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 (2014-06-20)Premium Content

Cisco Systems Inc (CSCO)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 140725C00015000 C 07/25/14 15.0 9.20 12.25
CSCO 140725C00016000 C 07/25/14 16.0 9.45 9.95
CSCO 140725C00017000 C 07/25/14 17.0 8.50 8.75
CSCO 140725C00017500 C 07/25/14 17.5 8.00 8.25
CSCO 140725C00018000 C 07/25/14 18.0 7.50 7.75
CSCO 140725C00018500 C 07/25/14 18.5 7.05 7.30
CSCO 140725C00019000 C 07/25/14 19.0 6.55 6.80
CSCO 140725C00019500 C 07/25/14 19.5 6.05 6.30
CSCO 140725C00020000 C 07/25/14 20.0 5.55 5.80
CSCO 140725C00020500 C 07/25/14 20.5 5.05 5.30
CSCO 140725C00021000 C 07/25/14 21.0 4.55 4.80
CSCO 140725C00021500 C 07/25/14 21.5 4.05 4.30
CSCO 140725C00022000 C 07/25/14 22.0 3.55 3.80
CSCO 140725C00022500 C 07/25/14 22.5 3.05 3.30
CSCO 140725C00023000 C 07/25/14 23.0 2.59 2.76
CSCO 140725C00023500 C 07/25/14 23.5 2.09 2.21
CSCO 140725C00024000 C 07/25/14 24.0 1.66 1.72
CSCO 140725C00024500 C 07/25/14 24.5 1.16 1.21
CSCO 140725C00025000 C 07/25/14 25.0 0.60 0.72
CSCO 140725C00025500 C 07/25/14 25.5 0.24 0.27
CSCO 140725C00026000 C 07/25/14 26.0 0.03 0.04
CSCO 140725C00026500 C 07/25/14 26.5 0.00 0.01
CSCO 140725C00027000 C 07/25/14 27.0 0.00 0.02
CSCO 140725C00027500 C 07/25/14 27.5 0.00 0.02
CSCO 140725C00028000 C 07/25/14 28.0 0.00 0.02
CSCO 140725C00028500 C 07/25/14 28.5 0.00 0.02
CSCO 140725C00029000 C 07/25/14 29.0 0.00 0.02
CSCO 140725C00029500 C 07/25/14 29.5 0.00 0.02
CSCO 140725C00030000 C 07/25/14 30.0 0.00 0.02
CSCO 140725C00030500 C 07/25/14 30.5 0.00 0.02
CSCO 140725C00031000 C 07/25/14 31.0 0.00 0.02
CSCO 140725C00031500 C 07/25/14 31.5 0.00 0.02
CSCO 140725C00032000 C 07/25/14 32.0 0.00 0.02
CSCO 140725C00032500 C 07/25/14 32.5 0.00 0.02
CSCO 140725C00033000 C 07/25/14 33.0 0.00 0.02
CSCO 140725C00033500 C 07/25/14 33.5 0.00 0.02
CSCO 140725C00034000 C 07/25/14 34.0 0.00 0.02
CSCO 140725C00034500 C 07/25/14 34.5 0.00 0.02
CSCO 140725C00035000 C 07/25/14 35.0 0.00 0.02
CSCO 140725P00015000 P 07/25/14 15.0 0.00 0.02
CSCO 140725P00016000 P 07/25/14 16.0 0.00 0.02
CSCO 140725P00017000 P 07/25/14 17.0 0.00 0.02
CSCO 140725P00017500 P 07/25/14 17.5 0.00 0.02
CSCO 140725P00018000 P 07/25/14 18.0 0.00 0.02
CSCO 140725P00018500 P 07/25/14 18.5 0.00 0.02
CSCO 140725P00019000 P 07/25/14 19.0 0.00 0.02
CSCO 140725P00019500 P 07/25/14 19.5 0.00 0.02
CSCO 140725P00020000 P 07/25/14 20.0 0.00 0.02
CSCO 140725P00020500 P 07/25/14 20.5 0.00 0.02
CSCO 140725P00021000 P 07/25/14 21.0 0.00 0.02
CSCO 140725P00021500 P 07/25/14 21.5 0.00 0.02
CSCO 140725P00022000 P 07/25/14 22.0 0.00 0.02
CSCO 140725P00022500 P 07/25/14 22.5 0.00 0.02
CSCO 140725P00023000 P 07/25/14 23.0 0.00 0.02
CSCO 140725P00023500 P 07/25/14 23.5 0.00 0.01
CSCO 140725P00024000 P 07/25/14 24.0 0.00 0.02
CSCO 140725P00024500 P 07/25/14 24.5 0.00 0.01
CSCO 140725P00025000 P 07/25/14 25.0 0.01 0.03
CSCO 140725P00025500 P 07/25/14 25.5 0.06 0.08
CSCO 140725P00026000 P 07/25/14 26.0 0.33 0.39
CSCO 140725P00026500 P 07/25/14 26.5 0.75 0.93
CSCO 140725P00027000 P 07/25/14 27.0 1.25 1.42
CSCO 140725P00027500 P 07/25/14 27.5 1.74 1.92
CSCO 140725P00028000 P 07/25/14 28.0 2.24 2.42
CSCO 140725P00028500 P 07/25/14 28.5 2.74 2.92
CSCO 140725P00029000 P 07/25/14 29.0 3.20 3.45
CSCO 140725P00029500 P 07/25/14 29.5 3.70 3.95
CSCO 140725P00030000 P 07/25/14 30.0 4.20 4.45
CSCO 140725P00030500 P 07/25/14 30.5 4.70 4.95
CSCO 140725P00031000 P 07/25/14 31.0 5.20 5.45
CSCO 140725P00031500 P 07/25/14 31.5 5.70 5.95
CSCO 140725P00032000 P 07/25/14 32.0 6.20 6.45
CSCO 140725P00032500 P 07/25/14 32.5 6.70 6.95
CSCO 140725P00033000 P 07/25/14 33.0 7.20 7.45
CSCO 140725P00033500 P 07/25/14 33.5 7.65 8.10
CSCO 140725P00034000 P 07/25/14 34.0 8.15 8.60
CSCO 140725P00034500 P 07/25/14 34.5 8.65 9.10
CSCO 140725P00035000 P 07/25/14 35.0 9.15 9.60
