
CSCO 150702C00038000 C 07/02/15 38.0 0.00 0.08
CSCO 150702C00038500 C 07/02/15 38.5 0.00 0.08
CSCO 150702C00039000 C 07/02/15 39.0 0.00 0.08
CSCO 150702C00039500 C 07/02/15 39.5 0.00 0.13
CSCO 150702P00020000 P 07/02/15 20.0 0.00 0.08
CSCO 150702P00021000 P 07/02/15 21.0 0.00 0.08
CSCO 150702P00022000 P 07/02/15 22.0 0.00 0.08
CSCO 150702P00022500 P 07/02/15 22.5 0.00 0.08
CSCO 150702P00023000 P 07/02/15 23.0 0.00 0.08
CSCO 150702P00023500 P 07/02/15 23.5 0.00 0.08
CSCO 150702P00024000 P 07/02/15 24.0 0.00 0.07
CSCO 150702P00024500 P 07/02/15 24.5 0.01 0.08
CSCO 150702P00025000 P 07/02/15 25.0 0.01 0.07
CSCO 150702P00025500 P 07/02/15 25.5 0.01 0.07
CSCO 150702P00026000 P 07/02/15 26.0 0.02 0.09
CSCO 150702P00026500 P 07/02/15 26.5 0.04 0.10
CSCO 150702P00027000 P 07/02/15 27.0 0.07 0.14
CSCO 150702P00027500 P 07/02/15 27.5 0.13 0.16
CSCO 150702P00028000 P 07/02/15 28.0 0.21 0.27
CSCO 150702P00028500 P 07/02/15 28.5 0.33 0.41
CSCO 150702P00029000 P 07/02/15 29.0 0.50 0.62
CSCO 150702P00029500 P 07/02/15 29.5 0.74 0.85
CSCO 150702P00030000 P 07/02/15 30.0 1.04 1.20
CSCO 150702P00030500 P 07/02/15 30.5 1.25 1.59
CSCO 150702P00031000 P 07/02/15 31.0 1.68 2.04
CSCO 150702P00031500 P 07/02/15 31.5 2.00 2.80
CSCO 150702P00032000 P 07/02/15 32.0 2.54 2.98
CSCO 150702P00032500 P 07/02/15 32.5 2.95 3.50
CSCO 150702P00033000 P 07/02/15 33.0 3.45 4.00
CSCO 150702P00033500 P 07/02/15 33.5 3.95 4.50
CSCO 150702P00034000 P 07/02/15 34.0 4.45 5.00
CSCO 150702P00034500 P 07/02/15 34.5 4.95 5.50
CSCO 150702P00035000 P 07/02/15 35.0 5.35 6.00
CSCO 150702P00035500 P 07/02/15 35.5 5.85 6.50
CSCO 150702P00036000 P 07/02/15 36.0 6.35 7.00
CSCO 150702P00036500 P 07/02/15 36.5 6.85 7.50
CSCO 150702P00037000 P 07/02/15 37.0 6.30 9.05
CSCO 150702P00037500 P 07/02/15 37.5 6.55 10.05
CSCO 150702P00038000 P 07/02/15 38.0 7.05 10.55
CSCO 150702P00038500 P 07/02/15 38.5 7.55 11.05
CSCO 150702P00039000 P 07/02/15 39.0 8.05 11.50
CSCO 150702P00039500 P 07/02/15 39.5 8.55 12.00
CSCO 150717C00014000 C 07/17/15 14.0 13.70 16.00
CSCO 150717C00015000 C 07/17/15 15.0 12.70 14.90
CSCO 150717C00016000 C 07/17/15 16.0 11.75 14.30
CSCO 150717C00017000 C 07/17/15 17.0 10.70 13.15
CSCO 150717C00018000 C 07/17/15 18.0 10.40 12.35
CSCO 150717C00019000 C 07/17/15 19.0 9.85 10.60
CSCO 150717C00020000 C 07/17/15 20.0 8.90 9.55
CSCO 150717C00021000 C 07/17/15 21.0 7.90 8.60
