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 (2015-12-18)Premium Content

Cisco Systems Inc (CSCO)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 160212C00016500 C 02/12/16 16.5 6.25 7.30
CSCO 160212C00017000 C 02/12/16 17.0 5.00 7.45
CSCO 160212C00017500 C 02/12/16 17.5 4.20 6.50
CSCO 160212C00018000 C 02/12/16 18.0 4.55 5.75
CSCO 160212C00019000 C 02/12/16 19.0 3.75 4.75
CSCO 160212C00020000 C 02/12/16 20.0 2.85 3.45
CSCO 160212C00020500 C 02/12/16 20.5 1.64 2.95
CSCO 160212C00021000 C 02/12/16 21.0 1.97 2.24
CSCO 160212C00021500 C 02/12/16 21.5 1.57 1.68
CSCO 160212C00022000 C 02/12/16 22.0 1.24 1.29
CSCO 160212C00022500 C 02/12/16 22.5 0.92 0.95
CSCO 160212C00023000 C 02/12/16 23.0 0.64 0.67
CSCO 160212C00023500 C 02/12/16 23.5 0.42 0.44
CSCO 160212C00024000 C 02/12/16 24.0 0.24 0.26
CSCO 160212C00024500 C 02/12/16 24.5 0.13 0.14
CSCO 160212C00025000 C 02/12/16 25.0 0.06 0.08
CSCO 160212C00025500 C 02/12/16 25.5 0.03 0.04
CSCO 160212C00026000 C 02/12/16 26.0 0.01 0.03
CSCO 160212C00026500 C 02/12/16 26.5 0.01 0.02
CSCO 160212C00027000 C 02/12/16 27.0 0.00 0.03
CSCO 160212C00027500 C 02/12/16 27.5 0.00 0.07
CSCO 160212C00028000 C 02/12/16 28.0 0.00 0.10
CSCO 160212C00028500 C 02/12/16 28.5 0.00 0.05
CSCO 160212C00029000 C 02/12/16 29.0 0.00 0.25
CSCO 160212C00029500 C 02/12/16 29.5 0.00 0.25
CSCO 160212C00030000 C 02/12/16 30.0 0.00 0.10
CSCO 160212C00030500 C 02/12/16 30.5 0.00 0.25
CSCO 160212C00031000 C 02/12/16 31.0 0.00 0.25
CSCO 160212C00031500 C 02/12/16 31.5 0.00 0.25
CSCO 160212C00032000 C 02/12/16 32.0 0.00 0.25
CSCO 160212C00032500 C 02/12/16 32.5 0.00 0.25
CSCO 160212C00033000 C 02/12/16 33.0 0.00 0.25
CSCO 160212C00033500 C 02/12/16 33.5 0.00 0.25
CSCO 160212C00034000 C 02/12/16 34.0 0.00 0.25
CSCO 160212C00034500 C 02/12/16 34.5 0.00 0.25
CSCO 160212C00035000 C 02/12/16 35.0 0.00 0.25
CSCO 160212C00035500 C 02/12/16 35.5 0.00 0.25
CSCO 160212C00036000 C 02/12/16 36.0 0.00 0.25
CSCO 160212C00036500 C 02/12/16 36.5 0.00 0.25
CSCO 160212C00037000 C 02/12/16 37.0 0.00 0.25
CSCO 160212C00037500 C 02/12/16 37.5 0.00 0.25
CSCO 160212C00038000 C 02/12/16 38.0 0.00 0.25
CSCO 160212C00038500 C 02/12/16 38.5 0.00 0.25
CSCO 160212C00039000 C 02/12/16 39.0 0.00 0.25
CSCO 160212C00039500 C 02/12/16 39.5 0.00 0.25
CSCO 160212P00016500 P 02/12/16 16.5 0.00 0.01
CSCO 160212P00017000 P 02/12/16 17.0 0.00 0.01
CSCO 160212P00017500 P 02/12/16 17.5 0.00 0.01
CSCO 160212P00018000 P 02/12/16 18.0 0.00 0.02
CSCO 160212P00019000 P 02/12/16 19.0 0.02 0.03
CSCO 160212P00020000 P 02/12/16 20.0 0.06 0.10
CSCO 160212P00020500 P 02/12/16 20.5 0.10 0.13
CSCO 160212P00021000 P 02/12/16 21.0 0.16 0.18
CSCO 160212P00021500 P 02/12/16 21.5 0.24 0.27
CSCO 160212P00022000 P 02/12/16 22.0 0.37 0.39
CSCO 160212P00022500 P 02/12/16 22.5 0.54 0.57
CSCO 160212P00023000 P 02/12/16 23.0 0.75 0.79
CSCO 160212P00023500 P 02/12/16 23.5 1.02 1.06
CSCO 160212P00024000 P 02/12/16 24.0 1.33 1.45
CSCO 160212P00024500 P 02/12/16 24.5 1.71 1.84
CSCO 160212P00025000 P 02/12/16 25.0 2.08 2.27
CSCO 160212P00025500 P 02/12/16 25.5 2.37 2.75
CSCO 160212P00026000 P 02/12/16 26.0 2.33 3.25
CSCO 160212P00026500 P 02/12/16 26.5 2.80 3.75
CSCO 160212P00027000 P 02/12/16 27.0 3.30 4.30
CSCO 160212P00027500 P 02/12/16 27.5 3.75 4.75
CSCO 160212P00028000 P 02/12/16 28.0 4.20 5.25
CSCO 160212P00028500 P 02/12/16 28.5 4.40 5.80
CSCO 160212P00029000 P 02/12/16 29.0 4.85 6.30
CSCO 160212P00029500 P 02/12/16 29.5 5.40 7.15
CSCO 160212P00030000 P 02/12/16 30.0 6.20 7.30
CSCO 160212P00030500 P 02/12/16 30.5 5.90 8.70
CSCO 160212P00031000 P 02/12/16 31.0 6.05 9.75
CSCO 160212P00031500 P 02/12/16 31.5 6.40 8.80
CSCO 160212P00032000 P 02/12/16 32.0 7.25 9.30
CSCO 160212P00032500 P 02/12/16 32.5 7.55 11.25
CSCO 160212P00033000 P 02/12/16 33.0 8.30 11.75
CSCO 160212P00033500 P 02/12/16 33.5 8.50 12.30
CSCO 160212P00034000 P 02/12/16 34.0 9.05 12.75
CSCO 160212P00034500 P 02/12/16 34.5 9.25 13.05
CSCO 160212P00035000 P 02/12/16 35.0 9.75 13.80
CSCO 160212P00035500 P 02/12/16 35.5 10.25 14.30
CSCO 160212P00036000 P 02/12/16 36.0 10.80 13.55
CSCO 160212P00036500 P 02/12/16 36.5 11.25 15.30
CSCO 160212P00037000 P 02/12/16 37.0 11.75 15.80
CSCO 160212P00037500 P 02/12/16 37.5 12.25 16.30
CSCO 160212P00038000 P 02/12/16 38.0 12.75 16.75
CSCO 160212P00038500 P 02/12/16 38.5 13.30 16.05
CSCO 160212P00039000 P 02/12/16 39.0 13.75 17.80
CSCO 160212P00039500 P 02/12/16 39.5 14.60 17.15
CSCO 160219C00013000 C 02/19/16 13.0 8.85 10.45
CSCO 160219C00014000 C 02/19/16 14.0 7.25 9.45