CSCO 140801C00015000 C 08/01/14 15.0 10.10 12.40
CSCO 140801C00016000 C 08/01/14 16.0 9.45 10.85
CSCO 140801C00017000 C 08/01/14 17.0 8.45 9.50
CSCO 140801C00017500 C 08/01/14 17.5 7.95 8.80
CSCO 140801C00018000 C 08/01/14 18.0 7.45 8.30
CSCO 140801C00018500 C 08/01/14 18.5 7.05 7.35
CSCO 140801C00019000 C 08/01/14 19.0 6.55 6.85
CSCO 140801C00019500 C 08/01/14 19.5 6.05 6.35
CSCO 140801C00020000 C 08/01/14 20.0 5.55 5.85
CSCO 140801C00020500 C 08/01/14 20.5 5.05 5.35
CSCO 140801C00021000 C 08/01/14 21.0 4.55 4.85
CSCO 140801C00021500 C 08/01/14 21.5 4.05 4.25
CSCO 140801C00022000 C 08/01/14 22.0 3.55 3.85
CSCO 140801C00022500 C 08/01/14 22.5 3.05 3.25
CSCO 140801C00023000 C 08/01/14 23.0 2.57 2.72
CSCO 140801C00023500 C 08/01/14 23.5 2.07 2.23
CSCO 140801C00024000 C 08/01/14 24.0 1.59 1.72
CSCO 140801C00024500 C 08/01/14 24.5 1.11 1.23
CSCO 140801C00025000 C 08/01/14 25.0 0.71 0.76
CSCO 140801C00025500 C 08/01/14 25.5 0.34 0.37
CSCO 140801C00026000 C 08/01/14 26.0 0.11 0.13
CSCO 140801C00026500 C 08/01/14 26.5 0.02 0.04
CSCO 140801C00027000 C 08/01/14 27.0 0.00 0.03
CSCO 140801C00027500 C 08/01/14 27.5 0.00 0.02
CSCO 140801C00028000 C 08/01/14 28.0 0.00 0.02
CSCO 140801C00028500 C 08/01/14 28.5 0.00 0.02
CSCO 140801C00029000 C 08/01/14 29.0 0.00 0.02
CSCO 140801C00029500 C 08/01/14 29.5 0.00 0.02
CSCO 140801C00030000 C 08/01/14 30.0 0.00 0.02
CSCO 140801C00030500 C 08/01/14 30.5 0.00 0.02
CSCO 140801C00031000 C 08/01/14 31.0 0.00 0.02
CSCO 140801C00031500 C 08/01/14 31.5 0.00 0.02
CSCO 140801C00032000 C 08/01/14 32.0 0.00 0.02
CSCO 140801C00032500 C 08/01/14 32.5 0.00 0.02
CSCO 140801C00033000 C 08/01/14 33.0 0.00 0.02
CSCO 140801C00033500 C 08/01/14 33.5 0.00 0.02
CSCO 140801C00034000 C 08/01/14 34.0 0.00 0.02
CSCO 140801C00034500 C 08/01/14 34.5 0.00 0.02
CSCO 140801C00035000 C 08/01/14 35.0 0.00 0.02
CSCO 140801P00015000 P 08/01/14 15.0 0.00 0.02
CSCO 140801P00016000 P 08/01/14 16.0 0.00 0.02
CSCO 140801P00017000 P 08/01/14 17.0 0.00 0.02
CSCO 140801P00017500 P 08/01/14 17.5 0.00 0.02
CSCO 140801P00018000 P 08/01/14 18.0 0.00 0.02
CSCO 140801P00018500 P 08/01/14 18.5 0.00 0.02
CSCO 140801P00019000 P 08/01/14 19.0 0.00 0.02
CSCO 140801P00019500 P 08/01/14 19.5 0.00 0.02
CSCO 140801P00020000 P 08/01/14 20.0 0.00 0.02
CSCO 140801P00020500 P 08/01/14 20.5 0.00 0.02
CSCO 140801P00021000 P 08/01/14 21.0 0.00 0.02
CSCO 140801P00021500 P 08/01/14 21.5 0.00 0.02
CSCO 140801P00022000 P 08/01/14 22.0 0.00 0.02
CSCO 140801P00022500 P 08/01/14 22.5 0.00 0.02
CSCO 140801P00023000 P 08/01/14 23.0 0.00 0.03
CSCO 140801P00023500 P 08/01/14 23.5 0.00 0.03
CSCO 140801P00024000 P 08/01/14 24.0 0.01 0.03
CSCO 140801P00024500 P 08/01/14 24.5 0.02 0.04
CSCO 140801P00025000 P 08/01/14 25.0 0.05 0.08
CSCO 140801P00025500 P 08/01/14 25.5 0.16 0.18
CSCO 140801P00026000 P 08/01/14 26.0 0.42 0.45
CSCO 140801P00026500 P 08/01/14 26.5 0.74 0.96
CSCO 140801P00027000 P 08/01/14 27.0 1.21 1.44
CSCO 140801P00027500 P 08/01/14 27.5 1.71 1.95
CSCO 140801P00028000 P 08/01/14 28.0 2.19 2.45
CSCO 140801P00028500 P 08/01/14 28.5 2.70 2.95
CSCO 140801P00029000 P 08/01/14 29.0 3.15 3.45
CSCO 140801P00029500 P 08/01/14 29.5 3.65 3.95
CSCO 140801P00030000 P 08/01/14 30.0 4.15 4.45
CSCO 140801P00030500 P 08/01/14 30.5 4.65 4.95
CSCO 140801P00031000 P 08/01/14 31.0 5.15 5.45
CSCO 140801P00031500 P 08/01/14 31.5 5.65 5.95
CSCO 140801P00032000 P 08/01/14 32.0 6.15 6.45
CSCO 140801P00032500 P 08/01/14 32.5 6.65 6.95
CSCO 140801P00033000 P 08/01/14 33.0 7.15 7.45
CSCO 140801P00033500 P 08/01/14 33.5 7.50 8.15
CSCO 140801P00034000 P 08/01/14 34.0 7.95 8.65
CSCO 140801P00034500 P 08/01/14 34.5 8.45 9.15
CSCO 140801P00035000 P 08/01/14 35.0 8.95 9.65
CSCO 140808C00016000 C 08/08/14 16.0 9.45 11.30
CSCO 140808C00017000 C 08/08/14 17.0 8.45 9.45
CSCO 140808C00017500 C 08/08/14 17.5 7.95 8.95