CSCO 150717C00022000 C 07/17/15 22.0 7.25 7.50
CSCO 150717C00023000 C 07/17/15 23.0 6.25 6.50
CSCO 150717C00024000 C 07/17/15 24.0 5.25 5.50
CSCO 150717C00025000 C 07/17/15 25.0 4.25 4.50
CSCO 150717C00026000 C 07/17/15 26.0 3.30 3.50
CSCO 150717C00027000 C 07/17/15 27.0 2.36 2.51
CSCO 150717C00028000 C 07/17/15 28.0 1.50 1.52
CSCO 150717C00029000 C 07/17/15 29.0 0.80 0.82
CSCO 150717C00030000 C 07/17/15 30.0 0.35 0.37
CSCO 150717C00031000 C 07/17/15 31.0 0.12 0.14
CSCO 150717C00032000 C 07/17/15 32.0 0.05 0.06
CSCO 150717C00033000 C 07/17/15 33.0 0.01 0.03
CSCO 150717C00034000 C 07/17/15 34.0 0.00 0.03
CSCO 150717C00035000 C 07/17/15 35.0 0.00 0.02
CSCO 150717C00036000 C 07/17/15 36.0 0.00 0.02
CSCO 150717C00040000 C 07/17/15 40.0 0.00 0.02
CSCO 150717P00014000 P 07/17/15 14.0 0.00 0.02
CSCO 150717P00015000 P 07/17/15 15.0 0.00 0.02
CSCO 150717P00016000 P 07/17/15 16.0 0.00 0.02
CSCO 150717P00017000 P 07/17/15 17.0 0.00 0.02
CSCO 150717P00018000 P 07/17/15 18.0 0.00 0.02
CSCO 150717P00019000 P 07/17/15 19.0 0.00 0.02
CSCO 150717P00020000 P 07/17/15 20.0 0.00 0.02
CSCO 150717P00021000 P 07/17/15 21.0 0.00 0.02
CSCO 150717P00022000 P 07/17/15 22.0 0.01 0.03
CSCO 150717P00023000 P 07/17/15 23.0 0.01 0.03
CSCO 150717P00024000 P 07/17/15 24.0 0.01 0.04
CSCO 150717P00025000 P 07/17/15 25.0 0.02 0.05
CSCO 150717P00026000 P 07/17/15 26.0 0.06 0.08
CSCO 150717P00027000 P 07/17/15 27.0 0.14 0.16
CSCO 150717P00028000 P 07/17/15 28.0 0.31 0.32
CSCO 150717P00029000 P 07/17/15 29.0 0.66 0.68
CSCO 150717P00030000 P 07/17/15 30.0 1.24 1.26
CSCO 150717P00031000 P 07/17/15 31.0 1.92 2.05
CSCO 150717P00032000 P 07/17/15 32.0 2.85 2.99
CSCO 150717P00033000 P 07/17/15 33.0 3.50 4.00
CSCO 150717P00034000 P 07/17/15 34.0 4.70 4.95
CSCO 150717P00035000 P 07/17/15 35.0 5.70 5.95
CSCO 150717P00036000 P 07/17/15 36.0 6.35 7.10
CSCO 150717P00040000 P 07/17/15 40.0 9.20 11.35
CSCO 150821C00021000 C 08/21/15 21.0 8.15 8.55
CSCO 150821C00022000 C 08/21/15 22.0 7.25 7.50
CSCO 150821C00023000 C 08/21/15 23.0 6.25 6.50
CSCO 150821C00024000 C 08/21/15 24.0 5.25 5.55
CSCO 150821C00025000 C 08/21/15 25.0 4.30 4.55
CSCO 150821C00026000 C 08/21/15 26.0 3.40 3.60
CSCO 150821C00027000 C 08/21/15 27.0 2.54 2.57
CSCO 150821C00028000 C 08/21/15 28.0 1.77 1.80
CSCO 150821C00029000 C 08/21/15 29.0 1.15 1.18
CSCO 150821C00030000 C 08/21/15 30.0 0.69 0.71
