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 (2015-06-19)Premium Content

Cisco Systems Inc (CSCO)
As of Aug 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 150904C00017500 C 09/04/15 17.5 8.15 8.75
CSCO 150904C00018000 C 09/04/15 18.0 7.55 8.15
CSCO 150904C00018500 C 09/04/15 18.5 7.15 7.60
CSCO 150904C00019000 C 09/04/15 19.0 6.65 7.10
CSCO 150904C00019500 C 09/04/15 19.5 6.15 6.60
CSCO 150904C00020000 C 09/04/15 20.0 5.65 6.10
CSCO 150904C00020500 C 09/04/15 20.5 5.15 5.60
CSCO 150904C00021000 C 09/04/15 21.0 4.75 5.10
CSCO 150904C00021500 C 09/04/15 21.5 4.25 4.60
CSCO 150904C00022000 C 09/04/15 22.0 3.75 4.10
CSCO 150904C00022500 C 09/04/15 22.5 3.25 3.60
CSCO 150904C00023000 C 09/04/15 23.0 2.88 3.10
CSCO 150904C00023500 C 09/04/15 23.5 2.39 2.60
CSCO 150904C00024000 C 09/04/15 24.0 1.94 2.10
CSCO 150904C00024500 C 09/04/15 24.5 1.44 1.63
CSCO 150904C00025000 C 09/04/15 25.0 1.12 1.18
CSCO 150904C00025500 C 09/04/15 25.5 0.73 0.79
CSCO 150904C00026000 C 09/04/15 26.0 0.43 0.46
CSCO 150904C00026500 C 09/04/15 26.5 0.21 0.23
CSCO 150904C00027000 C 09/04/15 27.0 0.08 0.10
CSCO 150904C00027500 C 09/04/15 27.5 0.02 0.03
CSCO 150904C00028000 C 09/04/15 28.0 0.00 0.02
CSCO 150904C00028500 C 09/04/15 28.5 0.00 0.05
CSCO 150904C00029000 C 09/04/15 29.0 0.00 0.05
CSCO 150904C00029500 C 09/04/15 29.5 0.00 0.05
CSCO 150904C00030000 C 09/04/15 30.0 0.00 0.05
CSCO 150904C00030500 C 09/04/15 30.5 0.00 0.02
CSCO 150904C00031000 C 09/04/15 31.0 0.00 0.05
CSCO 150904C00031500 C 09/04/15 31.5 0.00 0.06
CSCO 150904C00032000 C 09/04/15 32.0 0.00 0.08
CSCO 150904C00032500 C 09/04/15 32.5 0.00 0.06
CSCO 150904C00033000 C 09/04/15 33.0 0.00 0.08
CSCO 150904C00033500 C 09/04/15 33.5 0.00 0.08
CSCO 150904C00034000 C 09/04/15 34.0 0.00 0.08
CSCO 150904C00034500 C 09/04/15 34.5 0.00 0.10
CSCO 150904C00035000 C 09/04/15 35.0 0.00 0.10
CSCO 150904C00035500 C 09/04/15 35.5 0.00 0.10
CSCO 150904C00036000 C 09/04/15 36.0 0.00 0.13
CSCO 150904C00036500 C 09/04/15 36.5 0.00 0.10
CSCO 150904C00037000 C 09/04/15 37.0 0.00 0.10
CSCO 150904C00037500 C 09/04/15 37.5 0.00 0.13
CSCO 150904C00038000 C 09/04/15 38.0 0.00 0.13
CSCO 150904C00038500 C 09/04/15 38.5 0.00 0.10
CSCO 150904C00039000 C 09/04/15 39.0 0.00 0.13
CSCO 150904C00039500 C 09/04/15 39.5 0.00 0.13
CSCO 150904P00017500 P 09/04/15 17.5 0.00 0.06
CSCO 150904P00018000 P 09/04/15 18.0 0.00 0.10
CSCO 150904P00018500 P 09/04/15 18.5 0.00 0.06
CSCO 150904P00019000 P 09/04/15 19.0 0.00 0.10
CSCO 150904P00019500 P 09/04/15 19.5 0.00 0.06
CSCO 150904P00020000 P 09/04/15 20.0 0.00 0.10
CSCO 150904P00020500 P 09/04/15 20.5 0.00 0.10
CSCO 150904P00021000 P 09/04/15 21.0 0.00 0.02
CSCO 150904P00021500 P 09/04/15 21.5 0.00 0.02
CSCO 150904P00022000 P 09/04/15 22.0 0.00 0.02
CSCO 150904P00022500 P 09/04/15 22.5 0.01 0.02
CSCO 150904P00023000 P 09/04/15 23.0 0.01 0.02
CSCO 150904P00023500 P 09/04/15 23.5 0.02 0.04
CSCO 150904P00024000 P 09/04/15 24.0 0.04 0.05
CSCO 150904P00024500 P 09/04/15 24.5 0.07 0.09
CSCO 150904P00025000 P 09/04/15 25.0 0.13 0.15
CSCO 150904P00025500 P 09/04/15 25.5 0.23 0.26
CSCO 150904P00026000 P 09/04/15 26.0 0.41 0.45
CSCO 150904P00026500 P 09/04/15 26.5 0.67 0.75
CSCO 150904P00027000 P 09/04/15 27.0 1.04 1.09
CSCO 150904P00027500 P 09/04/15 27.5 1.46 1.66
CSCO 150904P00028000 P 09/04/15 28.0 1.95 2.03
CSCO 150904P00028500 P 09/04/15 28.5 2.45 2.54
CSCO 150904P00029000 P 09/04/15 29.0 2.93 3.25
CSCO 150904P00029500 P 09/04/15 29.5 3.30 3.85
CSCO 150904P00030000 P 09/04/15 30.0 3.80 4.35
CSCO 150904P00030500 P 09/04/15 30.5 4.30 4.85
CSCO 150904P00031000 P 09/04/15 31.0 4.75 5.25
CSCO 150904P00031500 P 09/04/15 31.5 5.20 5.70
CSCO 150904P00032000 P 09/04/15 32.0 5.65 6.50
CSCO 150904P00032500 P 09/04/15 32.5 6.15 7.00
CSCO 150904P00033000 P 09/04/15 33.0 6.70 7.20
CSCO 150904P00033500 P 09/04/15 33.5 7.35 7.70
CSCO 150904P00034000 P 09/04/15 34.0 7.70 8.40
CSCO 150904P00034500 P 09/04/15 34.5 8.20 8.90
CSCO 150904P00035000 P 09/04/15 35.0 8.70 9.40
CSCO 150904P00035500 P 09/04/15 35.5 9.20 9.90
CSCO 150904P00036000 P 09/04/15 36.0 8.40 11.65
CSCO 150904P00036500 P 09/04/15 36.5 8.90 12.15
CSCO 150904P00037000 P 09/04/15 37.0 9.45 12.65
CSCO 150904P00037500 P 09/04/15 37.5 9.90 11.75
CSCO 150904P00038000 P 09/04/15 38.0 10.40 12.25
