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 (2014-12-19)Premium Content

Cisco Systems Inc (CSCO)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 141220C00016000 C 12/20/14 16.0 9.95 11.85
CSCO 141220C00017000 C 12/20/14 17.0 9.00 10.80
CSCO 141220C00017500 C 12/20/14 17.5 8.45 10.35
CSCO 141220C00018000 C 12/20/14 18.0 8.85 9.85
CSCO 141220C00018500 C 12/20/14 18.5 8.30 9.35
CSCO 141220C00019000 C 12/20/14 19.0 8.00 8.95
CSCO 141220C00019500 C 12/20/14 19.5 7.25 8.45
CSCO 141220C00020000 C 12/20/14 20.0 7.50 8.05
CSCO 141220C00020500 C 12/20/14 20.5 6.90 7.30
CSCO 141220C00021000 C 12/20/14 21.0 6.45 6.80
CSCO 141220C00021500 C 12/20/14 21.5 5.90 6.40
CSCO 141220C00022000 C 12/20/14 22.0 5.50 5.90
CSCO 141220C00022500 C 12/20/14 22.5 4.95 5.30
CSCO 141220C00023000 C 12/20/14 23.0 4.50 4.80
CSCO 141220C00023500 C 12/20/14 23.5 4.00 4.40
CSCO 141220C00024000 C 12/20/14 24.0 3.65 3.80
CSCO 141220C00024500 C 12/20/14 24.5 3.00 3.40
CSCO 141220C00025000 C 12/20/14 25.0 2.71 2.78
CSCO 141220C00025500 C 12/20/14 25.5 2.02 2.27
CSCO 141220C00026000 C 12/20/14 26.0 1.70 1.77
CSCO 141220C00026500 C 12/20/14 26.5 1.18 1.35
CSCO 141220C00027000 C 12/20/14 27.0 0.73 0.74
CSCO 141220C00027500 C 12/20/14 27.5 0.20 0.27
CSCO 141220C00028000 C 12/20/14 28.0 0.00 0.01
CSCO 141220C00028500 C 12/20/14 28.5 0.00 0.02
CSCO 141220C00029000 C 12/20/14 29.0 0.00 0.01
CSCO 141220C00029500 C 12/20/14 29.5 0.00 0.02
CSCO 141220C00030000 C 12/20/14 30.0 0.00 0.02
CSCO 141220C00030500 C 12/20/14 30.5 0.00 0.02
CSCO 141220C00031000 C 12/20/14 31.0 0.00 0.02
CSCO 141220C00031500 C 12/20/14 31.5 0.00 0.02
CSCO 141220C00032000 C 12/20/14 32.0 0.00 0.02
CSCO 141220C00032500 C 12/20/14 32.5 0.00 0.02
CSCO 141220C00033000 C 12/20/14 33.0 0.00 0.02
CSCO 141220C00033500 C 12/20/14 33.5 0.00 0.02
CSCO 141220C00034000 C 12/20/14 34.0 0.00 0.02
CSCO 141220C00034500 C 12/20/14 34.5 0.00 0.02
CSCO 141220C00035000 C 12/20/14 35.0 0.00 0.02
CSCO 141220C00035500 C 12/20/14 35.5 0.00 0.02
CSCO 141220C00036000 C 12/20/14 36.0 0.00 0.02
CSCO 141220C00036500 C 12/20/14 36.5 0.00 0.02
CSCO 141220C00037000 C 12/20/14 37.0 0.00 0.02
CSCO 141220C00037500 C 12/20/14 37.5 0.00 0.02
CSCO 141220C00038000 C 12/20/14 38.0 0.00 0.02
CSCO 141220C00038500 C 12/20/14 38.5 0.00 0.02
CSCO 141220C00039000 C 12/20/14 39.0 0.00 0.02
CSCO 141220P00016000 P 12/20/14 16.0 0.00 0.02
CSCO 141220P00017000 P 12/20/14 17.0 0.00 0.02
CSCO 141220P00017500 P 12/20/14 17.5 0.00 0.02