CSCO 140808C00018000 C 08/08/14 18.0 7.45 8.30
CSCO 140808C00018500 C 08/08/14 18.5 7.00 7.45
CSCO 140808C00019000 C 08/08/14 19.0 6.50 7.05
CSCO 140808C00019500 C 08/08/14 19.5 6.00 6.40
CSCO 140808C00020000 C 08/08/14 20.0 5.50 5.90
CSCO 140808C00020500 C 08/08/14 20.5 5.00 5.35
CSCO 140808C00021000 C 08/08/14 21.0 4.50 4.85
CSCO 140808C00021500 C 08/08/14 21.5 4.00 4.35
CSCO 140808C00022000 C 08/08/14 22.0 3.50 3.85
CSCO 140808C00022500 C 08/08/14 22.5 3.05 3.35
CSCO 140808C00023000 C 08/08/14 23.0 2.56 2.85
CSCO 140808C00023500 C 08/08/14 23.5 2.07 2.37
CSCO 140808C00024000 C 08/08/14 24.0 1.58 1.84
CSCO 140808C00024500 C 08/08/14 24.5 1.14 1.27
CSCO 140808C00025000 C 08/08/14 25.0 0.77 0.82
CSCO 140808C00025500 C 08/08/14 25.5 0.41 0.45
CSCO 140808C00026000 C 08/08/14 26.0 0.18 0.22
CSCO 140808C00026500 C 08/08/14 26.5 0.06 0.08
CSCO 140808C00027000 C 08/08/14 27.0 0.02 0.04
CSCO 140808C00027500 C 08/08/14 27.5 0.00 0.03
CSCO 140808C00028000 C 08/08/14 28.0 0.00 0.03
CSCO 140808C00028500 C 08/08/14 28.5 0.00 0.03
CSCO 140808C00029000 C 08/08/14 29.0 0.00 0.03
CSCO 140808C00029500 C 08/08/14 29.5 0.00 0.02
CSCO 140808C00030000 C 08/08/14 30.0 0.00 0.02
CSCO 140808C00030500 C 08/08/14 30.5 0.00 0.02
CSCO 140808C00031000 C 08/08/14 31.0 0.00 0.02
CSCO 140808C00031500 C 08/08/14 31.5 0.00 0.02
CSCO 140808C00032000 C 08/08/14 32.0 0.00 0.02
CSCO 140808C00032500 C 08/08/14 32.5 0.00 0.02
CSCO 140808C00033000 C 08/08/14 33.0 0.00 0.02
CSCO 140808P00016000 P 08/08/14 16.0 0.00 0.02
CSCO 140808P00017000 P 08/08/14 17.0 0.00 0.02
CSCO 140808P00017500 P 08/08/14 17.5 0.00 0.02
CSCO 140808P00018000 P 08/08/14 18.0 0.00 0.02
CSCO 140808P00018500 P 08/08/14 18.5 0.00 0.02
CSCO 140808P00019000 P 08/08/14 19.0 0.00 0.02
CSCO 140808P00019500 P 08/08/14 19.5 0.00 0.02
CSCO 140808P00020000 P 08/08/14 20.0 0.00 0.02
CSCO 140808P00020500 P 08/08/14 20.5 0.00 0.02
CSCO 140808P00021000 P 08/08/14 21.0 0.00 0.02
CSCO 140808P00021500 P 08/08/14 21.5 0.00 0.03
CSCO 140808P00022000 P 08/08/14 22.0 0.00 0.02
CSCO 140808P00022500 P 08/08/14 22.5 0.00 0.02
CSCO 140808P00023000 P 08/08/14 23.0 0.01 0.03
CSCO 140808P00023500 P 08/08/14 23.5 0.01 0.04
CSCO 140808P00024000 P 08/08/14 24.0 0.02 0.05
CSCO 140808P00024500 P 08/08/14 24.5 0.04 0.07
CSCO 140808P00025000 P 08/08/14 25.0 0.09 0.12
CSCO 140808P00025500 P 08/08/14 25.5 0.23 0.26
CSCO 140808P00026000 P 08/08/14 26.0 0.49 0.52
CSCO 140808P00026500 P 08/08/14 26.5 0.87 0.94
CSCO 140808P00027000 P 08/08/14 27.0 1.22 1.49
CSCO 140808P00027500 P 08/08/14 27.5 1.71 1.98
CSCO 140808P00028000 P 08/08/14 28.0 2.18 2.48
CSCO 140808P00028500 P 08/08/14 28.5 2.67 2.97
CSCO 140808P00029000 P 08/08/14 29.0 3.15 3.50
CSCO 140808P00029500 P 08/08/14 29.5 3.65 4.00
CSCO 140808P00030000 P 08/08/14 30.0 4.15 4.50
CSCO 140808P00030500 P 08/08/14 30.5 4.65 5.00
CSCO 140808P00031000 P 08/08/14 31.0 4.95 5.55
CSCO 140808P00031500 P 08/08/14 31.5 5.60 6.05
CSCO 140808P00032000 P 08/08/14 32.0 5.95 6.55
CSCO 140808P00032500 P 08/08/14 32.5 6.60 7.05
CSCO 140808P00033000 P 08/08/14 33.0 7.05 7.55
CSCO 140816C00015000 C 08/16/14 15.0 10.25 11.05
CSCO 140816C00016000 C 08/16/14 16.0 9.40 9.90
CSCO 140816C00017000 C 08/16/14 17.0 8.40 8.90
CSCO 140816C00018000 C 08/16/14 18.0 7.40 7.90
CSCO 140816C00019000 C 08/16/14 19.0 6.55 6.85
CSCO 140816C00020000 C 08/16/14 20.0 5.55 5.90
CSCO 140816C00021000 C 08/16/14 21.0 4.55 4.85
CSCO 140816C00021500 C 08/16/14 21.5 4.05 4.35
CSCO 140816C00022000 C 08/16/14 22.0 3.55 3.90
CSCO 140816C00022500 C 08/16/14 22.5 3.10 3.40
CSCO 140816C00023000 C 08/16/14 23.0 2.65 2.77
CSCO 140816C00023500 C 08/16/14 23.5 2.19 2.32
CSCO 140816C00024000 C 08/16/14 24.0 1.85 1.88
CSCO 140816C00024500 C 08/16/14 24.5 1.43 1.48
CSCO 140816C00025000 C 08/16/14 25.0 1.10 1.12
CSCO 140816C00025500 C 08/16/14 25.5 0.80 0.82
CSCO 140816C00026000 C 08/16/14 26.0 0.56 0.57