CSCO 150904P00038500 P 09/04/15 38.5 10.90 12.75
CSCO 150904P00039000 P 09/04/15 39.0 11.40 14.65
CSCO 150904P00039500 P 09/04/15 39.5 11.90 15.00
CSCO 150911C00020000 C 09/11/15 20.0 5.70 6.10
CSCO 150911C00021000 C 09/11/15 21.0 4.75 5.15
CSCO 150911C00021500 C 09/11/15 21.5 4.25 4.65
CSCO 150911C00022000 C 09/11/15 22.0 3.75 4.15
CSCO 150911C00022500 C 09/11/15 22.5 3.30 3.65
CSCO 150911C00023000 C 09/11/15 23.0 2.91 3.15
CSCO 150911C00023500 C 09/11/15 23.5 2.33 2.68
CSCO 150911C00024000 C 09/11/15 24.0 1.95 2.17
CSCO 150911C00024500 C 09/11/15 24.5 1.62 1.76
CSCO 150911C00025000 C 09/11/15 25.0 1.22 1.30
CSCO 150911C00025500 C 09/11/15 25.5 0.86 0.92
CSCO 150911C00026000 C 09/11/15 26.0 0.55 0.60
CSCO 150911C00026500 C 09/11/15 26.5 0.32 0.36
CSCO 150911C00027000 C 09/11/15 27.0 0.16 0.19
CSCO 150911C00027500 C 09/11/15 27.5 0.07 0.09
CSCO 150911C00028000 C 09/11/15 28.0 0.01 0.05
CSCO 150911C00028500 C 09/11/15 28.5 0.00 0.05
CSCO 150911C00029000 C 09/11/15 29.0 0.00 0.02
CSCO 150911C00029500 C 09/11/15 29.5 0.00 0.05
CSCO 150911C00030000 C 09/11/15 30.0 0.00 0.05
CSCO 150911C00030500 C 09/11/15 30.5 0.00 0.05
CSCO 150911C00031000 C 09/11/15 31.0 0.00 0.05
CSCO 150911C00031500 C 09/11/15 31.5 0.00 0.06
CSCO 150911C00032000 C 09/11/15 32.0 0.00 0.11
CSCO 150911C00032500 C 09/11/15 32.5 0.00 0.06
CSCO 150911C00033000 C 09/11/15 33.0 0.00 0.10
CSCO 150911C00033500 C 09/11/15 33.5 0.00 0.08
CSCO 150911C00034000 C 09/11/15 34.0 0.00 0.09
CSCO 150911C00034500 C 09/11/15 34.5 0.00 0.08
CSCO 150911C00035000 C 09/11/15 35.0 0.00 0.07
CSCO 150911C00035500 C 09/11/15 35.5 0.00 0.07
CSCO 150911C00036000 C 09/11/15 36.0 0.00 0.08
CSCO 150911C00036500 C 09/11/15 36.5 0.00 0.14
CSCO 150911C00037000 C 09/11/15 37.0 0.00 0.13
CSCO 150911C00037500 C 09/11/15 37.5 0.00 0.13
CSCO 150911C00038000 C 09/11/15 38.0 0.00 0.13
CSCO 150911C00038500 C 09/11/15 38.5 0.00 0.13
CSCO 150911C00039000 C 09/11/15 39.0 0.00 0.13
CSCO 150911C00039500 C 09/11/15 39.5 0.00 0.13
CSCO 150911P00020000 P 09/11/15 20.0 0.01 0.06
CSCO 150911P00021000 P 09/11/15 21.0 0.01 0.06
CSCO 150911P00021500 P 09/11/15 21.5 0.01 0.09
CSCO 150911P00022000 P 09/11/15 22.0 0.01 0.08
CSCO 150911P00022500 P 09/11/15 22.5 0.01 0.09
CSCO 150911P00023000 P 09/11/15 23.0 0.03 0.10
CSCO 150911P00023500 P 09/11/15 23.5 0.07 0.13
CSCO 150911P00024000 P 09/11/15 24.0 0.10 0.13
CSCO 150911P00024500 P 09/11/15 24.5 0.14 0.17
CSCO 150911P00025000 P 09/11/15 25.0 0.22 0.27
CSCO 150911P00025500 P 09/11/15 25.5 0.35 0.38
CSCO 150911P00026000 P 09/11/15 26.0 0.53 0.57
CSCO 150911P00026500 P 09/11/15 26.5 0.78 0.84
CSCO 150911P00027000 P 09/11/15 27.0 1.12 1.20
CSCO 150911P00027500 P 09/11/15 27.5 1.52 1.69
CSCO 150911P00028000 P 09/11/15 28.0 1.96 2.13
CSCO 150911P00028500 P 09/11/15 28.5 2.42 2.66
CSCO 150911P00029000 P 09/11/15 29.0 2.95 3.20
CSCO 150911P00029500 P 09/11/15 29.5 3.40 3.70
CSCO 150911P00030000 P 09/11/15 30.0 3.60 4.30
CSCO 150911P00030500 P 09/11/15 30.5 4.15 4.80
CSCO 150911P00031000 P 09/11/15 31.0 4.65 5.30
CSCO 150911P00031500 P 09/11/15 31.5 5.05 5.85
CSCO 150911P00032000 P 09/11/15 32.0 5.55 6.45
CSCO 150911P00032500 P 09/11/15 32.5 6.25 6.70
CSCO 150911P00033000 P 09/11/15 33.0 6.75 7.20
CSCO 150911P00033500 P 09/11/15 33.5 7.10 7.85
CSCO 150911P00034000 P 09/11/15 34.0 7.70 8.20
CSCO 150911P00034500 P 09/11/15 34.5 8.25 8.70
CSCO 150911P00035000 P 09/11/15 35.0 8.70 9.40
CSCO 150911P00035500 P 09/11/15 35.5 9.20 9.90
CSCO 150911P00036000 P 09/11/15 36.0 8.40 11.65
CSCO 150911P00036500 P 09/11/15 36.5 8.90 12.15
CSCO 150911P00037000 P 09/11/15 37.0 9.40 12.65
CSCO 150911P00037500 P 09/11/15 37.5 9.90 13.15
CSCO 150911P00038000 P 09/11/15 38.0 10.40 13.65
CSCO 150911P00038500 P 09/11/15 38.5 10.90 14.15
CSCO 150911P00039000 P 09/11/15 39.0 11.40 14.65
CSCO 150911P00039500 P 09/11/15 39.5 11.90 15.15
CSCO 150918C00017000 C 09/18/15 17.0 8.65 9.25
CSCO 150918C00018000 C 09/18/15 18.0 7.65 8.10
CSCO 150918C00019000 C 09/18/15 19.0 6.70 7.10
CSCO 150918C00019500 C 09/18/15 19.5 6.20 6.60
CSCO 150918C00020000 C 09/18/15 20.0 5.70 6.10
CSCO 150918C00020500 C 09/18/15 20.5 5.20 5.60
CSCO 150918C00021000 C 09/18/15 21.0 4.75 5.15
CSCO 150918C00021500 C 09/18/15 21.5 4.25 4.65
CSCO 150918C00022000 C 09/18/15 22.0 3.75 4.15
CSCO 150918C00022500 C 09/18/15 22.5 3.30 3.65