CSCO 160219C00015000 C 02/19/16 15.0 6.25 8.40
CSCO 160219C00016000 C 02/19/16 16.0 6.75 7.90
CSCO 160219C00016500 C 02/19/16 16.5 6.30 7.55
CSCO 160219C00017000 C 02/19/16 17.0 5.80 6.70
CSCO 160219C00017500 C 02/19/16 17.5 5.30 6.20
CSCO 160219C00018000 C 02/19/16 18.0 4.85 5.70
CSCO 160219C00018500 C 02/19/16 18.5 4.30 5.20
CSCO 160219C00019000 C 02/19/16 19.0 3.85 4.70
CSCO 160219C00019500 C 02/19/16 19.5 3.35 4.25
CSCO 160219C00020000 C 02/19/16 20.0 2.90 3.20
CSCO 160219C00020500 C 02/19/16 20.5 2.46 2.60
CSCO 160219C00021000 C 02/19/16 21.0 2.04 2.13
CSCO 160219C00021500 C 02/19/16 21.5 1.68 1.73
CSCO 160219C00022000 C 02/19/16 22.0 1.32 1.36
CSCO 160219C00022500 C 02/19/16 22.5 0.98 1.03
CSCO 160219C00023000 C 02/19/16 23.0 0.72 0.74
CSCO 160219C00023500 C 02/19/16 23.5 0.49 0.51
CSCO 160219C00024000 C 02/19/16 24.0 0.30 0.33
CSCO 160219C00024500 C 02/19/16 24.5 0.17 0.20
CSCO 160219C00025000 C 02/19/16 25.0 0.09 0.11
CSCO 160219C00025500 C 02/19/16 25.5 0.05 0.06
CSCO 160219C00026000 C 02/19/16 26.0 0.02 0.03
CSCO 160219C00026500 C 02/19/16 26.5 0.01 0.02
CSCO 160219C00027000 C 02/19/16 27.0 0.01 0.02
CSCO 160219C00027500 C 02/19/16 27.5 0.00 0.02
CSCO 160219C00028000 C 02/19/16 28.0 0.00 0.02
CSCO 160219C00028500 C 02/19/16 28.5 0.00 0.04
CSCO 160219C00029000 C 02/19/16 29.0 0.00 0.02
CSCO 160219C00029500 C 02/19/16 29.5 0.00 0.04
CSCO 160219C00030000 C 02/19/16 30.0 0.00 0.01
CSCO 160219C00030500 C 02/19/16 30.5 0.00 0.04
CSCO 160219C00031000 C 02/19/16 31.0 0.00 0.01
CSCO 160219C00031500 C 02/19/16 31.5 0.00 0.03
CSCO 160219C00032000 C 02/19/16 32.0 0.00 0.03
CSCO 160219C00032500 C 02/19/16 32.5 0.00 0.03
CSCO 160219C00033000 C 02/19/16 33.0 0.00 0.03
CSCO 160219C00033500 C 02/19/16 33.5 0.00 0.03
CSCO 160219C00034000 C 02/19/16 34.0 0.00 0.03
CSCO 160219C00034500 C 02/19/16 34.5 0.00 0.03
CSCO 160219C00035000 C 02/19/16 35.0 0.00 0.03
CSCO 160219C00036000 C 02/19/16 36.0 0.00 0.03
CSCO 160219P00013000 P 02/19/16 13.0 0.00 0.03
CSCO 160219P00014000 P 02/19/16 14.0 0.00 0.03
CSCO 160219P00015000 P 02/19/16 15.0 0.00 0.03
CSCO 160219P00016000 P 02/19/16 16.0 0.00 0.04
CSCO 160219P00016500 P 02/19/16 16.5 0.00 0.04
CSCO 160219P00017000 P 02/19/16 17.0 0.00 0.02
CSCO 160219P00017500 P 02/19/16 17.5 0.00 0.02
CSCO 160219P00018000 P 02/19/16 18.0 0.01 0.03
CSCO 160219P00018500 P 02/19/16 18.5 0.02 0.03
CSCO 160219P00019000 P 02/19/16 19.0 0.03 0.05
CSCO 160219P00019500 P 02/19/16 19.5 0.05 0.08
CSCO 160219P00020000 P 02/19/16 20.0 0.08 0.12
CSCO 160219P00020500 P 02/19/16 20.5 0.14 0.15
CSCO 160219P00021000 P 02/19/16 21.0 0.21 0.23
CSCO 160219P00021500 P 02/19/16 21.5 0.31 0.33
CSCO 160219P00022000 P 02/19/16 22.0 0.44 0.47
CSCO 160219P00022500 P 02/19/16 22.5 0.61 0.64
CSCO 160219P00023000 P 02/19/16 23.0 0.83 0.85
CSCO 160219P00023500 P 02/19/16 23.5 1.09 1.12
CSCO 160219P00024000 P 02/19/16 24.0 1.40 1.44
CSCO 160219P00024500 P 02/19/16 24.5 1.77 1.82
CSCO 160219P00025000 P 02/19/16 25.0 2.18 2.28
CSCO 160219P00025500 P 02/19/16 25.5 2.31 2.75
CSCO 160219P00026000 P 02/19/16 26.0 3.05 3.25
CSCO 160219P00026500 P 02/19/16 26.5 2.84 3.75
CSCO 160219P00027000 P 02/19/16 27.0 4.10 4.25
CSCO 160219P00027500 P 02/19/16 27.5 3.80 4.75
CSCO 160219P00028000 P 02/19/16 28.0 4.30 5.25
CSCO 160219P00028500 P 02/19/16 28.5 3.85 6.45
CSCO 160219P00029000 P 02/19/16 29.0 5.30 6.25
CSCO 160219P00029500 P 02/19/16 29.5 5.55 6.75
CSCO 160219P00030000 P 02/19/16 30.0 6.25 7.25
CSCO 160219P00030500 P 02/19/16 30.5 6.60 7.75
CSCO 160219P00031000 P 02/19/16 31.0 7.05 8.25
CSCO 160219P00031500 P 02/19/16 31.5 6.90 8.75
CSCO 160219P00032000 P 02/19/16 32.0 8.20 9.25
CSCO 160219P00032500 P 02/19/16 32.5 7.90 9.85
CSCO 160219P00033000 P 02/19/16 33.0 8.40 10.65
CSCO 160219P00033500 P 02/19/16 33.5 8.55 12.00
CSCO 160219P00034000 P 02/19/16 34.0 9.00 12.35
CSCO 160219P00034500 P 02/19/16 34.5 9.90 11.80
CSCO 160219P00035000 P 02/19/16 35.0 10.35 13.75
CSCO 160219P00036000 P 02/19/16 36.0 11.45 13.55
CSCO 160226C00018000 C 02/26/16 18.0 4.80 5.75
CSCO 160226C00019000 C 02/26/16 19.0 3.85 4.75
CSCO 160226C00019500 C 02/26/16 19.5 3.35 4.25
CSCO 160226C00020000 C 02/26/16 20.0 2.92 3.40
CSCO 160226C00020500 C 02/26/16 20.5 2.50 2.65
CSCO 160226C00021000 C 02/26/16 21.0 2.11 2.20
CSCO 160226C00021500 C 02/26/16 21.5 1.70 1.79
CSCO 160226C00022000 C 02/26/16 22.0 1.37 1.42
CSCO 160226C00022500 C 02/26/16 22.5 1.05 1.10
CSCO 160226C00023000 C 02/26/16 23.0 0.78 0.82
CSCO 160226C00023500 C 02/26/16 23.5 0.55 0.58