CSCO 141220P00018000 P 12/20/14 18.0 0.00 0.02
CSCO 141220P00018500 P 12/20/14 18.5 0.00 0.02
CSCO 141220P00019000 P 12/20/14 19.0 0.00 0.02
CSCO 141220P00019500 P 12/20/14 19.5 0.00 0.02
CSCO 141220P00020000 P 12/20/14 20.0 0.00 0.02
CSCO 141220P00020500 P 12/20/14 20.5 0.00 0.02
CSCO 141220P00021000 P 12/20/14 21.0 0.00 0.02
CSCO 141220P00021500 P 12/20/14 21.5 0.00 0.02
CSCO 141220P00022000 P 12/20/14 22.0 0.00 0.02
CSCO 141220P00022500 P 12/20/14 22.5 0.00 0.02
CSCO 141220P00023000 P 12/20/14 23.0 0.00 0.02
CSCO 141220P00023500 P 12/20/14 23.5 0.00 0.02
CSCO 141220P00024000 P 12/20/14 24.0 0.00 0.02
CSCO 141220P00024500 P 12/20/14 24.5 0.00 0.02
CSCO 141220P00025000 P 12/20/14 25.0 0.00 0.01
CSCO 141220P00025500 P 12/20/14 25.5 0.00 0.02
CSCO 141220P00026000 P 12/20/14 26.0 0.00 0.01
CSCO 141220P00026500 P 12/20/14 26.5 0.00 0.01
CSCO 141220P00027000 P 12/20/14 27.0 0.00 0.01
CSCO 141220P00027500 P 12/20/14 27.5 0.00 0.01
CSCO 141220P00028000 P 12/20/14 28.0 0.23 0.30
CSCO 141220P00028500 P 12/20/14 28.5 0.69 0.98
CSCO 141220P00029000 P 12/20/14 29.0 1.13 1.48
CSCO 141220P00029500 P 12/20/14 29.5 1.64 1.98
CSCO 141220P00030000 P 12/20/14 30.0 2.05 2.48
CSCO 141220P00030500 P 12/20/14 30.5 2.64 3.00
CSCO 141220P00031000 P 12/20/14 31.0 3.05 3.50
CSCO 141220P00031500 P 12/20/14 31.5 3.55 3.90
CSCO 141220P00032000 P 12/20/14 32.0 4.00 4.60
CSCO 141220P00032500 P 12/20/14 32.5 4.50 5.00
CSCO 141220P00033000 P 12/20/14 33.0 5.00 5.40
CSCO 141220P00033500 P 12/20/14 33.5 5.50 5.90
CSCO 141220P00034000 P 12/20/14 34.0 5.85 6.35
CSCO 141220P00034500 P 12/20/14 34.5 6.50 6.90
CSCO 141220P00035000 P 12/20/14 35.0 6.85 7.60
CSCO 141220P00035500 P 12/20/14 35.5 7.00 8.95
CSCO 141220P00036000 P 12/20/14 36.0 7.45 8.55
CSCO 141220P00036500 P 12/20/14 36.5 7.70 9.10
CSCO 141220P00037000 P 12/20/14 37.0 8.00 9.70
CSCO 141220P00037500 P 12/20/14 37.5 8.05 10.20
CSCO 141220P00038000 P 12/20/14 38.0 8.65 10.55
CSCO 141220P00038500 P 12/20/14 38.5 9.05 11.10
CSCO 141220P00039000 P 12/20/14 39.0 9.55 11.60
CSCO 141226C00016000 C 12/26/14 16.0 10.00 12.30
CSCO 141226C00017000 C 12/26/14 17.0 8.95 10.80
CSCO 141226C00018000 C 12/26/14 18.0 8.90 9.90
CSCO 141226C00018500 C 12/26/14 18.5 8.70 9.35
CSCO 141226C00019000 C 12/26/14 19.0 8.20 8.85
CSCO 141226C00019500 C 12/26/14 19.5 7.70 8.40
CSCO 141226C00020000 C 12/26/14 20.0 7.20 7.90
CSCO 141226C00020500 C 12/26/14 20.5 6.95 7.40
CSCO 141226C00021000 C 12/26/14 21.0 6.40 6.95
