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 Nov 20 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 141122C00014000 C 11/22/14 14.0 10.75 13.00
CSCO 141122C00015000 C 11/22/14 15.0 9.75 13.40
CSCO 141122C00015500 C 11/22/14 15.5 9.25 11.50
CSCO 141122C00016000 C 11/22/14 16.0 8.75 11.00
CSCO 141122C00016500 C 11/22/14 16.5 8.55 10.50
CSCO 141122C00017000 C 11/22/14 17.0 8.05 9.90
CSCO 141122C00017500 C 11/22/14 17.5 7.55 9.40
CSCO 141122C00018000 C 11/22/14 18.0 7.70 9.20
CSCO 141122C00018500 C 11/22/14 18.5 6.60 8.40
CSCO 141122C00019000 C 11/22/14 19.0 6.10 8.45
CSCO 141122C00019500 C 11/22/14 19.5 6.00 7.90
CSCO 141122C00020000 C 11/22/14 20.0 5.85 7.10
CSCO 141122C00020500 C 11/22/14 20.5 5.00 6.85
CSCO 141122C00021000 C 11/22/14 21.0 4.65 6.25
CSCO 141122C00021500 C 11/22/14 21.5 4.60 5.40
CSCO 141122C00022000 C 11/22/14 22.0 3.95 5.10
CSCO 141122C00022500 C 11/22/14 22.5 3.45 4.35
CSCO 141122C00023000 C 11/22/14 23.0 3.65 3.85
CSCO 141122C00023500 C 11/22/14 23.5 3.25 3.35
CSCO 141122C00024000 C 11/22/14 24.0 2.73 2.85
CSCO 141122C00024500 C 11/22/14 24.5 2.28 2.35
CSCO 141122C00025000 C 11/22/14 25.0 1.80 1.83
CSCO 141122C00025500 C 11/22/14 25.5 1.28 1.35
CSCO 141122C00026000 C 11/22/14 26.0 0.80 0.83
CSCO 141122C00026500 C 11/22/14 26.5 0.32 0.34
CSCO 141122C00027000 C 11/22/14 27.0 0.02 0.04
CSCO 141122C00027500 C 11/22/14 27.5 0.00 0.01
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 0.01
CSCO 141122C00029500 C 11/22/14 29.5 0.00 0.02
CSCO 141122C00030000 C 11/22/14 30.0 0.00 0.01
CSCO 141122C00030500 C 11/22/14 30.5 0.00 0.02
CSCO 141122C00031000 C 11/22/14 31.0 0.00 0.01
CSCO 141122C00031500 C 11/22/14 31.5 0.00 0.02
CSCO 141122C00032000 C 11/22/14 32.0 0.00 0.01
CSCO 141122C00032500 C 11/22/14 32.5 0.00 0.02
CSCO 141122C00033000 C 11/22/14 33.0 0.00 0.02
CSCO 141122C00033500 C 11/22/14 33.5 0.00 0.02
CSCO 141122C00034000 C 11/22/14 34.0 0.00 0.02
CSCO 141122C00034500 C 11/22/14 34.5 0.00 0.02
CSCO 141122C00035000 C 11/22/14 35.0 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 0.01
CSCO 141122P00016500 P 11/22/14 16.5 0.00 0.02
CSCO 141122P00017000 P 11/22/14 17.0 0.00 0.01
CSCO 141122P00017500 P 11/22/14 17.5 0.00 0.01
CSCO 141122P00018000 P 11/22/14 18.0 0.00 0.01
CSCO 141122P00018500 P 11/22/14 18.5 0.00 0.01
CSCO 141122P00019000 P 11/22/14 19.0 0.00 0.01
CSCO 141122P00019500 P 11/22/14 19.5 0.00 0.01
CSCO 141122P00020000 P 11/22/14 20.0 0.00 0.01
CSCO 141122P00020500 P 11/22/14 20.5 0.00 0.01
CSCO 141122P00021000 P 11/22/14 21.0 0.00 0.01
CSCO 141122P00021500 P 11/22/14 21.5 0.00 0.02
CSCO 141122P00022000 P 11/22/14 22.0 0.00 0.01
CSCO 141122P00022500 P 11/22/14 22.5 0.00 0.02
CSCO 141122P00023000 P 11/22/14 23.0 0.00 0.01
CSCO 141122P00023500 P 11/22/14 23.5 0.00 0.01
CSCO 141122P00024000 P 11/22/14 24.0 0.00 0.01
CSCO 141122P00024500 P 11/22/14 24.5 0.00 0.01
CSCO 141122P00025000 P 11/22/14 25.0 0.00 0.01
CSCO 141122P00025500 P 11/22/14 25.5 0.00 0.02
CSCO 141122P00026000 P 11/22/14 26.0 0.00 0.01
CSCO 141122P00026500 P 11/22/14 26.5 0.02 0.03
CSCO 141122P00027000 P 11/22/14 27.0 0.20 0.25
CSCO 141122P00027500 P 11/22/14 27.5 0.65 0.97
CSCO 141122P00028000 P 11/22/14 28.0 1.15 1.34
CSCO 141122P00028500 P 11/22/14 28.5 1.65 1.74
CSCO 141122P00029000 P 11/22/14 29.0 2.15 2.35
CSCO 141122P00029500 P 11/22/14 29.5 2.65 2.85
CSCO 141122P00030000 P 11/22/14 30.0 3.15 3.35
CSCO 141122P00030500 P 11/22/14 30.5 3.65 3.85
CSCO 141122P00031000 P 11/22/14 31.0 3.95 4.25
CSCO 141122P00031500 P 11/22/14 31.5 3.20 5.40
CSCO 141122P00032000 P 11/22/14 32.0 4.90 5.25
CSCO 141122P00032500 P 11/22/14 32.5 5.30 6.05
CSCO 141122P00033000 P 11/22/14 33.0 5.70 6.25
CSCO 141122P00033500 P 11/22/14 33.5 6.15 6.75
CSCO 141122P00034000 P 11/22/14 34.0 6.80 7.25
CSCO 141122P00034500 P 11/22/14 34.5 6.30 9.45
CSCO 141122P00035000 P 11/22/14 35.0 7.40 8.55
CSCO 141128C00016000 C 11/28/14 16.0 8.75 11.00
CSCO 141128C00017000 C 11/28/14 17.0 8.05 10.00
CSCO 141128C00017500 C 11/28/14 17.5 7.55 9.50