CSCO 140816C00026500 C 08/16/14 26.5 0.37 0.38
CSCO 140816C00027000 C 08/16/14 27.0 0.24 0.26
CSCO 140816C00027500 C 08/16/14 27.5 0.15 0.16
CSCO 140816C00028000 C 08/16/14 28.0 0.09 0.10
CSCO 140816C00028500 C 08/16/14 28.5 0.05 0.07
CSCO 140816C00029000 C 08/16/14 29.0 0.03 0.05
CSCO 140816C00029500 C 08/16/14 29.5 0.01 0.04
CSCO 140816C00030000 C 08/16/14 30.0 0.01 0.02
CSCO 140816C00030500 C 08/16/14 30.5 0.00 0.03
CSCO 140816C00031000 C 08/16/14 31.0 0.00 0.02
CSCO 140816C00032000 C 08/16/14 32.0 0.00 0.02
CSCO 140816P00015000 P 08/16/14 15.0 0.00 0.01
CSCO 140816P00016000 P 08/16/14 16.0 0.00 0.01
CSCO 140816P00017000 P 08/16/14 17.0 0.00 0.01
CSCO 140816P00018000 P 08/16/14 18.0 0.00 0.02
CSCO 140816P00019000 P 08/16/14 19.0 0.00 0.02
CSCO 140816P00020000 P 08/16/14 20.0 0.00 0.02
CSCO 140816P00021000 P 08/16/14 21.0 0.01 0.03
CSCO 140816P00021500 P 08/16/14 21.5 0.02 0.04
CSCO 140816P00022000 P 08/16/14 22.0 0.02 0.04
CSCO 140816P00022500 P 08/16/14 22.5 0.04 0.05
CSCO 140816P00023000 P 08/16/14 23.0 0.07 0.08
CSCO 140816P00023500 P 08/16/14 23.5 0.10 0.12
CSCO 140816P00024000 P 08/16/14 24.0 0.17 0.18
CSCO 140816P00024500 P 08/16/14 24.5 0.26 0.28
CSCO 140816P00025000 P 08/16/14 25.0 0.41 0.42
CSCO 140816P00025500 P 08/16/14 25.5 0.61 0.63
CSCO 140816P00026000 P 08/16/14 26.0 0.86 0.88
CSCO 140816P00026500 P 08/16/14 26.5 1.17 1.20
CSCO 140816P00027000 P 08/16/14 27.0 1.54 1.56
CSCO 140816P00027500 P 08/16/14 27.5 1.87 2.08
CSCO 140816P00028000 P 08/16/14 28.0 2.26 2.54
CSCO 140816P00028500 P 08/16/14 28.5 2.75 3.05
CSCO 140816P00029000 P 08/16/14 29.0 3.20 3.50
CSCO 140816P00029500 P 08/16/14 29.5 3.70 4.00
CSCO 140816P00030000 P 08/16/14 30.0 4.20 4.50
CSCO 140816P00030500 P 08/16/14 30.5 4.70 5.00
CSCO 140816P00031000 P 08/16/14 31.0 5.15 5.50
CSCO 140816P00032000 P 08/16/14 32.0 6.15 6.50
CSCO 140822C00016000 C 08/22/14 16.0 8.05 11.30
CSCO 140822C00017000 C 08/22/14 17.0 7.75 9.20
CSCO 140822C00018000 C 08/22/14 18.0 7.45 7.95
CSCO 140822C00018500 C 08/22/14 18.5 7.00 7.40
CSCO 140822C00019000 C 08/22/14 19.0 6.50 6.90
CSCO 140822C00019500 C 08/22/14 19.5 6.00 6.40
CSCO 140822C00020000 C 08/22/14 20.0 5.50 5.90
CSCO 140822C00020500 C 08/22/14 20.5 5.05 5.35
CSCO 140822C00021000 C 08/22/14 21.0 4.55 4.85
CSCO 140822C00021500 C 08/22/14 21.5 4.05 4.40
CSCO 140822C00022000 C 08/22/14 22.0 3.55 3.90
CSCO 140822C00022500 C 08/22/14 22.5 3.10 3.40
CSCO 140822C00023000 C 08/22/14 23.0 2.66 2.95
CSCO 140822C00023500 C 08/22/14 23.5 2.21 2.51
CSCO 140822C00024000 C 08/22/14 24.0 1.86 1.93
CSCO 140822C00024500 C 08/22/14 24.5 1.43 1.53
CSCO 140822C00025000 C 08/22/14 25.0 1.11 1.17
CSCO 140822C00025500 C 08/22/14 25.5 0.80 0.86
CSCO 140822C00026000 C 08/22/14 26.0 0.56 0.61
CSCO 140822C00026500 C 08/22/14 26.5 0.39 0.42
CSCO 140822C00027000 C 08/22/14 27.0 0.24 0.29
CSCO 140822C00027500 C 08/22/14 27.5 0.17 0.20
CSCO 140822C00028000 C 08/22/14 28.0 0.09 0.15
CSCO 140822C00028500 C 08/22/14 28.5 0.05 0.11
CSCO 140822C00029000 C 08/22/14 29.0 0.03 0.09
CSCO 140822C00029500 C 08/22/14 29.5 0.02 0.07
CSCO 140822C00030000 C 08/22/14 30.0 0.01 0.06
CSCO 140822C00030500 C 08/22/14 30.5 0.01 0.05
CSCO 140822C00031000 C 08/22/14 31.0 0.00 0.04
CSCO 140822C00031500 C 08/22/14 31.5 0.00 0.04
CSCO 140822C00032000 C 08/22/14 32.0 0.00 0.03
CSCO 140822C00032500 C 08/22/14 32.5 0.00 0.03
CSCO 140822C00033000 C 08/22/14 33.0 0.00 0.03
CSCO 140822C00033500 C 08/22/14 33.5 0.00 0.02
CSCO 140822C00034000 C 08/22/14 34.0 0.00 0.02
CSCO 140822C00034500 C 08/22/14 34.5 0.00 0.02
CSCO 140822C00035000 C 08/22/14 35.0 0.00 0.02
CSCO 140822P00016000 P 08/22/14 16.0 0.00 0.02
CSCO 140822P00017000 P 08/22/14 17.0 0.00 0.02
CSCO 140822P00018000 P 08/22/14 18.0 0.00 0.02
CSCO 140822P00018500 P 08/22/14 18.5 0.00 0.02
CSCO 140822P00019000 P 08/22/14 19.0 0.00 0.03