CSCO 160226C00024000 C 02/26/16 24.0 0.36 0.38
CSCO 160226C00024500 C 02/26/16 24.5 0.22 0.24
CSCO 160226C00025000 C 02/26/16 25.0 0.12 0.15
CSCO 160226C00025500 C 02/26/16 25.5 0.06 0.10
CSCO 160226C00026000 C 02/26/16 26.0 0.03 0.06
CSCO 160226C00026500 C 02/26/16 26.5 0.01 0.04
CSCO 160226C00027000 C 02/26/16 27.0 0.00 0.04
CSCO 160226C00027500 C 02/26/16 27.5 0.00 0.03
CSCO 160226C00028000 C 02/26/16 28.0 0.00 0.04
CSCO 160226C00028500 C 02/26/16 28.5 0.00 0.04
CSCO 160226C00029000 C 02/26/16 29.0 0.00 0.04
CSCO 160226C00029500 C 02/26/16 29.5 0.00 0.04
CSCO 160226C00030000 C 02/26/16 30.0 0.00 0.04
CSCO 160226C00030500 C 02/26/16 30.5 0.00 0.04
CSCO 160226C00031000 C 02/26/16 31.0 0.00 0.04
CSCO 160226C00031500 C 02/26/16 31.5 0.00 0.03
CSCO 160226C00032000 C 02/26/16 32.0 0.00 0.03
CSCO 160226C00032500 C 02/26/16 32.5 0.00 0.03
CSCO 160226C00033000 C 02/26/16 33.0 0.00 0.03
CSCO 160226C00033500 C 02/26/16 33.5 0.00 0.03
CSCO 160226C00034000 C 02/26/16 34.0 0.00 0.03
CSCO 160226C00034500 C 02/26/16 34.5 0.00 0.03
CSCO 160226C00035000 C 02/26/16 35.0 0.00 0.03
CSCO 160226C00035500 C 02/26/16 35.5 0.00 0.03
CSCO 160226C00036000 C 02/26/16 36.0 0.00 0.03
CSCO 160226P00018000 P 02/26/16 18.0 0.00 0.05
CSCO 160226P00019000 P 02/26/16 19.0 0.04 0.09
CSCO 160226P00019500 P 02/26/16 19.5 0.07 0.11
CSCO 160226P00020000 P 02/26/16 20.0 0.11 0.16
CSCO 160226P00020500 P 02/26/16 20.5 0.17 0.22
CSCO 160226P00021000 P 02/26/16 21.0 0.25 0.28
CSCO 160226P00021500 P 02/26/16 21.5 0.36 0.38
CSCO 160226P00022000 P 02/26/16 22.0 0.50 0.53
CSCO 160226P00022500 P 02/26/16 22.5 0.67 0.70
CSCO 160226P00023000 P 02/26/16 23.0 0.89 0.92
CSCO 160226P00023500 P 02/26/16 23.5 1.15 1.18
CSCO 160226P00024000 P 02/26/16 24.0 1.46 1.50
CSCO 160226P00024500 P 02/26/16 24.5 1.81 1.88
CSCO 160226P00025000 P 02/26/16 25.0 2.22 2.33
CSCO 160226P00025500 P 02/26/16 25.5 2.59 2.78
CSCO 160226P00026000 P 02/26/16 26.0 3.00 3.25
CSCO 160226P00026500 P 02/26/16 26.5 2.85 3.75
CSCO 160226P00027000 P 02/26/16 27.0 3.65 4.25
CSCO 160226P00027500 P 02/26/16 27.5 3.80 4.80
CSCO 160226P00028000 P 02/26/16 28.0 4.30 5.25
CSCO 160226P00028500 P 02/26/16 28.5 4.75 5.95
CSCO 160226P00029000 P 02/26/16 29.0 4.90 6.35
CSCO 160226P00029500 P 02/26/16 29.5 5.45 6.80
CSCO 160226P00030000 P 02/26/16 30.0 6.00 7.45
CSCO 160226P00030500 P 02/26/16 30.5 5.95 7.85
CSCO 160226P00031000 P 02/26/16 31.0 6.30 9.70
CSCO 160226P00031500 P 02/26/16 31.5 6.80 10.20
CSCO 160226P00032000 P 02/26/16 32.0 6.85 10.80
CSCO 160226P00032500 P 02/26/16 32.5 7.80 11.20
CSCO 160226P00033000 P 02/26/16 33.0 8.30 11.80
CSCO 160226P00033500 P 02/26/16 33.5 8.80 12.30
CSCO 160226P00034000 P 02/26/16 34.0 9.15 12.80
CSCO 160226P00034500 P 02/26/16 34.5 9.55 13.30
CSCO 160226P00035000 P 02/26/16 35.0 9.75 13.80
CSCO 160226P00035500 P 02/26/16 35.5 10.30 14.25
CSCO 160226P00036000 P 02/26/16 36.0 11.00 14.25
CSCO 160304C00014000 C 03/04/16 14.0 8.50 9.25
CSCO 160304C00015000 C 03/04/16 15.0 6.30 9.70
CSCO 160304C00015500 C 03/04/16 15.5 5.80 9.10
CSCO 160304C00016000 C 03/04/16 16.0 6.80 7.85
CSCO 160304C00016500 C 03/04/16 16.5 6.30 7.25
CSCO 160304C00017000 C 03/04/16 17.0 5.75 6.75
CSCO 160304C00017500 C 03/04/16 17.5 5.25 6.30
CSCO 160304C00018000 C 03/04/16 18.0 4.75 5.80
CSCO 160304C00018500 C 03/04/16 18.5 4.30 5.30
CSCO 160304C00019000 C 03/04/16 19.0 3.85 4.80
CSCO 160304C00019500 C 03/04/16 19.5 3.35 4.30
CSCO 160304C00020000 C 03/04/16 20.0 2.96 3.45
CSCO 160304C00020500 C 03/04/16 20.5 2.54 2.69
CSCO 160304C00021000 C 03/04/16 21.0 2.13 2.28
CSCO 160304C00021500 C 03/04/16 21.5 1.76 1.86
CSCO 160304C00022000 C 03/04/16 22.0 1.41 1.49
CSCO 160304C00022500 C 03/04/16 22.5 1.10 1.17
CSCO 160304C00023000 C 03/04/16 23.0 0.85 0.88
CSCO 160304C00023500 C 03/04/16 23.5 0.61 0.64
CSCO 160304C00024000 C 03/04/16 24.0 0.42 0.45
CSCO 160304C00024500 C 03/04/16 24.5 0.27 0.29
CSCO 160304C00025000 C 03/04/16 25.0 0.16 0.18
CSCO 160304C00025500 C 03/04/16 25.5 0.09 0.13
CSCO 160304C00026000 C 03/04/16 26.0 0.05 0.10
CSCO 160304C00026500 C 03/04/16 26.5 0.02 0.07
CSCO 160304C00027000 C 03/04/16 27.0 0.01 0.06
CSCO 160304C00027500 C 03/04/16 27.5 0.00 0.05
CSCO 160304C00028000 C 03/04/16 28.0 0.00 0.04
CSCO 160304C00028500 C 03/04/16 28.5 0.00 0.04
CSCO 160304C00029000 C 03/04/16 29.0 0.00 0.04
CSCO 160304C00029500 C 03/04/16 29.5 0.00 0.04
CSCO 160304C00030000 C 03/04/16 30.0 0.00 0.04
CSCO 160304C00030500 C 03/04/16 30.5 0.00 0.04
CSCO 160304C00031000 C 03/04/16 31.0 0.00 0.04