CSCO 141128C00018000 C 11/28/14 18.0 7.25 9.55
CSCO 141128C00018500 C 11/28/14 18.5 6.55 8.75
CSCO 141128C00019000 C 11/28/14 19.0 6.20 8.35
CSCO 141128C00019500 C 11/28/14 19.5 6.35 7.65
CSCO 141128C00020000 C 11/28/14 20.0 5.85 7.05
CSCO 141128C00020500 C 11/28/14 20.5 5.30 6.60
CSCO 141128C00021000 C 11/28/14 21.0 5.10 5.95
CSCO 141128C00021500 C 11/28/14 21.5 4.65 5.40
CSCO 141128C00022000 C 11/28/14 22.0 4.15 4.90
CSCO 141128C00022500 C 11/28/14 22.5 3.65 4.40
CSCO 141128C00023000 C 11/28/14 23.0 3.30 3.90
CSCO 141128C00023500 C 11/28/14 23.5 3.10 3.40
CSCO 141128C00024000 C 11/28/14 24.0 2.29 2.86
CSCO 141128C00024500 C 11/28/14 24.5 2.17 2.36
CSCO 141128C00025000 C 11/28/14 25.0 1.81 1.85
CSCO 141128C00025500 C 11/28/14 25.5 1.18 1.37
CSCO 141128C00026000 C 11/28/14 26.0 0.72 0.87
CSCO 141128C00026500 C 11/28/14 26.5 0.41 0.43
CSCO 141128C00027000 C 11/28/14 27.0 0.14 0.16
CSCO 141128C00027500 C 11/28/14 27.5 0.02 0.05
CSCO 141128C00028000 C 11/28/14 28.0 0.00 0.02
CSCO 141128C00028500 C 11/28/14 28.5 0.00 0.02
CSCO 141128C00029000 C 11/28/14 29.0 0.00 0.02
CSCO 141128C00029500 C 11/28/14 29.5 0.00 0.02
CSCO 141128C00030000 C 11/28/14 30.0 0.00 0.02
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 141128C00034500 C 11/28/14 34.5 0.00 0.02
CSCO 141128C00035000 C 11/28/14 35.0 0.00 0.02
CSCO 141128P00016000 P 11/28/14 16.0 0.00 0.02
CSCO 141128P00017000 P 11/28/14 17.0 0.00 0.02
CSCO 141128P00017500 P 11/28/14 17.5 0.00 0.02
CSCO 141128P00018000 P 11/28/14 18.0 0.00 0.02
CSCO 141128P00018500 P 11/28/14 18.5 0.00 0.02
CSCO 141128P00019000 P 11/28/14 19.0 0.00 0.02
CSCO 141128P00019500 P 11/28/14 19.5 0.00 0.02
CSCO 141128P00020000 P 11/28/14 20.0 0.00 0.02
CSCO 141128P00020500 P 11/28/14 20.5 0.00 0.02
CSCO 141128P00021000 P 11/28/14 21.0 0.00 0.02
CSCO 141128P00021500 P 11/28/14 21.5 0.00 0.02
CSCO 141128P00022000 P 11/28/14 22.0 0.00 0.02
CSCO 141128P00022500 P 11/28/14 22.5 0.00 0.02
CSCO 141128P00023000 P 11/28/14 23.0 0.00 0.02
CSCO 141128P00023500 P 11/28/14 23.5 0.00 0.02
CSCO 141128P00024000 P 11/28/14 24.0 0.00 0.01
CSCO 141128P00024500 P 11/28/14 24.5 0.00 0.03
CSCO 141128P00025000 P 11/28/14 25.0 0.00 0.03
CSCO 141128P00025500 P 11/28/14 25.5 0.01 0.04
CSCO 141128P00026000 P 11/28/14 26.0 0.02 0.05
CSCO 141128P00026500 P 11/28/14 26.5 0.10 0.12
CSCO 141128P00027000 P 11/28/14 27.0 0.33 0.35
CSCO 141128P00027500 P 11/28/14 27.5 0.69 0.82
CSCO 141128P00028000 P 11/28/14 28.0 1.16 1.54
CSCO 141128P00028500 P 11/28/14 28.5 1.65 1.83
CSCO 141128P00029000 P 11/28/14 29.0 2.02 2.33
CSCO 141128P00029500 P 11/28/14 29.5 2.65 2.88
CSCO 141128P00030000 P 11/28/14 30.0 3.00 3.35
CSCO 141128P00030500 P 11/28/14 30.5 3.55 3.85
CSCO 141128P00031000 P 11/28/14 31.0 4.05 4.35
CSCO 141128P00031500 P 11/28/14 31.5 4.60 4.85
CSCO 141128P00032000 P 11/28/14 32.0 4.90 5.35
CSCO 141128P00032500 P 11/28/14 32.5 5.50 5.85
CSCO 141128P00033000 P 11/28/14 33.0 5.80 6.50
CSCO 141128P00033500 P 11/28/14 33.5 6.40 7.15
CSCO 141128P00034000 P 11/28/14 34.0 6.70 7.35
CSCO 141128P00034500 P 11/28/14 34.5 6.10 8.10
CSCO 141128P00035000 P 11/28/14 35.0 6.95 9.80
CSCO 141205C00016000 C 12/05/14 16.0 8.80 11.05
CSCO 141205C00016500 C 12/05/14 16.5 8.30 10.55
CSCO 141205C00017000 C 12/05/14 17.0 7.80 9.90
CSCO 141205C00017500 C 12/05/14 17.5 7.70 9.55
CSCO 141205C00018000 C 12/05/14 18.0 6.80 10.30
CSCO 141205C00018500 C 12/05/14 18.5 6.45 9.90
CSCO 141205C00019000 C 12/05/14 19.0 6.05 9.15
CSCO 141205C00019500 C 12/05/14 19.5 6.10 7.90
CSCO 141205C00020000 C 12/05/14 20.0 5.55 7.40
CSCO 141205C00020500 C 12/05/14 20.5 4.85 6.45
CSCO 141205C00021000 C 12/05/14 21.0 4.70 6.05
CSCO 141205C00021500 C 12/05/14 21.5 4.70 5.55
CSCO 141205C00022000 C 12/05/14 22.0 4.30 4.90
CSCO 141205C00022500 C 12/05/14 22.5 3.80 4.40
CSCO 141205C00023000 C 12/05/14 23.0 3.30 3.90
CSCO 141205C00023500 C 12/05/14 23.5 2.83 3.40
CSCO 141205C00024000 C 12/05/14 24.0 2.62 2.87
CSCO 141205C00024500 C 12/05/14 24.5 2.29 2.37
CSCO 141205C00025000 C 12/05/14 25.0 1.74 1.88