CSCO 140822P00019500 P 08/22/14 19.5 0.01 0.03
CSCO 140822P00020000 P 08/22/14 20.0 0.01 0.03
CSCO 140822P00020500 P 08/22/14 20.5 0.01 0.04
CSCO 140822P00021000 P 08/22/14 21.0 0.02 0.05
CSCO 140822P00021500 P 08/22/14 21.5 0.03 0.07
CSCO 140822P00022000 P 08/22/14 22.0 0.02 0.09
CSCO 140822P00022500 P 08/22/14 22.5 0.06 0.11
CSCO 140822P00023000 P 08/22/14 23.0 0.07 0.14
CSCO 140822P00023500 P 08/22/14 23.5 0.12 0.18
CSCO 140822P00024000 P 08/22/14 24.0 0.20 0.22
CSCO 140822P00024500 P 08/22/14 24.5 0.29 0.32
CSCO 140822P00025000 P 08/22/14 25.0 0.44 0.47
CSCO 140822P00025500 P 08/22/14 25.5 0.63 0.69
CSCO 140822P00026000 P 08/22/14 26.0 0.89 0.96
CSCO 140822P00026500 P 08/22/14 26.5 1.19 1.29
CSCO 140822P00027000 P 08/22/14 27.0 1.56 1.66
CSCO 140822P00027500 P 08/22/14 27.5 1.97 2.08
CSCO 140822P00028000 P 08/22/14 28.0 2.28 2.57
CSCO 140822P00028500 P 08/22/14 28.5 2.75 3.05
CSCO 140822P00029000 P 08/22/14 29.0 3.20 3.55
CSCO 140822P00029500 P 08/22/14 29.5 3.70 4.05
CSCO 140822P00030000 P 08/22/14 30.0 4.20 4.55
CSCO 140822P00030500 P 08/22/14 30.5 4.70 5.00
CSCO 140822P00031000 P 08/22/14 31.0 5.15 5.55
CSCO 140822P00031500 P 08/22/14 31.5 5.65 6.05
CSCO 140822P00032000 P 08/22/14 32.0 6.10 6.55
CSCO 140822P00032500 P 08/22/14 32.5 6.60 7.05
CSCO 140822P00033000 P 08/22/14 33.0 7.10 7.55
CSCO 140822P00033500 P 08/22/14 33.5 7.20 9.45
CSCO 140822P00034000 P 08/22/14 34.0 7.45 9.95
CSCO 140822P00034500 P 08/22/14 34.5 7.25 10.45
CSCO 140822P00035000 P 08/22/14 35.0 7.75 10.95
CSCO 140829C00017000 C 08/29/14 17.0 8.35 9.25
CSCO 140829C00018000 C 08/29/14 18.0 7.45 8.00
CSCO 140829C00018500 C 08/29/14 18.5 7.00 7.40
CSCO 140829C00019000 C 08/29/14 19.0 6.50 6.90
CSCO 140829C00019500 C 08/29/14 19.5 6.00 6.40
CSCO 140829C00020000 C 08/29/14 20.0 5.50 5.90
CSCO 140829C00020500 C 08/29/14 20.5 5.05 5.40
CSCO 140829C00021000 C 08/29/14 21.0 4.55 4.95
CSCO 140829C00021500 C 08/29/14 21.5 4.05 4.40
CSCO 140829C00022000 C 08/29/14 22.0 3.60 3.90
CSCO 140829C00022500 C 08/29/14 22.5 3.10 3.45
CSCO 140829C00023000 C 08/29/14 23.0 2.68 2.92
CSCO 140829C00023500 C 08/29/14 23.5 2.23 2.54
CSCO 140829C00024000 C 08/29/14 24.0 1.86 1.98
CSCO 140829C00024500 C 08/29/14 24.5 1.45 1.57
CSCO 140829C00025000 C 08/29/14 25.0 1.11 1.22
CSCO 140829C00025500 C 08/29/14 25.5 0.82 0.91
CSCO 140829C00026000 C 08/29/14 26.0 0.62 0.65
CSCO 140829C00026500 C 08/29/14 26.5 0.40 0.46
CSCO 140829C00027000 C 08/29/14 27.0 0.26 0.34
CSCO 140829C00027500 C 08/29/14 27.5 0.18 0.22
CSCO 140829C00028000 C 08/29/14 28.0 0.11 0.16
CSCO 140829C00028500 C 08/29/14 28.5 0.07 0.13
CSCO 140829C00029000 C 08/29/14 29.0 0.04 0.09
CSCO 140829C00029500 C 08/29/14 29.5 0.03 0.08
CSCO 140829C00030000 C 08/29/14 30.0 0.02 0.06
CSCO 140829C00030500 C 08/29/14 30.5 0.01 0.05
CSCO 140829C00031000 C 08/29/14 31.0 0.00 0.05
CSCO 140829C00031500 C 08/29/14 31.5 0.00 0.04
CSCO 140829C00032000 C 08/29/14 32.0 0.00 0.03
CSCO 140829C00032500 C 08/29/14 32.5 0.00 0.03
CSCO 140829C00033000 C 08/29/14 33.0 0.00 0.03
CSCO 140829C00033500 C 08/29/14 33.5 0.00 0.03
CSCO 140829C00034000 C 08/29/14 34.0 0.00 0.03
CSCO 140829C00034500 C 08/29/14 34.5 0.00 0.02
CSCO 140829C00035000 C 08/29/14 35.0 0.00 0.02
CSCO 140829P00017000 P 08/29/14 17.0 0.00 0.02
CSCO 140829P00018000 P 08/29/14 18.0 0.00 0.02
CSCO 140829P00018500 P 08/29/14 18.5 0.00 0.03
CSCO 140829P00019000 P 08/29/14 19.0 0.01 0.03
CSCO 140829P00019500 P 08/29/14 19.5 0.01 0.04
CSCO 140829P00020000 P 08/29/14 20.0 0.01 0.04
CSCO 140829P00020500 P 08/29/14 20.5 0.01 0.05
CSCO 140829P00021000 P 08/29/14 21.0 0.02 0.06
CSCO 140829P00021500 P 08/29/14 21.5 0.03 0.08
CSCO 140829P00022000 P 08/29/14 22.0 0.05 0.10
CSCO 140829P00022500 P 08/29/14 22.5 0.07 0.12
CSCO 140829P00023000 P 08/29/14 23.0 0.08 0.15
CSCO 140829P00023500 P 08/29/14 23.5 0.14 0.20