CSCO 160304C00031500 C 03/04/16 31.5 0.00 0.03
CSCO 160304C00032000 C 03/04/16 32.0 0.00 0.03
CSCO 160304C00032500 C 03/04/16 32.5 0.00 0.03
CSCO 160304C00033000 C 03/04/16 33.0 0.00 0.03
CSCO 160304C00033500 C 03/04/16 33.5 0.00 0.03
CSCO 160304C00034000 C 03/04/16 34.0 0.00 0.03
CSCO 160304P00014000 P 03/04/16 14.0 0.00 0.04
CSCO 160304P00015000 P 03/04/16 15.0 0.00 0.04
CSCO 160304P00015500 P 03/04/16 15.5 0.00 0.04
CSCO 160304P00016000 P 03/04/16 16.0 0.00 0.04
CSCO 160304P00016500 P 03/04/16 16.5 0.00 0.04
CSCO 160304P00017000 P 03/04/16 17.0 0.00 0.05
CSCO 160304P00017500 P 03/04/16 17.5 0.00 0.05
CSCO 160304P00018000 P 03/04/16 18.0 0.00 0.06
CSCO 160304P00018500 P 03/04/16 18.5 0.02 0.08
CSCO 160304P00019000 P 03/04/16 19.0 0.05 0.11
CSCO 160304P00019500 P 03/04/16 19.5 0.08 0.14
CSCO 160304P00020000 P 03/04/16 20.0 0.14 0.18
CSCO 160304P00020500 P 03/04/16 20.5 0.22 0.24
CSCO 160304P00021000 P 03/04/16 21.0 0.31 0.33
CSCO 160304P00021500 P 03/04/16 21.5 0.42 0.44
CSCO 160304P00022000 P 03/04/16 22.0 0.56 0.58
CSCO 160304P00022500 P 03/04/16 22.5 0.74 0.77
CSCO 160304P00023000 P 03/04/16 23.0 0.95 0.98
CSCO 160304P00023500 P 03/04/16 23.5 1.21 1.24
CSCO 160304P00024000 P 03/04/16 24.0 1.52 1.56
CSCO 160304P00024500 P 03/04/16 24.5 1.87 1.97
CSCO 160304P00025000 P 03/04/16 25.0 2.25 2.37
CSCO 160304P00025500 P 03/04/16 25.5 2.68 2.79
CSCO 160304P00026000 P 03/04/16 26.0 2.78 3.30
CSCO 160304P00026500 P 03/04/16 26.5 2.84 3.80
CSCO 160304P00027000 P 03/04/16 27.0 3.30 4.30
CSCO 160304P00027500 P 03/04/16 27.5 3.75 4.80
CSCO 160304P00028000 P 03/04/16 28.0 4.25 5.25
CSCO 160304P00028500 P 03/04/16 28.5 4.70 5.80
CSCO 160304P00029000 P 03/04/16 29.0 4.35 6.80
CSCO 160304P00029500 P 03/04/16 29.5 5.50 6.80
CSCO 160304P00030000 P 03/04/16 30.0 5.40 7.25
CSCO 160304P00030500 P 03/04/16 30.5 6.15 8.60
CSCO 160304P00031000 P 03/04/16 31.0 6.35 9.70
CSCO 160304P00031500 P 03/04/16 31.5 6.85 10.25
CSCO 160304P00032000 P 03/04/16 32.0 7.35 10.75
CSCO 160304P00032500 P 03/04/16 32.5 7.80 11.25
CSCO 160304P00033000 P 03/04/16 33.0 8.30 11.75
CSCO 160304P00033500 P 03/04/16 33.5 8.80 12.25
CSCO 160304P00034000 P 03/04/16 34.0 9.05 12.25
CSCO 160311C00014000 C 03/11/16 14.0 8.65 9.40
CSCO 160311C00015000 C 03/11/16 15.0 6.30 9.80
CSCO 160311C00016000 C 03/11/16 16.0 6.80 7.80
CSCO 160311C00016500 C 03/11/16 16.5 6.30 7.30
CSCO 160311C00017000 C 03/11/16 17.0 5.75 6.80
CSCO 160311C00017500 C 03/11/16 17.5 5.10 6.30
CSCO 160311C00018000 C 03/11/16 18.0 4.70 5.80
CSCO 160311C00018500 C 03/11/16 18.5 4.35 5.35
CSCO 160311C00019000 C 03/11/16 19.0 3.85 4.20
CSCO 160311C00019500 C 03/11/16 19.5 3.45 4.35
CSCO 160311C00020000 C 03/11/16 20.0 3.00 3.25
CSCO 160311C00020500 C 03/11/16 20.5 2.58 2.73
CSCO 160311C00021000 C 03/11/16 21.0 2.19 2.33
CSCO 160311C00021500 C 03/11/16 21.5 1.81 1.95
CSCO 160311C00022000 C 03/11/16 22.0 1.47 1.58
CSCO 160311C00022500 C 03/11/16 22.5 1.16 1.25
CSCO 160311C00023000 C 03/11/16 23.0 0.91 0.95
CSCO 160311C00023500 C 03/11/16 23.5 0.67 0.71
CSCO 160311C00024000 C 03/11/16 24.0 0.47 0.50
CSCO 160311C00024500 C 03/11/16 24.5 0.32 0.34
CSCO 160311C00025000 C 03/11/16 25.0 0.20 0.22
CSCO 160311C00025500 C 03/11/16 25.5 0.12 0.14
CSCO 160311C00026000 C 03/11/16 26.0 0.06 0.13
CSCO 160311C00026500 C 03/11/16 26.5 0.03 0.09
CSCO 160311C00027000 C 03/11/16 27.0 0.01 0.06
CSCO 160311C00027500 C 03/11/16 27.5 0.00 0.05
CSCO 160311C00028000 C 03/11/16 28.0 0.00 0.04
CSCO 160311C00028500 C 03/11/16 28.5 0.00 0.04
CSCO 160311C00029000 C 03/11/16 29.0 0.00 0.04
CSCO 160311C00029500 C 03/11/16 29.5 0.00 0.04
CSCO 160311C00030000 C 03/11/16 30.0 0.00 0.04
CSCO 160311C00030500 C 03/11/16 30.5 0.00 0.04
CSCO 160311C00031000 C 03/11/16 31.0 0.00 0.04
CSCO 160311C00031500 C 03/11/16 31.5 0.00 0.03
CSCO 160311C00032000 C 03/11/16 32.0 0.00 0.04
CSCO 160311C00032500 C 03/11/16 32.5 0.00 0.04
CSCO 160311C00033000 C 03/11/16 33.0 0.00 0.03
CSCO 160311C00033500 C 03/11/16 33.5 0.00 0.03
CSCO 160311C00034000 C 03/11/16 34.0 0.00 0.03
CSCO 160311P00014000 P 03/11/16 14.0 0.00 0.04
CSCO 160311P00015000 P 03/11/16 15.0 0.00 0.04
CSCO 160311P00016000 P 03/11/16 16.0 0.00 0.04
CSCO 160311P00016500 P 03/11/16 16.5 0.00 0.05
CSCO 160311P00017000 P 03/11/16 17.0 0.00 0.05
CSCO 160311P00017500 P 03/11/16 17.5 0.00 0.06
CSCO 160311P00018000 P 03/11/16 18.0 0.02 0.08
CSCO 160311P00018500 P 03/11/16 18.5 0.04 0.12
CSCO 160311P00019000 P 03/11/16 19.0 0.06 0.13
CSCO 160311P00019500 P 03/11/16 19.5 0.12 0.16
CSCO 160311P00020000 P 03/11/16 20.0 0.18 0.22