CSCO 150918C00023000 C 09/18/15 23.0 2.80 3.20
CSCO 150918C00023500 C 09/18/15 23.5 2.51 2.68
CSCO 150918C00024000 C 09/18/15 24.0 2.17 2.23
CSCO 150918C00024500 C 09/18/15 24.5 1.72 1.81
CSCO 150918C00025000 C 09/18/15 25.0 1.35 1.41
CSCO 150918C00025500 C 09/18/15 25.5 0.99 1.04
CSCO 150918C00026000 C 09/18/15 26.0 0.69 0.73
CSCO 150918C00026500 C 09/18/15 26.5 0.45 0.47
CSCO 150918C00027000 C 09/18/15 27.0 0.27 0.28
CSCO 150918C00027500 C 09/18/15 27.5 0.14 0.15
CSCO 150918C00028000 C 09/18/15 28.0 0.07 0.08
CSCO 150918C00028500 C 09/18/15 28.5 0.03 0.04
CSCO 150918C00029000 C 09/18/15 29.0 0.01 0.02
CSCO 150918C00029500 C 09/18/15 29.5 0.00 0.02
CSCO 150918C00030000 C 09/18/15 30.0 0.00 0.01
CSCO 150918C00030500 C 09/18/15 30.5 0.00 0.01
CSCO 150918C00031000 C 09/18/15 31.0 0.00 0.03
CSCO 150918C00031500 C 09/18/15 31.5 0.00 0.03
CSCO 150918C00032000 C 09/18/15 32.0 0.00 0.03
CSCO 150918C00032500 C 09/18/15 32.5 0.00 0.03
CSCO 150918C00033000 C 09/18/15 33.0 0.00 0.03
CSCO 150918C00033500 C 09/18/15 33.5 0.00 0.03
CSCO 150918C00034000 C 09/18/15 34.0 0.00 0.03
CSCO 150918C00034500 C 09/18/15 34.5 0.00 0.03
CSCO 150918C00035000 C 09/18/15 35.0 0.00 0.03
CSCO 150918C00035500 C 09/18/15 35.5 0.00 0.03
CSCO 150918C00036000 C 09/18/15 36.0 0.00 0.03
CSCO 150918C00036500 C 09/18/15 36.5 0.00 0.03
CSCO 150918C00037000 C 09/18/15 37.0 0.00 0.03
CSCO 150918C00037500 C 09/18/15 37.5 0.00 0.03
CSCO 150918C00038000 C 09/18/15 38.0 0.00 0.03
CSCO 150918C00039000 C 09/18/15 39.0 0.00 0.03
CSCO 150918P00017000 P 09/18/15 17.0 0.00 0.04
CSCO 150918P00018000 P 09/18/15 18.0 0.00 0.02
CSCO 150918P00019000 P 09/18/15 19.0 0.00 0.03
CSCO 150918P00019500 P 09/18/15 19.5 0.00 0.02
CSCO 150918P00020000 P 09/18/15 20.0 0.01 0.02
CSCO 150918P00020500 P 09/18/15 20.5 0.01 0.03
CSCO 150918P00021000 P 09/18/15 21.0 0.02 0.03
CSCO 150918P00021500 P 09/18/15 21.5 0.03 0.04
CSCO 150918P00022000 P 09/18/15 22.0 0.04 0.06
CSCO 150918P00022500 P 09/18/15 22.5 0.07 0.08
CSCO 150918P00023000 P 09/18/15 23.0 0.08 0.10
CSCO 150918P00023500 P 09/18/15 23.5 0.12 0.13
CSCO 150918P00024000 P 09/18/15 24.0 0.17 0.18
CSCO 150918P00024500 P 09/18/15 24.5 0.24 0.26
CSCO 150918P00025000 P 09/18/15 25.0 0.34 0.36
CSCO 150918P00025500 P 09/18/15 25.5 0.47 0.51
CSCO 150918P00026000 P 09/18/15 26.0 0.65 0.70
CSCO 150918P00026500 P 09/18/15 26.5 0.92 0.95
CSCO 150918P00027000 P 09/18/15 27.0 1.22 1.28
CSCO 150918P00027500 P 09/18/15 27.5 1.60 1.67
CSCO 150918P00028000 P 09/18/15 28.0 2.01 2.20
CSCO 150918P00028500 P 09/18/15 28.5 2.47 2.83
CSCO 150918P00029000 P 09/18/15 29.0 2.95 3.25
CSCO 150918P00029500 P 09/18/15 29.5 3.40 3.80
CSCO 150918P00030000 P 09/18/15 30.0 3.90 4.30
CSCO 150918P00030500 P 09/18/15 30.5 4.40 4.90
CSCO 150918P00031000 P 09/18/15 31.0 4.80 5.40
CSCO 150918P00031500 P 09/18/15 31.5 5.35 6.05
CSCO 150918P00032000 P 09/18/15 32.0 5.85 6.45
CSCO 150918P00032500 P 09/18/15 32.5 6.35 7.05
CSCO 150918P00033000 P 09/18/15 33.0 6.80 7.45
CSCO 150918P00033500 P 09/18/15 33.5 7.35 8.00
CSCO 150918P00034000 P 09/18/15 34.0 7.70 8.40
CSCO 150918P00034500 P 09/18/15 34.5 8.25 8.85
CSCO 150918P00035000 P 09/18/15 35.0 8.70 9.40
CSCO 150918P00035500 P 09/18/15 35.5 9.25 9.85
CSCO 150918P00036000 P 09/18/15 36.0 8.40 11.65
CSCO 150918P00036500 P 09/18/15 36.5 8.90 12.15
CSCO 150918P00037000 P 09/18/15 37.0 9.45 12.65
CSCO 150918P00037500 P 09/18/15 37.5 9.90 13.15
CSCO 150918P00038000 P 09/18/15 38.0 10.40 13.65
CSCO 150918P00039000 P 09/18/15 39.0 12.75 14.65
CSCO 150925C00020000 C 09/25/15 20.0 5.70 6.30
CSCO 150925C00021000 C 09/25/15 21.0 4.75 5.25
CSCO 150925C00021500 C 09/25/15 21.5 4.25 4.80
CSCO 150925C00022000 C 09/25/15 22.0 3.75 4.25
CSCO 150925C00022500 C 09/25/15 22.5 3.30 3.70
CSCO 150925C00023000 C 09/25/15 23.0 2.85 3.30
CSCO 150925C00023500 C 09/25/15 23.5 2.40 2.79
CSCO 150925C00024000 C 09/25/15 24.0 2.07 2.29
CSCO 150925C00024500 C 09/25/15 24.5 1.70 1.87
CSCO 150925C00025000 C 09/25/15 25.0 1.32 1.48
CSCO 150925C00025500 C 09/25/15 25.5 1.04 1.13
CSCO 150925C00026000 C 09/25/15 26.0 0.77 0.82
CSCO 150925C00026500 C 09/25/15 26.5 0.53 0.57
CSCO 150925C00027000 C 09/25/15 27.0 0.31 0.36
CSCO 150925C00027500 C 09/25/15 27.5 0.20 0.22
CSCO 150925C00028000 C 09/25/15 28.0 0.08 0.14
CSCO 150925C00028500 C 09/25/15 28.5 0.02 0.10
