Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-19)Premium Content

Cisco Systems Inc (CSCO)
As of Oct 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 141031C00016000 C 10/31/14 16.0 6.80 8.35
CSCO 141031C00016500 C 10/31/14 16.5 7.05 7.35
CSCO 141031C00017000 C 10/31/14 17.0 6.55 6.85
CSCO 141031C00017500 C 10/31/14 17.5 6.05 6.35
CSCO 141031C00018000 C 10/31/14 18.0 5.55 5.85
CSCO 141031C00018500 C 10/31/14 18.5 5.05 5.35
CSCO 141031C00019000 C 10/31/14 19.0 4.55 4.85
CSCO 141031C00019500 C 10/31/14 19.5 4.05 4.35
CSCO 141031C00020000 C 10/31/14 20.0 3.55 3.85
CSCO 141031C00020500 C 10/31/14 20.5 3.05 3.35
CSCO 141031C00021000 C 10/31/14 21.0 2.57 2.84
CSCO 141031C00021500 C 10/31/14 21.5 2.07 2.32
CSCO 141031C00022000 C 10/31/14 22.0 1.58 1.83
CSCO 141031C00022500 C 10/31/14 22.5 1.14 1.34
CSCO 141031C00023000 C 10/31/14 23.0 0.78 0.85
CSCO 141031C00023500 C 10/31/14 23.5 0.38 0.41
CSCO 141031C00024000 C 10/31/14 24.0 0.11 0.14
CSCO 141031C00024500 C 10/31/14 24.5 0.02 0.04
CSCO 141031C00025000 C 10/31/14 25.0 0.00 0.02
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 0.03
CSCO 141031P00021500 P 10/31/14 21.5 0.00 0.02
CSCO 141031P00022000 P 10/31/14 22.0 0.01 0.04
CSCO 141031P00022500 P 10/31/14 22.5 0.04 0.05
CSCO 141031P00023000 P 10/31/14 23.0 0.04 0.07
CSCO 141031P00023500 P 10/31/14 23.5 0.11 0.13
CSCO 141031P00024000 P 10/31/14 24.0 0.32 0.36
CSCO 141031P00024500 P 10/31/14 24.5 0.72 0.90
CSCO 141031P00025000 P 10/31/14 25.0 1.20 1.35
CSCO 141031P00025500 P 10/31/14 25.5 1.68 1.95
CSCO 141031P00026000 P 10/31/14 26.0 2.19 2.45
CSCO 141031P00026500 P 10/31/14 26.5 2.66 2.95
CSCO 141031P00027000 P 10/31/14 27.0 3.15 3.45
CSCO 141031P00027500 P 10/31/14 27.5 3.65 3.95
CSCO 141031P00028000 P 10/31/14 28.0 4.15 4.45
CSCO 141031P00028500 P 10/31/14 28.5 4.65 4.95
CSCO 141031P00029000 P 10/31/14 29.0 5.15 5.45
CSCO 141031P00029500 P 10/31/14 29.5 5.65 5.95
CSCO 141031P00030000 P 10/31/14 30.0 6.15 6.45
CSCO 141031P00030500 P 10/31/14 30.5 6.65 6.95
CSCO 141031P00031000 P 10/31/14 31.0 7.15 7.45
CSCO 141031P00031500 P 10/31/14 31.5 6.90 9.75
CSCO 141031P00032000 P 10/31/14 32.0 7.40 10.00
CSCO 141031P00032500 P 10/31/14 32.5 7.95 9.80
CSCO 141031P00033000 P 10/31/14 33.0 7.85 9.65
CSCO 141031P00033500 P 10/31/14 33.5 8.25 11.40
CSCO 141031P00034000 P 10/31/14 34.0 8.80 11.90
CSCO 141031P00034500 P 10/31/14 34.5 9.30 12.40
CSCO 141031P00035000 P 10/31/14 35.0 9.75 12.90
CSCO 141107C00017000 C 11/07/14 17.0 6.50 6.95
CSCO 141107C00017500 C 11/07/14 17.5 6.00 6.45
CSCO 141107C00018000 C 11/07/14 18.0 5.50 5.95
CSCO 141107C00018500 C 11/07/14 18.5 5.00 5.45
CSCO 141107C00019000 C 11/07/14 19.0 4.50 4.95
CSCO 141107C00019500 C 11/07/14 19.5 4.00 4.35
CSCO 141107C00020000 C 11/07/14 20.0 3.50 3.85
CSCO 141107C00020500 C 11/07/14 20.5 3.00 3.35
CSCO 141107C00021000 C 11/07/14 21.0 2.52 2.82
CSCO 141107C00021500 C 11/07/14 21.5 2.14 2.33
CSCO 141107C00022000 C 11/07/14 22.0 1.66 1.84
CSCO 141107C00022500 C 11/07/14 22.5 1.10 1.36
CSCO 141107C00023000 C 11/07/14 23.0 0.85 0.89
CSCO 141107C00023500 C 11/07/14 23.5 0.46 0.51
CSCO 141107C00024000 C 11/07/14 24.0 0.20 0.22
CSCO 141107C00024500 C 11/07/14 24.5 0.06 0.08
CSCO 141107C00025000 C 11/07/14 25.0 0.01 0.04
CSCO 141107C00025500 C 11/07/14 25.5 0.00 0.03
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 0.03
CSCO 141107C00027500 C 11/07/14 27.5 0.00 0.03
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 0.03