CSCO 160311P00020500 P 03/11/16 20.5 0.25 0.30
CSCO 160311P00021000 P 03/11/16 21.0 0.36 0.40
CSCO 160311P00021500 P 03/11/16 21.5 0.47 0.51
CSCO 160311P00022000 P 03/11/16 22.0 0.61 0.66
CSCO 160311P00022500 P 03/11/16 22.5 0.80 0.85
CSCO 160311P00023000 P 03/11/16 23.0 1.01 1.05
CSCO 160311P00023500 P 03/11/16 23.5 1.26 1.35
CSCO 160311P00024000 P 03/11/16 24.0 1.57 1.66
CSCO 160311P00024500 P 03/11/16 24.5 1.91 2.02
CSCO 160311P00025000 P 03/11/16 25.0 2.29 2.41
CSCO 160311P00025500 P 03/11/16 25.5 2.71 2.82
CSCO 160311P00026000 P 03/11/16 26.0 2.77 3.35
CSCO 160311P00026500 P 03/11/16 26.5 2.84 3.95
CSCO 160311P00027000 P 03/11/16 27.0 3.30 4.40
CSCO 160311P00027500 P 03/11/16 27.5 3.75 4.90
CSCO 160311P00028000 P 03/11/16 28.0 4.25 5.40
CSCO 160311P00028500 P 03/11/16 28.5 4.70 5.85
CSCO 160311P00029000 P 03/11/16 29.0 5.00 6.35
CSCO 160311P00029500 P 03/11/16 29.5 5.50 6.95
CSCO 160311P00030000 P 03/11/16 30.0 5.90 7.35
CSCO 160311P00030500 P 03/11/16 30.5 6.40 7.95
CSCO 160311P00031000 P 03/11/16 31.0 6.05 9.70
CSCO 160311P00031500 P 03/11/16 31.5 6.80 10.35
CSCO 160311P00032000 P 03/11/16 32.0 7.30 10.85
CSCO 160311P00032500 P 03/11/16 32.5 7.80 11.30
CSCO 160311P00033000 P 03/11/16 33.0 8.30 11.85
CSCO 160311P00033500 P 03/11/16 33.5 8.70 10.90
CSCO 160311P00034000 P 03/11/16 34.0 9.30 12.45
CSCO 160318C00016000 C 03/18/16 16.0 6.80 7.75
CSCO 160318C00017000 C 03/18/16 17.0 5.85 6.75
CSCO 160318C00018000 C 03/18/16 18.0 4.85 5.30
CSCO 160318C00019000 C 03/18/16 19.0 3.95 4.80
CSCO 160318C00020000 C 03/18/16 20.0 3.05 3.20
CSCO 160318C00021000 C 03/18/16 21.0 2.24 2.38
CSCO 160318C00022000 C 03/18/16 22.0 1.53 1.61
CSCO 160318C00023000 C 03/18/16 23.0 0.97 0.99
CSCO 160318C00024000 C 03/18/16 24.0 0.53 0.55
CSCO 160318C00025000 C 03/18/16 25.0 0.24 0.26
CSCO 160318C00026000 C 03/18/16 26.0 0.09 0.11
CSCO 160318C00027000 C 03/18/16 27.0 0.03 0.05
CSCO 160318C00028000 C 03/18/16 28.0 0.01 0.04
CSCO 160318C00029000 C 03/18/16 29.0 0.00 0.03
CSCO 160318C00030000 C 03/18/16 30.0 0.00 0.03
CSCO 160318C00031000 C 03/18/16 31.0 0.00 0.03
CSCO 160318C00032000 C 03/18/16 32.0 0.00 0.03
CSCO 160318C00033000 C 03/18/16 33.0 0.00 0.03
CSCO 160318C00034000 C 03/18/16 34.0 0.00 0.03
CSCO 160318C00035000 C 03/18/16 35.0 0.00 0.03
CSCO 160318P00016000 P 03/18/16 16.0 0.02 0.03
CSCO 160318P00017000 P 03/18/16 17.0 0.04 0.05
CSCO 160318P00018000 P 03/18/16 18.0 0.07 0.09
CSCO 160318P00019000 P 03/18/16 19.0 0.13 0.14
CSCO 160318P00020000 P 03/18/16 20.0 0.23 0.24
CSCO 160318P00021000 P 03/18/16 21.0 0.40 0.42
CSCO 160318P00022000 P 03/18/16 22.0 0.67 0.70
CSCO 160318P00023000 P 03/18/16 23.0 1.07 1.10
CSCO 160318P00024000 P 03/18/16 24.0 1.62 1.69
CSCO 160318P00025000 P 03/18/16 25.0 2.32 2.42
CSCO 160318P00026000 P 03/18/16 26.0 2.77 3.30
CSCO 160318P00027000 P 03/18/16 27.0 3.35 4.25
CSCO 160318P00028000 P 03/18/16 28.0 4.30 5.25
CSCO 160318P00029000 P 03/18/16 29.0 5.30 6.25
CSCO 160318P00030000 P 03/18/16 30.0 6.25 7.25
CSCO 160318P00031000 P 03/18/16 31.0 6.40 8.30
CSCO 160318P00032000 P 03/18/16 32.0 7.40 9.30
CSCO 160318P00033000 P 03/18/16 33.0 8.45 10.35
CSCO 160318P00034000 P 03/18/16 34.0 9.45 11.75
CSCO 160318P00035000 P 03/18/16 35.0 10.50 12.55
CSCO 160324C00014000 C 03/24/16 14.0 7.65 10.80
CSCO 160324C00015000 C 03/24/16 15.0 7.30 9.05
CSCO 160324C00015500 C 03/24/16 15.5 7.10 8.55
CSCO 160324C00016000 C 03/24/16 16.0 6.60 7.85
CSCO 160324C00016500 C 03/24/16 16.5 6.25 7.35
CSCO 160324C00017000 C 03/24/16 17.0 5.75 6.85
CSCO 160324C00017500 C 03/24/16 17.5 5.30 6.40
CSCO 160324C00018000 C 03/24/16 18.0 4.85 5.90
CSCO 160324C00018500 C 03/24/16 18.5 4.35 5.40
CSCO 160324C00019000 C 03/24/16 19.0 3.90 4.60
CSCO 160324C00019500 C 03/24/16 19.5 3.50 4.45
CSCO 160324C00020000 C 03/24/16 20.0 3.10 3.25
CSCO 160324C00020500 C 03/24/16 20.5 2.66 2.81
CSCO 160324C00021000 C 03/24/16 21.0 2.27 2.41
CSCO 160324C00021500 C 03/24/16 21.5 1.89 2.04
CSCO 160324C00022000 C 03/24/16 22.0 1.56 1.69
CSCO 160324C00022500 C 03/24/16 22.5 1.25 1.37
CSCO 160324C00023000 C 03/24/16 23.0 1.00 1.05
CSCO 160324C00023500 C 03/24/16 23.5 0.76 0.81
CSCO 160324C00024000 C 03/24/16 24.0 0.56 0.60
CSCO 160324C00024500 C 03/24/16 24.5 0.39 0.43
CSCO 160324C00025000 C 03/24/16 25.0 0.27 0.29
CSCO 160324C00025500 C 03/24/16 25.5 0.16 0.21
CSCO 160324C00026000 C 03/24/16 26.0 0.10 0.14
CSCO 160324C00026500 C 03/24/16 26.5 0.06 0.12
CSCO 160324C00027000 C 03/24/16 27.0 0.02 0.09
CSCO 160324C00027500 C 03/24/16 27.5 0.01 0.07
