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 Jul 6 2015 12:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 150710C00020000 C 07/10/15 20.0 6.60 7.35
CSCO 150710C00020500 C 07/10/15 20.5 6.10 6.95
CSCO 150710C00021000 C 07/10/15 21.0 5.55 6.45
CSCO 150710C00021500 C 07/10/15 21.5 5.10 5.85
CSCO 150710C00022000 C 07/10/15 22.0 4.60 5.30
CSCO 150710C00022500 C 07/10/15 22.5 4.20 4.80
CSCO 150710C00023000 C 07/10/15 23.0 3.70 4.30
CSCO 150710C00023500 C 07/10/15 23.5 3.20 3.80
CSCO 150710C00024000 C 07/10/15 24.0 2.74 3.30
CSCO 150710C00024500 C 07/10/15 24.5 2.37 2.77
CSCO 150710C00025000 C 07/10/15 25.0 1.88 2.28
CSCO 150710C00025500 C 07/10/15 25.5 1.38 1.78
CSCO 150710C00026000 C 07/10/15 26.0 0.99 1.29
CSCO 150710C00026500 C 07/10/15 26.5 0.72 0.76
CSCO 150710C00027000 C 07/10/15 27.0 0.35 0.37
CSCO 150710C00027500 C 07/10/15 27.5 0.12 0.13
CSCO 150710C00028000 C 07/10/15 28.0 0.02 0.03
CSCO 150710C00028500 C 07/10/15 28.5 0.00 0.02
CSCO 150710C00029000 C 07/10/15 29.0 0.00 0.01
CSCO 150710C00029500 C 07/10/15 29.5 0.00 0.02
CSCO 150710C00030000 C 07/10/15 30.0 0.00 0.02
CSCO 150710C00030500 C 07/10/15 30.5 0.00 0.02
CSCO 150710C00031000 C 07/10/15 31.0 0.00 0.02
CSCO 150710C00031500 C 07/10/15 31.5 0.00 0.02
CSCO 150710C00032000 C 07/10/15 32.0 0.00 0.02
CSCO 150710C00032500 C 07/10/15 32.5 0.00 0.02
CSCO 150710C00033000 C 07/10/15 33.0 0.00 0.02
CSCO 150710C00033500 C 07/10/15 33.5 0.00 0.02
CSCO 150710C00034000 C 07/10/15 34.0 0.00 0.02
CSCO 150710C00034500 C 07/10/15 34.5 0.00 0.02
CSCO 150710C00035000 C 07/10/15 35.0 0.00 0.02
CSCO 150710C00035500 C 07/10/15 35.5 0.00 0.02
CSCO 150710C00036000 C 07/10/15 36.0 0.00 0.02
CSCO 150710C00036500 C 07/10/15 36.5 0.00 0.02
CSCO 150710C00037000 C 07/10/15 37.0 0.00 0.02
CSCO 150710C00037500 C 07/10/15 37.5 0.00 0.02
CSCO 150710C00038000 C 07/10/15 38.0 0.00 0.02
CSCO 150710C00038500 C 07/10/15 38.5 0.00 0.02
CSCO 150710C00039000 C 07/10/15 39.0 0.00 0.02
CSCO 150710C00039500 C 07/10/15 39.5 0.00 0.02
CSCO 150710P00020000 P 07/10/15 20.0 0.00 0.02
CSCO 150710P00020500 P 07/10/15 20.5 0.00 0.02
CSCO 150710P00021000 P 07/10/15 21.0 0.00 0.02
CSCO 150710P00021500 P 07/10/15 21.5 0.00 0.02
CSCO 150710P00022000 P 07/10/15 22.0 0.00 0.02
CSCO 150710P00022500 P 07/10/15 22.5 0.00 0.02
CSCO 150710P00023000 P 07/10/15 23.0 0.00 0.02
CSCO 150710P00023500 P 07/10/15 23.5 0.00 0.02
CSCO 150710P00024000 P 07/10/15 24.0 0.00 0.02
CSCO 150710P00024500 P 07/10/15 24.5 0.00 0.02
CSCO 150710P00025000 P 07/10/15 25.0 0.00 0.02
CSCO 150710P00025500 P 07/10/15 25.5 0.00 0.03
CSCO 150710P00026000 P 07/10/15 26.0 0.02 0.05
CSCO 150710P00026500 P 07/10/15 26.5 0.06 0.08
CSCO 150710P00027000 P 07/10/15 27.0 0.18 0.20
CSCO 150710P00027500 P 07/10/15 27.5 0.45 0.47
CSCO 150710P00028000 P 07/10/15 28.0 0.83 0.88
CSCO 150710P00028500 P 07/10/15 28.5 1.32 1.36
CSCO 150710P00029000 P 07/10/15 29.0 1.82 1.85
CSCO 150710P00029500 P 07/10/15 29.5 2.31 2.35
CSCO 150710P00030000 P 07/10/15 30.0 2.74 2.87
CSCO 150710P00030500 P 07/10/15 30.5 3.20 3.40
CSCO 150710P00031000 P 07/10/15 31.0 3.65 3.95
CSCO 150710P00031500 P 07/10/15 31.5 4.15 4.45
CSCO 150710P00032000 P 07/10/15 32.0 4.70 4.90
CSCO 150710P00032500 P 07/10/15 32.5 5.05 5.40
CSCO 150710P00033000 P 07/10/15 33.0 5.60 5.95
CSCO 150710P00033500 P 07/10/15 33.5 6.10 6.45
CSCO 150710P00034000 P 07/10/15 34.0 6.60 7.00
CSCO 150710P00034500 P 07/10/15 34.5 7.05 7.40
CSCO 150710P00035000 P 07/10/15 35.0 7.40 7.90
CSCO 150710P00035500 P 07/10/15 35.5 7.95 8.40
CSCO 150710P00036000 P 07/10/15 36.0 8.40 8.90
CSCO 150710P00036500 P 07/10/15 36.5 8.65 9.45
CSCO 150710P00037000 P 07/10/15 37.0 8.25 9.95
CSCO 150710P00037500 P 07/10/15 37.5 8.75 10.70
CSCO 150710P00038000 P 07/10/15 38.0 9.25 11.00
CSCO 150710P00038500 P 07/10/15 38.5 9.75 11.50
CSCO 150710P00039000 P 07/10/15 39.0 10.25 11.95
CSCO 150710P00039500 P 07/10/15 39.5 10.75 12.45
CSCO 150717C00014000 C 07/17/15 14.0 11.35 13.60
CSCO 150717C00015000 C 07/17/15 15.0 10.35 13.70
CSCO 150717C00016000 C 07/17/15 16.0 9.35 12.65