CSCO 150925C00029000 C 09/25/15 29.0 0.02 0.06
CSCO 150925C00029500 C 09/25/15 29.5 0.01 0.06
CSCO 150925C00030000 C 09/25/15 30.0 0.00 0.02
CSCO 150925C00030500 C 09/25/15 30.5 0.00 0.06
CSCO 150925C00031000 C 09/25/15 31.0 0.00 0.06
CSCO 150925C00031500 C 09/25/15 31.5 0.00 0.06
CSCO 150925C00032000 C 09/25/15 32.0 0.00 0.06
CSCO 150925C00032500 C 09/25/15 32.5 0.00 0.06
CSCO 150925C00033000 C 09/25/15 33.0 0.00 0.06
CSCO 150925C00033500 C 09/25/15 33.5 0.00 0.06
CSCO 150925C00034000 C 09/25/15 34.0 0.00 0.06
CSCO 150925C00034500 C 09/25/15 34.5 0.00 0.06
CSCO 150925C00035000 C 09/25/15 35.0 0.00 0.06
CSCO 150925C00035500 C 09/25/15 35.5 0.00 0.06
CSCO 150925C00036000 C 09/25/15 36.0 0.00 0.06
CSCO 150925C00036500 C 09/25/15 36.5 0.00 0.06
CSCO 150925C00037000 C 09/25/15 37.0 0.00 0.06
CSCO 150925C00037500 C 09/25/15 37.5 0.00 0.06
CSCO 150925C00038000 C 09/25/15 38.0 0.00 0.06
CSCO 150925C00038500 C 09/25/15 38.5 0.00 0.06
CSCO 150925C00039000 C 09/25/15 39.0 0.00 0.06
CSCO 150925C00039500 C 09/25/15 39.5 0.00 0.06
CSCO 150925P00020000 P 09/25/15 20.0 0.02 0.08
CSCO 150925P00021000 P 09/25/15 21.0 0.02 0.10
CSCO 150925P00021500 P 09/25/15 21.5 0.03 0.12
CSCO 150925P00022000 P 09/25/15 22.0 0.03 0.14
CSCO 150925P00022500 P 09/25/15 22.5 0.08 0.15
CSCO 150925P00023000 P 09/25/15 23.0 0.11 0.15
CSCO 150925P00023500 P 09/25/15 23.5 0.16 0.19
CSCO 150925P00024000 P 09/25/15 24.0 0.22 0.25
CSCO 150925P00024500 P 09/25/15 24.5 0.30 0.36
CSCO 150925P00025000 P 09/25/15 25.0 0.41 0.47
CSCO 150925P00025500 P 09/25/15 25.5 0.56 0.62
CSCO 150925P00026000 P 09/25/15 26.0 0.75 0.80
CSCO 150925P00026500 P 09/25/15 26.5 1.00 1.12
CSCO 150925P00027000 P 09/25/15 27.0 1.29 1.49
CSCO 150925P00027500 P 09/25/15 27.5 1.63 1.86
CSCO 150925P00028000 P 09/25/15 28.0 2.04 2.32
CSCO 150925P00028500 P 09/25/15 28.5 2.44 2.88
CSCO 150925P00029000 P 09/25/15 29.0 2.95 3.30
CSCO 150925P00029500 P 09/25/15 29.5 3.30 3.85
CSCO 150925P00030000 P 09/25/15 30.0 3.80 4.30
CSCO 150925P00030500 P 09/25/15 30.5 4.15 4.95
CSCO 150925P00031000 P 09/25/15 31.0 4.65 5.40
CSCO 150925P00031500 P 09/25/15 31.5 5.15 6.10
CSCO 150925P00032000 P 09/25/15 32.0 5.60 6.90
CSCO 150925P00032500 P 09/25/15 32.5 6.10 7.40
CSCO 150925P00033000 P 09/25/15 33.0 6.60 8.20
CSCO 150925P00033500 P 09/25/15 33.5 7.10 8.05
CSCO 150925P00034000 P 09/25/15 34.0 7.05 9.75
CSCO 150925P00034500 P 09/25/15 34.5 7.60 9.45
CSCO 150925P00035000 P 09/25/15 35.0 7.45 10.75
CSCO 150925P00035500 P 09/25/15 35.5 8.00 11.20
CSCO 150925P00036000 P 09/25/15 36.0 8.40 11.70
CSCO 150925P00036500 P 09/25/15 36.5 8.85 12.20
CSCO 150925P00037000 P 09/25/15 37.0 9.35 12.75
CSCO 150925P00037500 P 09/25/15 37.5 9.85 13.25
CSCO 150925P00038000 P 09/25/15 38.0 10.35 13.75
CSCO 150925P00038500 P 09/25/15 38.5 10.90 14.20
CSCO 150925P00039000 P 09/25/15 39.0 11.40 14.70
CSCO 150925P00039500 P 09/25/15 39.5 12.00 14.40
CSCO 151002C00020000 C 10/02/15 20.0 5.70 6.25
CSCO 151002C00020500 C 10/02/15 20.5 5.20 5.65
CSCO 151002C00021000 C 10/02/15 21.0 4.75 5.25
CSCO 151002C00021500 C 10/02/15 21.5 4.20 4.80
CSCO 151002C00022000 C 10/02/15 22.0 3.80 4.20
CSCO 151002C00022500 C 10/02/15 22.5 3.30 3.80
CSCO 151002C00023000 C 10/02/15 23.0 2.85 3.25
CSCO 151002C00023500 C 10/02/15 23.5 2.52 2.73
CSCO 151002C00024000 C 10/02/15 24.0 2.12 2.29
CSCO 151002C00024500 C 10/02/15 24.5 1.68 1.89
CSCO 151002C00025000 C 10/02/15 25.0 1.32 1.50
CSCO 151002C00025500 C 10/02/15 25.5 1.04 1.15
CSCO 151002C00026000 C 10/02/15 26.0 0.78 0.85
CSCO 151002C00026500 C 10/02/15 26.5 0.55 0.60
CSCO 151002C00027000 C 10/02/15 27.0 0.35 0.41
CSCO 151002C00027500 C 10/02/15 27.5 0.23 0.25
CSCO 151002C00028000 C 10/02/15 28.0 0.12 0.15
CSCO 151002C00028500 C 10/02/15 28.5 0.06 0.09
CSCO 151002C00029000 C 10/02/15 29.0 0.01 0.08
CSCO 151002C00029500 C 10/02/15 29.5 0.01 0.07
CSCO 151002C00030000 C 10/02/15 30.0 0.01 0.06
CSCO 151002C00030500 C 10/02/15 30.5 0.00 0.06
CSCO 151002C00031000 C 10/02/15 31.0 0.00 0.06
CSCO 151002C00031500 C 10/02/15 31.5 0.00 0.08
CSCO 151002C00032000 C 10/02/15 32.0 0.00 0.08
CSCO 151002C00032500 C 10/02/15 32.5 0.00 0.08
CSCO 151002C00033000 C 10/02/15 33.0 0.00 0.08
CSCO 151002C00033500 C 10/02/15 33.5 0.00 0.08
CSCO 151002C00034000 C 10/02/15 34.0 0.00 0.08
CSCO 151002C00034500 C 10/02/15 34.5 0.00 0.08