CSCO 160324C00028000 C 03/24/16 28.0 0.00 0.05
CSCO 160324C00028500 C 03/24/16 28.5 0.00 0.05
CSCO 160324C00029000 C 03/24/16 29.0 0.00 0.04
CSCO 160324C00029500 C 03/24/16 29.5 0.00 0.04
CSCO 160324C00030000 C 03/24/16 30.0 0.00 0.04
CSCO 160324C00030500 C 03/24/16 30.5 0.00 0.04
CSCO 160324C00031000 C 03/24/16 31.0 0.00 0.04
CSCO 160324C00031500 C 03/24/16 31.5 0.00 0.04
CSCO 160324C00032000 C 03/24/16 32.0 0.00 0.04
CSCO 160324C00032500 C 03/24/16 32.5 0.00 0.04
CSCO 160324C00033000 C 03/24/16 33.0 0.00 0.04
CSCO 160324P00014000 P 03/24/16 14.0 0.00 0.04
CSCO 160324P00015000 P 03/24/16 15.0 0.00 0.05
CSCO 160324P00015500 P 03/24/16 15.5 0.00 0.05
CSCO 160324P00016000 P 03/24/16 16.0 0.00 0.05
CSCO 160324P00016500 P 03/24/16 16.5 0.00 0.06
CSCO 160324P00017000 P 03/24/16 17.0 0.01 0.08
CSCO 160324P00017500 P 03/24/16 17.5 0.02 0.10
CSCO 160324P00018000 P 03/24/16 18.0 0.03 0.12
CSCO 160324P00018500 P 03/24/16 18.5 0.07 0.14
CSCO 160324P00019000 P 03/24/16 19.0 0.11 0.18
CSCO 160324P00019500 P 03/24/16 19.5 0.17 0.22
CSCO 160324P00020000 P 03/24/16 20.0 0.25 0.29
CSCO 160324P00020500 P 03/24/16 20.5 0.33 0.37
CSCO 160324P00021000 P 03/24/16 21.0 0.43 0.46
CSCO 160324P00021500 P 03/24/16 21.5 0.55 0.58
CSCO 160324P00022000 P 03/24/16 22.0 0.70 0.74
CSCO 160324P00022500 P 03/24/16 22.5 0.89 0.93
CSCO 160324P00023000 P 03/24/16 23.0 1.11 1.15
CSCO 160324P00023500 P 03/24/16 23.5 1.34 1.45
CSCO 160324P00024000 P 03/24/16 24.0 1.64 1.75
CSCO 160324P00024500 P 03/24/16 24.5 1.98 2.04
CSCO 160324P00025000 P 03/24/16 25.0 2.35 2.47
CSCO 160324P00025500 P 03/24/16 25.5 2.75 2.87
CSCO 160324P00026000 P 03/24/16 26.0 3.15 3.35
CSCO 160324P00026500 P 03/24/16 26.5 2.69 3.90
CSCO 160324P00027000 P 03/24/16 27.0 3.30 4.35
CSCO 160324P00027500 P 03/24/16 27.5 3.75 4.80
CSCO 160324P00028000 P 03/24/16 28.0 4.25 5.45
CSCO 160324P00028500 P 03/24/16 28.5 4.70 6.35
CSCO 160324P00029000 P 03/24/16 29.0 5.15 6.85
CSCO 160324P00029500 P 03/24/16 29.5 5.40 7.50
CSCO 160324P00030000 P 03/24/16 30.0 5.10 8.25
CSCO 160324P00030500 P 03/24/16 30.5 5.70 8.90
CSCO 160324P00031000 P 03/24/16 31.0 6.00 9.85
CSCO 160324P00031500 P 03/24/16 31.5 6.50 10.25
CSCO 160324P00032000 P 03/24/16 32.0 7.05 10.85
CSCO 160324P00032500 P 03/24/16 32.5 7.55 11.35
CSCO 160324P00033000 P 03/24/16 33.0 8.05 11.45
CSCO 160415C00013000 C 04/15/16 13.0 9.20 11.70
CSCO 160415C00014000 C 04/15/16 14.0 7.30 10.60
CSCO 160415C00015000 C 04/15/16 15.0 7.80 8.75
CSCO 160415C00016000 C 04/15/16 16.0 6.85 7.75
CSCO 160415C00017000 C 04/15/16 17.0 5.85 6.80
CSCO 160415C00018000 C 04/15/16 18.0 4.90 5.80
CSCO 160415C00019000 C 04/15/16 19.0 4.00 4.60
CSCO 160415C00020000 C 04/15/16 20.0 3.15 3.30
CSCO 160415C00021000 C 04/15/16 21.0 2.35 2.49
CSCO 160415C00022000 C 04/15/16 22.0 1.66 1.72
CSCO 160415C00023000 C 04/15/16 23.0 1.09 1.13
CSCO 160415C00024000 C 04/15/16 24.0 0.65 0.68
CSCO 160415C00025000 C 04/15/16 25.0 0.34 0.37
CSCO 160415C00026000 C 04/15/16 26.0 0.16 0.18
CSCO 160415C00027000 C 04/15/16 27.0 0.06 0.09
CSCO 160415C00028000 C 04/15/16 28.0 0.02 0.05
CSCO 160415C00029000 C 04/15/16 29.0 0.01 0.03
CSCO 160415C00030000 C 04/15/16 30.0 0.00 0.03
CSCO 160415C00031000 C 04/15/16 31.0 0.00 0.03
CSCO 160415C00032000 C 04/15/16 32.0 0.00 0.03
CSCO 160415C00033000 C 04/15/16 33.0 0.00 0.03
CSCO 160415C00034000 C 04/15/16 34.0 0.00 0.03
CSCO 160415C00035000 C 04/15/16 35.0 0.00 0.03
CSCO 160415C00036000 C 04/15/16 36.0 0.00 0.03
CSCO 160415C00037000 C 04/15/16 37.0 0.00 0.03
CSCO 160415P00013000 P 04/15/16 13.0 0.01 0.04
CSCO 160415P00014000 P 04/15/16 14.0 0.01 0.05
CSCO 160415P00015000 P 04/15/16 15.0 0.03 0.05
CSCO 160415P00016000 P 04/15/16 16.0 0.06 0.09
CSCO 160415P00017000 P 04/15/16 17.0 0.09 0.12
CSCO 160415P00018000 P 04/15/16 18.0 0.15 0.18
CSCO 160415P00019000 P 04/15/16 19.0 0.24 0.27
CSCO 160415P00020000 P 04/15/16 20.0 0.39 0.41
CSCO 160415P00021000 P 04/15/16 21.0 0.60 0.63
CSCO 160415P00022000 P 04/15/16 22.0 0.92 0.94
CSCO 160415P00023000 P 04/15/16 23.0 1.35 1.39
CSCO 160415P00024000 P 04/15/16 24.0 1.92 1.97
CSCO 160415P00025000 P 04/15/16 25.0 2.61 2.72
CSCO 160415P00026000 P 04/15/16 26.0 3.40 3.55
CSCO 160415P00027000 P 04/15/16 27.0 4.25 4.50
CSCO 160415P00028000 P 04/15/16 28.0 4.55 5.45
CSCO 160415P00029000 P 04/15/16 29.0 5.60 6.40
CSCO 160415P00030000 P 04/15/16 30.0 6.50 7.45
CSCO 160415P00031000 P 04/15/16 31.0 6.30 9.30
CSCO 160415P00032000 P 04/15/16 32.0 7.95 9.55
CSCO 160415P00033000 P 04/15/16 33.0 8.65 10.60
CSCO 160415P00034000 P 04/15/16 34.0 9.30 12.45