CSCO 150717C00017000 C 07/17/15 17.0 8.35 11.70
CSCO 150717C00018000 C 07/17/15 18.0 8.60 9.50
CSCO 150717C00019000 C 07/17/15 19.0 7.50 8.55
CSCO 150717C00020000 C 07/17/15 20.0 6.60 7.40
CSCO 150717C00020500 C 07/17/15 20.5 6.15 6.95
CSCO 150717C00021000 C 07/17/15 21.0 5.65 6.35
CSCO 150717C00021500 C 07/17/15 21.5 5.10 5.85
CSCO 150717C00022000 C 07/17/15 22.0 4.70 5.30
CSCO 150717C00022500 C 07/17/15 22.5 4.35 4.80
CSCO 150717C00023000 C 07/17/15 23.0 3.85 4.30
CSCO 150717C00023500 C 07/17/15 23.5 3.20 3.80
CSCO 150717C00024000 C 07/17/15 24.0 2.89 3.30
CSCO 150717C00024500 C 07/17/15 24.5 2.39 2.78
CSCO 150717C00025000 C 07/17/15 25.0 1.88 2.29
CSCO 150717C00025500 C 07/17/15 25.5 1.46 1.80
CSCO 150717C00026000 C 07/17/15 26.0 1.22 1.26
CSCO 150717C00026500 C 07/17/15 26.5 0.81 0.83
CSCO 150717C00027000 C 07/17/15 27.0 0.47 0.49
CSCO 150717C00027500 C 07/17/15 27.5 0.23 0.24
CSCO 150717C00028000 C 07/17/15 28.0 0.09 0.10
CSCO 150717C00028500 C 07/17/15 28.5 0.03 0.05
CSCO 150717C00029000 C 07/17/15 29.0 0.01 0.02
CSCO 150717C00029500 C 07/17/15 29.5 0.00 0.02
CSCO 150717C00030000 C 07/17/15 30.0 0.00 0.01
CSCO 150717C00030500 C 07/17/15 30.5 0.00 0.01
CSCO 150717C00031000 C 07/17/15 31.0 0.00 0.02
CSCO 150717C00031500 C 07/17/15 31.5 0.00 0.02
CSCO 150717C00032000 C 07/17/15 32.0 0.00 0.02
CSCO 150717C00032500 C 07/17/15 32.5 0.00 0.02
CSCO 150717C00033000 C 07/17/15 33.0 0.00 0.01
CSCO 150717C00033500 C 07/17/15 33.5 0.00 0.02
CSCO 150717C00034000 C 07/17/15 34.0 0.00 0.02
CSCO 150717C00034500 C 07/17/15 34.5 0.00 0.02
CSCO 150717C00035000 C 07/17/15 35.0 0.00 0.02
CSCO 150717C00035500 C 07/17/15 35.5 0.00 0.02
CSCO 150717C00036000 C 07/17/15 36.0 0.00 0.01
CSCO 150717C00036500 C 07/17/15 36.5 0.00 0.01
CSCO 150717C00037000 C 07/17/15 37.0 0.00 0.01
CSCO 150717C00037500 C 07/17/15 37.5 0.00 0.01
CSCO 150717C00038000 C 07/17/15 38.0 0.00 0.01
CSCO 150717C00038500 C 07/17/15 38.5 0.00 0.01
CSCO 150717C00039000 C 07/17/15 39.0 0.00 0.01
CSCO 150717C00040000 C 07/17/15 40.0 0.00 0.01
CSCO 150717P00014000 P 07/17/15 14.0 0.00 0.01
CSCO 150717P00015000 P 07/17/15 15.0 0.00 0.01
CSCO 150717P00016000 P 07/17/15 16.0 0.00 0.01
CSCO 150717P00017000 P 07/17/15 17.0 0.00 0.02
CSCO 150717P00018000 P 07/17/15 18.0 0.00 0.02
CSCO 150717P00019000 P 07/17/15 19.0 0.00 0.02
CSCO 150717P00020000 P 07/17/15 20.0 0.00 0.02
CSCO 150717P00020500 P 07/17/15 20.5 0.00 0.02
CSCO 150717P00021000 P 07/17/15 21.0 0.00 0.02
CSCO 150717P00021500 P 07/17/15 21.5 0.00 0.02
CSCO 150717P00022000 P 07/17/15 22.0 0.00 0.02
CSCO 150717P00022500 P 07/17/15 22.5 0.00 0.02
CSCO 150717P00023000 P 07/17/15 23.0 0.00 0.01
CSCO 150717P00023500 P 07/17/15 23.5 0.00 0.02
CSCO 150717P00024000 P 07/17/15 24.0 0.00 0.03
CSCO 150717P00024500 P 07/17/15 24.5 0.01 0.03
CSCO 150717P00025000 P 07/17/15 25.0 0.02 0.04
CSCO 150717P00025500 P 07/17/15 25.5 0.03 0.05
CSCO 150717P00026000 P 07/17/15 26.0 0.07 0.09
CSCO 150717P00026500 P 07/17/15 26.5 0.15 0.17
CSCO 150717P00027000 P 07/17/15 27.0 0.30 0.32
CSCO 150717P00027500 P 07/17/15 27.5 0.55 0.57
CSCO 150717P00028000 P 07/17/15 28.0 0.91 0.94
CSCO 150717P00028500 P 07/17/15 28.5 1.28 1.39
CSCO 150717P00029000 P 07/17/15 29.0 1.82 1.86
CSCO 150717P00029500 P 07/17/15 29.5 2.24 2.44
CSCO 150717P00030000 P 07/17/15 30.0 2.81 2.87
CSCO 150717P00030500 P 07/17/15 30.5 3.20 3.45
CSCO 150717P00031000 P 07/17/15 31.0 3.70 3.95
CSCO 150717P00031500 P 07/17/15 31.5 4.15 4.65
CSCO 150717P00032000 P 07/17/15 32.0 4.65 5.15
CSCO 150717P00032500 P 07/17/15 32.5 5.10 5.70
CSCO 150717P00033000 P 07/17/15 33.0 5.60 6.15
CSCO 150717P00033500 P 07/17/15 33.5 6.10 6.40
CSCO 150717P00034000 P 07/17/15 34.0 6.60 7.15
CSCO 150717P00034500 P 07/17/15 34.5 7.10 7.65
CSCO 150717P00035000 P 07/17/15 35.0 7.50 7.90
CSCO 150717P00035500 P 07/17/15 35.5 8.00 8.40
CSCO 150717P00036000 P 07/17/15 36.0 8.45 8.90
CSCO 150717P00036500 P 07/17/15 36.5 8.60 9.40
CSCO 150717P00037000 P 07/17/15 37.0 8.40 9.90
CSCO 150717P00037500 P 07/17/15 37.5 8.80 10.45
CSCO 150717P00038000 P 07/17/15 38.0 9.25 10.95