CSCO 141226C00021500 C 12/26/14 21.5 5.90 6.30
CSCO 141226C00022000 C 12/26/14 22.0 5.45 5.90
CSCO 141226C00022500 C 12/26/14 22.5 4.95 5.40
CSCO 141226C00023000 C 12/26/14 23.0 4.50 4.90
CSCO 141226C00023500 C 12/26/14 23.5 4.00 4.35
CSCO 141226C00024000 C 12/26/14 24.0 3.50 3.85
CSCO 141226C00024500 C 12/26/14 24.5 3.05 3.40
CSCO 141226C00025000 C 12/26/14 25.0 2.70 2.85
CSCO 141226C00025500 C 12/26/14 25.5 2.22 2.37
CSCO 141226C00026000 C 12/26/14 26.0 1.72 1.88
CSCO 141226C00026500 C 12/26/14 26.5 1.22 1.38
CSCO 141226C00027000 C 12/26/14 27.0 0.71 0.82
CSCO 141226C00027500 C 12/26/14 27.5 0.33 0.38
CSCO 141226C00028000 C 12/26/14 28.0 0.08 0.11
CSCO 141226C00028500 C 12/26/14 28.5 0.00 0.05
CSCO 141226C00029000 C 12/26/14 29.0 0.00 0.03
CSCO 141226C00029500 C 12/26/14 29.5 0.00 0.02
CSCO 141226C00030000 C 12/26/14 30.0 0.00 0.02
CSCO 141226C00030500 C 12/26/14 30.5 0.00 0.02
CSCO 141226C00031000 C 12/26/14 31.0 0.00 0.02
CSCO 141226C00031500 C 12/26/14 31.5 0.00 0.02
CSCO 141226C00032000 C 12/26/14 32.0 0.00 0.02
CSCO 141226C00032500 C 12/26/14 32.5 0.00 0.02
CSCO 141226C00033000 C 12/26/14 33.0 0.00 0.02
CSCO 141226C00033500 C 12/26/14 33.5 0.00 0.02
CSCO 141226C00034000 C 12/26/14 34.0 0.00 0.02
CSCO 141226C00034500 C 12/26/14 34.5 0.00 0.02
CSCO 141226C00035000 C 12/26/14 35.0 0.00 0.02
CSCO 141226C00035500 C 12/26/14 35.5 0.00 0.02
CSCO 141226C00036000 C 12/26/14 36.0 0.00 0.02
CSCO 141226C00036500 C 12/26/14 36.5 0.00 0.02
CSCO 141226C00037000 C 12/26/14 37.0 0.00 0.02
CSCO 141226C00037500 C 12/26/14 37.5 0.00 0.02
CSCO 141226C00038000 C 12/26/14 38.0 0.00 0.02
CSCO 141226C00038500 C 12/26/14 38.5 0.00 0.02
CSCO 141226C00039000 C 12/26/14 39.0 0.00 0.02
CSCO 141226P00016000 P 12/26/14 16.0 0.00 0.02
CSCO 141226P00017000 P 12/26/14 17.0 0.00 0.02
CSCO 141226P00018000 P 12/26/14 18.0 0.00 0.02
CSCO 141226P00018500 P 12/26/14 18.5 0.00 0.02
CSCO 141226P00019000 P 12/26/14 19.0 0.00 0.02
CSCO 141226P00019500 P 12/26/14 19.5 0.00 0.02
CSCO 141226P00020000 P 12/26/14 20.0 0.00 0.02
CSCO 141226P00020500 P 12/26/14 20.5 0.00 0.02
CSCO 141226P00021000 P 12/26/14 21.0 0.00 0.02
CSCO 141226P00021500 P 12/26/14 21.5 0.00 0.02
CSCO 141226P00022000 P 12/26/14 22.0 0.00 0.02
CSCO 141226P00022500 P 12/26/14 22.5 0.00 0.02
CSCO 141226P00023000 P 12/26/14 23.0 0.00 0.02
CSCO 141226P00023500 P 12/26/14 23.5 0.00 0.02
CSCO 141226P00024000 P 12/26/14 24.0 0.00 0.03
CSCO 141226P00024500 P 12/26/14 24.5 0.00 0.02
CSCO 141226P00025000 P 12/26/14 25.0 0.01 0.02