CSCO 141107P00020000 P 11/07/14 20.0 0.00 0.03
CSCO 141107P00020500 P 11/07/14 20.5 0.00 0.04
CSCO 141107P00021000 P 11/07/14 21.0 0.00 0.04
CSCO 141107P00021500 P 11/07/14 21.5 0.01 0.05
CSCO 141107P00022000 P 11/07/14 22.0 0.02 0.06
CSCO 141107P00022500 P 11/07/14 22.5 0.04 0.08
CSCO 141107P00023000 P 11/07/14 23.0 0.08 0.12
CSCO 141107P00023500 P 11/07/14 23.5 0.19 0.23
CSCO 141107P00024000 P 11/07/14 24.0 0.41 0.44
CSCO 141107P00024500 P 11/07/14 24.5 0.76 0.85
CSCO 141107P00025000 P 11/07/14 25.0 1.21 1.39
CSCO 141107P00025500 P 11/07/14 25.5 1.70 1.88
CSCO 141107P00026000 P 11/07/14 26.0 2.19 2.50
CSCO 141107P00026500 P 11/07/14 26.5 2.67 3.00
CSCO 141107P00027000 P 11/07/14 27.0 3.15 3.50
CSCO 141107P00027500 P 11/07/14 27.5 3.55 4.05
CSCO 141107P00028000 P 11/07/14 28.0 4.05 4.55
CSCO 141107P00028500 P 11/07/14 28.5 4.55 5.05
CSCO 141107P00029000 P 11/07/14 29.0 5.05 5.55
CSCO 141107P00029500 P 11/07/14 29.5 5.55 6.05
CSCO 141107P00030000 P 11/07/14 30.0 6.05 6.55
CSCO 141107P00030500 P 11/07/14 30.5 6.55 7.05
CSCO 141107P00031000 P 11/07/14 31.0 7.05 7.60
CSCO 141107P00031500 P 11/07/14 31.5 6.50 9.10
CSCO 141107P00032000 P 11/07/14 32.0 7.60 9.25
CSCO 141107P00032500 P 11/07/14 32.5 7.75 9.85
CSCO 141107P00033000 P 11/07/14 33.0 7.80 11.05
CSCO 141107P00033500 P 11/07/14 33.5 7.65 11.60
CSCO 141107P00034000 P 11/07/14 34.0 8.15 12.15
CSCO 141107P00034500 P 11/07/14 34.5 8.65 11.25
CSCO 141107P00035000 P 11/07/14 35.0 9.15 13.55
CSCO 141114C00017000 C 11/14/14 17.0 6.45 6.85
CSCO 141114C00017500 C 11/14/14 17.5 5.85 6.45
CSCO 141114C00018000 C 11/14/14 18.0 5.35 5.90
CSCO 141114C00018500 C 11/14/14 18.5 4.90 5.35
CSCO 141114C00019000 C 11/14/14 19.0 4.40 4.85
CSCO 141114C00019500 C 11/14/14 19.5 4.00 4.35
CSCO 141114C00020000 C 11/14/14 20.0 3.55 3.90
CSCO 141114C00020500 C 11/14/14 20.5 3.00 3.40
CSCO 141114C00021000 C 11/14/14 21.0 2.60 2.89
CSCO 141114C00021500 C 11/14/14 21.5 2.22 2.43
CSCO 141114C00022000 C 11/14/14 22.0 1.93 1.98
CSCO 141114C00022500 C 11/14/14 22.5 1.45 1.56
CSCO 141114C00023000 C 11/14/14 23.0 1.13 1.16
CSCO 141114C00023500 C 11/14/14 23.5 0.80 0.83
CSCO 141114C00024000 C 11/14/14 24.0 0.54 0.55
CSCO 141114C00024500 C 11/14/14 24.5 0.34 0.36
CSCO 141114C00025000 C 11/14/14 25.0 0.20 0.22
CSCO 141114C00025500 C 11/14/14 25.5 0.11 0.13
CSCO 141114C00026000 C 11/14/14 26.0 0.05 0.09
CSCO 141114C00026500 C 11/14/14 26.5 0.03 0.06
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 0.03
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 0.03
CSCO 141114C00030500 C 11/14/14 30.5 0.00 0.03
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 0.03
CSCO 141114P00018500 P 11/14/14 18.5 0.00 0.04
CSCO 141114P00019000 P 11/14/14 19.0 0.00 0.04
CSCO 141114P00019500 P 11/14/14 19.5 0.01 0.06
CSCO 141114P00020000 P 11/14/14 20.0 0.02 0.07
CSCO 141114P00020500 P 11/14/14 20.5 0.03 0.10
CSCO 141114P00021000 P 11/14/14 21.0 0.05 0.12
CSCO 141114P00021500 P 11/14/14 21.5 0.09 0.15
CSCO 141114P00022000 P 11/14/14 22.0 0.16 0.19
CSCO 141114P00022500 P 11/14/14 22.5 0.23 0.25
CSCO 141114P00023000 P 11/14/14 23.0 0.35 0.38
CSCO 141114P00023500 P 11/14/14 23.5 0.52 0.55
CSCO 141114P00024000 P 11/14/14 24.0 0.76 0.78
CSCO 141114P00024500 P 11/14/14 24.5 1.04 1.08
CSCO 141114P00025000 P 11/14/14 25.0 1.41 1.45
CSCO 141114P00025500 P 11/14/14 25.5 1.81 2.08
CSCO 141114P00026000 P 11/14/14 26.0 2.26 2.58
CSCO 141114P00026500 P 11/14/14 26.5 2.72 3.15