CSCO 150717P00038500 P 07/17/15 38.5 9.75 11.45
CSCO 150717P00039000 P 07/17/15 39.0 10.25 11.95
CSCO 150717P00040000 P 07/17/15 40.0 11.40 13.05
CSCO 150724C00020000 C 07/24/15 20.0 6.55 7.45
CSCO 150724C00021000 C 07/24/15 21.0 5.55 6.45
CSCO 150724C00021500 C 07/24/15 21.5 5.10 5.85
CSCO 150724C00022000 C 07/24/15 22.0 4.70 5.30
CSCO 150724C00022500 C 07/24/15 22.5 4.25 4.85
CSCO 150724C00023000 C 07/24/15 23.0 3.75 4.30
CSCO 150724C00023500 C 07/24/15 23.5 3.25 3.80
CSCO 150724C00024000 C 07/24/15 24.0 2.76 3.35
CSCO 150724C00024500 C 07/24/15 24.5 2.41 2.80
CSCO 150724C00025000 C 07/24/15 25.0 1.94 2.31
CSCO 150724C00025500 C 07/24/15 25.5 1.49 1.84
CSCO 150724C00026000 C 07/24/15 26.0 1.28 1.32
CSCO 150724C00026500 C 07/24/15 26.5 0.88 0.92
CSCO 150724C00027000 C 07/24/15 27.0 0.55 0.58
CSCO 150724C00027500 C 07/24/15 27.5 0.31 0.33
CSCO 150724C00028000 C 07/24/15 28.0 0.15 0.17
CSCO 150724C00028500 C 07/24/15 28.5 0.07 0.10
CSCO 150724C00029000 C 07/24/15 29.0 0.02 0.05
CSCO 150724C00029500 C 07/24/15 29.5 0.00 0.03
CSCO 150724C00030000 C 07/24/15 30.0 0.00 0.02
CSCO 150724C00030500 C 07/24/15 30.5 0.00 0.02
CSCO 150724C00031000 C 07/24/15 31.0 0.00 0.02
CSCO 150724C00031500 C 07/24/15 31.5 0.00 0.02
CSCO 150724C00032000 C 07/24/15 32.0 0.00 0.02
CSCO 150724C00032500 C 07/24/15 32.5 0.00 0.02
CSCO 150724C00033000 C 07/24/15 33.0 0.00 0.02
CSCO 150724C00033500 C 07/24/15 33.5 0.00 0.02
CSCO 150724C00034000 C 07/24/15 34.0 0.00 0.02
CSCO 150724C00034500 C 07/24/15 34.5 0.00 0.02
CSCO 150724C00035000 C 07/24/15 35.0 0.00 0.02
CSCO 150724C00035500 C 07/24/15 35.5 0.00 0.02
CSCO 150724C00036000 C 07/24/15 36.0 0.00 0.02
CSCO 150724C00036500 C 07/24/15 36.5 0.00 0.02
CSCO 150724C00037000 C 07/24/15 37.0 0.00 0.02
CSCO 150724C00037500 C 07/24/15 37.5 0.00 0.02
CSCO 150724C00038000 C 07/24/15 38.0 0.00 0.02
CSCO 150724C00038500 C 07/24/15 38.5 0.00 0.02
CSCO 150724C00039000 C 07/24/15 39.0 0.00 0.02
CSCO 150724C00039500 C 07/24/15 39.5 0.00 0.02
CSCO 150724P00020000 P 07/24/15 20.0 0.00 0.02
CSCO 150724P00021000 P 07/24/15 21.0 0.00 0.02
CSCO 150724P00021500 P 07/24/15 21.5 0.00 0.02
CSCO 150724P00022000 P 07/24/15 22.0 0.00 0.02
CSCO 150724P00022500 P 07/24/15 22.5 0.00 0.02
CSCO 150724P00023000 P 07/24/15 23.0 0.00 0.03
CSCO 150724P00023500 P 07/24/15 23.5 0.00 0.03
CSCO 150724P00024000 P 07/24/15 24.0 0.01 0.04
CSCO 150724P00024500 P 07/24/15 24.5 0.02 0.05
CSCO 150724P00025000 P 07/24/15 25.0 0.03 0.07
CSCO 150724P00025500 P 07/24/15 25.5 0.06 0.11
CSCO 150724P00026000 P 07/24/15 26.0 0.12 0.14
CSCO 150724P00026500 P 07/24/15 26.5 0.22 0.24
CSCO 150724P00027000 P 07/24/15 27.0 0.38 0.41
CSCO 150724P00027500 P 07/24/15 27.5 0.63 0.66
CSCO 150724P00028000 P 07/24/15 28.0 0.98 1.00
CSCO 150724P00028500 P 07/24/15 28.5 1.37 1.42
CSCO 150724P00029000 P 07/24/15 29.0 1.77 1.99
CSCO 150724P00029500 P 07/24/15 29.5 2.25 2.64
CSCO 150724P00030000 P 07/24/15 30.0 2.73 3.15
CSCO 150724P00030500 P 07/24/15 30.5 3.20 3.45
CSCO 150724P00031000 P 07/24/15 31.0 3.70 4.15
CSCO 150724P00031500 P 07/24/15 31.5 4.20 4.50
CSCO 150724P00032000 P 07/24/15 32.0 4.70 5.00
CSCO 150724P00032500 P 07/24/15 32.5 5.10 5.80
CSCO 150724P00033000 P 07/24/15 33.0 5.60 6.00
CSCO 150724P00033500 P 07/24/15 33.5 6.10 6.85
CSCO 150724P00034000 P 07/24/15 34.0 6.60 7.00
CSCO 150724P00034500 P 07/24/15 34.5 7.10 7.85
CSCO 150724P00035000 P 07/24/15 35.0 7.40 8.00
CSCO 150724P00035500 P 07/24/15 35.5 7.90 8.50
CSCO 150724P00036000 P 07/24/15 36.0 8.40 9.00
CSCO 150724P00036500 P 07/24/15 36.5 8.45 9.50
CSCO 150724P00037000 P 07/24/15 37.0 8.30 10.00
CSCO 150724P00037500 P 07/24/15 37.5 8.70 10.50
CSCO 150724P00038000 P 07/24/15 38.0 9.25 11.00
CSCO 150724P00038500 P 07/24/15 38.5 9.75 11.50
CSCO 150724P00039000 P 07/24/15 39.0 10.25 12.00
CSCO 150724P00039500 P 07/24/15 39.5 10.75 12.50
CSCO 150731C00020000 C 07/31/15 20.0 6.60 7.40
CSCO 150731C00021000 C 07/31/15 21.0 5.60 6.40
CSCO 150731C00021500 C 07/31/15 21.5 5.10 5.85
CSCO 150731C00022000 C 07/31/15 22.0 4.70 5.35
CSCO 150731C00022500 C 07/31/15 22.5 4.20 4.80