CSCO 140829P00024000 P 08/29/14 24.0 0.20 0.24
CSCO 140829P00024500 P 08/29/14 24.5 0.32 0.36
CSCO 140829P00025000 P 08/29/14 25.0 0.46 0.50
CSCO 140829P00025500 P 08/29/14 25.5 0.66 0.72
CSCO 140829P00026000 P 08/29/14 26.0 0.92 0.99
CSCO 140829P00026500 P 08/29/14 26.5 1.21 1.31
CSCO 140829P00027000 P 08/29/14 27.0 1.59 1.68
CSCO 140829P00027500 P 08/29/14 27.5 1.98 2.09
CSCO 140829P00028000 P 08/29/14 28.0 2.31 2.58
CSCO 140829P00028500 P 08/29/14 28.5 2.75 3.10
CSCO 140829P00029000 P 08/29/14 29.0 3.25 3.55
CSCO 140829P00029500 P 08/29/14 29.5 3.70 4.05
CSCO 140829P00030000 P 08/29/14 30.0 4.20 4.55
CSCO 140829P00030500 P 08/29/14 30.5 4.70 5.00
CSCO 140829P00031000 P 08/29/14 31.0 5.15 5.50
CSCO 140829P00031500 P 08/29/14 31.5 5.65 6.05
CSCO 140829P00032000 P 08/29/14 32.0 6.10 6.55
CSCO 140829P00032500 P 08/29/14 32.5 6.60 7.05
CSCO 140829P00033000 P 08/29/14 33.0 7.05 7.65
CSCO 140829P00033500 P 08/29/14 33.5 7.10 9.45
CSCO 140829P00034000 P 08/29/14 34.0 7.50 9.95
CSCO 140829P00034500 P 08/29/14 34.5 7.30 10.45
CSCO 140829P00035000 P 08/29/14 35.0 7.60 10.05
CSCO 140920C00016000 C 09/20/14 16.0 9.55 9.90
CSCO 140920C00017000 C 09/20/14 17.0 8.55 8.90
CSCO 140920C00018000 C 09/20/14 18.0 7.55 7.90
CSCO 140920C00019000 C 09/20/14 19.0 6.55 6.90
CSCO 140920C00020000 C 09/20/14 20.0 5.55 5.90
CSCO 140920C00021000 C 09/20/14 21.0 4.60 4.85
CSCO 140920C00022000 C 09/20/14 22.0 3.65 3.90
CSCO 140920C00023000 C 09/20/14 23.0 2.73 2.91
CSCO 140920C00024000 C 09/20/14 24.0 1.92 2.02
CSCO 140920C00025000 C 09/20/14 25.0 1.27 1.29
CSCO 140920C00026000 C 09/20/14 26.0 0.74 0.75
CSCO 140920C00027000 C 09/20/14 27.0 0.41 0.42
CSCO 140920C00028000 C 09/20/14 28.0 0.20 0.21
CSCO 140920C00029000 C 09/20/14 29.0 0.09 0.11
CSCO 140920C00030000 C 09/20/14 30.0 0.03 0.06
CSCO 140920C00031000 C 09/20/14 31.0 0.01 0.04
CSCO 140920C00032000 C 09/20/14 32.0 0.00 0.03
CSCO 140920P00016000 P 09/20/14 16.0 0.00 0.02
CSCO 140920P00017000 P 09/20/14 17.0 0.00 0.02
CSCO 140920P00018000 P 09/20/14 18.0 0.01 0.02
CSCO 140920P00019000 P 09/20/14 19.0 0.01 0.03
CSCO 140920P00020000 P 09/20/14 20.0 0.02 0.04
CSCO 140920P00021000 P 09/20/14 21.0 0.04 0.07
CSCO 140920P00022000 P 09/20/14 22.0 0.08 0.09
CSCO 140920P00023000 P 09/20/14 23.0 0.14 0.16
CSCO 140920P00024000 P 09/20/14 24.0 0.29 0.30
CSCO 140920P00025000 P 09/20/14 25.0 0.56 0.58
CSCO 140920P00026000 P 09/20/14 26.0 1.03 1.04
CSCO 140920P00027000 P 09/20/14 27.0 1.69 1.72
CSCO 140920P00028000 P 09/20/14 28.0 2.38 2.58
CSCO 140920P00029000 P 09/20/14 29.0 3.25 3.55
CSCO 140920P00030000 P 09/20/14 30.0 4.20 4.50
CSCO 140920P00031000 P 09/20/14 31.0 5.15 5.50
CSCO 140920P00032000 P 09/20/14 32.0 6.15 6.50
CSCO 141018C00013000 C 10/18/14 13.0 12.30 13.05
CSCO 141018C00014000 C 10/18/14 14.0 11.30 12.05
CSCO 141018C00015000 C 10/18/14 15.0 10.35 11.05
CSCO 141018C00016000 C 10/18/14 16.0 9.50 9.90
CSCO 141018C00017000 C 10/18/14 17.0 8.55 8.90
CSCO 141018C00018000 C 10/18/14 18.0 7.55 7.90
CSCO 141018C00019000 C 10/18/14 19.0 6.55 6.90
CSCO 141018C00020000 C 10/18/14 20.0 5.60 5.90
CSCO 141018C00021000 C 10/18/14 21.0 4.60 4.90
CSCO 141018C00022000 C 10/18/14 22.0 3.70 3.90
CSCO 141018C00023000 C 10/18/14 23.0 2.78 2.90
CSCO 141018C00024000 C 10/18/14 24.0 1.98 2.07
CSCO 141018C00025000 C 10/18/14 25.0 1.33 1.36
CSCO 141018C00026000 C 10/18/14 26.0 0.80 0.82
CSCO 141018C00027000 C 10/18/14 27.0 0.45 0.46
CSCO 141018C00028000 C 10/18/14 28.0 0.23 0.24
CSCO 141018C00029000 C 10/18/14 29.0 0.11 0.13
CSCO 141018C00030000 C 10/18/14 30.0 0.05 0.07
CSCO 141018C00031000 C 10/18/14 31.0 0.02 0.04
CSCO 141018C00032000 C 10/18/14 32.0 0.01 0.02
CSCO 141018P00013000 P 10/18/14 13.0 0.00 0.02
CSCO 141018P00014000 P 10/18/14 14.0 0.00 0.02
CSCO 141018P00015000 P 10/18/14 15.0 0.00 0.02
CSCO 141018P00016000 P 10/18/14 16.0 0.00 0.02