CSCO 141114P00027000 P 11/14/14 27.0 3.20 3.55
CSCO 141114P00027500 P 11/14/14 27.5 3.70 4.10
CSCO 141114P00028000 P 11/14/14 28.0 4.20 4.55
CSCO 141114P00028500 P 11/14/14 28.5 4.70 5.05
CSCO 141114P00029000 P 11/14/14 29.0 5.15 5.70
CSCO 141114P00029500 P 11/14/14 29.5 5.65 6.20
CSCO 141114P00030000 P 11/14/14 30.0 6.15 6.70
CSCO 141114P00030500 P 11/14/14 30.5 6.65 7.20
CSCO 141114P00031000 P 11/14/14 31.0 7.15 7.70
CSCO 141114P00031500 P 11/14/14 31.5 7.15 8.60
CSCO 141114P00032000 P 11/14/14 32.0 7.65 9.10
CSCO 141114P00032500 P 11/14/14 32.5 7.15 10.60
CSCO 141114P00033000 P 11/14/14 33.0 7.30 11.20
CSCO 141114P00033500 P 11/14/14 33.5 7.80 12.00
CSCO 141114P00034000 P 11/14/14 34.0 8.30 12.55
CSCO 141114P00034500 P 11/14/14 34.5 9.00 13.05
CSCO 141114P00035000 P 11/14/14 35.0 9.50 13.10
CSCO 141122C00014000 C 11/22/14 14.0 8.90 10.25
CSCO 141122C00015000 C 11/22/14 15.0 7.90 9.35
CSCO 141122C00015500 C 11/22/14 15.5 7.65 8.65
CSCO 141122C00016000 C 11/22/14 16.0 7.15 8.05
CSCO 141122C00016500 C 11/22/14 16.5 6.90 7.40
CSCO 141122C00017000 C 11/22/14 17.0 6.40 6.85
CSCO 141122C00017500 C 11/22/14 17.5 5.90 6.35
CSCO 141122C00018000 C 11/22/14 18.0 5.40 5.85
CSCO 141122C00018500 C 11/22/14 18.5 4.95 5.35
CSCO 141122C00019000 C 11/22/14 19.0 4.45 4.85
CSCO 141122C00019500 C 11/22/14 19.5 3.95 4.35
CSCO 141122C00020000 C 11/22/14 20.0 3.50 3.90
CSCO 141122C00020500 C 11/22/14 20.5 3.00 3.40
CSCO 141122C00021000 C 11/22/14 21.0 2.62 2.91
CSCO 141122C00021500 C 11/22/14 21.5 2.25 2.44
CSCO 141122C00022000 C 11/22/14 22.0 1.90 2.00
CSCO 141122C00022500 C 11/22/14 22.5 1.48 1.58
CSCO 141122C00023000 C 11/22/14 23.0 1.15 1.20
CSCO 141122C00023500 C 11/22/14 23.5 0.84 0.85
CSCO 141122C00024000 C 11/22/14 24.0 0.57 0.60
CSCO 141122C00024500 C 11/22/14 24.5 0.37 0.39
CSCO 141122C00025000 C 11/22/14 25.0 0.23 0.24
CSCO 141122C00025500 C 11/22/14 25.5 0.13 0.14
CSCO 141122C00026000 C 11/22/14 26.0 0.07 0.09
CSCO 141122C00026500 C 11/22/14 26.5 0.03 0.06
CSCO 141122C00027000 C 11/22/14 27.0 0.02 0.04
CSCO 141122C00027500 C 11/22/14 27.5 0.01 0.03
CSCO 141122C00028000 C 11/22/14 28.0 0.00 0.02
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 0.01
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 141122C00034000 C 11/22/14 34.0 0.00 0.02
CSCO 141122P00014000 P 11/22/14 14.0 0.00 0.02
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 0.01 0.03
CSCO 141122P00018500 P 11/22/14 18.5 0.01 0.03
CSCO 141122P00019000 P 11/22/14 19.0 0.01 0.04
CSCO 141122P00019500 P 11/22/14 19.5 0.02 0.05
CSCO 141122P00020000 P 11/22/14 20.0 0.03 0.06
CSCO 141122P00020500 P 11/22/14 20.5 0.05 0.08
CSCO 141122P00021000 P 11/22/14 21.0 0.07 0.10
CSCO 141122P00021500 P 11/22/14 21.5 0.12 0.13
CSCO 141122P00022000 P 11/22/14 22.0 0.18 0.19
CSCO 141122P00022500 P 11/22/14 22.5 0.26 0.27
CSCO 141122P00023000 P 11/22/14 23.0 0.38 0.40
CSCO 141122P00023500 P 11/22/14 23.5 0.55 0.58
CSCO 141122P00024000 P 11/22/14 24.0 0.78 0.81
CSCO 141122P00024500 P 11/22/14 24.5 1.07 1.10
CSCO 141122P00025000 P 11/22/14 25.0 1.42 1.47
CSCO 141122P00025500 P 11/22/14 25.5 1.82 2.07
CSCO 141122P00026000 P 11/22/14 26.0 2.24 2.57
CSCO 141122P00026500 P 11/22/14 26.5 2.72 3.10
CSCO 141122P00027000 P 11/22/14 27.0 3.20 3.55
CSCO 141122P00027500 P 11/22/14 27.5 3.70 4.10
CSCO 141122P00028000 P 11/22/14 28.0 4.20 4.55
CSCO 141122P00028500 P 11/22/14 28.5 4.70 5.10
CSCO 141122P00029000 P 11/22/14 29.0 5.15 5.60