CSCO 160415P00035000 P 04/15/16 35.0 10.65 12.55
CSCO 160415P00036000 P 04/15/16 36.0 11.85 13.50
CSCO 160415P00037000 P 04/15/16 37.0 12.65 14.55
CSCO 160520C00013000 C 05/20/16 13.0 8.65 11.95
CSCO 160520C00014000 C 05/20/16 14.0 8.80 9.75
CSCO 160520C00015000 C 05/20/16 15.0 7.35 8.75
CSCO 160520C00016000 C 05/20/16 16.0 6.85 7.80
CSCO 160520C00017000 C 05/20/16 17.0 5.90 6.80
CSCO 160520C00018000 C 05/20/16 18.0 4.95 5.60
CSCO 160520C00019000 C 05/20/16 19.0 4.10 4.50
CSCO 160520C00020000 C 05/20/16 20.0 3.25 3.40
CSCO 160520C00021000 C 05/20/16 21.0 2.53 2.68
CSCO 160520C00022000 C 05/20/16 22.0 1.87 1.95
CSCO 160520C00023000 C 05/20/16 23.0 1.33 1.37
CSCO 160520C00024000 C 05/20/16 24.0 0.89 0.92
CSCO 160520C00025000 C 05/20/16 25.0 0.56 0.58
CSCO 160520C00026000 C 05/20/16 26.0 0.32 0.35
CSCO 160520C00027000 C 05/20/16 27.0 0.17 0.20
CSCO 160520C00028000 C 05/20/16 28.0 0.08 0.12
CSCO 160520C00029000 C 05/20/16 29.0 0.03 0.07
CSCO 160520C00030000 C 05/20/16 30.0 0.01 0.06
CSCO 160520C00031000 C 05/20/16 31.0 0.00 0.04
CSCO 160520C00032000 C 05/20/16 32.0 0.00 0.03
CSCO 160520C00033000 C 05/20/16 33.0 0.00 0.03
CSCO 160520P00013000 P 05/20/16 13.0 0.03 0.06
CSCO 160520P00014000 P 05/20/16 14.0 0.05 0.08
CSCO 160520P00015000 P 05/20/16 15.0 0.08 0.10
CSCO 160520P00016000 P 05/20/16 16.0 0.12 0.15
CSCO 160520P00017000 P 05/20/16 17.0 0.18 0.21
CSCO 160520P00018000 P 05/20/16 18.0 0.27 0.29
CSCO 160520P00019000 P 05/20/16 19.0 0.39 0.42
CSCO 160520P00020000 P 05/20/16 20.0 0.58 0.60
CSCO 160520P00021000 P 05/20/16 21.0 0.82 0.86
CSCO 160520P00022000 P 05/20/16 22.0 1.16 1.22
CSCO 160520P00023000 P 05/20/16 23.0 1.62 1.65
CSCO 160520P00024000 P 05/20/16 24.0 2.17 2.25
CSCO 160520P00025000 P 05/20/16 25.0 2.82 2.92
CSCO 160520P00026000 P 05/20/16 26.0 3.55 3.70
CSCO 160520P00027000 P 05/20/16 27.0 4.35 4.60
CSCO 160520P00028000 P 05/20/16 28.0 4.60 5.50
CSCO 160520P00029000 P 05/20/16 29.0 5.55 6.50
CSCO 160520P00030000 P 05/20/16 30.0 6.50 7.45
CSCO 160520P00031000 P 05/20/16 31.0 7.50 8.55
CSCO 160520P00032000 P 05/20/16 32.0 7.25 9.65
CSCO 160520P00033000 P 05/20/16 33.0 8.30 11.50
CSCO 160715C00013000 C 07/15/16 13.0 8.65 11.65
CSCO 160715C00014000 C 07/15/16 14.0 7.10 10.95
CSCO 160715C00015000 C 07/15/16 15.0 6.15 8.80
CSCO 160715C00016000 C 07/15/16 16.0 6.00 7.80
CSCO 160715C00017000 C 07/15/16 17.0 4.30 6.85
CSCO 160715C00018000 C 07/15/16 18.0 5.00 5.35
CSCO 160715C00019000 C 07/15/16 19.0 4.20 4.35
CSCO 160715C00020000 C 07/15/16 20.0 3.40 3.55
CSCO 160715C00021000 C 07/15/16 21.0 2.68 2.85
CSCO 160715C00022000 C 07/15/16 22.0 2.05 2.15
CSCO 160715C00023000 C 07/15/16 23.0 1.51 1.58
CSCO 160715C00024000 C 07/15/16 24.0 1.05 1.12
CSCO 160715C00025000 C 07/15/16 25.0 0.71 0.76
CSCO 160715C00026000 C 07/15/16 26.0 0.45 0.50
CSCO 160715C00027000 C 07/15/16 27.0 0.27 0.33
CSCO 160715C00028000 C 07/15/16 28.0 0.16 0.20
CSCO 160715C00029000 C 07/15/16 29.0 0.08 0.15
CSCO 160715C00030000 C 07/15/16 30.0 0.04 0.11
CSCO 160715C00031000 C 07/15/16 31.0 0.02 0.06
CSCO 160715C00032000 C 07/15/16 32.0 0.00 0.05
CSCO 160715C00033000 C 07/15/16 33.0 0.00 0.04
CSCO 160715C00034000 C 07/15/16 34.0 0.00 0.03
CSCO 160715C00035000 C 07/15/16 35.0 0.00 0.03
CSCO 160715C00036000 C 07/15/16 36.0 0.00 0.03
CSCO 160715C00037000 C 07/15/16 37.0 0.00 0.03
CSCO 160715P00013000 P 07/15/16 13.0 0.07 0.11
CSCO 160715P00014000 P 07/15/16 14.0 0.10 0.14
CSCO 160715P00015000 P 07/15/16 15.0 0.14 0.18
CSCO 160715P00016000 P 07/15/16 16.0 0.20 0.25
CSCO 160715P00017000 P 07/15/16 17.0 0.29 0.34
CSCO 160715P00018000 P 07/15/16 18.0 0.41 0.45
CSCO 160715P00019000 P 07/15/16 19.0 0.57 0.61
CSCO 160715P00020000 P 07/15/16 20.0 0.77 0.85
CSCO 160715P00021000 P 07/15/16 21.0 1.07 1.15
CSCO 160715P00022000 P 07/15/16 22.0 1.43 1.53
CSCO 160715P00023000 P 07/15/16 23.0 1.91 2.00
CSCO 160715P00024000 P 07/15/16 24.0 2.46 2.57
CSCO 160715P00025000 P 07/15/16 25.0 3.10 3.25
CSCO 160715P00026000 P 07/15/16 26.0 3.85 4.00
CSCO 160715P00027000 P 07/15/16 27.0 4.70 4.85
CSCO 160715P00028000 P 07/15/16 28.0 4.85 5.75
CSCO 160715P00029000 P 07/15/16 29.0 5.75 6.75
CSCO 160715P00030000 P 07/15/16 30.0 6.70 7.75
CSCO 160715P00031000 P 07/15/16 31.0 7.65 8.75
CSCO 160715P00032000 P 07/15/16 32.0 8.60 9.70
CSCO 160715P00033000 P 07/15/16 33.0 8.55 10.75
CSCO 160715P00034000 P 07/15/16 34.0 9.45 12.80
CSCO 160715P00035000 P 07/15/16 35.0 10.50 13.70
CSCO 160715P00036000 P 07/15/16 36.0 11.05 15.60
CSCO 160715P00037000 P 07/15/16 37.0 12.35 15.70