CSCO 150731C00023000 C 07/31/15 23.0 3.70 4.35
CSCO 150731C00023500 C 07/31/15 23.5 3.20 3.85
CSCO 150731C00024000 C 07/31/15 24.0 2.76 3.35
CSCO 150731C00024500 C 07/31/15 24.5 2.33 2.83
CSCO 150731C00025000 C 07/31/15 25.0 2.06 2.33
CSCO 150731C00025500 C 07/31/15 25.5 1.70 1.81
CSCO 150731C00026000 C 07/31/15 26.0 1.33 1.37
CSCO 150731C00026500 C 07/31/15 26.5 0.95 0.98
CSCO 150731C00027000 C 07/31/15 27.0 0.63 0.66
CSCO 150731C00027500 C 07/31/15 27.5 0.38 0.41
CSCO 150731C00028000 C 07/31/15 28.0 0.21 0.23
CSCO 150731C00028500 C 07/31/15 28.5 0.10 0.13
CSCO 150731C00029000 C 07/31/15 29.0 0.05 0.08
CSCO 150731C00029500 C 07/31/15 29.5 0.02 0.04
CSCO 150731C00030000 C 07/31/15 30.0 0.00 0.02
CSCO 150731C00030500 C 07/31/15 30.5 0.00 0.03
CSCO 150731C00031000 C 07/31/15 31.0 0.00 0.02
CSCO 150731C00031500 C 07/31/15 31.5 0.00 0.02
CSCO 150731C00032000 C 07/31/15 32.0 0.00 0.02
CSCO 150731C00032500 C 07/31/15 32.5 0.00 0.02
CSCO 150731C00033000 C 07/31/15 33.0 0.00 0.02
CSCO 150731C00033500 C 07/31/15 33.5 0.00 0.02
CSCO 150731C00034000 C 07/31/15 34.0 0.00 0.02
CSCO 150731C00034500 C 07/31/15 34.5 0.00 0.02
CSCO 150731C00035000 C 07/31/15 35.0 0.00 0.02
CSCO 150731C00035500 C 07/31/15 35.5 0.00 0.02
CSCO 150731C00036000 C 07/31/15 36.0 0.00 0.02
CSCO 150731C00036500 C 07/31/15 36.5 0.00 0.02
CSCO 150731C00037000 C 07/31/15 37.0 0.00 0.02
CSCO 150731C00037500 C 07/31/15 37.5 0.00 0.02
CSCO 150731C00038000 C 07/31/15 38.0 0.00 0.02
CSCO 150731C00038500 C 07/31/15 38.5 0.00 0.02
CSCO 150731C00039000 C 07/31/15 39.0 0.00 0.02
CSCO 150731C00039500 C 07/31/15 39.5 0.00 0.02
CSCO 150731P00020000 P 07/31/15 20.0 0.00 0.02
CSCO 150731P00021000 P 07/31/15 21.0 0.00 0.02
CSCO 150731P00021500 P 07/31/15 21.5 0.00 0.02
CSCO 150731P00022000 P 07/31/15 22.0 0.00 0.03
CSCO 150731P00022500 P 07/31/15 22.5 0.00 0.03
CSCO 150731P00023000 P 07/31/15 23.0 0.00 0.03
CSCO 150731P00023500 P 07/31/15 23.5 0.01 0.04
CSCO 150731P00024000 P 07/31/15 24.0 0.02 0.05
CSCO 150731P00024500 P 07/31/15 24.5 0.03 0.07
CSCO 150731P00025000 P 07/31/15 25.0 0.05 0.08
CSCO 150731P00025500 P 07/31/15 25.5 0.10 0.12
CSCO 150731P00026000 P 07/31/15 26.0 0.17 0.19
CSCO 150731P00026500 P 07/31/15 26.5 0.28 0.30
CSCO 150731P00027000 P 07/31/15 27.0 0.46 0.48
CSCO 150731P00027500 P 07/31/15 27.5 0.70 0.74
CSCO 150731P00028000 P 07/31/15 28.0 1.03 1.06
CSCO 150731P00028500 P 07/31/15 28.5 1.42 1.46
CSCO 150731P00029000 P 07/31/15 29.0 1.79 1.99
CSCO 150731P00029500 P 07/31/15 29.5 2.26 2.55
CSCO 150731P00030000 P 07/31/15 30.0 2.75 2.98
CSCO 150731P00030500 P 07/31/15 30.5 3.20 3.75
CSCO 150731P00031000 P 07/31/15 31.0 3.70 4.25
CSCO 150731P00031500 P 07/31/15 31.5 4.20 4.45
CSCO 150731P00032000 P 07/31/15 32.0 4.70 4.95
CSCO 150731P00032500 P 07/31/15 32.5 5.05 5.85
CSCO 150731P00033000 P 07/31/15 33.0 5.55 5.95
CSCO 150731P00033500 P 07/31/15 33.5 6.05 6.45
CSCO 150731P00034000 P 07/31/15 34.0 6.60 6.95
CSCO 150731P00034500 P 07/31/15 34.5 7.10 7.45
CSCO 150731P00035000 P 07/31/15 35.0 7.35 8.00
CSCO 150731P00035500 P 07/31/15 35.5 7.85 8.50
CSCO 150731P00036000 P 07/31/15 36.0 8.30 9.00
CSCO 150731P00036500 P 07/31/15 36.5 7.75 9.45
CSCO 150731P00037000 P 07/31/15 37.0 8.25 10.00
CSCO 150731P00037500 P 07/31/15 37.5 8.70 10.50
CSCO 150731P00038000 P 07/31/15 38.0 9.25 12.45
CSCO 150731P00038500 P 07/31/15 38.5 9.75 11.50
CSCO 150731P00039000 P 07/31/15 39.0 10.25 12.00
CSCO 150731P00039500 P 07/31/15 39.5 10.75 12.50
CSCO 150807C00020000 C 08/07/15 20.0 6.60 7.35
CSCO 150807C00021000 C 08/07/15 21.0 5.65 6.45
CSCO 150807C00021500 C 08/07/15 21.5 5.15 5.85
CSCO 150807C00022000 C 08/07/15 22.0 4.75 5.35
CSCO 150807C00022500 C 08/07/15 22.5 4.25 4.85
CSCO 150807C00023000 C 08/07/15 23.0 3.75 4.35
CSCO 150807C00023500 C 08/07/15 23.5 3.25 3.85
CSCO 150807C00024000 C 08/07/15 24.0 2.76 3.35
CSCO 150807C00024500 C 08/07/15 24.5 2.35 2.92
CSCO 150807C00025000 C 08/07/15 25.0 2.24 2.30
CSCO 150807C00025500 C 08/07/15 25.5 1.80 1.84
CSCO 150807C00026000 C 08/07/15 26.0 1.38 1.43
CSCO 150807C00026500 C 08/07/15 26.5 1.01 1.05