CSCO 141122P00029500 P 11/22/14 29.5 5.65 6.10
CSCO 141122P00030000 P 11/22/14 30.0 6.15 6.60
CSCO 141122P00030500 P 11/22/14 30.5 6.60 7.10
CSCO 141122P00031000 P 11/22/14 31.0 7.15 7.60
CSCO 141122P00031500 P 11/22/14 31.5 7.40 8.40
CSCO 141122P00032000 P 11/22/14 32.0 7.70 9.15
CSCO 141122P00032500 P 11/22/14 32.5 8.20 9.65
CSCO 141122P00033000 P 11/22/14 33.0 7.80 10.15
CSCO 141122P00034000 P 11/22/14 34.0 9.55 11.15
CSCO 141128C00017000 C 11/28/14 17.0 6.40 6.85
CSCO 141128C00017500 C 11/28/14 17.5 5.90 6.35
CSCO 141128C00018000 C 11/28/14 18.0 5.40 5.85
CSCO 141128C00018500 C 11/28/14 18.5 4.95 5.35
CSCO 141128C00019000 C 11/28/14 19.0 4.45 4.85
CSCO 141128C00019500 C 11/28/14 19.5 3.95 4.40
CSCO 141128C00020000 C 11/28/14 20.0 3.50 3.90
CSCO 141128C00020500 C 11/28/14 20.5 3.00 3.40
CSCO 141128C00021000 C 11/28/14 21.0 2.55 2.95
CSCO 141128C00021500 C 11/28/14 21.5 2.09 2.46
CSCO 141128C00022000 C 11/28/14 22.0 1.91 2.02
CSCO 141128C00022500 C 11/28/14 22.5 1.50 1.62
CSCO 141128C00023000 C 11/28/14 23.0 1.16 1.23
CSCO 141128C00023500 C 11/28/14 23.5 0.83 0.91
CSCO 141128C00024000 C 11/28/14 24.0 0.57 0.64
CSCO 141128C00024500 C 11/28/14 24.5 0.37 0.43
CSCO 141128C00025000 C 11/28/14 25.0 0.24 0.28
CSCO 141128C00025500 C 11/28/14 25.5 0.13 0.18
CSCO 141128C00026000 C 11/28/14 26.0 0.08 0.11
CSCO 141128C00026500 C 11/28/14 26.5 0.04 0.07
CSCO 141128C00027000 C 11/28/14 27.0 0.02 0.05
CSCO 141128C00027500 C 11/28/14 27.5 0.01 0.04
CSCO 141128C00028000 C 11/28/14 28.0 0.01 0.04
CSCO 141128C00028500 C 11/28/14 28.5 0.00 0.03
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 0.02
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 141128P00017000 P 11/28/14 17.0 0.00 0.03
CSCO 141128P00017500 P 11/28/14 17.5 0.01 0.03
CSCO 141128P00018000 P 11/28/14 18.0 0.01 0.03
CSCO 141128P00018500 P 11/28/14 18.5 0.01 0.04
CSCO 141128P00019000 P 11/28/14 19.0 0.02 0.06
CSCO 141128P00019500 P 11/28/14 19.5 0.03 0.08
CSCO 141128P00020000 P 11/28/14 20.0 0.03 0.10
CSCO 141128P00020500 P 11/28/14 20.5 0.05 0.12
CSCO 141128P00021000 P 11/28/14 21.0 0.08 0.15
CSCO 141128P00021500 P 11/28/14 21.5 0.13 0.19
CSCO 141128P00022000 P 11/28/14 22.0 0.20 0.23
CSCO 141128P00022500 P 11/28/14 22.5 0.28 0.33
CSCO 141128P00023000 P 11/28/14 23.0 0.41 0.46
CSCO 141128P00023500 P 11/28/14 23.5 0.58 0.64
CSCO 141128P00024000 P 11/28/14 24.0 0.81 0.88
CSCO 141128P00024500 P 11/28/14 24.5 1.10 1.18
CSCO 141128P00025000 P 11/28/14 25.0 1.45 1.53
CSCO 141128P00025500 P 11/28/14 25.5 1.85 2.07
CSCO 141128P00026000 P 11/28/14 26.0 2.26 2.67
CSCO 141128P00026500 P 11/28/14 26.5 2.75 3.15
CSCO 141128P00027000 P 11/28/14 27.0 3.20 3.60
CSCO 141128P00027500 P 11/28/14 27.5 3.70 4.10
CSCO 141128P00028000 P 11/28/14 28.0 4.20 4.60
CSCO 141128P00028500 P 11/28/14 28.5 4.70 5.10
CSCO 141128P00029000 P 11/28/14 29.0 5.20 5.70
CSCO 141128P00029500 P 11/28/14 29.5 5.60 6.25
CSCO 141128P00030000 P 11/28/14 30.0 6.05 6.75
CSCO 141128P00030500 P 11/28/14 30.5 6.55 7.25
CSCO 141128P00031000 P 11/28/14 31.0 7.05 7.80
CSCO 141128P00031500 P 11/28/14 31.5 7.40 8.45
CSCO 141128P00032000 P 11/28/14 32.0 7.85 8.95
CSCO 141128P00032500 P 11/28/14 32.5 7.75 10.25
CSCO 141128P00033000 P 11/28/14 33.0 7.80 11.05
CSCO 141128P00033500 P 11/28/14 33.5 8.05 12.00
CSCO 141128P00034000 P 11/28/14 34.0 8.65 11.90
CSCO 141205C00016000 C 12/05/14 16.0 7.15 7.90
CSCO 141205C00016500 C 12/05/14 16.5 6.90 7.35
CSCO 141205C00017000 C 12/05/14 17.0 6.40 6.85