CSCO 141205C00025500 C 12/05/14 25.5 1.14 1.39
CSCO 141205C00026000 C 12/05/14 26.0 0.84 0.93
CSCO 141205C00026500 C 12/05/14 26.5 0.49 0.52
CSCO 141205C00027000 C 12/05/14 27.0 0.22 0.24
CSCO 141205C00027500 C 12/05/14 27.5 0.07 0.09
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 141205C00033500 C 12/05/14 33.5 0.00 0.02
CSCO 141205C00034000 C 12/05/14 34.0 0.00 0.02
CSCO 141205C00034500 C 12/05/14 34.5 0.00 0.02
CSCO 141205C00035000 C 12/05/14 35.0 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 0.02
CSCO 141205P00017000 P 12/05/14 17.0 0.00 0.02
CSCO 141205P00017500 P 12/05/14 17.5 0.00 0.02
CSCO 141205P00018000 P 12/05/14 18.0 0.00 0.02
CSCO 141205P00018500 P 12/05/14 18.5 0.00 0.02
CSCO 141205P00019000 P 12/05/14 19.0 0.00 0.02
CSCO 141205P00019500 P 12/05/14 19.5 0.00 0.02
CSCO 141205P00020000 P 12/05/14 20.0 0.00 0.02
CSCO 141205P00020500 P 12/05/14 20.5 0.00 0.02
CSCO 141205P00021000 P 12/05/14 21.0 0.00 0.02
CSCO 141205P00021500 P 12/05/14 21.5 0.00 0.02
CSCO 141205P00022000 P 12/05/14 22.0 0.00 0.02
CSCO 141205P00022500 P 12/05/14 22.5 0.00 0.02
CSCO 141205P00023000 P 12/05/14 23.0 0.00 0.02
CSCO 141205P00023500 P 12/05/14 23.5 0.00 0.03
CSCO 141205P00024000 P 12/05/14 24.0 0.00 0.03
CSCO 141205P00024500 P 12/05/14 24.5 0.01 0.04
CSCO 141205P00025000 P 12/05/14 25.0 0.02 0.05
CSCO 141205P00025500 P 12/05/14 25.5 0.03 0.07
CSCO 141205P00026000 P 12/05/14 26.0 0.07 0.09
CSCO 141205P00026500 P 12/05/14 26.5 0.18 0.22
CSCO 141205P00027000 P 12/05/14 27.0 0.40 0.44
CSCO 141205P00027500 P 12/05/14 27.5 0.73 0.80
CSCO 141205P00028000 P 12/05/14 28.0 1.17 1.33
CSCO 141205P00028500 P 12/05/14 28.5 1.66 1.95
CSCO 141205P00029000 P 12/05/14 29.0 2.15 2.45
CSCO 141205P00029500 P 12/05/14 29.5 2.65 2.95
CSCO 141205P00030000 P 12/05/14 30.0 2.98 3.80
CSCO 141205P00030500 P 12/05/14 30.5 3.55 3.95
CSCO 141205P00031000 P 12/05/14 31.0 4.00 4.80
CSCO 141205P00031500 P 12/05/14 31.5 4.30 5.10
CSCO 141205P00032000 P 12/05/14 32.0 4.75 5.50
CSCO 141205P00032500 P 12/05/14 32.5 4.30 6.65
CSCO 141205P00033000 P 12/05/14 33.0 5.75 6.65
CSCO 141205P00033500 P 12/05/14 33.5 6.35 7.00
CSCO 141205P00034000 P 12/05/14 34.0 5.75 8.95
CSCO 141205P00034500 P 12/05/14 34.5 6.20 9.50
CSCO 141205P00035000 P 12/05/14 35.0 6.65 8.65
CSCO 141212C00016000 C 12/12/14 16.0 8.75 11.05
CSCO 141212C00017000 C 12/12/14 17.0 7.95 9.95
CSCO 141212C00017500 C 12/12/14 17.5 7.55 9.45
CSCO 141212C00018000 C 12/12/14 18.0 7.05 10.30
CSCO 141212C00018500 C 12/12/14 18.5 6.55 9.85
CSCO 141212C00019000 C 12/12/14 19.0 6.05 8.75
CSCO 141212C00019500 C 12/12/14 19.5 6.50 7.40
CSCO 141212C00020000 C 12/12/14 20.0 6.15 6.95
CSCO 141212C00020500 C 12/12/14 20.5 5.75 6.40
CSCO 141212C00021000 C 12/12/14 21.0 5.25 5.90
CSCO 141212C00021500 C 12/12/14 21.5 4.80 5.40
CSCO 141212C00022000 C 12/12/14 22.0 4.30 4.90
CSCO 141212C00022500 C 12/12/14 22.5 3.80 4.40
CSCO 141212C00023000 C 12/12/14 23.0 3.30 3.90
CSCO 141212C00023500 C 12/12/14 23.5 3.10 3.40
CSCO 141212C00024000 C 12/12/14 24.0 2.62 2.88
CSCO 141212C00024500 C 12/12/14 24.5 2.19 2.38
CSCO 141212C00025000 C 12/12/14 25.0 1.64 1.89
CSCO 141212C00025500 C 12/12/14 25.5 1.28 1.42
CSCO 141212C00026000 C 12/12/14 26.0 0.89 0.98
CSCO 141212C00026500 C 12/12/14 26.5 0.56 0.60
CSCO 141212C00027000 C 12/12/14 27.0 0.28 0.31
CSCO 141212C00027500 C 12/12/14 27.5 0.12 0.14
CSCO 141212C00028000 C 12/12/14 28.0 0.02 0.07
CSCO 141212C00028500 C 12/12/14 28.5 0.00 0.04
CSCO 141212C00029000 C 12/12/14 29.0 0.00 0.03
CSCO 141212C00029500 C 12/12/14 29.5 0.00 0.03
CSCO 141212C00030000 C 12/12/14 30.0 0.00 0.03
CSCO 141212C00030500 C 12/12/14 30.5 0.00 0.03
CSCO 141212C00031000 C 12/12/14 31.0 0.00 0.03
CSCO 141212C00031500 C 12/12/14 31.5 0.00 0.02
CSCO 141212C00032000 C 12/12/14 32.0 0.00 0.02
CSCO 141212C00032500 C 12/12/14 32.5 0.00 0.02
CSCO 141212C00033000 C 12/12/14 33.0 0.00 0.02
CSCO 141212C00033500 C 12/12/14 33.5 0.00 0.02
CSCO 141212C00034000 C 12/12/14 34.0 0.00 0.02
CSCO 141212C00034500 C 12/12/14 34.5 0.00 0.02