CSCO 141226P00025500 P 12/26/14 25.5 0.01 0.05
CSCO 141226P00026000 P 12/26/14 26.0 0.00 0.02
CSCO 141226P00026500 P 12/26/14 26.5 0.00 0.08
CSCO 141226P00027000 P 12/26/14 27.0 0.02 0.05
CSCO 141226P00027500 P 12/26/14 27.5 0.10 0.13
CSCO 141226P00028000 P 12/26/14 28.0 0.34 0.38
CSCO 141226P00028500 P 12/26/14 28.5 0.67 0.99
CSCO 141226P00029000 P 12/26/14 29.0 1.15 1.48
CSCO 141226P00029500 P 12/26/14 29.5 1.64 1.98
CSCO 141226P00030000 P 12/26/14 30.0 2.12 2.48
CSCO 141226P00030500 P 12/26/14 30.5 2.64 3.00
CSCO 141226P00031000 P 12/26/14 31.0 3.10 3.55
CSCO 141226P00031500 P 12/26/14 31.5 3.60 4.10
CSCO 141226P00032000 P 12/26/14 32.0 4.10 4.60
CSCO 141226P00032500 P 12/26/14 32.5 4.60 5.10
CSCO 141226P00033000 P 12/26/14 33.0 5.10 5.65
CSCO 141226P00033500 P 12/26/14 33.5 5.55 6.25
CSCO 141226P00034000 P 12/26/14 34.0 6.10 6.65
CSCO 141226P00034500 P 12/26/14 34.5 6.60 7.15
CSCO 141226P00035000 P 12/26/14 35.0 7.10 7.65
CSCO 141226P00035500 P 12/26/14 35.5 6.10 8.10
CSCO 141226P00036000 P 12/26/14 36.0 6.70 8.65
CSCO 141226P00036500 P 12/26/14 36.5 7.10 10.30
CSCO 141226P00037000 P 12/26/14 37.0 7.45 10.90
CSCO 141226P00037500 P 12/26/14 37.5 8.10 10.30
CSCO 141226P00038000 P 12/26/14 38.0 8.65 10.80
CSCO 141226P00038500 P 12/26/14 38.5 9.15 12.00
CSCO 141226P00039000 P 12/26/14 39.0 9.55 12.85
CSCO 150102C00017000 C 01/02/15 17.0 9.00 10.90
CSCO 150102C00017500 C 01/02/15 17.5 8.45 10.75
CSCO 150102C00018000 C 01/02/15 18.0 8.10 9.80
CSCO 150102C00018500 C 01/02/15 18.5 8.25 9.85
CSCO 150102C00019000 C 01/02/15 19.0 7.15 8.80
CSCO 150102C00019500 C 01/02/15 19.5 7.15 8.45
CSCO 150102C00020000 C 01/02/15 20.0 6.90 7.80
CSCO 150102C00020500 C 01/02/15 20.5 6.80 7.40
CSCO 150102C00021000 C 01/02/15 21.0 6.40 6.80
CSCO 150102C00021500 C 01/02/15 21.5 5.95 6.40
CSCO 150102C00022000 C 01/02/15 22.0 5.45 5.90
CSCO 150102C00022500 C 01/02/15 22.5 5.00 5.40
CSCO 150102C00023000 C 01/02/15 23.0 4.50 4.90
CSCO 150102C00023500 C 01/02/15 23.5 4.00 4.40
CSCO 150102C00024000 C 01/02/15 24.0 3.50 3.90
CSCO 150102C00024500 C 01/02/15 24.5 3.00 3.40
CSCO 150102C00025000 C 01/02/15 25.0 2.54 2.88
CSCO 150102C00025500 C 01/02/15 25.5 2.05 2.38
CSCO 150102C00026000 C 01/02/15 26.0 1.56 1.87
CSCO 150102C00026500 C 01/02/15 26.5 1.16 1.37
CSCO 150102C00027000 C 01/02/15 27.0 0.78 0.90
CSCO 150102C00027500 C 01/02/15 27.5 0.41 0.51
CSCO 150102C00028000 C 01/02/15 28.0 0.16 0.20
CSCO 150102C00028500 C 01/02/15 28.5 0.05 0.11