CSCO 141018P00017000 P 10/18/14 17.0 0.01 0.03
CSCO 141018P00018000 P 10/18/14 18.0 0.02 0.03
CSCO 141018P00019000 P 10/18/14 19.0 0.03 0.05
CSCO 141018P00020000 P 10/18/14 20.0 0.05 0.06
CSCO 141018P00021000 P 10/18/14 21.0 0.08 0.09
CSCO 141018P00022000 P 10/18/14 22.0 0.13 0.15
CSCO 141018P00023000 P 10/18/14 23.0 0.23 0.25
CSCO 141018P00024000 P 10/18/14 24.0 0.42 0.44
CSCO 141018P00025000 P 10/18/14 25.0 0.74 0.76
CSCO 141018P00026000 P 10/18/14 26.0 1.23 1.25
CSCO 141018P00027000 P 10/18/14 27.0 1.89 1.92
CSCO 141018P00028000 P 10/18/14 28.0 2.65 2.79
CSCO 141018P00029000 P 10/18/14 29.0 3.45 3.75
CSCO 141018P00030000 P 10/18/14 30.0 4.40 4.70
CSCO 141018P00031000 P 10/18/14 31.0 5.35 5.70
CSCO 141018P00032000 P 10/18/14 32.0 6.30 6.65
CSCO 141122C00018000 C 11/22/14 18.0 7.55 7.90
CSCO 141122C00019000 C 11/22/14 19.0 6.60 6.95
CSCO 141122C00020000 C 11/22/14 20.0 5.60 5.90
CSCO 141122C00021000 C 11/22/14 21.0 4.65 4.95
CSCO 141122C00022000 C 11/22/14 22.0 3.75 4.00
CSCO 141122C00023000 C 11/22/14 23.0 2.92 3.05
CSCO 141122C00024000 C 11/22/14 24.0 2.21 2.24
CSCO 141122C00025000 C 11/22/14 25.0 1.55 1.57
CSCO 141122C00026000 C 11/22/14 26.0 1.03 1.05
CSCO 141122C00027000 C 11/22/14 27.0 0.64 0.67
CSCO 141122C00028000 C 11/22/14 28.0 0.40 0.41
CSCO 141122C00029000 C 11/22/14 29.0 0.24 0.25
CSCO 141122C00030000 C 11/22/14 30.0 0.13 0.15
CSCO 141122C00031000 C 11/22/14 31.0 0.08 0.10
CSCO 141122C00032000 C 11/22/14 32.0 0.04 0.06
CSCO 141122C00033000 C 11/22/14 33.0 0.03 0.05
CSCO 141122C00034000 C 11/22/14 34.0 0.01 0.04
CSCO 141122P00018000 P 11/22/14 18.0 0.04 0.06
CSCO 141122P00019000 P 11/22/14 19.0 0.06 0.09
CSCO 141122P00020000 P 11/22/14 20.0 0.10 0.12
CSCO 141122P00021000 P 11/22/14 21.0 0.16 0.18
CSCO 141122P00022000 P 11/22/14 22.0 0.26 0.28
CSCO 141122P00023000 P 11/22/14 23.0 0.41 0.43
CSCO 141122P00024000 P 11/22/14 24.0 0.64 0.66
CSCO 141122P00025000 P 11/22/14 25.0 1.00 1.02
CSCO 141122P00026000 P 11/22/14 26.0 1.49 1.51
CSCO 141122P00027000 P 11/22/14 27.0 2.11 2.15
CSCO 141122P00028000 P 11/22/14 28.0 2.86 2.91
CSCO 141122P00029000 P 11/22/14 29.0 3.55 3.85
CSCO 141122P00030000 P 11/22/14 30.0 4.45 4.80
CSCO 141122P00031000 P 11/22/14 31.0 5.40 5.75
CSCO 141122P00032000 P 11/22/14 32.0 6.35 6.70
CSCO 141122P00033000 P 11/22/14 33.0 7.35 7.70
CSCO 141122P00034000 P 11/22/14 34.0 8.30 8.70
CSCO 150117C00005000 C 01/17/15 5.0 20.55 22.25
CSCO 150117C00008000 C 01/17/15 8.0 16.05 19.30
CSCO 150117C00010000 C 01/17/15 10.0 14.05 17.30
CSCO 150117C00013000 C 01/17/15 13.0 12.35 13.05
CSCO 150117C00014000 C 01/17/15 14.0 11.35 12.05
CSCO 150117C00015000 C 01/17/15 15.0 10.55 10.85
CSCO 150117C00016000 C 01/17/15 16.0 9.50 9.90
CSCO 150117C00017000 C 01/17/15 17.0 8.60 8.90
CSCO 150117C00018000 C 01/17/15 18.0 7.55 7.90
CSCO 150117C00019000 C 01/17/15 19.0 6.60 6.90
CSCO 150117C00020000 C 01/17/15 20.0 5.65 5.80
CSCO 150117C00021000 C 01/17/15 21.0 4.70 4.95
CSCO 150117C00022000 C 01/17/15 22.0 3.90 3.95
CSCO 150117C00023000 C 01/17/15 23.0 2.99 3.10
CSCO 150117C00024000 C 01/17/15 24.0 2.31 2.34
CSCO 150117C00025000 C 01/17/15 25.0 1.67 1.69
CSCO 150117C00026000 C 01/17/15 26.0 1.15 1.18
CSCO 150117C00027000 C 01/17/15 27.0 0.77 0.79
CSCO 150117C00028000 C 01/17/15 28.0 0.50 0.52
CSCO 150117C00029000 C 01/17/15 29.0 0.32 0.34
CSCO 150117C00030000 C 01/17/15 30.0 0.19 0.22
CSCO 150117C00031000 C 01/17/15 31.0 0.12 0.13
CSCO 150117C00032000 C 01/17/15 32.0 0.07 0.09
CSCO 150117C00033000 C 01/17/15 33.0 0.05 0.07
CSCO 150117C00034000 C 01/17/15 34.0 0.03 0.05
CSCO 150117C00035000 C 01/17/15 35.0 0.02 0.03
CSCO 150117P00005000 P 01/17/15 5.0 0.00 0.02
CSCO 150117P00008000 P 01/17/15 8.0 0.00 0.02
CSCO 150117P00010000 P 01/17/15 10.0 0.01 0.02
CSCO 150117P00013000 P 01/17/15 13.0 0.02 0.03
CSCO 150117P00014000 P 01/17/15 14.0 0.01 0.04
CSCO 150117P00015000 P 01/17/15 15.0 0.03 0.05