CSCO 150821C00031000 C 08/21/15 31.0 0.39 0.40
CSCO 150821C00032000 C 08/21/15 32.0 0.20 0.22
CSCO 150821C00033000 C 08/21/15 33.0 0.10 0.11
CSCO 150821C00034000 C 08/21/15 34.0 0.05 0.07
CSCO 150821C00035000 C 08/21/15 35.0 0.02 0.05
CSCO 150821C00036000 C 08/21/15 36.0 0.01 0.03
CSCO 150821C00037000 C 08/21/15 37.0 0.00 0.03
CSCO 150821P00021000 P 08/21/15 21.0 0.01 0.03
CSCO 150821P00022000 P 08/21/15 22.0 0.02 0.05
CSCO 150821P00023000 P 08/21/15 23.0 0.04 0.07
CSCO 150821P00024000 P 08/21/15 24.0 0.07 0.10
CSCO 150821P00025000 P 08/21/15 25.0 0.12 0.15
CSCO 150821P00026000 P 08/21/15 26.0 0.22 0.25
CSCO 150821P00027000 P 08/21/15 27.0 0.39 0.41
CSCO 150821P00028000 P 08/21/15 28.0 0.65 0.67
CSCO 150821P00029000 P 08/21/15 29.0 1.04 1.06
CSCO 150821P00030000 P 08/21/15 30.0 1.57 1.61
CSCO 150821P00031000 P 08/21/15 31.0 2.28 2.30
CSCO 150821P00032000 P 08/21/15 32.0 3.05 3.15
CSCO 150821P00033000 P 08/21/15 33.0 3.80 4.05
CSCO 150821P00034000 P 08/21/15 34.0 4.75 5.00
CSCO 150821P00035000 P 08/21/15 35.0 5.70 6.00
CSCO 150821P00036000 P 08/21/15 36.0 6.70 7.00
CSCO 150821P00037000 P 08/21/15 37.0 7.70 8.05
CSCO 151016C00017000 C 10/16/15 17.0 10.75 14.00
CSCO 151016C00018000 C 10/16/15 18.0 9.70 13.00
CSCO 151016C00019000 C 10/16/15 19.0 9.10 11.95
CSCO 151016C00020000 C 10/16/15 20.0 9.15 9.55
CSCO 151016C00021000 C 10/16/15 21.0 8.20 8.50
CSCO 151016C00022000 C 10/16/15 22.0 7.25 7.50
CSCO 151016C00023000 C 10/16/15 23.0 6.25 6.50
CSCO 151016C00024000 C 10/16/15 24.0 5.30 5.55
CSCO 151016C00025000 C 10/16/15 25.0 4.35 4.60
CSCO 151016C00026000 C 10/16/15 26.0 3.45 3.70
CSCO 151016C00027000 C 10/16/15 27.0 2.68 2.78
CSCO 151016C00028000 C 10/16/15 28.0 1.96 1.99
CSCO 151016C00029000 C 10/16/15 29.0 1.37 1.40
CSCO 151016C00030000 C 10/16/15 30.0 0.90 0.93
CSCO 151016C00031000 C 10/16/15 31.0 0.56 0.59
CSCO 151016C00032000 C 10/16/15 32.0 0.33 0.36
CSCO 151016C00033000 C 10/16/15 33.0 0.19 0.21
CSCO 151016C00034000 C 10/16/15 34.0 0.10 0.12
CSCO 151016C00035000 C 10/16/15 35.0 0.06 0.08
CSCO 151016C00036000 C 10/16/15 36.0 0.03 0.05
CSCO 151016C00037000 C 10/16/15 37.0 0.02 0.04
CSCO 151016C00038000 C 10/16/15 38.0 0.01 0.03
CSCO 151016C00039000 C 10/16/15 39.0 0.00 0.03
CSCO 151016C00040000 C 10/16/15 40.0 0.00 0.02
CSCO 151016P00017000 P 10/16/15 17.0 0.01 0.03
CSCO 151016P00018000 P 10/16/15 18.0 0.01 0.04
CSCO 151016P00019000 P 10/16/15 19.0 0.02 0.05