CSCO 141205C00017500 C 12/05/14 17.5 5.90 6.35
CSCO 141205C00018000 C 12/05/14 18.0 5.40 5.85
CSCO 141205C00018500 C 12/05/14 18.5 4.95 5.35
CSCO 141205C00019000 C 12/05/14 19.0 4.45 4.85
CSCO 141205C00019500 C 12/05/14 19.5 4.00 4.40
CSCO 141205C00020000 C 12/05/14 20.0 3.50 3.90
CSCO 141205C00020500 C 12/05/14 20.5 3.05 3.40
CSCO 141205C00021000 C 12/05/14 21.0 2.56 2.96
CSCO 141205C00021500 C 12/05/14 21.5 2.11 2.50
CSCO 141205C00022000 C 12/05/14 22.0 1.93 2.04
CSCO 141205C00022500 C 12/05/14 22.5 1.53 1.63
CSCO 141205C00023000 C 12/05/14 23.0 1.16 1.27
CSCO 141205C00023500 C 12/05/14 23.5 0.85 0.95
CSCO 141205C00024000 C 12/05/14 24.0 0.60 0.67
CSCO 141205C00024500 C 12/05/14 24.5 0.39 0.46
CSCO 141205C00025000 C 12/05/14 25.0 0.27 0.29
CSCO 141205C00025500 C 12/05/14 25.5 0.16 0.20
CSCO 141205C00026000 C 12/05/14 26.0 0.08 0.13
CSCO 141205C00026500 C 12/05/14 26.5 0.06 0.08
CSCO 141205C00027000 C 12/05/14 27.0 0.02 0.06
CSCO 141205C00027500 C 12/05/14 27.5 0.01 0.05
CSCO 141205C00028000 C 12/05/14 28.0 0.00 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 141205P00016000 P 12/05/14 16.0 0.00 0.02
CSCO 141205P00016500 P 12/05/14 16.5 0.00 0.03
CSCO 141205P00017000 P 12/05/14 17.0 0.00 0.03
CSCO 141205P00017500 P 12/05/14 17.5 0.00 0.03
CSCO 141205P00018000 P 12/05/14 18.0 0.00 0.04
CSCO 141205P00018500 P 12/05/14 18.5 0.00 0.05
CSCO 141205P00019000 P 12/05/14 19.0 0.02 0.07
CSCO 141205P00019500 P 12/05/14 19.5 0.02 0.09
CSCO 141205P00020000 P 12/05/14 20.0 0.04 0.11
CSCO 141205P00020500 P 12/05/14 20.5 0.06 0.13
CSCO 141205P00021000 P 12/05/14 21.0 0.10 0.16
CSCO 141205P00021500 P 12/05/14 21.5 0.15 0.21
CSCO 141205P00022000 P 12/05/14 22.0 0.22 0.27
CSCO 141205P00022500 P 12/05/14 22.5 0.31 0.37
CSCO 141205P00023000 P 12/05/14 23.0 0.44 0.50
CSCO 141205P00023500 P 12/05/14 23.5 0.61 0.68
CSCO 141205P00024000 P 12/05/14 24.0 0.84 0.91
CSCO 141205P00024500 P 12/05/14 24.5 1.13 1.21
CSCO 141205P00025000 P 12/05/14 25.0 1.47 1.56
CSCO 141205P00025500 P 12/05/14 25.5 1.85 1.95
CSCO 141205P00026000 P 12/05/14 26.0 2.29 2.68
CSCO 141205P00026500 P 12/05/14 26.5 2.75 3.15
CSCO 141205P00027000 P 12/05/14 27.0 3.20 3.60
CSCO 141205P00027500 P 12/05/14 27.5 3.70 4.10
CSCO 141205P00028000 P 12/05/14 28.0 4.20 4.60
CSCO 141205P00028500 P 12/05/14 28.5 4.70 5.10
CSCO 141205P00029000 P 12/05/14 29.0 5.15 5.65
CSCO 141205P00029500 P 12/05/14 29.5 5.65 6.15
CSCO 141205P00030000 P 12/05/14 30.0 6.15 6.65
CSCO 141205P00030500 P 12/05/14 30.5 6.65 7.15
CSCO 141205P00031000 P 12/05/14 31.0 7.15 7.70
CSCO 141205P00031500 P 12/05/14 31.5 7.30 8.45
CSCO 141205P00032000 P 12/05/14 32.0 7.80 8.95
CSCO 141205P00032500 P 12/05/14 32.5 8.30 9.45
CSCO 141205P00033000 P 12/05/14 33.0 7.80 11.15
CSCO 141220C00017000 C 12/20/14 17.0 6.40 6.85
CSCO 141220C00018000 C 12/20/14 18.0 5.40 5.90
CSCO 141220C00019000 C 12/20/14 19.0 4.50 4.90
CSCO 141220C00020000 C 12/20/14 20.0 3.70 3.95
CSCO 141220C00021000 C 12/20/14 21.0 2.79 2.99
CSCO 141220C00022000 C 12/20/14 22.0 1.98 2.11
CSCO 141220C00023000 C 12/20/14 23.0 1.28 1.32
CSCO 141220C00024000 C 12/20/14 24.0 0.69 0.72
CSCO 141220C00025000 C 12/20/14 25.0 0.32 0.33
CSCO 141220C00026000 C 12/20/14 26.0 0.13 0.15
CSCO 141220C00027000 C 12/20/14 27.0 0.05 0.06
CSCO 141220C00028000 C 12/20/14 28.0 0.01 0.04
CSCO 141220C00029000 C 12/20/14 29.0 0.00 0.02
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 0.04