CSCO 150117P00016000 P 01/17/15 16.0 0.03 0.06
CSCO 150117P00017000 P 01/17/15 17.0 0.07 0.08
CSCO 150117P00018000 P 01/17/15 18.0 0.09 0.10
CSCO 150117P00019000 P 01/17/15 19.0 0.12 0.14
CSCO 150117P00020000 P 01/17/15 20.0 0.17 0.19
CSCO 150117P00021000 P 01/17/15 21.0 0.25 0.27
CSCO 150117P00022000 P 01/17/15 22.0 0.39 0.40
CSCO 150117P00023000 P 01/17/15 23.0 0.57 0.60
CSCO 150117P00024000 P 01/17/15 24.0 0.84 0.87
CSCO 150117P00025000 P 01/17/15 25.0 1.24 1.26
CSCO 150117P00026000 P 01/17/15 26.0 1.74 1.78
CSCO 150117P00027000 P 01/17/15 27.0 2.37 2.40
CSCO 150117P00028000 P 01/17/15 28.0 3.10 3.20
CSCO 150117P00029000 P 01/17/15 29.0 3.90 4.05
CSCO 150117P00030000 P 01/17/15 30.0 4.70 5.00
CSCO 150117P00031000 P 01/17/15 31.0 5.55 5.90
CSCO 150117P00032000 P 01/17/15 32.0 6.55 6.90
CSCO 150117P00033000 P 01/17/15 33.0 7.50 7.85
CSCO 150117P00034000 P 01/17/15 34.0 8.50 8.85
CSCO 150117P00035000 P 01/17/15 35.0 9.50 9.80
CSCO 150417C00014000 C 04/17/15 14.0 9.60 13.85
CSCO 150417C00015000 C 04/17/15 15.0 8.80 11.40
CSCO 150417C00016000 C 04/17/15 16.0 8.30 10.00
CSCO 150417C00018000 C 04/17/15 18.0 7.50 7.95
CSCO 150417C00019000 C 04/17/15 19.0 6.55 6.95
CSCO 150417C00020000 C 04/17/15 20.0 5.65 6.00
CSCO 150417C00021000 C 04/17/15 21.0 4.75 5.05
CSCO 150417C00022000 C 04/17/15 22.0 3.95 4.10
CSCO 150417C00023000 C 04/17/15 23.0 3.15 3.30
CSCO 150417C00024000 C 04/17/15 24.0 2.54 2.58
CSCO 150417C00025000 C 04/17/15 25.0 1.93 1.98
CSCO 150417C00026000 C 04/17/15 26.0 1.45 1.49
CSCO 150417C00027000 C 04/17/15 27.0 1.06 1.09
CSCO 150417C00028000 C 04/17/15 28.0 0.76 0.79
CSCO 150417C00029000 C 04/17/15 29.0 0.54 0.56
CSCO 150417C00030000 C 04/17/15 30.0 0.37 0.40
CSCO 150417C00031000 C 04/17/15 31.0 0.26 0.29
CSCO 150417C00032000 C 04/17/15 32.0 0.18 0.21
CSCO 150417C00033000 C 04/17/15 33.0 0.13 0.15
CSCO 150417C00034000 C 04/17/15 34.0 0.09 0.11
CSCO 150417P00014000 P 04/17/15 14.0 0.03 0.06
CSCO 150417P00015000 P 04/17/15 15.0 0.05 0.08
CSCO 150417P00016000 P 04/17/15 16.0 0.07 0.10
CSCO 150417P00018000 P 04/17/15 18.0 0.15 0.18
CSCO 150417P00019000 P 04/17/15 19.0 0.22 0.25
CSCO 150417P00020000 P 04/17/15 20.0 0.31 0.35
CSCO 150417P00021000 P 04/17/15 21.0 0.44 0.46
CSCO 150417P00022000 P 04/17/15 22.0 0.63 0.67
CSCO 150417P00023000 P 04/17/15 23.0 0.89 0.92
CSCO 150417P00024000 P 04/17/15 24.0 1.23 1.25
CSCO 150417P00025000 P 04/17/15 25.0 1.65 1.70
CSCO 150417P00026000 P 04/17/15 26.0 2.19 2.24
CSCO 150417P00027000 P 04/17/15 27.0 2.81 2.87
CSCO 150417P00028000 P 04/17/15 28.0 3.50 3.60
CSCO 150417P00029000 P 04/17/15 29.0 4.25 4.45
CSCO 150417P00030000 P 04/17/15 30.0 5.05 5.30
CSCO 150417P00031000 P 04/17/15 31.0 5.85 6.20
CSCO 150417P00032000 P 04/17/15 32.0 6.80 7.15
CSCO 150417P00033000 P 04/17/15 33.0 7.75 8.10
CSCO 150417P00034000 P 04/17/15 34.0 8.70 9.05
CSCO 160115C00013000 C 01/15/16 13.0 10.30 15.00
CSCO 160115C00015000 C 01/15/16 15.0 10.40 11.45
CSCO 160115C00018000 C 01/15/16 18.0 7.70 8.15
CSCO 160115C00020000 C 01/15/16 20.0 5.95 6.00
CSCO 160115C00022000 C 01/15/16 22.0 4.40 4.45
CSCO 160115C00025000 C 01/15/16 25.0 2.56 2.66
CSCO 160115C00027000 C 01/15/16 27.0 1.72 1.78
CSCO 160115C00030000 C 01/15/16 30.0 0.90 0.95
CSCO 160115C00032000 C 01/15/16 32.0 0.57 0.62
CSCO 160115C00035000 C 01/15/16 35.0 0.29 0.32
CSCO 160115P00013000 P 01/15/16 13.0 0.11 0.13
CSCO 160115P00015000 P 01/15/16 15.0 0.19 0.23
CSCO 160115P00018000 P 01/15/16 18.0 0.48 0.52
CSCO 160115P00020000 P 01/15/16 20.0 0.84 0.88
CSCO 160115P00022000 P 01/15/16 22.0 1.40 1.45
CSCO 160115P00025000 P 01/15/16 25.0 2.69 2.74
CSCO 160115P00027000 P 01/15/16 27.0 3.85 4.00
CSCO 160115P00030000 P 01/15/16 30.0 6.05 6.20
CSCO 160115P00032000 P 01/15/16 32.0 7.70 7.90
CSCO 160115P00035000 P 01/15/16 35.0 10.35 10.65

OPRA data is delayed 15 minutes.