CSCO 141212C00035000 C 12/12/14 35.0 0.00 0.02
CSCO 141212P00016000 P 12/12/14 16.0 0.00 0.02
CSCO 141212P00017000 P 12/12/14 17.0 0.00 0.02
CSCO 141212P00017500 P 12/12/14 17.5 0.00 0.02
CSCO 141212P00018000 P 12/12/14 18.0 0.00 0.02
CSCO 141212P00018500 P 12/12/14 18.5 0.00 0.02
CSCO 141212P00019000 P 12/12/14 19.0 0.00 0.02
CSCO 141212P00019500 P 12/12/14 19.5 0.00 0.02
CSCO 141212P00020000 P 12/12/14 20.0 0.00 0.02
CSCO 141212P00020500 P 12/12/14 20.5 0.00 0.02
CSCO 141212P00021000 P 12/12/14 21.0 0.00 0.02
CSCO 141212P00021500 P 12/12/14 21.5 0.00 0.03
CSCO 141212P00022000 P 12/12/14 22.0 0.00 0.03
CSCO 141212P00022500 P 12/12/14 22.5 0.01 0.03
CSCO 141212P00023000 P 12/12/14 23.0 0.01 0.03
CSCO 141212P00023500 P 12/12/14 23.5 0.01 0.04
CSCO 141212P00024000 P 12/12/14 24.0 0.03 0.05
CSCO 141212P00024500 P 12/12/14 24.5 0.02 0.05
CSCO 141212P00025000 P 12/12/14 25.0 0.03 0.07
CSCO 141212P00025500 P 12/12/14 25.5 0.06 0.10
CSCO 141212P00026000 P 12/12/14 26.0 0.12 0.14
CSCO 141212P00026500 P 12/12/14 26.5 0.24 0.29
CSCO 141212P00027000 P 12/12/14 27.0 0.46 0.51
CSCO 141212P00027500 P 12/12/14 27.5 0.79 0.84
CSCO 141212P00028000 P 12/12/14 28.0 1.21 1.50
CSCO 141212P00028500 P 12/12/14 28.5 1.67 1.98
CSCO 141212P00029000 P 12/12/14 29.0 2.16 2.45
CSCO 141212P00029500 P 12/12/14 29.5 2.65 2.95
CSCO 141212P00030000 P 12/12/14 30.0 3.00 3.45
CSCO 141212P00030500 P 12/12/14 30.5 3.50 4.25
CSCO 141212P00031000 P 12/12/14 31.0 3.90 4.80
CSCO 141212P00031500 P 12/12/14 31.5 4.05 5.75
CSCO 141212P00032000 P 12/12/14 32.0 4.55 6.20
CSCO 141212P00032500 P 12/12/14 32.5 5.00 6.70
CSCO 141212P00033000 P 12/12/14 33.0 5.60 6.45
CSCO 141212P00033500 P 12/12/14 33.5 5.90 7.90
CSCO 141212P00034000 P 12/12/14 34.0 6.15 8.65
CSCO 141212P00034500 P 12/12/14 34.5 6.15 9.45
CSCO 141212P00035000 P 12/12/14 35.0 6.75 9.50
CSCO 141220C00017000 C 12/20/14 17.0 7.95 9.95
CSCO 141220C00018000 C 12/20/14 18.0 8.25 8.90
CSCO 141220C00019000 C 12/20/14 19.0 7.25 7.90
CSCO 141220C00020000 C 12/20/14 20.0 6.25 6.90
CSCO 141220C00021000 C 12/20/14 21.0 5.25 5.90
CSCO 141220C00022000 C 12/20/14 22.0 4.30 4.90
CSCO 141220C00023000 C 12/20/14 23.0 3.70 3.90
CSCO 141220C00024000 C 12/20/14 24.0 2.82 2.89
CSCO 141220C00025000 C 12/20/14 25.0 1.84 1.90
CSCO 141220C00026000 C 12/20/14 26.0 0.97 1.03
CSCO 141220C00027000 C 12/20/14 27.0 0.36 0.38
CSCO 141220C00028000 C 12/20/14 28.0 0.09 0.10
CSCO 141220C00029000 C 12/20/14 29.0 0.02 0.03
CSCO 141220C00030000 C 12/20/14 30.0 0.00 0.03
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 0.00 0.02
CSCO 141220P00018000 P 12/20/14 18.0 0.00 0.02
CSCO 141220P00019000 P 12/20/14 19.0 0.00 0.02
CSCO 141220P00020000 P 12/20/14 20.0 0.01 0.02
CSCO 141220P00021000 P 12/20/14 21.0 0.01 0.02
CSCO 141220P00022000 P 12/20/14 22.0 0.01 0.03
CSCO 141220P00023000 P 12/20/14 23.0 0.02 0.03
CSCO 141220P00024000 P 12/20/14 24.0 0.03 0.04
CSCO 141220P00025000 P 12/20/14 25.0 0.05 0.07
CSCO 141220P00026000 P 12/20/14 26.0 0.18 0.19
CSCO 141220P00027000 P 12/20/14 27.0 0.55 0.57
CSCO 141220P00028000 P 12/20/14 28.0 1.24 1.52
CSCO 141220P00029000 P 12/20/14 29.0 2.17 2.28
CSCO 141220P00030000 P 12/20/14 30.0 3.15 3.75
CSCO 141220P00031000 P 12/20/14 31.0 4.10 4.75
CSCO 141220P00032000 P 12/20/14 32.0 4.95 5.60
CSCO 141220P00033000 P 12/20/14 33.0 5.85 6.60
CSCO 141226C00016000 C 12/26/14 16.0 8.75 12.45
CSCO 141226C00017000 C 12/26/14 17.0 7.75 11.55
CSCO 141226C00018000 C 12/26/14 18.0 7.00 10.50
CSCO 141226C00018500 C 12/26/14 18.5 6.55 10.00
CSCO 141226C00019000 C 12/26/14 19.0 6.05 9.50
CSCO 141226C00019500 C 12/26/14 19.5 6.75 7.45
CSCO 141226C00020000 C 12/26/14 20.0 6.25 6.95
CSCO 141226C00020500 C 12/26/14 20.5 5.75 6.45
CSCO 141226C00021000 C 12/26/14 21.0 5.25 5.95
CSCO 141226C00021500 C 12/26/14 21.5 4.80 5.45
CSCO 141226C00022000 C 12/26/14 22.0 4.30 4.95
CSCO 141226C00022500 C 12/26/14 22.5 3.80 4.45
CSCO 141226C00023000 C 12/26/14 23.0 3.30 3.90
CSCO 141226C00023500 C 12/26/14 23.5 3.10 3.45
CSCO 141226C00024000 C 12/26/14 24.0 2.62 2.93