CSCO 141220P00018000 P 12/20/14 18.0 0.02 0.05
CSCO 141220P00019000 P 12/20/14 19.0 0.04 0.07
CSCO 141220P00020000 P 12/20/14 20.0 0.08 0.10
CSCO 141220P00021000 P 12/20/14 21.0 0.14 0.16
CSCO 141220P00022000 P 12/20/14 22.0 0.26 0.27
CSCO 141220P00023000 P 12/20/14 23.0 0.49 0.51
CSCO 141220P00024000 P 12/20/14 24.0 0.90 0.92
CSCO 141220P00025000 P 12/20/14 25.0 1.51 1.55
CSCO 141220P00026000 P 12/20/14 26.0 2.31 2.65
CSCO 141220P00027000 P 12/20/14 27.0 3.15 3.65
CSCO 141220P00028000 P 12/20/14 28.0 4.20 4.60
CSCO 141220P00029000 P 12/20/14 29.0 5.15 5.65
CSCO 141220P00030000 P 12/20/14 30.0 6.05 6.65
CSCO 141220P00031000 P 12/20/14 31.0 7.05 7.65
CSCO 141220P00032000 P 12/20/14 32.0 7.90 8.90
CSCO 141220P00033000 P 12/20/14 33.0 8.90 9.90
CSCO 150117C00005000 C 01/17/15 5.0 17.90 19.40
CSCO 150117C00008000 C 01/17/15 8.0 14.60 16.25
CSCO 150117C00010000 C 01/17/15 10.0 12.60 14.80
CSCO 150117C00013000 C 01/17/15 13.0 10.05 11.25
CSCO 150117C00014000 C 01/17/15 14.0 9.40 9.90
CSCO 150117C00015000 C 01/17/15 15.0 8.50 8.85
CSCO 150117C00016000 C 01/17/15 16.0 7.45 7.85
CSCO 150117C00017000 C 01/17/15 17.0 6.55 6.90
CSCO 150117C00018000 C 01/17/15 18.0 5.65 5.90
CSCO 150117C00019000 C 01/17/15 19.0 4.50 4.90
CSCO 150117C00020000 C 01/17/15 20.0 3.70 3.95
CSCO 150117C00021000 C 01/17/15 21.0 2.83 2.99
CSCO 150117C00022000 C 01/17/15 22.0 2.06 2.11
CSCO 150117C00023000 C 01/17/15 23.0 1.33 1.37
CSCO 150117C00024000 C 01/17/15 24.0 0.76 0.78
CSCO 150117C00025000 C 01/17/15 25.0 0.38 0.40
CSCO 150117C00026000 C 01/17/15 26.0 0.18 0.20
CSCO 150117C00027000 C 01/17/15 27.0 0.09 0.10
CSCO 150117C00028000 C 01/17/15 28.0 0.04 0.06
CSCO 150117C00029000 C 01/17/15 29.0 0.02 0.04
CSCO 150117C00030000 C 01/17/15 30.0 0.01 0.02
CSCO 150117C00031000 C 01/17/15 31.0 0.00 0.02
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 0.01 0.03
CSCO 150117P00015000 P 01/17/15 15.0 0.01 0.03
CSCO 150117P00016000 P 01/17/15 16.0 0.02 0.04
CSCO 150117P00017000 P 01/17/15 17.0 0.04 0.06
CSCO 150117P00018000 P 01/17/15 18.0 0.06 0.07
CSCO 150117P00019000 P 01/17/15 19.0 0.08 0.09
CSCO 150117P00020000 P 01/17/15 20.0 0.13 0.14
CSCO 150117P00021000 P 01/17/15 21.0 0.21 0.23
CSCO 150117P00022000 P 01/17/15 22.0 0.36 0.39
CSCO 150117P00023000 P 01/17/15 23.0 0.64 0.65
CSCO 150117P00024000 P 01/17/15 24.0 1.09 1.12
CSCO 150117P00025000 P 01/17/15 25.0 1.74 1.77
CSCO 150117P00026000 P 01/17/15 26.0 2.54 2.82
CSCO 150117P00027000 P 01/17/15 27.0 3.40 3.75
CSCO 150117P00028000 P 01/17/15 28.0 4.35 4.80
CSCO 150117P00029000 P 01/17/15 29.0 5.35 5.75
CSCO 150117P00030000 P 01/17/15 30.0 6.35 6.70
CSCO 150117P00031000 P 01/17/15 31.0 7.30 7.80
CSCO 150117P00032000 P 01/17/15 32.0 7.90 9.05
CSCO 150117P00033000 P 01/17/15 33.0 9.10 10.05
CSCO 150117P00034000 P 01/17/15 34.0 9.80 11.20
CSCO 150117P00035000 P 01/17/15 35.0 10.95 12.60
CSCO 150220C00015000 C 02/20/15 15.0 8.40 8.95
CSCO 150220C00016000 C 02/20/15 16.0 7.40 7.85
CSCO 150220C00017000 C 02/20/15 17.0 6.45 6.90
CSCO 150220C00018000 C 02/20/15 18.0 5.45 5.90
CSCO 150220C00019000 C 02/20/15 19.0 4.55 4.95
CSCO 150220C00020000 C 02/20/15 20.0 3.60 4.00
CSCO 150220C00021000 C 02/20/15 21.0 2.96 3.10
CSCO 150220C00022000 C 02/20/15 22.0 2.22 2.27
CSCO 150220C00023000 C 02/20/15 23.0 1.52 1.57
CSCO 150220C00024000 C 02/20/15 24.0 0.97 1.01
CSCO 150220C00025000 C 02/20/15 25.0 0.58 0.61
CSCO 150220C00026000 C 02/20/15 26.0 0.33 0.35
CSCO 150220C00027000 C 02/20/15 27.0 0.18 0.20