CSCO 151002C00035000 C 10/02/15 35.0 0.00 0.08
CSCO 151002C00035500 C 10/02/15 35.5 0.00 0.10
CSCO 151002C00036000 C 10/02/15 36.0 0.00 0.08
CSCO 151002C00036500 C 10/02/15 36.5 0.00 0.08
CSCO 151002C00037000 C 10/02/15 37.0 0.00 0.08
CSCO 151002C00037500 C 10/02/15 37.5 0.00 0.08
CSCO 151002C00038000 C 10/02/15 38.0 0.00 0.08
CSCO 151002C00038500 C 10/02/15 38.5 0.00 0.12
CSCO 151002C00039000 C 10/02/15 39.0 0.00 0.08
CSCO 151002C00039500 C 10/02/15 39.5 0.00 0.08
CSCO 151002P00020000 P 10/02/15 20.0 0.03 0.10
CSCO 151002P00020500 P 10/02/15 20.5 0.04 0.11
CSCO 151002P00021000 P 10/02/15 21.0 0.04 0.12
CSCO 151002P00021500 P 10/02/15 21.5 0.05 0.14
CSCO 151002P00022000 P 10/02/15 22.0 0.09 0.15
CSCO 151002P00022500 P 10/02/15 22.5 0.12 0.20
CSCO 151002P00023000 P 10/02/15 23.0 0.16 0.21
CSCO 151002P00023500 P 10/02/15 23.5 0.21 0.26
CSCO 151002P00024000 P 10/02/15 24.0 0.29 0.35
CSCO 151002P00024500 P 10/02/15 24.5 0.39 0.46
CSCO 151002P00025000 P 10/02/15 25.0 0.52 0.58
CSCO 151002P00025500 P 10/02/15 25.5 0.69 0.73
CSCO 151002P00026000 P 10/02/15 26.0 0.91 0.99
CSCO 151002P00026500 P 10/02/15 26.5 1.17 1.28
CSCO 151002P00027000 P 10/02/15 27.0 1.47 1.69
CSCO 151002P00027500 P 10/02/15 27.5 1.84 2.08
CSCO 151002P00028000 P 10/02/15 28.0 2.22 2.58
CSCO 151002P00028500 P 10/02/15 28.5 2.65 3.10
CSCO 151002P00029000 P 10/02/15 29.0 3.15 3.55
CSCO 151002P00029500 P 10/02/15 29.5 3.60 4.00
CSCO 151002P00030000 P 10/02/15 30.0 4.05 4.55
CSCO 151002P00030500 P 10/02/15 30.5 4.55 4.95
CSCO 151002P00031000 P 10/02/15 31.0 4.80 5.60
CSCO 151002P00031500 P 10/02/15 31.5 5.20 6.10
CSCO 151002P00032000 P 10/02/15 32.0 5.65 6.60
CSCO 151002P00032500 P 10/02/15 32.5 6.20 7.10
CSCO 151002P00033000 P 10/02/15 33.0 6.70 7.60
CSCO 151002P00033500 P 10/02/15 33.5 6.35 8.10
CSCO 151002P00034000 P 10/02/15 34.0 6.85 8.65
CSCO 151002P00034500 P 10/02/15 34.5 7.35 9.20
CSCO 151002P00035000 P 10/02/15 35.0 8.40 9.75
CSCO 151002P00035500 P 10/02/15 35.5 8.05 11.40
CSCO 151002P00036000 P 10/02/15 36.0 8.60 11.90
CSCO 151002P00036500 P 10/02/15 36.5 9.05 12.40
CSCO 151002P00037000 P 10/02/15 37.0 9.60 12.90
CSCO 151002P00037500 P 10/02/15 37.5 10.10 13.40
CSCO 151002P00038000 P 10/02/15 38.0 10.60 13.90
CSCO 151002P00038500 P 10/02/15 38.5 11.10 14.40
CSCO 151002P00039000 P 10/02/15 39.0 11.60 14.90
CSCO 151002P00039500 P 10/02/15 39.5 12.10 14.50
CSCO 151009C00017500 C 10/09/15 17.5 8.15 8.95
CSCO 151009C00018000 C 10/09/15 18.0 7.50 8.60
CSCO 151009C00018500 C 10/09/15 18.5 7.05 7.75
CSCO 151009C00019000 C 10/09/15 19.0 6.65 7.20
CSCO 151009C00019500 C 10/09/15 19.5 6.20 6.70
CSCO 151009C00020000 C 10/09/15 20.0 5.70 6.25
CSCO 151009C00020500 C 10/09/15 20.5 5.20 5.70
CSCO 151009C00021000 C 10/09/15 21.0 4.70 5.25
CSCO 151009C00021500 C 10/09/15 21.5 4.25 4.90
CSCO 151009C00022000 C 10/09/15 22.0 3.80 4.25
CSCO 151009C00022500 C 10/09/15 22.5 3.35 3.75
CSCO 151009C00023000 C 10/09/15 23.0 2.85 3.25
CSCO 151009C00023500 C 10/09/15 23.5 2.55 2.76
CSCO 151009C00024000 C 10/09/15 24.0 2.13 2.32
CSCO 151009C00024500 C 10/09/15 24.5 1.71 1.92
CSCO 151009C00025000 C 10/09/15 25.0 1.47 1.56
CSCO 151009C00025500 C 10/09/15 25.5 1.14 1.20
CSCO 151009C00026000 C 10/09/15 26.0 0.85 0.90
CSCO 151009C00026500 C 10/09/15 26.5 0.60 0.63
CSCO 151009C00027000 C 10/09/15 27.0 0.40 0.44
CSCO 151009C00027500 C 10/09/15 27.5 0.25 0.29
CSCO 151009C00028000 C 10/09/15 28.0 0.15 0.18
CSCO 151009C00028500 C 10/09/15 28.5 0.07 0.16
CSCO 151009C00029000 C 10/09/15 29.0 0.04 0.08
CSCO 151009C00029500 C 10/09/15 29.5 0.02 0.07
CSCO 151009C00030000 C 10/09/15 30.0 0.01 0.07
CSCO 151009C00030500 C 10/09/15 30.5 0.00 0.08
CSCO 151009C00031000 C 10/09/15 31.0 0.00 0.08
CSCO 151009C00031500 C 10/09/15 31.5 0.00 0.17
CSCO 151009C00032000 C 10/09/15 32.0 0.00 0.13
CSCO 151009C00032500 C 10/09/15 32.5 0.00 0.15
CSCO 151009C00033000 C 10/09/15 33.0 0.00 0.14
CSCO 151009C00033500 C 10/09/15 33.5 0.00 0.17
CSCO 151009C00034000 C 10/09/15 34.0 0.00 0.08
CSCO 151009C00034500 C 10/09/15 34.5 0.00 0.08
CSCO 151009C00035000 C 10/09/15 35.0 0.00 0.08
CSCO 151009P00017500 P 10/09/15 17.5 0.01 0.09
CSCO 151009P00018000 P 10/09/15 18.0 0.01 0.10
CSCO 151009P00018500 P 10/09/15 18.5 0.02 0.10
CSCO 151009P00019000 P 10/09/15 19.0 0.02 0.11