CSCO 141226C00024500 C 12/26/14 24.5 2.19 2.43
CSCO 141226C00025000 C 12/26/14 25.0 1.84 1.93
CSCO 141226C00025500 C 12/26/14 25.5 1.36 1.49
CSCO 141226C00026000 C 12/26/14 26.0 0.97 1.06
CSCO 141226C00026500 C 12/26/14 26.5 0.65 0.70
CSCO 141226C00027000 C 12/26/14 27.0 0.40 0.42
CSCO 141226C00027500 C 12/26/14 27.5 0.21 0.23
CSCO 141226C00028000 C 12/26/14 28.0 0.10 0.13
CSCO 141226C00028500 C 12/26/14 28.5 0.03 0.07
CSCO 141226C00029000 C 12/26/14 29.0 0.01 0.05
CSCO 141226C00029500 C 12/26/14 29.5 0.00 0.03
CSCO 141226C00030000 C 12/26/14 30.0 0.00 0.03
CSCO 141226C00030500 C 12/26/14 30.5 0.00 0.03
CSCO 141226C00031000 C 12/26/14 31.0 0.00 0.03
CSCO 141226C00031500 C 12/26/14 31.5 0.00 0.03
CSCO 141226C00032000 C 12/26/14 32.0 0.00 0.02
CSCO 141226C00032500 C 12/26/14 32.5 0.00 0.02
CSCO 141226C00033000 C 12/26/14 33.0 0.00 0.02
CSCO 141226C00033500 C 12/26/14 33.5 0.00 0.02
CSCO 141226C00034000 C 12/26/14 34.0 0.00 0.02
CSCO 141226C00034500 C 12/26/14 34.5 0.00 0.02
CSCO 141226C00035000 C 12/26/14 35.0 0.00 0.02
CSCO 141226P00016000 P 12/26/14 16.0 0.00 0.02
CSCO 141226P00017000 P 12/26/14 17.0 0.00 0.02
CSCO 141226P00018000 P 12/26/14 18.0 0.00 0.02
CSCO 141226P00018500 P 12/26/14 18.5 0.00 0.02
CSCO 141226P00019000 P 12/26/14 19.0 0.00 0.02
CSCO 141226P00019500 P 12/26/14 19.5 0.00 0.02
CSCO 141226P00020000 P 12/26/14 20.0 0.00 0.02
CSCO 141226P00020500 P 12/26/14 20.5 0.00 0.02
CSCO 141226P00021000 P 12/26/14 21.0 0.01 0.03
CSCO 141226P00021500 P 12/26/14 21.5 0.01 0.03
CSCO 141226P00022000 P 12/26/14 22.0 0.01 0.03
CSCO 141226P00022500 P 12/26/14 22.5 0.01 0.04
CSCO 141226P00023000 P 12/26/14 23.0 0.02 0.05
CSCO 141226P00023500 P 12/26/14 23.5 0.02 0.06
CSCO 141226P00024000 P 12/26/14 24.0 0.03 0.07
CSCO 141226P00024500 P 12/26/14 24.5 0.04 0.09
CSCO 141226P00025000 P 12/26/14 25.0 0.07 0.12
CSCO 141226P00025500 P 12/26/14 25.5 0.11 0.15
CSCO 141226P00026000 P 12/26/14 26.0 0.20 0.23
CSCO 141226P00026500 P 12/26/14 26.5 0.35 0.38
CSCO 141226P00027000 P 12/26/14 27.0 0.58 0.64
CSCO 141226P00027500 P 12/26/14 27.5 0.89 0.99
CSCO 141226P00028000 P 12/26/14 28.0 1.25 1.74
CSCO 141226P00028500 P 12/26/14 28.5 1.68 2.22
CSCO 141226P00029000 P 12/26/14 29.0 2.15 2.73
CSCO 141226P00029500 P 12/26/14 29.5 2.65 3.25
CSCO 141226P00030000 P 12/26/14 30.0 3.10 3.75
CSCO 141226P00030500 P 12/26/14 30.5 3.60 4.25
CSCO 141226P00031000 P 12/26/14 31.0 4.05 4.75
CSCO 141226P00031500 P 12/26/14 31.5 4.40 5.45
CSCO 141226P00032000 P 12/26/14 32.0 3.60 6.55
CSCO 141226P00032500 P 12/26/14 32.5 4.15 6.95
CSCO 141226P00033000 P 12/26/14 33.0 4.65 7.85
CSCO 141226P00033500 P 12/26/14 33.5 5.15 7.15
CSCO 141226P00034000 P 12/26/14 34.0 5.65 7.60
CSCO 141226P00034500 P 12/26/14 34.5 6.15 9.45
CSCO 141226P00035000 P 12/26/14 35.0 6.65 9.80
CSCO 150102C00017000 C 01/02/15 17.0 7.75 11.35
CSCO 150102C00017500 C 01/02/15 17.5 7.30 10.95
CSCO 150102C00018000 C 01/02/15 18.0 7.50 10.20
CSCO 150102C00018500 C 01/02/15 18.5 6.70 9.50
CSCO 150102C00019000 C 01/02/15 19.0 6.20 9.15
CSCO 150102C00019500 C 01/02/15 19.5 6.75 7.40
CSCO 150102C00020000 C 01/02/15 20.0 6.25 6.90
CSCO 150102C00020500 C 01/02/15 20.5 5.75 6.40
CSCO 150102C00021000 C 01/02/15 21.0 5.25 5.90
CSCO 150102C00021500 C 01/02/15 21.5 4.80 5.40
CSCO 150102C00022000 C 01/02/15 22.0 4.30 4.90
CSCO 150102C00022500 C 01/02/15 22.5 3.80 4.45
CSCO 150102C00023000 C 01/02/15 23.0 3.30 3.95
CSCO 150102C00023500 C 01/02/15 23.5 3.15 3.45
CSCO 150102C00024000 C 01/02/15 24.0 2.67 2.92
CSCO 150102C00024500 C 01/02/15 24.5 2.16 2.43
CSCO 150102C00025000 C 01/02/15 25.0 1.84 1.95
CSCO 150102C00025500 C 01/02/15 25.5 1.38 1.49
CSCO 150102C00026000 C 01/02/15 26.0 1.02 1.06
CSCO 150102C00026500 C 01/02/15 26.5 0.69 0.72
CSCO 150102C00027000 C 01/02/15 27.0 0.42 0.45
CSCO 150102C00027500 C 01/02/15 27.5 0.25 0.27
CSCO 150102C00028000 C 01/02/15 28.0 0.12 0.16
CSCO 150102C00028500 C 01/02/15 28.5 0.04 0.09
CSCO 150102C00029000 C 01/02/15 29.0 0.02 0.05
CSCO 150102C00029500 C 01/02/15 29.5 0.01 0.04