CSCO 161021C00013000 C 10/21/16 13.0 9.00 11.90
CSCO 161021C00014000 C 10/21/16 14.0 7.85 9.80
CSCO 161021C00015000 C 10/21/16 15.0 7.40 8.80
CSCO 161021C00016000 C 10/21/16 16.0 6.75 7.85
CSCO 161021C00017000 C 10/21/16 17.0 5.95 6.90
CSCO 161021C00018000 C 10/21/16 18.0 5.15 5.45
CSCO 161021C00019000 C 10/21/16 19.0 4.40 4.55
CSCO 161021C00020000 C 10/21/16 20.0 3.60 3.80
CSCO 161021C00021000 C 10/21/16 21.0 3.00 3.10
CSCO 161021C00022000 C 10/21/16 22.0 2.39 2.47
CSCO 161021C00023000 C 10/21/16 23.0 1.87 1.95
CSCO 161021C00024000 C 10/21/16 24.0 1.43 1.49
CSCO 161021C00025000 C 10/21/16 25.0 1.06 1.10
CSCO 161021C00026000 C 10/21/16 26.0 0.77 0.82
CSCO 161021C00027000 C 10/21/16 27.0 0.54 0.59
CSCO 161021C00028000 C 10/21/16 28.0 0.38 0.41
CSCO 161021C00029000 C 10/21/16 29.0 0.25 0.32
CSCO 161021C00030000 C 10/21/16 30.0 0.17 0.23
CSCO 161021C00031000 C 10/21/16 31.0 0.11 0.17
CSCO 161021C00032000 C 10/21/16 32.0 0.06 0.13
CSCO 161021C00033000 C 10/21/16 33.0 0.04 0.09
CSCO 161021C00034000 C 10/21/16 34.0 0.02 0.07
CSCO 161021C00035000 C 10/21/16 35.0 0.00 0.05
CSCO 161021P00013000 P 10/21/16 13.0 0.16 0.20
CSCO 161021P00014000 P 10/21/16 14.0 0.22 0.26
CSCO 161021P00015000 P 10/21/16 15.0 0.30 0.34
CSCO 161021P00016000 P 10/21/16 16.0 0.40 0.43
CSCO 161021P00017000 P 10/21/16 17.0 0.54 0.58
CSCO 161021P00018000 P 10/21/16 18.0 0.70 0.76
CSCO 161021P00019000 P 10/21/16 19.0 0.92 0.98
CSCO 161021P00020000 P 10/21/16 20.0 1.19 1.26
CSCO 161021P00021000 P 10/21/16 21.0 1.53 1.60
CSCO 161021P00022000 P 10/21/16 22.0 1.93 2.02
CSCO 161021P00023000 P 10/21/16 23.0 2.42 2.50
CSCO 161021P00024000 P 10/21/16 24.0 2.98 3.10
CSCO 161021P00025000 P 10/21/16 25.0 3.60 3.75
CSCO 161021P00026000 P 10/21/16 26.0 4.30 4.45
CSCO 161021P00027000 P 10/21/16 27.0 5.10 5.25
CSCO 161021P00028000 P 10/21/16 28.0 5.90 6.10
CSCO 161021P00029000 P 10/21/16 29.0 6.10 6.95
CSCO 161021P00030000 P 10/21/16 30.0 6.95 7.90
CSCO 161021P00031000 P 10/21/16 31.0 7.85 8.80
CSCO 161021P00032000 P 10/21/16 32.0 8.80 10.25
CSCO 161021P00033000 P 10/21/16 33.0 9.10 11.70
CSCO 161021P00034000 P 10/21/16 34.0 9.50 12.30
CSCO 161021P00035000 P 10/21/16 35.0 10.65 13.00
CSCO 170120C00013000 C 01/20/17 13.0 9.50 10.45
CSCO 170120C00015000 C 01/20/17 15.0 7.65 9.20
CSCO 170120C00018000 C 01/20/17 18.0 5.35 5.50
CSCO 170120C00020000 C 01/20/17 20.0 3.85 4.05
CSCO 170120C00023000 C 01/20/17 23.0 2.15 2.23
CSCO 170120C00025000 C 01/20/17 25.0 1.35 1.42
CSCO 170120C00027000 C 01/20/17 27.0 0.78 0.85
CSCO 170120C00030000 C 01/20/17 30.0 0.33 0.37
CSCO 170120C00032000 C 01/20/17 32.0 0.17 0.22
CSCO 170120C00035000 C 01/20/17 35.0 0.06 0.10
CSCO 170120C00037000 C 01/20/17 37.0 0.02 0.08
CSCO 170120C00040000 C 01/20/17 40.0 0.00 0.05
CSCO 170120P00013000 P 01/20/17 13.0 0.28 0.32
CSCO 170120P00015000 P 01/20/17 15.0 0.47 0.52
CSCO 170120P00018000 P 01/20/17 18.0 0.99 1.01
CSCO 170120P00020000 P 01/20/17 20.0 1.54 1.62
CSCO 170120P00023000 P 01/20/17 23.0 2.84 2.90
CSCO 170120P00025000 P 01/20/17 25.0 4.00 4.15
CSCO 170120P00027000 P 01/20/17 27.0 5.45 5.60
CSCO 170120P00030000 P 01/20/17 30.0 8.00 8.15
CSCO 170120P00032000 P 01/20/17 32.0 9.40 10.10
CSCO 170120P00035000 P 01/20/17 35.0 11.85 13.45
CSCO 170120P00037000 P 01/20/17 37.0 12.45 15.65
CSCO 170120P00040000 P 01/20/17 40.0 15.25 18.40
CSCO 180119C00013000 C 01/19/18 13.0 9.00 12.50
CSCO 180119C00015000 C 01/19/18 15.0 7.45 10.35
CSCO 180119C00018000 C 01/19/18 18.0 5.70 6.05
CSCO 180119C00020000 C 01/19/18 20.0 4.50 4.60
CSCO 180119C00023000 C 01/19/18 23.0 2.98 3.15
CSCO 180119C00025000 C 01/19/18 25.0 2.12 2.24
CSCO 180119C00027000 C 01/19/18 27.0 1.50 1.68
CSCO 180119C00030000 C 01/19/18 30.0 0.86 1.00
CSCO 180119C00032000 C 01/19/18 32.0 0.64 0.74
CSCO 180119C00035000 C 01/19/18 35.0 0.33 0.47
CSCO 180119C00037000 C 01/19/18 37.0 0.23 0.27
CSCO 180119C00040000 C 01/19/18 40.0 0.09 0.24
CSCO 180119P00013000 P 01/19/18 13.0 0.62 0.72
CSCO 180119P00015000 P 01/19/18 15.0 1.00 1.10
CSCO 180119P00018000 P 01/19/18 18.0 1.80 1.91
CSCO 180119P00020000 P 01/19/18 20.0 2.54 2.68
CSCO 180119P00023000 P 01/19/18 23.0 3.95 4.20
CSCO 180119P00025000 P 01/19/18 25.0 5.15 5.40
CSCO 180119P00027000 P 01/19/18 27.0 6.50 6.75
CSCO 180119P00030000 P 01/19/18 30.0 8.80 9.10
CSCO 180119P00032000 P 01/19/18 32.0 10.45 10.80
CSCO 180119P00035000 P 01/19/18 35.0 13.15 13.60
CSCO 180119P00037000 P 01/19/18 37.0 13.00 15.65
CSCO 180119P00040000 P 01/19/18 40.0 15.95 19.05

OPRA data is delayed 15 minutes.