CSCO 150102C00029000 C 01/02/15 29.0 0.00 0.07
CSCO 150102C00029500 C 01/02/15 29.5 0.00 0.05
CSCO 150102C00030000 C 01/02/15 30.0 0.00 0.04
CSCO 150102C00030500 C 01/02/15 30.5 0.00 0.03
CSCO 150102C00031000 C 01/02/15 31.0 0.00 0.03
CSCO 150102C00031500 C 01/02/15 31.5 0.00 0.03
CSCO 150102C00032000 C 01/02/15 32.0 0.00 0.02
CSCO 150102C00032500 C 01/02/15 32.5 0.00 0.02
CSCO 150102C00033000 C 01/02/15 33.0 0.00 0.02
CSCO 150102C00033500 C 01/02/15 33.5 0.00 0.02
CSCO 150102C00034000 C 01/02/15 34.0 0.00 0.02
CSCO 150102C00034500 C 01/02/15 34.5 0.00 0.02
CSCO 150102C00035000 C 01/02/15 35.0 0.00 0.02
CSCO 150102C00035500 C 01/02/15 35.5 0.00 0.02
CSCO 150102C00036000 C 01/02/15 36.0 0.00 0.02
CSCO 150102C00036500 C 01/02/15 36.5 0.00 0.02
CSCO 150102C00037000 C 01/02/15 37.0 0.00 0.02
CSCO 150102C00037500 C 01/02/15 37.5 0.00 0.02
CSCO 150102C00038000 C 01/02/15 38.0 0.00 0.02
CSCO 150102C00038500 C 01/02/15 38.5 0.00 0.02
CSCO 150102C00039000 C 01/02/15 39.0 0.00 0.02
CSCO 150102P00017000 P 01/02/15 17.0 0.00 0.02
CSCO 150102P00017500 P 01/02/15 17.5 0.00 0.02
CSCO 150102P00018000 P 01/02/15 18.0 0.00 0.02
CSCO 150102P00018500 P 01/02/15 18.5 0.00 0.02
CSCO 150102P00019000 P 01/02/15 19.0 0.00 0.02
CSCO 150102P00019500 P 01/02/15 19.5 0.00 0.02
CSCO 150102P00020000 P 01/02/15 20.0 0.00 0.02
CSCO 150102P00020500 P 01/02/15 20.5 0.00 0.02
CSCO 150102P00021000 P 01/02/15 21.0 0.00 0.02
CSCO 150102P00021500 P 01/02/15 21.5 0.00 0.02
CSCO 150102P00022000 P 01/02/15 22.0 0.00 0.02
CSCO 150102P00022500 P 01/02/15 22.5 0.00 0.03
CSCO 150102P00023000 P 01/02/15 23.0 0.00 0.03
CSCO 150102P00023500 P 01/02/15 23.5 0.00 0.04
CSCO 150102P00024000 P 01/02/15 24.0 0.00 0.05
CSCO 150102P00024500 P 01/02/15 24.5 0.00 0.07
CSCO 150102P00025000 P 01/02/15 25.0 0.00 0.08
CSCO 150102P00025500 P 01/02/15 25.5 0.00 0.09
CSCO 150102P00026000 P 01/02/15 26.0 0.04 0.10
CSCO 150102P00026500 P 01/02/15 26.5 0.05 0.10
CSCO 150102P00027000 P 01/02/15 27.0 0.12 0.14
CSCO 150102P00027500 P 01/02/15 27.5 0.27 0.31
CSCO 150102P00028000 P 01/02/15 28.0 0.56 0.61
CSCO 150102P00028500 P 01/02/15 28.5 0.88 1.20
CSCO 150102P00029000 P 01/02/15 29.0 1.35 1.68
CSCO 150102P00029500 P 01/02/15 29.5 1.82 2.17
CSCO 150102P00030000 P 01/02/15 30.0 2.33 2.71
CSCO 150102P00030500 P 01/02/15 30.5 2.83 3.20
CSCO 150102P00031000 P 01/02/15 31.0 3.30 3.75
CSCO 150102P00031500 P 01/02/15 31.5 3.80 4.05
CSCO 150102P00032000 P 01/02/15 32.0 4.30 4.55