CSCO 150102C00030000 C 01/02/15 30.0 0.00 0.03
CSCO 150102C00030500 C 01/02/15 30.5 0.00 0.03
CSCO 150102C00031000 C 01/02/15 31.0 0.00 0.03
CSCO 150102C00031500 C 01/02/15 31.5 0.00 0.03
CSCO 150102C00032000 C 01/02/15 32.0 0.00 0.03
CSCO 150102C00033000 C 01/02/15 33.0 0.00 0.02
CSCO 150102C00034000 C 01/02/15 34.0 0.00 0.02
CSCO 150102P00017000 P 01/02/15 17.0 0.00 0.02
CSCO 150102P00017500 P 01/02/15 17.5 0.00 0.02
CSCO 150102P00018000 P 01/02/15 18.0 0.00 0.02
CSCO 150102P00018500 P 01/02/15 18.5 0.00 0.02
CSCO 150102P00019000 P 01/02/15 19.0 0.00 0.02
CSCO 150102P00019500 P 01/02/15 19.5 0.01 0.02
CSCO 150102P00020000 P 01/02/15 20.0 0.01 0.03
CSCO 150102P00020500 P 01/02/15 20.5 0.01 0.03
CSCO 150102P00021000 P 01/02/15 21.0 0.01 0.03
CSCO 150102P00021500 P 01/02/15 21.5 0.02 0.04
CSCO 150102P00022000 P 01/02/15 22.0 0.02 0.05
CSCO 150102P00022500 P 01/02/15 22.5 0.02 0.06
CSCO 150102P00023000 P 01/02/15 23.0 0.03 0.07
CSCO 150102P00023500 P 01/02/15 23.5 0.04 0.08
CSCO 150102P00024000 P 01/02/15 24.0 0.05 0.10
CSCO 150102P00024500 P 01/02/15 24.5 0.07 0.12
CSCO 150102P00025000 P 01/02/15 25.0 0.10 0.17
CSCO 150102P00025500 P 01/02/15 25.5 0.18 0.20
CSCO 150102P00026000 P 01/02/15 26.0 0.30 0.32
CSCO 150102P00026500 P 01/02/15 26.5 0.48 0.51
CSCO 150102P00027000 P 01/02/15 27.0 0.74 0.78
CSCO 150102P00027500 P 01/02/15 27.5 1.04 1.14
CSCO 150102P00028000 P 01/02/15 28.0 1.44 1.67
CSCO 150102P00028500 P 01/02/15 28.5 1.87 2.12
CSCO 150102P00029000 P 01/02/15 29.0 2.34 2.68
CSCO 150102P00029500 P 01/02/15 29.5 2.82 3.15
CSCO 150102P00030000 P 01/02/15 30.0 3.30 3.65
CSCO 150102P00030500 P 01/02/15 30.5 3.80 4.15
CSCO 150102P00031000 P 01/02/15 31.0 4.30 4.90
CSCO 150102P00031500 P 01/02/15 31.5 4.65 5.15
CSCO 150102P00032000 P 01/02/15 32.0 5.00 5.65
CSCO 150102P00033000 P 01/02/15 33.0 4.45 6.65
CSCO 150102P00034000 P 01/02/15 34.0 5.65 9.25
CSCO 150117C00005000 C 01/17/15 5.0 20.00 22.05
CSCO 150117C00008000 C 01/17/15 8.0 16.75 19.05
CSCO 150117C00010000 C 01/17/15 10.0 14.80 18.40
CSCO 150117C00013000 C 01/17/15 13.0 11.80 14.00
CSCO 150117C00014000 C 01/17/15 14.0 10.80 13.00
CSCO 150117C00015000 C 01/17/15 15.0 11.40 12.00
CSCO 150117C00016000 C 01/17/15 16.0 8.80 12.05
CSCO 150117C00017000 C 01/17/15 17.0 9.25 9.90
CSCO 150117C00018000 C 01/17/15 18.0 8.25 8.90
CSCO 150117C00019000 C 01/17/15 19.0 7.25 7.90
CSCO 150117C00020000 C 01/17/15 20.0 6.75 6.85
CSCO 150117C00021000 C 01/17/15 21.0 5.25 5.90
CSCO 150117C00022000 C 01/17/15 22.0 4.80 4.90
CSCO 150117C00023000 C 01/17/15 23.0 3.65 3.90
CSCO 150117C00024000 C 01/17/15 24.0 2.77 2.91
CSCO 150117C00025000 C 01/17/15 25.0 1.90 1.95
CSCO 150117C00026000 C 01/17/15 26.0 1.10 1.14
CSCO 150117C00027000 C 01/17/15 27.0 0.52 0.54
CSCO 150117C00028000 C 01/17/15 28.0 0.21 0.23
CSCO 150117C00029000 C 01/17/15 29.0 0.07 0.08
CSCO 150117C00030000 C 01/17/15 30.0 0.03 0.04
CSCO 150117C00031000 C 01/17/15 31.0 0.01 0.03
CSCO 150117C00032000 C 01/17/15 32.0 0.00 0.03
CSCO 150117C00033000 C 01/17/15 33.0 0.00 0.03
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 0.01
CSCO 150117P00013000 P 01/17/15 13.0 0.00 0.01
CSCO 150117P00014000 P 01/17/15 14.0 0.00 0.02
CSCO 150117P00015000 P 01/17/15 15.0 0.00 0.01
CSCO 150117P00016000 P 01/17/15 16.0 0.00 0.02
CSCO 150117P00017000 P 01/17/15 17.0 0.00 0.02
CSCO 150117P00018000 P 01/17/15 18.0 0.01 0.02
CSCO 150117P00019000 P 01/17/15 19.0 0.01 0.03
CSCO 150117P00020000 P 01/17/15 20.0 0.02 0.03
CSCO 150117P00021000 P 01/17/15 21.0 0.02 0.05
CSCO 150117P00022000 P 01/17/15 22.0 0.04 0.05
CSCO 150117P00023000 P 01/17/15 23.0 0.05 0.06
CSCO 150117P00024000 P 01/17/15 24.0 0.09 0.11
CSCO 150117P00025000 P 01/17/15 25.0 0.19 0.20
CSCO 150117P00026000 P 01/17/15 26.0 0.41 0.43
CSCO 150117P00027000 P 01/17/15 27.0 0.86 0.89
CSCO 150117P00028000 P 01/17/15 28.0 1.54 1.65
CSCO 150117P00029000 P 01/17/15 29.0 2.41 2.69
CSCO 150117P00030000 P 01/17/15 30.0 3.35 3.70
CSCO 150117P00031000 P 01/17/15 31.0 4.35 4.70
CSCO 150117P00032000 P 01/17/15 32.0 5.30 5.65