CSCO 151016P00020000 P 10/16/15 20.0 0.03 0.06
CSCO 151016P00021000 P 10/16/15 21.0 0.05 0.07
CSCO 151016P00022000 P 10/16/15 22.0 0.07 0.10
CSCO 151016P00023000 P 10/16/15 23.0 0.11 0.14
CSCO 151016P00024000 P 10/16/15 24.0 0.16 0.19
CSCO 151016P00025000 P 10/16/15 25.0 0.26 0.29
CSCO 151016P00026000 P 10/16/15 26.0 0.40 0.44
CSCO 151016P00027000 P 10/16/15 27.0 0.62 0.66
CSCO 151016P00028000 P 10/16/15 28.0 0.93 0.98
CSCO 151016P00029000 P 10/16/15 29.0 1.37 1.41
CSCO 151016P00030000 P 10/16/15 30.0 1.91 1.96
CSCO 151016P00031000 P 10/16/15 31.0 2.59 2.64
CSCO 151016P00032000 P 10/16/15 32.0 3.35 3.45
CSCO 151016P00033000 P 10/16/15 33.0 4.05 4.35
CSCO 151016P00034000 P 10/16/15 34.0 4.95 5.25
CSCO 151016P00035000 P 10/16/15 35.0 5.60 6.20
CSCO 151016P00036000 P 10/16/15 36.0 6.55 7.15
CSCO 151016P00037000 P 10/16/15 37.0 7.55 8.15
CSCO 151016P00038000 P 10/16/15 38.0 8.55 9.15
CSCO 151016P00039000 P 10/16/15 39.0 8.45 11.65
CSCO 151016P00040000 P 10/16/15 40.0 9.20 12.70
CSCO 160115C00013000 C 01/15/16 13.0 14.70 16.90
CSCO 160115C00015000 C 01/15/16 15.0 12.70 15.20
CSCO 160115C00016000 C 01/15/16 16.0 11.25 15.00
CSCO 160115C00017000 C 01/15/16 17.0 10.05 14.00
CSCO 160115C00018000 C 01/15/16 18.0 9.70 11.85
CSCO 160115C00019000 C 01/15/16 19.0 8.75 12.00
CSCO 160115C00020000 C 01/15/16 20.0 9.20 9.50
CSCO 160115C00021000 C 01/15/16 21.0 8.25 8.55
CSCO 160115C00022000 C 01/15/16 22.0 7.30 7.55
CSCO 160115C00023000 C 01/15/16 23.0 6.30 6.60
CSCO 160115C00024000 C 01/15/16 24.0 5.40 5.70
CSCO 160115C00025000 C 01/15/16 25.0 4.45 4.70
CSCO 160115C00026000 C 01/15/16 26.0 3.70 3.80
CSCO 160115C00027000 C 01/15/16 27.0 3.00 3.05
CSCO 160115C00028000 C 01/15/16 28.0 2.34 2.38
CSCO 160115C00029000 C 01/15/16 29.0 1.78 1.82
CSCO 160115C00030000 C 01/15/16 30.0 1.32 1.36
CSCO 160115C00031000 C 01/15/16 31.0 0.95 0.99
CSCO 160115C00032000 C 01/15/16 32.0 0.67 0.70
CSCO 160115C00033000 C 01/15/16 33.0 0.47 0.49
CSCO 160115C00034000 C 01/15/16 34.0 0.31 0.34
CSCO 160115C00035000 C 01/15/16 35.0 0.21 0.24
CSCO 160115C00036000 C 01/15/16 36.0 0.14 0.16
CSCO 160115C00037000 C 01/15/16 37.0 0.09 0.11
CSCO 160115C00038000 C 01/15/16 38.0 0.06 0.08
CSCO 160115C00039000 C 01/15/16 39.0 0.04 0.06
CSCO 160115C00040000 C 01/15/16 40.0 0.02 0.05
CSCO 160115P00013000 P 01/15/16 13.0 0.01 0.02
CSCO 160115P00015000 P 01/15/16 15.0 0.02 0.04