CSCO 150807C00027000 C 08/07/15 27.0 0.70 0.73
CSCO 150807C00027500 C 08/07/15 27.5 0.45 0.48
CSCO 150807C00028000 C 08/07/15 28.0 0.26 0.29
CSCO 150807C00028500 C 08/07/15 28.5 0.14 0.17
CSCO 150807C00029000 C 08/07/15 29.0 0.07 0.11
CSCO 150807C00029500 C 08/07/15 29.5 0.03 0.07
CSCO 150807C00030000 C 08/07/15 30.0 0.01 0.04
CSCO 150807C00030500 C 08/07/15 30.5 0.00 0.03
CSCO 150807C00031000 C 08/07/15 31.0 0.00 0.03
CSCO 150807C00031500 C 08/07/15 31.5 0.00 0.02
CSCO 150807C00032000 C 08/07/15 32.0 0.00 0.02
CSCO 150807C00032500 C 08/07/15 32.5 0.00 0.02
CSCO 150807C00033000 C 08/07/15 33.0 0.00 0.02
CSCO 150807C00033500 C 08/07/15 33.5 0.00 0.02
CSCO 150807C00034000 C 08/07/15 34.0 0.00 0.02
CSCO 150807C00034500 C 08/07/15 34.5 0.00 0.02
CSCO 150807C00035000 C 08/07/15 35.0 0.00 0.02
CSCO 150807C00035500 C 08/07/15 35.5 0.00 0.02
CSCO 150807C00036000 C 08/07/15 36.0 0.00 0.02
CSCO 150807C00036500 C 08/07/15 36.5 0.00 0.02
CSCO 150807C00037000 C 08/07/15 37.0 0.00 0.02
CSCO 150807C00037500 C 08/07/15 37.5 0.00 0.02
CSCO 150807C00038000 C 08/07/15 38.0 0.00 0.02
CSCO 150807C00038500 C 08/07/15 38.5 0.00 0.02
CSCO 150807C00039000 C 08/07/15 39.0 0.00 0.02
CSCO 150807C00039500 C 08/07/15 39.5 0.00 0.02
CSCO 150807P00020000 P 08/07/15 20.0 0.00 0.02
CSCO 150807P00021000 P 08/07/15 21.0 0.00 0.02
CSCO 150807P00021500 P 08/07/15 21.5 0.00 0.03
CSCO 150807P00022000 P 08/07/15 22.0 0.00 0.03
CSCO 150807P00022500 P 08/07/15 22.5 0.01 0.03
CSCO 150807P00023000 P 08/07/15 23.0 0.01 0.04
CSCO 150807P00023500 P 08/07/15 23.5 0.02 0.05
CSCO 150807P00024000 P 08/07/15 24.0 0.03 0.07
CSCO 150807P00024500 P 08/07/15 24.5 0.05 0.07
CSCO 150807P00025000 P 08/07/15 25.0 0.08 0.11
CSCO 150807P00025500 P 08/07/15 25.5 0.13 0.16
CSCO 150807P00026000 P 08/07/15 26.0 0.22 0.24
CSCO 150807P00026500 P 08/07/15 26.5 0.34 0.37
CSCO 150807P00027000 P 08/07/15 27.0 0.52 0.55
CSCO 150807P00027500 P 08/07/15 27.5 0.77 0.80
CSCO 150807P00028000 P 08/07/15 28.0 1.08 1.12
CSCO 150807P00028500 P 08/07/15 28.5 1.46 1.50
CSCO 150807P00029000 P 08/07/15 29.0 1.89 1.93
CSCO 150807P00029500 P 08/07/15 29.5 2.27 2.58
CSCO 150807P00030000 P 08/07/15 30.0 2.75 3.20
CSCO 150807P00030500 P 08/07/15 30.5 3.20 3.75
CSCO 150807P00031000 P 08/07/15 31.0 3.70 4.25
CSCO 150807P00031500 P 08/07/15 31.5 4.20 4.75
CSCO 150807P00032000 P 08/07/15 32.0 4.70 4.95
CSCO 150807P00032500 P 08/07/15 32.5 5.10 5.85
CSCO 150807P00033000 P 08/07/15 33.0 5.60 5.95
CSCO 150807P00033500 P 08/07/15 33.5 6.10 6.50
CSCO 150807P00034000 P 08/07/15 34.0 6.60 7.00
CSCO 150807P00034500 P 08/07/15 34.5 7.10 7.90
CSCO 150807P00035000 P 08/07/15 35.0 7.45 8.50
CSCO 150807P00035500 P 08/07/15 35.5 7.95 9.00
CSCO 150807P00036000 P 08/07/15 36.0 8.45 9.50
CSCO 150807P00036500 P 08/07/15 36.5 7.70 9.50
CSCO 150807P00037000 P 08/07/15 37.0 8.25 10.00
CSCO 150807P00037500 P 08/07/15 37.5 8.75 10.55
CSCO 150807P00038000 P 08/07/15 38.0 9.20 11.05
CSCO 150807P00038500 P 08/07/15 38.5 9.70 11.55
CSCO 150807P00039000 P 08/07/15 39.0 10.25 12.05
CSCO 150807P00039500 P 08/07/15 39.5 10.75 12.55
CSCO 150814C00020000 C 08/14/15 20.0 6.60 7.45
CSCO 150814C00020500 C 08/14/15 20.5 6.10 6.95
CSCO 150814C00021000 C 08/14/15 21.0 5.60 6.45
CSCO 150814C00021500 C 08/14/15 21.5 5.10 6.00
CSCO 150814C00022000 C 08/14/15 22.0 4.70 5.35
CSCO 150814C00022500 C 08/14/15 22.5 4.25 4.85
CSCO 150814C00023000 C 08/14/15 23.0 3.75 4.40
CSCO 150814C00023500 C 08/14/15 23.5 3.30 3.90
CSCO 150814C00024000 C 08/14/15 24.0 3.05 3.40
CSCO 150814C00024500 C 08/14/15 24.5 2.80 2.85
CSCO 150814C00025000 C 08/14/15 25.0 2.37 2.41
CSCO 150814C00025500 C 08/14/15 25.5 1.95 2.00
CSCO 150814C00026000 C 08/14/15 26.0 1.57 1.61
CSCO 150814C00026500 C 08/14/15 26.5 1.23 1.26
CSCO 150814C00027000 C 08/14/15 27.0 0.93 0.96
CSCO 150814C00027500 C 08/14/15 27.5 0.68 0.70
CSCO 150814C00028000 C 08/14/15 28.0 0.48 0.50
CSCO 150814C00028500 C 08/14/15 28.5 0.32 0.34
CSCO 150814C00029000 C 08/14/15 29.0 0.21 0.23
CSCO 150814C00029500 C 08/14/15 29.5 0.13 0.15
CSCO 150814C00030000 C 08/14/15 30.0 0.08 0.10