CSCO 150117P00033000 P 01/17/15 33.0 6.30 6.65
CSCO 150117P00034000 P 01/17/15 34.0 5.85 8.85
CSCO 150117P00035000 P 01/17/15 35.0 6.95 9.55
CSCO 150220C00015000 C 02/20/15 15.0 10.00 12.05
CSCO 150220C00016000 C 02/20/15 16.0 8.75 11.05
CSCO 150220C00017000 C 02/20/15 17.0 8.05 10.00
CSCO 150220C00018000 C 02/20/15 18.0 7.50 10.00
CSCO 150220C00019000 C 02/20/15 19.0 7.25 7.90
CSCO 150220C00020000 C 02/20/15 20.0 6.25 6.90
CSCO 150220C00021000 C 02/20/15 21.0 5.25 5.90
CSCO 150220C00022000 C 02/20/15 22.0 4.35 4.90
CSCO 150220C00023000 C 02/20/15 23.0 3.70 3.95
CSCO 150220C00024000 C 02/20/15 24.0 2.93 3.00
CSCO 150220C00025000 C 02/20/15 25.0 2.04 2.15
CSCO 150220C00026000 C 02/20/15 26.0 1.38 1.43
CSCO 150220C00027000 C 02/20/15 27.0 0.85 0.87
CSCO 150220C00028000 C 02/20/15 28.0 0.47 0.50
CSCO 150220C00029000 C 02/20/15 29.0 0.25 0.27
CSCO 150220C00030000 C 02/20/15 30.0 0.12 0.15
CSCO 150220C00031000 C 02/20/15 31.0 0.06 0.08
CSCO 150220C00032000 C 02/20/15 32.0 0.03 0.05
CSCO 150220C00033000 C 02/20/15 33.0 0.01 0.04
CSCO 150220P00015000 P 02/20/15 15.0 0.00 0.02
CSCO 150220P00016000 P 02/20/15 16.0 0.00 0.03
CSCO 150220P00017000 P 02/20/15 17.0 0.01 0.03
CSCO 150220P00018000 P 02/20/15 18.0 0.01 0.04
CSCO 150220P00019000 P 02/20/15 19.0 0.03 0.05
CSCO 150220P00020000 P 02/20/15 20.0 0.04 0.06
CSCO 150220P00021000 P 02/20/15 21.0 0.06 0.07
CSCO 150220P00022000 P 02/20/15 22.0 0.09 0.11
CSCO 150220P00023000 P 02/20/15 23.0 0.14 0.17
CSCO 150220P00024000 P 02/20/15 24.0 0.25 0.27
CSCO 150220P00025000 P 02/20/15 25.0 0.42 0.46
CSCO 150220P00026000 P 02/20/15 26.0 0.73 0.77
CSCO 150220P00027000 P 02/20/15 27.0 1.19 1.24
CSCO 150220P00028000 P 02/20/15 28.0 1.82 1.88
CSCO 150220P00029000 P 02/20/15 29.0 2.57 2.74
CSCO 150220P00030000 P 02/20/15 30.0 3.45 3.75
CSCO 150220P00031000 P 02/20/15 31.0 4.35 4.95
CSCO 150220P00032000 P 02/20/15 32.0 5.30 6.00
CSCO 150220P00033000 P 02/20/15 33.0 6.30 7.00
CSCO 150417C00014000 C 04/17/15 14.0 10.50 14.85
CSCO 150417C00015000 C 04/17/15 15.0 9.35 11.95
CSCO 150417C00016000 C 04/17/15 16.0 8.50 12.65
CSCO 150417C00017000 C 04/17/15 17.0 7.50 10.00
CSCO 150417C00018000 C 04/17/15 18.0 7.90 9.05
CSCO 150417C00019000 C 04/17/15 19.0 5.70 9.00
CSCO 150417C00020000 C 04/17/15 20.0 6.75 6.90
CSCO 150417C00021000 C 04/17/15 21.0 5.60 6.00
CSCO 150417C00022000 C 04/17/15 22.0 4.60 4.95
CSCO 150417C00023000 C 04/17/15 23.0 3.55 4.00
CSCO 150417C00024000 C 04/17/15 24.0 2.95 3.10
CSCO 150417C00025000 C 04/17/15 25.0 2.23 2.28
CSCO 150417C00026000 C 04/17/15 26.0 1.55 1.60
CSCO 150417C00027000 C 04/17/15 27.0 1.03 1.07
CSCO 150417C00028000 C 04/17/15 28.0 0.64 0.68
CSCO 150417C00029000 C 04/17/15 29.0 0.38 0.40
CSCO 150417C00030000 C 04/17/15 30.0 0.22 0.25
CSCO 150417C00031000 C 04/17/15 31.0 0.12 0.13
CSCO 150417C00032000 C 04/17/15 32.0 0.07 0.09
CSCO 150417C00033000 C 04/17/15 33.0 0.04 0.06
CSCO 150417C00034000 C 04/17/15 34.0 0.02 0.04
CSCO 150417P00014000 P 04/17/15 14.0 0.00 0.03
CSCO 150417P00015000 P 04/17/15 15.0 0.01 0.03
CSCO 150417P00016000 P 04/17/15 16.0 0.01 0.04
CSCO 150417P00017000 P 04/17/15 17.0 0.02 0.05
CSCO 150417P00018000 P 04/17/15 18.0 0.03 0.05
CSCO 150417P00019000 P 04/17/15 19.0 0.04 0.07
CSCO 150417P00020000 P 04/17/15 20.0 0.06 0.09
CSCO 150417P00021000 P 04/17/15 21.0 0.10 0.13
CSCO 150417P00022000 P 04/17/15 22.0 0.18 0.19
CSCO 150417P00023000 P 04/17/15 23.0 0.26 0.29
CSCO 150417P00024000 P 04/17/15 24.0 0.42 0.45
CSCO 150417P00025000 P 04/17/15 25.0 0.66 0.70
CSCO 150417P00026000 P 04/17/15 26.0 1.02 1.06
CSCO 150417P00027000 P 04/17/15 27.0 1.51 1.56
CSCO 150417P00028000 P 04/17/15 28.0 2.14 2.19
CSCO 150417P00029000 P 04/17/15 29.0 2.90 2.95
CSCO 150417P00030000 P 04/17/15 30.0 3.70 4.15
CSCO 150417P00031000 P 04/17/15 31.0 4.30 5.20
CSCO 150417P00032000 P 04/17/15 32.0 4.10 7.20
CSCO 150417P00033000 P 04/17/15 33.0 6.50 7.20
CSCO 150417P00034000 P 04/17/15 34.0 7.10 8.20
CSCO 150717C00014000 C 07/17/15 14.0 10.40 12.95
CSCO 150717C00015000 C 07/17/15 15.0 9.35 11.95