CSCO 150220C00028000 C 02/20/15 28.0 0.09 0.11
CSCO 150220C00029000 C 02/20/15 29.0 0.05 0.07
CSCO 150220C00030000 C 02/20/15 30.0 0.03 0.04
CSCO 150220C00031000 C 02/20/15 31.0 0.01 0.04
CSCO 150220P00015000 P 02/20/15 15.0 0.02 0.05
CSCO 150220P00016000 P 02/20/15 16.0 0.04 0.06
CSCO 150220P00017000 P 02/20/15 17.0 0.06 0.08
CSCO 150220P00018000 P 02/20/15 18.0 0.09 0.11
CSCO 150220P00019000 P 02/20/15 19.0 0.14 0.16
CSCO 150220P00020000 P 02/20/15 20.0 0.22 0.25
CSCO 150220P00021000 P 02/20/15 21.0 0.35 0.38
CSCO 150220P00022000 P 02/20/15 22.0 0.55 0.59
CSCO 150220P00023000 P 02/20/15 23.0 0.87 0.92
CSCO 150220P00024000 P 02/20/15 24.0 1.33 1.38
CSCO 150220P00025000 P 02/20/15 25.0 1.94 2.00
CSCO 150220P00026000 P 02/20/15 26.0 2.68 2.74
CSCO 150220P00027000 P 02/20/15 27.0 3.50 3.90
CSCO 150220P00028000 P 02/20/15 28.0 4.45 4.85
CSCO 150220P00029000 P 02/20/15 29.0 5.40 5.85
CSCO 150220P00030000 P 02/20/15 30.0 6.35 6.80
CSCO 150220P00031000 P 02/20/15 31.0 7.35 7.80
CSCO 150417C00014000 C 04/17/15 14.0 9.40 9.90
CSCO 150417C00015000 C 04/17/15 15.0 8.35 8.95
CSCO 150417C00016000 C 04/17/15 16.0 7.40 7.85
CSCO 150417C00017000 C 04/17/15 17.0 6.40 6.90
CSCO 150417C00018000 C 04/17/15 18.0 5.55 5.90
CSCO 150417C00019000 C 04/17/15 19.0 4.55 4.95
CSCO 150417C00020000 C 04/17/15 20.0 3.80 4.05
CSCO 150417C00021000 C 04/17/15 21.0 3.05 3.15
CSCO 150417C00022000 C 04/17/15 22.0 2.32 2.37
CSCO 150417C00023000 C 04/17/15 23.0 1.67 1.70
CSCO 150417C00024000 C 04/17/15 24.0 1.13 1.14
CSCO 150417C00025000 C 04/17/15 25.0 0.73 0.75
CSCO 150417C00026000 C 04/17/15 26.0 0.44 0.47
CSCO 150417C00027000 C 04/17/15 27.0 0.26 0.29
CSCO 150417C00028000 C 04/17/15 28.0 0.15 0.17
CSCO 150417C00029000 C 04/17/15 29.0 0.09 0.11
CSCO 150417C00030000 C 04/17/15 30.0 0.05 0.08
CSCO 150417C00031000 C 04/17/15 31.0 0.03 0.06
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 0.03 0.06
CSCO 150417P00015000 P 04/17/15 15.0 0.04 0.07
CSCO 150417P00016000 P 04/17/15 16.0 0.06 0.09
CSCO 150417P00017000 P 04/17/15 17.0 0.09 0.12
CSCO 150417P00018000 P 04/17/15 18.0 0.14 0.17
CSCO 150417P00019000 P 04/17/15 19.0 0.22 0.25
CSCO 150417P00020000 P 04/17/15 20.0 0.33 0.37
CSCO 150417P00021000 P 04/17/15 21.0 0.50 0.54
CSCO 150417P00022000 P 04/17/15 22.0 0.76 0.81
CSCO 150417P00023000 P 04/17/15 23.0 1.14 1.18
CSCO 150417P00024000 P 04/17/15 24.0 1.63 1.67
CSCO 150417P00025000 P 04/17/15 25.0 2.22 2.29
CSCO 150417P00026000 P 04/17/15 26.0 2.95 3.05
CSCO 150417P00027000 P 04/17/15 27.0 3.75 4.10
CSCO 150417P00028000 P 04/17/15 28.0 4.65 5.00
CSCO 150417P00029000 P 04/17/15 29.0 5.55 5.95
CSCO 150417P00030000 P 04/17/15 30.0 6.55 6.90
CSCO 150417P00031000 P 04/17/15 31.0 7.50 7.90
CSCO 150417P00032000 P 04/17/15 32.0 8.50 8.90
CSCO 150417P00033000 P 04/17/15 33.0 9.50 9.95
CSCO 150417P00034000 P 04/17/15 34.0 9.10 11.35
CSCO 150717C00014000 C 07/17/15 14.0 7.45 9.90
CSCO 150717C00015000 C 07/17/15 15.0 8.00 8.90
CSCO 150717C00016000 C 07/17/15 16.0 7.05 8.20
CSCO 150717C00017000 C 07/17/15 17.0 6.10 7.15
CSCO 150717C00018000 C 07/17/15 18.0 5.45 5.95
CSCO 150717C00019000 C 07/17/15 19.0 4.45 5.00
CSCO 150717C00020000 C 07/17/15 20.0 4.00 4.15
CSCO 150717C00021000 C 07/17/15 21.0 3.20 3.30
CSCO 150717C00022000 C 07/17/15 22.0 2.53 2.57
CSCO 150717C00023000 C 07/17/15 23.0 1.90 1.95
CSCO 150717C00024000 C 07/17/15 24.0 1.39 1.43
CSCO 150717C00025000 C 07/17/15 25.0 0.98 1.02