CSCO 150814C00030500 C 08/14/15 30.5 0.04 0.07
CSCO 150814C00031000 C 08/14/15 31.0 0.02 0.07
CSCO 150814C00031500 C 08/14/15 31.5 0.01 0.05
CSCO 150814C00032000 C 08/14/15 32.0 0.00 0.04
CSCO 150814C00032500 C 08/14/15 32.5 0.00 0.03
CSCO 150814C00033000 C 08/14/15 33.0 0.00 0.03
CSCO 150814C00033500 C 08/14/15 33.5 0.00 0.03
CSCO 150814C00034000 C 08/14/15 34.0 0.00 0.02
CSCO 150814C00034500 C 08/14/15 34.5 0.00 0.02
CSCO 150814C00035000 C 08/14/15 35.0 0.00 0.02
CSCO 150814C00036000 C 08/14/15 36.0 0.00 0.02
CSCO 150814P00020000 P 08/14/15 20.0 0.00 0.02
CSCO 150814P00020500 P 08/14/15 20.5 0.01 0.03
CSCO 150814P00021000 P 08/14/15 21.0 0.01 0.03
CSCO 150814P00021500 P 08/14/15 21.5 0.02 0.04
CSCO 150814P00022000 P 08/14/15 22.0 0.03 0.06
CSCO 150814P00022500 P 08/14/15 22.5 0.03 0.07
CSCO 150814P00023000 P 08/14/15 23.0 0.05 0.08
CSCO 150814P00023500 P 08/14/15 23.5 0.07 0.10
CSCO 150814P00024000 P 08/14/15 24.0 0.10 0.13
CSCO 150814P00024500 P 08/14/15 24.5 0.14 0.18
CSCO 150814P00025000 P 08/14/15 25.0 0.20 0.23
CSCO 150814P00025500 P 08/14/15 25.5 0.28 0.31
CSCO 150814P00026000 P 08/14/15 26.0 0.40 0.42
CSCO 150814P00026500 P 08/14/15 26.5 0.56 0.58
CSCO 150814P00027000 P 08/14/15 27.0 0.75 0.78
CSCO 150814P00027500 P 08/14/15 27.5 1.00 1.03
CSCO 150814P00028000 P 08/14/15 28.0 1.29 1.33
CSCO 150814P00028500 P 08/14/15 28.5 1.64 1.68
CSCO 150814P00029000 P 08/14/15 29.0 2.03 2.07
CSCO 150814P00029500 P 08/14/15 29.5 2.44 2.49
CSCO 150814P00030000 P 08/14/15 30.0 2.87 2.98
CSCO 150814P00030500 P 08/14/15 30.5 3.25 3.50
CSCO 150814P00031000 P 08/14/15 31.0 3.70 4.00
CSCO 150814P00031500 P 08/14/15 31.5 4.20 4.50
CSCO 150814P00032000 P 08/14/15 32.0 4.70 5.00
CSCO 150814P00032500 P 08/14/15 32.5 5.10 5.80
CSCO 150814P00033000 P 08/14/15 33.0 5.60 6.00
CSCO 150814P00033500 P 08/14/15 33.5 6.00 6.95
CSCO 150814P00034000 P 08/14/15 34.0 6.55 7.00
CSCO 150814P00034500 P 08/14/15 34.5 7.05 7.50
CSCO 150814P00035000 P 08/14/15 35.0 7.15 8.05
CSCO 150814P00036000 P 08/14/15 36.0 8.15 9.75
CSCO 150821C00020000 C 08/21/15 20.0 6.85 7.30
CSCO 150821C00021000 C 08/21/15 21.0 5.90 6.30
CSCO 150821C00022000 C 08/21/15 22.0 4.75 5.35
CSCO 150821C00023000 C 08/21/15 23.0 4.20 4.30
CSCO 150821C00024000 C 08/21/15 24.0 3.15 3.35
CSCO 150821C00025000 C 08/21/15 25.0 2.39 2.44
CSCO 150821C00026000 C 08/21/15 26.0 1.61 1.64
CSCO 150821C00027000 C 08/21/15 27.0 0.98 0.99
CSCO 150821C00028000 C 08/21/15 28.0 0.52 0.53
CSCO 150821C00029000 C 08/21/15 29.0 0.24 0.25
CSCO 150821C00030000 C 08/21/15 30.0 0.10 0.11
CSCO 150821C00031000 C 08/21/15 31.0 0.03 0.05
CSCO 150821C00032000 C 08/21/15 32.0 0.01 0.03
CSCO 150821C00033000 C 08/21/15 33.0 0.00 0.02
CSCO 150821C00034000 C 08/21/15 34.0 0.00 0.02
CSCO 150821C00035000 C 08/21/15 35.0 0.00 0.02
CSCO 150821C00036000 C 08/21/15 36.0 0.00 0.02
CSCO 150821C00037000 C 08/21/15 37.0 0.00 0.02
CSCO 150821C00038000 C 08/21/15 38.0 0.00 0.02
CSCO 150821P00020000 P 08/21/15 20.0 0.01 0.03
CSCO 150821P00021000 P 08/21/15 21.0 0.02 0.03
CSCO 150821P00022000 P 08/21/15 22.0 0.03 0.06
CSCO 150821P00023000 P 08/21/15 23.0 0.06 0.09
CSCO 150821P00024000 P 08/21/15 24.0 0.12 0.14
CSCO 150821P00025000 P 08/21/15 25.0 0.23 0.25
CSCO 150821P00026000 P 08/21/15 26.0 0.45 0.46
CSCO 150821P00027000 P 08/21/15 27.0 0.81 0.82
CSCO 150821P00028000 P 08/21/15 28.0 1.35 1.36
CSCO 150821P00029000 P 08/21/15 29.0 2.05 2.10
CSCO 150821P00030000 P 08/21/15 30.0 2.91 2.95
CSCO 150821P00031000 P 08/21/15 31.0 3.75 4.05
CSCO 150821P00032000 P 08/21/15 32.0 4.70 5.30
CSCO 150821P00033000 P 08/21/15 33.0 5.65 6.20
CSCO 150821P00034000 P 08/21/15 34.0 6.60 7.35
CSCO 150821P00035000 P 08/21/15 35.0 7.40 8.60
CSCO 150821P00036000 P 08/21/15 36.0 8.40 9.05
CSCO 150821P00037000 P 08/21/15 37.0 8.30 11.65
CSCO 150821P00038000 P 08/21/15 38.0 9.30 12.65
CSCO 150918C00021000 C 09/18/15 21.0 5.65 6.40
CSCO 150918C00022000 C 09/18/15 22.0 4.95 5.40
CSCO 150918C00023000 C 09/18/15 23.0 3.95 4.45
CSCO 150918C00024000 C 09/18/15 24.0 3.35 3.45
CSCO 150918C00025000 C 09/18/15 25.0 2.50 2.55