CSCO 151009P00019500 P 10/09/15 19.5 0.03 0.12
CSCO 151009P00020000 P 10/09/15 20.0 0.05 0.13
CSCO 151009P00020500 P 10/09/15 20.5 0.06 0.13
CSCO 151009P00021000 P 10/09/15 21.0 0.07 0.15
CSCO 151009P00021500 P 10/09/15 21.5 0.04 0.18
CSCO 151009P00022000 P 10/09/15 22.0 0.08 0.19
CSCO 151009P00022500 P 10/09/15 22.5 0.12 0.23
CSCO 151009P00023000 P 10/09/15 23.0 0.20 0.25
CSCO 151009P00023500 P 10/09/15 23.5 0.26 0.32
CSCO 151009P00024000 P 10/09/15 24.0 0.34 0.39
CSCO 151009P00024500 P 10/09/15 24.5 0.45 0.52
CSCO 151009P00025000 P 10/09/15 25.0 0.58 0.66
CSCO 151009P00025500 P 10/09/15 25.5 0.76 0.84
CSCO 151009P00026000 P 10/09/15 26.0 0.98 1.04
CSCO 151009P00026500 P 10/09/15 26.5 1.22 1.32
CSCO 151009P00027000 P 10/09/15 27.0 1.53 1.74
CSCO 151009P00027500 P 10/09/15 27.5 1.88 2.12
CSCO 151009P00028000 P 10/09/15 28.0 2.28 2.54
CSCO 151009P00028500 P 10/09/15 28.5 2.72 3.05
CSCO 151009P00029000 P 10/09/15 29.0 3.00 3.60
CSCO 151009P00029500 P 10/09/15 29.5 3.40 4.05
CSCO 151009P00030000 P 10/09/15 30.0 3.90 4.55
CSCO 151009P00030500 P 10/09/15 30.5 4.55 5.05
CSCO 151009P00031000 P 10/09/15 31.0 4.85 5.60
CSCO 151009P00031500 P 10/09/15 31.5 5.20 6.25
CSCO 151009P00032000 P 10/09/15 32.0 5.70 6.75
CSCO 151009P00032500 P 10/09/15 32.5 6.25 7.30
CSCO 151009P00033000 P 10/09/15 33.0 6.70 7.80
CSCO 151009P00033500 P 10/09/15 33.5 6.15 9.20
CSCO 151009P00034000 P 10/09/15 34.0 6.60 10.00
CSCO 151009P00034500 P 10/09/15 34.5 7.10 10.40
CSCO 151009P00035000 P 10/09/15 35.0 8.65 9.85
CSCO 151016C00017000 C 10/16/15 17.0 8.65 9.15
CSCO 151016C00018000 C 10/16/15 18.0 7.70 8.15
CSCO 151016C00019000 C 10/16/15 19.0 6.70 7.15
CSCO 151016C00020000 C 10/16/15 20.0 5.70 6.15
CSCO 151016C00021000 C 10/16/15 21.0 4.80 5.15
CSCO 151016C00022000 C 10/16/15 22.0 3.80 4.20
CSCO 151016C00023000 C 10/16/15 23.0 3.00 3.25
CSCO 151016C00024000 C 10/16/15 24.0 2.18 2.36
CSCO 151016C00025000 C 10/16/15 25.0 1.53 1.59
CSCO 151016C00026000 C 10/16/15 26.0 0.92 0.95
CSCO 151016C00027000 C 10/16/15 27.0 0.46 0.49
CSCO 151016C00028000 C 10/16/15 28.0 0.19 0.21
CSCO 151016C00029000 C 10/16/15 29.0 0.07 0.08
CSCO 151016C00030000 C 10/16/15 30.0 0.02 0.03
CSCO 151016C00031000 C 10/16/15 31.0 0.01 0.03
CSCO 151016C00032000 C 10/16/15 32.0 0.00 0.04
CSCO 151016C00033000 C 10/16/15 33.0 0.00 0.03
CSCO 151016C00034000 C 10/16/15 34.0 0.00 0.03
CSCO 151016C00035000 C 10/16/15 35.0 0.00 0.03
CSCO 151016C00036000 C 10/16/15 36.0 0.00 0.03
CSCO 151016C00037000 C 10/16/15 37.0 0.00 0.03
CSCO 151016C00038000 C 10/16/15 38.0 0.00 0.03
CSCO 151016C00039000 C 10/16/15 39.0 0.00 0.03
CSCO 151016C00040000 C 10/16/15 40.0 0.00 0.03
CSCO 151016P00017000 P 10/16/15 17.0 0.01 0.05
CSCO 151016P00018000 P 10/16/15 18.0 0.02 0.06
CSCO 151016P00019000 P 10/16/15 19.0 0.04 0.07
CSCO 151016P00020000 P 10/16/15 20.0 0.06 0.10
CSCO 151016P00021000 P 10/16/15 21.0 0.10 0.13
CSCO 151016P00022000 P 10/16/15 22.0 0.16 0.19
CSCO 151016P00023000 P 10/16/15 23.0 0.25 0.28
CSCO 151016P00024000 P 10/16/15 24.0 0.41 0.43
CSCO 151016P00025000 P 10/16/15 25.0 0.67 0.70
CSCO 151016P00026000 P 10/16/15 26.0 1.05 1.10
CSCO 151016P00027000 P 10/16/15 27.0 1.61 1.68
CSCO 151016P00028000 P 10/16/15 28.0 2.34 2.53
CSCO 151016P00029000 P 10/16/15 29.0 3.20 3.55
CSCO 151016P00030000 P 10/16/15 30.0 4.15 4.50
CSCO 151016P00031000 P 10/16/15 31.0 5.10 5.55
CSCO 151016P00032000 P 10/16/15 32.0 6.10 6.55
CSCO 151016P00033000 P 10/16/15 33.0 6.95 7.70
CSCO 151016P00034000 P 10/16/15 34.0 7.75 8.65
CSCO 151016P00035000 P 10/16/15 35.0 7.65 9.80
CSCO 151016P00036000 P 10/16/15 36.0 8.60 11.90
CSCO 151016P00037000 P 10/16/15 37.0 9.60 12.90
CSCO 151016P00038000 P 10/16/15 38.0 10.55 13.90
CSCO 151016P00039000 P 10/16/15 39.0 11.60 14.90
CSCO 151016P00040000 P 10/16/15 40.0 13.95 15.85
CSCO 151120C00020000 C 11/20/15 20.0 5.75 6.20
CSCO 151120C00021000 C 11/20/15 21.0 4.85 5.20
CSCO 151120C00022000 C 11/20/15 22.0 3.95 4.30
CSCO 151120C00023000 C 11/20/15 23.0 3.20 3.40
CSCO 151120C00024000 C 11/20/15 24.0 2.46 2.61
CSCO 151120C00025000 C 11/20/15 25.0 1.84 1.90
CSCO 151120C00026000 C 11/20/15 26.0 1.26 1.31
CSCO 151120C00027000 C 11/20/15 27.0 0.80 0.84
CSCO 151120C00028000 C 11/20/15 28.0 0.48 0.51
CSCO 151120C00029000 C 11/20/15 29.0 0.26 0.28
CSCO 151120C00030000 C 11/20/15 30.0 0.13 0.15