CSCO 150717C00026000 C 07/17/15 26.0 0.68 0.70
CSCO 150717C00027000 C 07/17/15 27.0 0.46 0.49
CSCO 150717C00028000 C 07/17/15 28.0 0.31 0.34
CSCO 150717C00029000 C 07/17/15 29.0 0.21 0.23
CSCO 150717C00030000 C 07/17/15 30.0 0.14 0.16
CSCO 150717C00031000 C 07/17/15 31.0 0.09 0.12
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 0.05
CSCO 150717C00035000 C 07/17/15 35.0 0.02 0.04
CSCO 150717P00014000 P 07/17/15 14.0 0.07 0.10
CSCO 150717P00015000 P 07/17/15 15.0 0.10 0.13
CSCO 150717P00016000 P 07/17/15 16.0 0.14 0.17
CSCO 150717P00017000 P 07/17/15 17.0 0.20 0.23
CSCO 150717P00018000 P 07/17/15 18.0 0.28 0.32
CSCO 150717P00019000 P 07/17/15 19.0 0.40 0.44
CSCO 150717P00020000 P 07/17/15 20.0 0.57 0.62
CSCO 150717P00021000 P 07/17/15 21.0 0.80 0.85
CSCO 150717P00022000 P 07/17/15 22.0 1.12 1.18
CSCO 150717P00023000 P 07/17/15 23.0 1.52 1.59
CSCO 150717P00024000 P 07/17/15 24.0 2.03 2.10
CSCO 150717P00025000 P 07/17/15 25.0 2.63 2.71
CSCO 150717P00026000 P 07/17/15 26.0 3.30 3.45
CSCO 150717P00027000 P 07/17/15 27.0 4.10 4.30
CSCO 150717P00028000 P 07/17/15 28.0 4.95 5.35
CSCO 150717P00029000 P 07/17/15 29.0 5.55 6.30
CSCO 150717P00030000 P 07/17/15 30.0 6.75 7.25
CSCO 150717P00031000 P 07/17/15 31.0 7.25 8.45
CSCO 150717P00032000 P 07/17/15 32.0 8.20 9.55
CSCO 150717P00033000 P 07/17/15 33.0 9.15 10.45
CSCO 150717P00034000 P 07/17/15 34.0 10.15 11.30
CSCO 150717P00035000 P 07/17/15 35.0 11.10 12.25
CSCO 160115C00013000 C 01/15/16 13.0 9.65 13.00
CSCO 160115C00015000 C 01/15/16 15.0 7.85 9.55
CSCO 160115C00018000 C 01/15/16 18.0 5.65 6.05
CSCO 160115C00020000 C 01/15/16 20.0 4.20 4.35
CSCO 160115C00022000 C 01/15/16 22.0 2.90 2.97
CSCO 160115C00025000 C 01/15/16 25.0 1.45 1.50
CSCO 160115C00027000 C 01/15/16 27.0 0.86 0.92
CSCO 160115C00030000 C 01/15/16 30.0 0.39 0.42
CSCO 160115C00032000 C 01/15/16 32.0 0.22 0.26
CSCO 160115C00035000 C 01/15/16 35.0 0.10 0.13
CSCO 160115P00013000 P 01/15/16 13.0 0.14 0.18
CSCO 160115P00015000 P 01/15/16 15.0 0.26 0.29
CSCO 160115P00018000 P 01/15/16 18.0 0.63 0.67
CSCO 160115P00020000 P 01/15/16 20.0 1.09 1.13
CSCO 160115P00022000 P 01/15/16 22.0 1.80 1.84
CSCO 160115P00025000 P 01/15/16 25.0 3.40 3.50
CSCO 160115P00027000 P 01/15/16 27.0 4.80 4.90
CSCO 160115P00030000 P 01/15/16 30.0 7.25 7.80
CSCO 160115P00032000 P 01/15/16 32.0 9.10 9.65
CSCO 160115P00035000 P 01/15/16 35.0 11.95 13.00
CSCO 170120C00013000 C 01/20/17 13.0 8.50 12.25
CSCO 170120C00015000 C 01/20/17 15.0 6.40 11.00
CSCO 170120C00018000 C 01/20/17 18.0 5.85 7.05
CSCO 170120C00020000 C 01/20/17 20.0 4.50 4.75
CSCO 170120C00023000 C 01/20/17 23.0 2.78 3.00
CSCO 170120C00025000 C 01/20/17 25.0 2.05 2.18
CSCO 170120C00027000 C 01/20/17 27.0 1.35 1.62
CSCO 170120C00030000 C 01/20/17 30.0 0.85 1.00
CSCO 170120C00032000 C 01/20/17 32.0 0.50 0.66
CSCO 170120C00035000 C 01/20/17 35.0 0.30 0.46
CSCO 170120C00037000 C 01/20/17 37.0 0.19 0.34
CSCO 170120P00013000 P 01/20/17 13.0 0.33 0.47
CSCO 170120P00015000 P 01/20/17 15.0 0.58 0.70
CSCO 170120P00018000 P 01/20/17 18.0 1.24 1.40
CSCO 170120P00020000 P 01/20/17 20.0 1.91 2.13
CSCO 170120P00023000 P 01/20/17 23.0 3.25 3.45
CSCO 170120P00025000 P 01/20/17 25.0 4.45 4.75
CSCO 170120P00027000 P 01/20/17 27.0 5.80 6.00
CSCO 170120P00030000 P 01/20/17 30.0 8.15 8.60
CSCO 170120P00032000 P 01/20/17 32.0 7.80 11.10
CSCO 170120P00035000 P 01/20/17 35.0 10.55 14.40
CSCO 170120P00037000 P 01/20/17 37.0 12.40 16.25

OPRA data is delayed 15 minutes.