CSCO 150918C00026000 C 09/18/15 26.0 1.76 1.79
CSCO 150918C00027000 C 09/18/15 27.0 1.13 1.15
CSCO 150918C00028000 C 09/18/15 28.0 0.67 0.68
CSCO 150918C00029000 C 09/18/15 29.0 0.35 0.37
CSCO 150918C00030000 C 09/18/15 30.0 0.17 0.19
CSCO 150918C00031000 C 09/18/15 31.0 0.07 0.10
CSCO 150918C00032000 C 09/18/15 32.0 0.03 0.05
CSCO 150918C00033000 C 09/18/15 33.0 0.01 0.03
CSCO 150918C00034000 C 09/18/15 34.0 0.00 0.03
CSCO 150918C00035000 C 09/18/15 35.0 0.00 0.02
CSCO 150918C00037000 C 09/18/15 37.0 0.00 0.02
CSCO 150918P00021000 P 09/18/15 21.0 0.04 0.07
CSCO 150918P00022000 P 09/18/15 22.0 0.06 0.08
CSCO 150918P00023000 P 09/18/15 23.0 0.11 0.13
CSCO 150918P00024000 P 09/18/15 24.0 0.19 0.22
CSCO 150918P00025000 P 09/18/15 25.0 0.34 0.35
CSCO 150918P00026000 P 09/18/15 26.0 0.57 0.60
CSCO 150918P00027000 P 09/18/15 27.0 0.95 0.97
CSCO 150918P00028000 P 09/18/15 28.0 1.48 1.50
CSCO 150918P00029000 P 09/18/15 29.0 2.16 2.19
CSCO 150918P00030000 P 09/18/15 30.0 2.97 3.05
CSCO 150918P00031000 P 09/18/15 31.0 3.80 4.20
CSCO 150918P00032000 P 09/18/15 32.0 4.70 5.20
CSCO 150918P00033000 P 09/18/15 33.0 5.60 6.35
CSCO 150918P00034000 P 09/18/15 34.0 6.60 7.15
CSCO 150918P00035000 P 09/18/15 35.0 7.40 8.45
CSCO 150918P00037000 P 09/18/15 37.0 8.35 11.60
CSCO 151016C00017000 C 10/16/15 17.0 9.20 10.60
CSCO 151016C00018000 C 10/16/15 18.0 8.15 9.55
CSCO 151016C00019000 C 10/16/15 19.0 7.65 8.35
CSCO 151016C00020000 C 10/16/15 20.0 6.30 7.90
CSCO 151016C00021000 C 10/16/15 21.0 5.70 6.50
CSCO 151016C00022000 C 10/16/15 22.0 4.90 5.45
CSCO 151016C00023000 C 10/16/15 23.0 4.20 4.50
CSCO 151016C00024000 C 10/16/15 24.0 3.20 3.60
CSCO 151016C00025000 C 10/16/15 25.0 2.57 2.63
CSCO 151016C00026000 C 10/16/15 26.0 1.84 1.88
CSCO 151016C00027000 C 10/16/15 27.0 1.23 1.26
CSCO 151016C00028000 C 10/16/15 28.0 0.76 0.79
CSCO 151016C00029000 C 10/16/15 29.0 0.44 0.46
CSCO 151016C00030000 C 10/16/15 30.0 0.24 0.26
CSCO 151016C00031000 C 10/16/15 31.0 0.12 0.14
CSCO 151016C00032000 C 10/16/15 32.0 0.06 0.07
CSCO 151016C00033000 C 10/16/15 33.0 0.03 0.04
CSCO 151016C00034000 C 10/16/15 34.0 0.02 0.03
CSCO 151016C00035000 C 10/16/15 35.0 0.00 0.02
CSCO 151016C00036000 C 10/16/15 36.0 0.00 0.02
CSCO 151016C00037000 C 10/16/15 37.0 0.00 0.02
CSCO 151016C00038000 C 10/16/15 38.0 0.00 0.02
CSCO 151016C00039000 C 10/16/15 39.0 0.00 0.02
CSCO 151016C00040000 C 10/16/15 40.0 0.00 0.02
CSCO 151016P00017000 P 10/16/15 17.0 0.01 0.03
CSCO 151016P00018000 P 10/16/15 18.0 0.01 0.04
CSCO 151016P00019000 P 10/16/15 19.0 0.02 0.05
CSCO 151016P00020000 P 10/16/15 20.0 0.04 0.07
CSCO 151016P00021000 P 10/16/15 21.0 0.07 0.09
CSCO 151016P00022000 P 10/16/15 22.0 0.11 0.13
CSCO 151016P00023000 P 10/16/15 23.0 0.18 0.21
CSCO 151016P00024000 P 10/16/15 24.0 0.29 0.32
CSCO 151016P00025000 P 10/16/15 25.0 0.47 0.50
CSCO 151016P00026000 P 10/16/15 26.0 0.76 0.79
CSCO 151016P00027000 P 10/16/15 27.0 1.17 1.20
CSCO 151016P00028000 P 10/16/15 28.0 1.72 1.76
CSCO 151016P00029000 P 10/16/15 29.0 2.41 2.45
CSCO 151016P00030000 P 10/16/15 30.0 3.20 3.30
CSCO 151016P00031000 P 10/16/15 31.0 4.10 4.20
CSCO 151016P00032000 P 10/16/15 32.0 4.90 5.40
CSCO 151016P00033000 P 10/16/15 33.0 5.80 6.60
CSCO 151016P00034000 P 10/16/15 34.0 6.35 7.60
CSCO 151016P00035000 P 10/16/15 35.0 7.35 9.00
CSCO 151016P00036000 P 10/16/15 36.0 6.75 11.00
CSCO 151016P00037000 P 10/16/15 37.0 8.00 12.35
CSCO 151016P00038000 P 10/16/15 38.0 9.00 13.35
CSCO 151016P00039000 P 10/16/15 39.0 10.00 14.40
CSCO 151016P00040000 P 10/16/15 40.0 11.00 15.40
CSCO 160115C00013000 C 01/15/16 13.0 11.90 16.00
CSCO 160115C00015000 C 01/15/16 15.0 10.90 13.10
CSCO 160115C00016000 C 01/15/16 16.0 9.00 13.40
CSCO 160115C00017000 C 01/15/16 17.0 9.60 10.35
CSCO 160115C00018000 C 01/15/16 18.0 8.80 9.50
CSCO 160115C00019000 C 01/15/16 19.0 7.55 8.55
CSCO 160115C00020000 C 01/15/16 20.0 6.75 7.55
CSCO 160115C00021000 C 01/15/16 21.0 5.70 6.55
CSCO 160115C00022000 C 01/15/16 22.0 5.35 5.45
CSCO 160115C00023000 C 01/15/16 23.0 4.45 4.55
CSCO 160115C00024000 C 01/15/16 24.0 3.60 3.70