CSCO 160115P00016000 P 01/15/16 16.0 0.03 0.05
CSCO 160115P00017000 P 01/15/16 17.0 0.05 0.07
CSCO 160115P00018000 P 01/15/16 18.0 0.06 0.09
CSCO 160115P00019000 P 01/15/16 19.0 0.09 0.12
CSCO 160115P00020000 P 01/15/16 20.0 0.13 0.15
CSCO 160115P00021000 P 01/15/16 21.0 0.17 0.19
CSCO 160115P00022000 P 01/15/16 22.0 0.23 0.25
CSCO 160115P00023000 P 01/15/16 23.0 0.31 0.34
CSCO 160115P00024000 P 01/15/16 24.0 0.43 0.46
CSCO 160115P00025000 P 01/15/16 25.0 0.61 0.63
CSCO 160115P00026000 P 01/15/16 26.0 0.82 0.85
CSCO 160115P00027000 P 01/15/16 27.0 1.10 1.14
CSCO 160115P00028000 P 01/15/16 28.0 1.47 1.50
CSCO 160115P00029000 P 01/15/16 29.0 1.93 1.97
CSCO 160115P00030000 P 01/15/16 30.0 2.47 2.53
CSCO 160115P00031000 P 01/15/16 31.0 3.10 3.20
CSCO 160115P00032000 P 01/15/16 32.0 3.80 3.95
CSCO 160115P00033000 P 01/15/16 33.0 4.60 4.70
CSCO 160115P00034000 P 01/15/16 34.0 5.30 5.60
CSCO 160115P00035000 P 01/15/16 35.0 6.15 6.50
CSCO 160115P00036000 P 01/15/16 36.0 7.05 7.45
CSCO 160115P00037000 P 01/15/16 37.0 8.00 8.35
CSCO 160115P00038000 P 01/15/16 38.0 8.95 9.35
CSCO 160115P00039000 P 01/15/16 39.0 9.90 10.30
CSCO 160115P00040000 P 01/15/16 40.0 10.95 11.30
CSCO 170120C00013000 C 01/20/17 13.0 13.90 17.35
CSCO 170120C00015000 C 01/20/17 15.0 12.00 16.00
CSCO 170120C00018000 C 01/20/17 18.0 9.15 13.80
CSCO 170120C00020000 C 01/20/17 20.0 8.55 10.30
CSCO 170120C00023000 C 01/20/17 23.0 6.35 7.00
CSCO 170120C00025000 C 01/20/17 25.0 5.25 5.55
CSCO 170120C00027000 C 01/20/17 27.0 4.00 4.20
CSCO 170120C00030000 C 01/20/17 30.0 2.60 2.66
CSCO 170120C00032000 C 01/20/17 32.0 1.85 1.93
CSCO 170120C00035000 C 01/20/17 35.0 1.09 1.16
CSCO 170120C00037000 C 01/20/17 37.0 0.75 0.82
CSCO 170120C00040000 C 01/20/17 40.0 0.42 0.49
CSCO 170120P00013000 P 01/20/17 13.0 0.12 0.19
CSCO 170120P00015000 P 01/20/17 15.0 0.21 0.28
CSCO 170120P00018000 P 01/20/17 18.0 0.43 0.50
CSCO 170120P00020000 P 01/20/17 20.0 0.67 0.74
CSCO 170120P00023000 P 01/20/17 23.0 1.25 1.33
CSCO 170120P00025000 P 01/20/17 25.0 1.85 1.90
CSCO 170120P00027000 P 01/20/17 27.0 2.61 2.71
CSCO 170120P00030000 P 01/20/17 30.0 4.15 4.25
CSCO 170120P00032000 P 01/20/17 32.0 5.40 5.55
CSCO 170120P00035000 P 01/20/17 35.0 7.60 7.75
CSCO 170120P00037000 P 01/20/17 37.0 8.95 9.55
CSCO 170120P00040000 P 01/20/17 40.0 10.25 13.40

OPRA data is delayed 15 minutes.