CSCO 150717C00016000 C 07/17/15 16.0 8.50 12.90
CSCO 150717C00017000 C 07/17/15 17.0 7.35 9.95
CSCO 150717C00018000 C 07/17/15 18.0 8.30 8.90
CSCO 150717C00019000 C 07/17/15 19.0 5.45 8.05
CSCO 150717C00020000 C 07/17/15 20.0 6.25 6.95
CSCO 150717C00021000 C 07/17/15 21.0 4.95 6.35
CSCO 150717C00022000 C 07/17/15 22.0 4.75 5.00
CSCO 150717C00023000 C 07/17/15 23.0 3.95 4.10
CSCO 150717C00024000 C 07/17/15 24.0 3.10 3.30
CSCO 150717C00025000 C 07/17/15 25.0 2.47 2.53
CSCO 150717C00026000 C 07/17/15 26.0 1.85 1.90
CSCO 150717C00027000 C 07/17/15 27.0 1.35 1.40
CSCO 150717C00028000 C 07/17/15 28.0 0.95 0.97
CSCO 150717C00029000 C 07/17/15 29.0 0.65 0.69
CSCO 150717C00030000 C 07/17/15 30.0 0.44 0.47
CSCO 150717C00031000 C 07/17/15 31.0 0.29 0.32
CSCO 150717C00032000 C 07/17/15 32.0 0.19 0.22
CSCO 150717C00033000 C 07/17/15 33.0 0.13 0.15
CSCO 150717C00034000 C 07/17/15 34.0 0.08 0.11
CSCO 150717C00035000 C 07/17/15 35.0 0.05 0.08
CSCO 150717P00014000 P 07/17/15 14.0 0.02 0.05
CSCO 150717P00015000 P 07/17/15 15.0 0.03 0.06
CSCO 150717P00016000 P 07/17/15 16.0 0.04 0.07
CSCO 150717P00017000 P 07/17/15 17.0 0.06 0.08
CSCO 150717P00018000 P 07/17/15 18.0 0.08 0.11
CSCO 150717P00019000 P 07/17/15 19.0 0.12 0.14
CSCO 150717P00020000 P 07/17/15 20.0 0.18 0.20
CSCO 150717P00021000 P 07/17/15 21.0 0.25 0.28
CSCO 150717P00022000 P 07/17/15 22.0 0.36 0.39
CSCO 150717P00023000 P 07/17/15 23.0 0.53 0.55
CSCO 150717P00024000 P 07/17/15 24.0 0.75 0.79
CSCO 150717P00025000 P 07/17/15 25.0 1.07 1.10
CSCO 150717P00026000 P 07/17/15 26.0 1.48 1.52
CSCO 150717P00027000 P 07/17/15 27.0 1.99 2.04
CSCO 150717P00028000 P 07/17/15 28.0 2.61 2.66
CSCO 150717P00029000 P 07/17/15 29.0 3.30 3.40
CSCO 150717P00030000 P 07/17/15 30.0 4.10 4.20
CSCO 150717P00031000 P 07/17/15 31.0 4.90 5.55
CSCO 150717P00032000 P 07/17/15 32.0 5.70 6.50
CSCO 150717P00033000 P 07/17/15 33.0 5.65 7.45
CSCO 150717P00034000 P 07/17/15 34.0 6.60 8.35
CSCO 150717P00035000 P 07/17/15 35.0 8.50 9.35
CSCO 160115C00013000 C 01/15/16 13.0 11.35 15.90
CSCO 160115C00015000 C 01/15/16 15.0 9.35 12.70
CSCO 160115C00018000 C 01/15/16 18.0 8.15 8.95
CSCO 160115C00020000 C 01/15/16 20.0 6.70 7.00
CSCO 160115C00022000 C 01/15/16 22.0 5.05 5.20
CSCO 160115C00025000 C 01/15/16 25.0 2.93 2.99
CSCO 160115C00027000 C 01/15/16 27.0 1.89 1.94
CSCO 160115C00030000 C 01/15/16 30.0 0.89 0.91
CSCO 160115C00032000 C 01/15/16 32.0 0.52 0.55
CSCO 160115C00035000 C 01/15/16 35.0 0.23 0.26
CSCO 160115P00013000 P 01/15/16 13.0 0.06 0.09
CSCO 160115P00015000 P 01/15/16 15.0 0.11 0.15
CSCO 160115P00018000 P 01/15/16 18.0 0.27 0.30
CSCO 160115P00020000 P 01/15/16 20.0 0.50 0.52
CSCO 160115P00022000 P 01/15/16 22.0 0.85 0.88
CSCO 160115P00025000 P 01/15/16 25.0 1.81 1.86
CSCO 160115P00027000 P 01/15/16 27.0 2.82 2.87
CSCO 160115P00030000 P 01/15/16 30.0 4.80 4.95
CSCO 160115P00032000 P 01/15/16 32.0 6.40 6.70
CSCO 160115P00035000 P 01/15/16 35.0 8.65 10.35
CSCO 170120C00013000 C 01/20/17 13.0 11.35 15.90
CSCO 170120C00015000 C 01/20/17 15.0 9.35 13.90
CSCO 170120C00018000 C 01/20/17 18.0 7.25 10.15
CSCO 170120C00020000 C 01/20/17 20.0 6.80 7.75
CSCO 170120C00023000 C 01/20/17 23.0 4.55 4.85
CSCO 170120C00025000 C 01/20/17 25.0 3.45 3.70
CSCO 170120C00027000 C 01/20/17 27.0 2.45 2.76
CSCO 170120C00030000 C 01/20/17 30.0 1.53 1.70
CSCO 170120C00032000 C 01/20/17 32.0 0.93 1.28
CSCO 170120C00035000 C 01/20/17 35.0 0.49 0.81
CSCO 170120C00037000 C 01/20/17 37.0 0.32 0.55
CSCO 170120P00013000 P 01/20/17 13.0 0.13 0.33
CSCO 170120P00015000 P 01/20/17 15.0 0.30 0.49
CSCO 170120P00018000 P 01/20/17 18.0 0.61 0.89
CSCO 170120P00020000 P 01/20/17 20.0 1.10 1.25
CSCO 170120P00023000 P 01/20/17 23.0 1.86 2.28
CSCO 170120P00025000 P 01/20/17 25.0 2.80 3.00
CSCO 170120P00027000 P 01/20/17 27.0 3.85 4.00
CSCO 170120P00030000 P 01/20/17 30.0 5.75 6.20
CSCO 170120P00032000 P 01/20/17 32.0 7.15 7.75
CSCO 170120P00035000 P 01/20/17 35.0 9.70 10.30
CSCO 170120P00037000 P 01/20/17 37.0 10.90 13.20

OPRA data is delayed 15 minutes.