CSCO 151120C00031000 C 11/20/15 31.0 0.06 0.09
CSCO 151120C00032000 C 11/20/15 32.0 0.03 0.06
CSCO 151120C00033000 C 11/20/15 33.0 0.01 0.04
CSCO 151120C00034000 C 11/20/15 34.0 0.00 0.04
CSCO 151120C00035000 C 11/20/15 35.0 0.00 0.03
CSCO 151120C00036000 C 11/20/15 36.0 0.00 0.03
CSCO 151120P00020000 P 11/20/15 20.0 0.17 0.19
CSCO 151120P00021000 P 11/20/15 21.0 0.23 0.27
CSCO 151120P00022000 P 11/20/15 22.0 0.34 0.36
CSCO 151120P00023000 P 11/20/15 23.0 0.49 0.51
CSCO 151120P00024000 P 11/20/15 24.0 0.70 0.74
CSCO 151120P00025000 P 11/20/15 25.0 1.01 1.05
CSCO 151120P00026000 P 11/20/15 26.0 1.44 1.48
CSCO 151120P00027000 P 11/20/15 27.0 1.97 2.02
CSCO 151120P00028000 P 11/20/15 28.0 2.63 2.70
CSCO 151120P00029000 P 11/20/15 29.0 3.40 3.60
CSCO 151120P00030000 P 11/20/15 30.0 4.20 4.60
CSCO 151120P00031000 P 11/20/15 31.0 5.15 5.60
CSCO 151120P00032000 P 11/20/15 32.0 6.15 6.55
CSCO 151120P00033000 P 11/20/15 33.0 7.10 7.55
CSCO 151120P00034000 P 11/20/15 34.0 8.10 8.55
CSCO 151120P00035000 P 11/20/15 35.0 8.95 9.55
CSCO 151120P00036000 P 11/20/15 36.0 9.95 10.55
CSCO 151218C00019000 C 12/18/15 19.0 6.75 7.15
CSCO 151218C00020000 C 12/18/15 20.0 5.80 6.25
CSCO 151218C00021000 C 12/18/15 21.0 4.90 5.30
CSCO 151218C00022000 C 12/18/15 22.0 4.10 4.35
CSCO 151218C00023000 C 12/18/15 23.0 3.30 3.55
CSCO 151218C00024000 C 12/18/15 24.0 2.56 2.74
CSCO 151218C00025000 C 12/18/15 25.0 1.98 2.05
CSCO 151218C00026000 C 12/18/15 26.0 1.41 1.46
CSCO 151218C00027000 C 12/18/15 27.0 0.94 1.00
CSCO 151218C00028000 C 12/18/15 28.0 0.60 0.64
CSCO 151218C00029000 C 12/18/15 29.0 0.36 0.39
CSCO 151218C00030000 C 12/18/15 30.0 0.19 0.23
CSCO 151218C00031000 C 12/18/15 31.0 0.10 0.11
CSCO 151218C00032000 C 12/18/15 32.0 0.04 0.08
CSCO 151218C00033000 C 12/18/15 33.0 0.02 0.06
CSCO 151218C00034000 C 12/18/15 34.0 0.01 0.04
CSCO 151218C00035000 C 12/18/15 35.0 0.00 0.03
CSCO 151218P00019000 P 12/18/15 19.0 0.15 0.19
CSCO 151218P00020000 P 12/18/15 20.0 0.22 0.25
CSCO 151218P00021000 P 12/18/15 21.0 0.30 0.34
CSCO 151218P00022000 P 12/18/15 22.0 0.42 0.44
CSCO 151218P00023000 P 12/18/15 23.0 0.59 0.63
CSCO 151218P00024000 P 12/18/15 24.0 0.82 0.87
CSCO 151218P00025000 P 12/18/15 25.0 1.14 1.19
CSCO 151218P00026000 P 12/18/15 26.0 1.56 1.61
CSCO 151218P00027000 P 12/18/15 27.0 2.09 2.16
CSCO 151218P00028000 P 12/18/15 28.0 2.74 2.81
CSCO 151218P00029000 P 12/18/15 29.0 3.50 3.70
CSCO 151218P00030000 P 12/18/15 30.0 4.30 4.65
CSCO 151218P00031000 P 12/18/15 31.0 5.15 5.60
CSCO 151218P00032000 P 12/18/15 32.0 6.10 6.55
CSCO 151218P00033000 P 12/18/15 33.0 7.10 7.55
CSCO 151218P00034000 P 12/18/15 34.0 8.05 8.50
CSCO 151218P00035000 P 12/18/15 35.0 9.05 9.55
CSCO 160115C00013000 C 01/15/16 13.0 11.65 13.70
CSCO 160115C00015000 C 01/15/16 15.0 10.80 11.25
CSCO 160115C00016000 C 01/15/16 16.0 9.70 10.25
CSCO 160115C00017000 C 01/15/16 17.0 8.70 9.15
CSCO 160115C00018000 C 01/15/16 18.0 7.70 8.15
CSCO 160115C00019000 C 01/15/16 19.0 6.75 7.20
CSCO 160115C00020000 C 01/15/16 20.0 5.85 6.25
CSCO 160115C00021000 C 01/15/16 21.0 4.95 5.30
CSCO 160115C00022000 C 01/15/16 22.0 4.20 4.40
CSCO 160115C00023000 C 01/15/16 23.0 3.35 3.60
CSCO 160115C00024000 C 01/15/16 24.0 2.61 2.82
CSCO 160115C00025000 C 01/15/16 25.0 2.06 2.14
CSCO 160115C00026000 C 01/15/16 26.0 1.53 1.55
CSCO 160115C00027000 C 01/15/16 27.0 1.06 1.09
CSCO 160115C00028000 C 01/15/16 28.0 0.68 0.73
CSCO 160115C00029000 C 01/15/16 29.0 0.43 0.46
CSCO 160115C00030000 C 01/15/16 30.0 0.26 0.28
CSCO 160115C00031000 C 01/15/16 31.0 0.15 0.17
CSCO 160115C00032000 C 01/15/16 32.0 0.08 0.10
CSCO 160115C00033000 C 01/15/16 33.0 0.05 0.07
CSCO 160115C00034000 C 01/15/16 34.0 0.01 0.05
CSCO 160115C00035000 C 01/15/16 35.0 0.01 0.03
CSCO 160115C00036000 C 01/15/16 36.0 0.00 0.04
CSCO 160115C00037000 C 01/15/16 37.0 0.00 0.03
CSCO 160115C00038000 C 01/15/16 38.0 0.00 0.03
CSCO 160115C00039000 C 01/15/16 39.0 0.00 0.03
CSCO 160115C00040000 C 01/15/16 40.0 0.00 0.03
CSCO 160115P00013000 P 01/15/16 13.0 0.02 0.06
CSCO 160115P00015000 P 01/15/16 15.0 0.05 0.09
CSCO 160115P00016000 P 01/15/16 16.0 0.08 0.12
CSCO 160115P00017000 P 01/15/16 17.0 0.11 0.15
CSCO 160115P00018000 P 01/15/16 18.0 0.17 0.19
CSCO 160115P00019000 P 01/15/16 19.0 0.21 0.25
CSCO 160115P00020000 P 01/15/16 20.0 0.30 0.33