CSCO 160115C00025000 C 01/15/16 25.0 2.89 2.93
CSCO 160115C00026000 C 01/15/16 26.0 2.22 2.26
CSCO 160115C00027000 C 01/15/16 27.0 1.65 1.68
CSCO 160115C00028000 C 01/15/16 28.0 1.17 1.21
CSCO 160115C00029000 C 01/15/16 29.0 0.81 0.84
CSCO 160115C00030000 C 01/15/16 30.0 0.54 0.57
CSCO 160115C00031000 C 01/15/16 31.0 0.34 0.37
CSCO 160115C00032000 C 01/15/16 32.0 0.22 0.24
CSCO 160115C00033000 C 01/15/16 33.0 0.14 0.16
CSCO 160115C00034000 C 01/15/16 34.0 0.08 0.10
CSCO 160115C00035000 C 01/15/16 35.0 0.06 0.07
CSCO 160115C00036000 C 01/15/16 36.0 0.03 0.05
CSCO 160115C00037000 C 01/15/16 37.0 0.02 0.04
CSCO 160115C00038000 C 01/15/16 38.0 0.01 0.03
CSCO 160115C00039000 C 01/15/16 39.0 0.00 0.03
CSCO 160115C00040000 C 01/15/16 40.0 0.00 0.02
CSCO 160115P00013000 P 01/15/16 13.0 0.01 0.03
CSCO 160115P00015000 P 01/15/16 15.0 0.03 0.05
CSCO 160115P00016000 P 01/15/16 16.0 0.04 0.07
CSCO 160115P00017000 P 01/15/16 17.0 0.06 0.09
CSCO 160115P00018000 P 01/15/16 18.0 0.09 0.11
CSCO 160115P00019000 P 01/15/16 19.0 0.12 0.14
CSCO 160115P00020000 P 01/15/16 20.0 0.17 0.19
CSCO 160115P00021000 P 01/15/16 21.0 0.24 0.26
CSCO 160115P00022000 P 01/15/16 22.0 0.34 0.36
CSCO 160115P00023000 P 01/15/16 23.0 0.48 0.50
CSCO 160115P00024000 P 01/15/16 24.0 0.68 0.70
CSCO 160115P00025000 P 01/15/16 25.0 0.94 0.96
CSCO 160115P00026000 P 01/15/16 26.0 1.29 1.32
CSCO 160115P00027000 P 01/15/16 27.0 1.73 1.77
CSCO 160115P00028000 P 01/15/16 28.0 2.27 2.32
CSCO 160115P00029000 P 01/15/16 29.0 2.92 2.97
CSCO 160115P00030000 P 01/15/16 30.0 3.65 3.75
CSCO 160115P00031000 P 01/15/16 31.0 4.45 4.55
CSCO 160115P00032000 P 01/15/16 32.0 5.35 5.45
CSCO 160115P00033000 P 01/15/16 33.0 6.05 6.90
CSCO 160115P00034000 P 01/15/16 34.0 7.00 7.85
CSCO 160115P00035000 P 01/15/16 35.0 7.95 8.80
CSCO 160115P00036000 P 01/15/16 36.0 8.95 9.75
CSCO 160115P00037000 P 01/15/16 37.0 9.90 10.75
CSCO 160115P00038000 P 01/15/16 38.0 10.60 12.00
CSCO 160115P00039000 P 01/15/16 39.0 10.65 14.05
CSCO 160115P00040000 P 01/15/16 40.0 11.00 15.50
CSCO 160415C00015000 C 04/15/16 15.0 10.95 13.15
CSCO 160415C00020000 C 04/15/16 20.0 6.75 7.60
CSCO 160415C00023000 C 04/15/16 23.0 4.55 4.70
CSCO 160415C00025000 C 04/15/16 25.0 3.15 3.20
CSCO 160415C00027000 C 04/15/16 27.0 1.98 2.02
CSCO 160415C00030000 C 04/15/16 30.0 0.83 0.87
CSCO 160415C00032000 C 04/15/16 32.0 0.42 0.46
CSCO 160415C00035000 C 04/15/16 35.0 0.14 0.17
CSCO 160415C00037000 C 04/15/16 37.0 0.07 0.09
CSCO 160415P00015000 P 04/15/16 15.0 0.08 0.10
CSCO 160415P00020000 P 04/15/16 20.0 0.33 0.35
CSCO 160415P00023000 P 04/15/16 23.0 0.78 0.81
CSCO 160415P00025000 P 04/15/16 25.0 1.35 1.38
CSCO 160415P00027000 P 04/15/16 27.0 2.20 2.24
CSCO 160415P00030000 P 04/15/16 30.0 4.10 4.15
CSCO 160415P00032000 P 04/15/16 32.0 5.65 5.85
CSCO 160415P00035000 P 04/15/16 35.0 8.20 9.05
CSCO 160415P00037000 P 04/15/16 37.0 9.65 11.40
CSCO 170120C00013000 C 01/20/17 13.0 12.00 16.50
CSCO 170120C00015000 C 01/20/17 15.0 11.00 12.55
CSCO 170120C00018000 C 01/20/17 18.0 8.55 10.10
CSCO 170120C00020000 C 01/20/17 20.0 7.20 7.60
CSCO 170120C00023000 C 01/20/17 23.0 4.85 5.25
CSCO 170120C00025000 C 01/20/17 25.0 3.80 3.90
CSCO 170120C00027000 C 01/20/17 27.0 2.74 2.80
CSCO 170120C00030000 C 01/20/17 30.0 1.56 1.63
CSCO 170120C00032000 C 01/20/17 32.0 1.04 1.10
CSCO 170120C00035000 C 01/20/17 35.0 0.55 0.60
CSCO 170120C00037000 C 01/20/17 37.0 0.35 0.40
CSCO 170120C00040000 C 01/20/17 40.0 0.18 0.22
CSCO 170120P00013000 P 01/20/17 13.0 0.16 0.20
CSCO 170120P00015000 P 01/20/17 15.0 0.27 0.31
CSCO 170120P00018000 P 01/20/17 18.0 0.56 0.59
CSCO 170120P00020000 P 01/20/17 20.0 0.87 0.91
CSCO 170120P00023000 P 01/20/17 23.0 1.63 1.67
CSCO 170120P00025000 P 01/20/17 25.0 2.37 2.40
CSCO 170120P00027000 P 01/20/17 27.0 3.30 3.40
CSCO 170120P00030000 P 01/20/17 30.0 5.15 5.25
CSCO 170120P00032000 P 01/20/17 32.0 6.60 6.75
CSCO 170120P00035000 P 01/20/17 35.0 8.80 9.50
CSCO 170120P00037000 P 01/20/17 37.0 9.70 12.35
CSCO 170120P00040000 P 01/20/17 40.0 11.50 16.00

OPRA data is delayed 15 minutes.