CSCO 160115P00021000 P 01/15/16 21.0 0.41 0.43
CSCO 160115P00022000 P 01/15/16 22.0 0.54 0.57
CSCO 160115P00023000 P 01/15/16 23.0 0.73 0.77
CSCO 160115P00024000 P 01/15/16 24.0 0.99 1.04
CSCO 160115P00025000 P 01/15/16 25.0 1.36 1.38
CSCO 160115P00026000 P 01/15/16 26.0 1.78 1.83
CSCO 160115P00027000 P 01/15/16 27.0 2.32 2.38
CSCO 160115P00028000 P 01/15/16 28.0 2.96 3.05
CSCO 160115P00029000 P 01/15/16 29.0 3.70 3.85
CSCO 160115P00030000 P 01/15/16 30.0 4.50 4.90
CSCO 160115P00031000 P 01/15/16 31.0 5.40 5.80
CSCO 160115P00032000 P 01/15/16 32.0 6.35 6.75
CSCO 160115P00033000 P 01/15/16 33.0 7.25 7.70
CSCO 160115P00034000 P 01/15/16 34.0 8.30 8.70
CSCO 160115P00035000 P 01/15/16 35.0 9.30 9.70
CSCO 160115P00036000 P 01/15/16 36.0 9.80 10.85
CSCO 160115P00037000 P 01/15/16 37.0 10.10 12.35
CSCO 160115P00038000 P 01/15/16 38.0 10.80 14.05
CSCO 160115P00039000 P 01/15/16 39.0 11.80 15.05
CSCO 160115P00040000 P 01/15/16 40.0 12.80 16.00
CSCO 160415C00015000 C 04/15/16 15.0 10.25 11.45
CSCO 160415C00016000 C 04/15/16 16.0 9.70 10.35
CSCO 160415C00017000 C 04/15/16 17.0 8.75 9.25
CSCO 160415C00018000 C 04/15/16 18.0 7.75 8.30
CSCO 160415C00019000 C 04/15/16 19.0 6.80 7.30
CSCO 160415C00020000 C 04/15/16 20.0 5.90 6.45
CSCO 160415C00021000 C 04/15/16 21.0 5.05 5.40
CSCO 160415C00022000 C 04/15/16 22.0 4.35 4.60
CSCO 160415C00023000 C 04/15/16 23.0 3.55 3.80
CSCO 160415C00024000 C 04/15/16 24.0 3.00 3.10
CSCO 160415C00025000 C 04/15/16 25.0 2.38 2.46
CSCO 160415C00026000 C 04/15/16 26.0 1.84 1.91
CSCO 160415C00027000 C 04/15/16 27.0 1.38 1.45
CSCO 160415C00028000 C 04/15/16 28.0 1.01 1.07
CSCO 160415C00029000 C 04/15/16 29.0 0.72 0.77
CSCO 160415C00030000 C 04/15/16 30.0 0.50 0.54
CSCO 160415C00031000 C 04/15/16 31.0 0.33 0.37
CSCO 160415C00032000 C 04/15/16 32.0 0.21 0.25
CSCO 160415C00033000 C 04/15/16 33.0 0.13 0.17
CSCO 160415C00034000 C 04/15/16 34.0 0.08 0.12
CSCO 160415C00035000 C 04/15/16 35.0 0.05 0.08
CSCO 160415C00036000 C 04/15/16 36.0 0.03 0.06
CSCO 160415C00037000 C 04/15/16 37.0 0.01 0.05
CSCO 160415P00015000 P 04/15/16 15.0 0.12 0.16
CSCO 160415P00016000 P 04/15/16 16.0 0.16 0.21
CSCO 160415P00017000 P 04/15/16 17.0 0.22 0.26
CSCO 160415P00018000 P 04/15/16 18.0 0.29 0.33
CSCO 160415P00019000 P 04/15/16 19.0 0.38 0.42
CSCO 160415P00020000 P 04/15/16 20.0 0.50 0.53
CSCO 160415P00021000 P 04/15/16 21.0 0.65 0.69
CSCO 160415P00022000 P 04/15/16 22.0 0.85 0.89
CSCO 160415P00023000 P 04/15/16 23.0 1.10 1.14
CSCO 160415P00024000 P 04/15/16 24.0 1.42 1.46
CSCO 160415P00025000 P 04/15/16 25.0 1.81 1.86
CSCO 160415P00026000 P 04/15/16 26.0 2.27 2.33
CSCO 160415P00027000 P 04/15/16 27.0 2.82 2.89
CSCO 160415P00028000 P 04/15/16 28.0 3.45 3.55
CSCO 160415P00029000 P 04/15/16 29.0 4.15 4.25
CSCO 160415P00030000 P 04/15/16 30.0 4.95 5.25
CSCO 160415P00031000 P 04/15/16 31.0 5.75 6.15
CSCO 160415P00032000 P 04/15/16 32.0 6.65 7.05
CSCO 160415P00033000 P 04/15/16 33.0 7.40 7.95
CSCO 160415P00034000 P 04/15/16 34.0 8.35 8.90
CSCO 160415P00035000 P 04/15/16 35.0 9.20 9.85
CSCO 160415P00036000 P 04/15/16 36.0 10.05 11.00
CSCO 160415P00037000 P 04/15/16 37.0 11.25 11.80
CSCO 170120C00013000 C 01/20/17 13.0 10.95 15.00
CSCO 170120C00015000 C 01/20/17 15.0 10.55 11.65
CSCO 170120C00018000 C 01/20/17 18.0 7.60 8.60
CSCO 170120C00020000 C 01/20/17 20.0 6.40 6.60
CSCO 170120C00023000 C 01/20/17 23.0 4.20 4.55
CSCO 170120C00025000 C 01/20/17 25.0 3.15 3.25
CSCO 170120C00027000 C 01/20/17 27.0 2.21 2.31
CSCO 170120C00030000 C 01/20/17 30.0 1.21 1.30
CSCO 170120C00032000 C 01/20/17 32.0 0.78 0.85
CSCO 170120C00035000 C 01/20/17 35.0 0.38 0.44
CSCO 170120C00037000 C 01/20/17 37.0 0.23 0.28
CSCO 170120C00040000 C 01/20/17 40.0 0.11 0.15
CSCO 170120P00013000 P 01/20/17 13.0 0.25 0.31
CSCO 170120P00015000 P 01/20/17 15.0 0.41 0.46
CSCO 170120P00018000 P 01/20/17 18.0 0.79 0.83
CSCO 170120P00020000 P 01/20/17 20.0 1.19 1.23
CSCO 170120P00023000 P 01/20/17 23.0 2.09 2.16
CSCO 170120P00025000 P 01/20/17 25.0 2.95 3.05
CSCO 170120P00027000 P 01/20/17 27.0 4.00 4.15
CSCO 170120P00030000 P 01/20/17 30.0 6.00 6.15
CSCO 170120P00032000 P 01/20/17 32.0 7.55 7.75
CSCO 170120P00035000 P 01/20/17 35.0 9.90 10.85
CSCO 170120P00037000 P 01/20/17 37.0 11.40 13.00
CSCO 170120P00040000 P 01/20/17 40.0 13.95 15.80

OPRA data is delayed 15 minutes.