CSCO 150102P00032500 P 01/02/15 32.5 4.50 5.30
CSCO 150102P00033000 P 01/02/15 33.0 5.25 5.85
CSCO 150102P00033500 P 01/02/15 33.5 5.70 6.35
CSCO 150102P00034000 P 01/02/15 34.0 6.20 6.85
CSCO 150102P00034500 P 01/02/15 34.5 6.75 7.35
CSCO 150102P00035000 P 01/02/15 35.0 7.25 7.55
CSCO 150102P00035500 P 01/02/15 35.5 6.35 9.75
CSCO 150102P00036000 P 01/02/15 36.0 6.85 10.20
CSCO 150102P00036500 P 01/02/15 36.5 7.15 9.10
CSCO 150102P00037000 P 01/02/15 37.0 7.85 11.10
CSCO 150102P00037500 P 01/02/15 37.5 8.35 10.25
CSCO 150102P00038000 P 01/02/15 38.0 8.80 11.65
CSCO 150102P00038500 P 01/02/15 38.5 9.30 12.10
CSCO 150102P00039000 P 01/02/15 39.0 9.70 12.65
CSCO 150109C00019000 C 01/09/15 19.0 7.55 8.80
CSCO 150109C00020000 C 01/09/15 20.0 6.90 7.80
CSCO 150109C00020500 C 01/09/15 20.5 6.85 7.50
CSCO 150109C00021000 C 01/09/15 21.0 6.45 6.95
CSCO 150109C00021500 C 01/09/15 21.5 5.95 6.40
CSCO 150109C00022000 C 01/09/15 22.0 5.45 5.90
CSCO 150109C00022500 C 01/09/15 22.5 5.00 5.30
CSCO 150109C00023000 C 01/09/15 23.0 4.50 4.85
CSCO 150109C00023500 C 01/09/15 23.5 4.00 4.40
CSCO 150109C00024000 C 01/09/15 24.0 3.55 3.90
CSCO 150109C00024500 C 01/09/15 24.5 3.00 3.30
CSCO 150109C00025000 C 01/09/15 25.0 2.55 2.86
CSCO 150109C00025500 C 01/09/15 25.5 2.05 2.38
CSCO 150109C00026000 C 01/09/15 26.0 1.57 1.89
CSCO 150109C00026500 C 01/09/15 26.5 1.23 1.40
CSCO 150109C00027000 C 01/09/15 27.0 0.80 0.91
CSCO 150109C00027500 C 01/09/15 27.5 0.48 0.59
CSCO 150109C00028000 C 01/09/15 28.0 0.23 0.30
CSCO 150109C00028500 C 01/09/15 28.5 0.10 0.13
CSCO 150109C00029000 C 01/09/15 29.0 0.02 0.10
CSCO 150109C00029500 C 01/09/15 29.5 0.01 0.08
CSCO 150109C00030000 C 01/09/15 30.0 0.00 0.05
CSCO 150109C00030500 C 01/09/15 30.5 0.00 0.05
CSCO 150109C00031000 C 01/09/15 31.0 0.00 0.04
CSCO 150109C00031500 C 01/09/15 31.5 0.00 0.03
CSCO 150109C00032000 C 01/09/15 32.0 0.00 0.03
CSCO 150109C00032500 C 01/09/15 32.5 0.00 0.03
CSCO 150109C00033000 C 01/09/15 33.0 0.00 0.03
CSCO 150109C00033500 C 01/09/15 33.5 0.00 0.03
CSCO 150109C00034000 C 01/09/15 34.0 0.00 0.02
CSCO 150109C00034500 C 01/09/15 34.5 0.00 0.02
CSCO 150109C00035000 C 01/09/15 35.0 0.00 0.02
CSCO 150109C00035500 C 01/09/15 35.5 0.00 0.02
CSCO 150109C00036000 C 01/09/15 36.0 0.00 0.02
CSCO 150109C00036500 C 01/09/15 36.5 0.00 0.02
CSCO 150109C00037000 C 01/09/15 37.0 0.00 0.02
CSCO 150109C00037500 C 01/09/15 37.5 0.00 0.02
CSCO 150109C00038000 C 01/09/15 38.0 0.00 0.02
CSCO 150109C00038500 C 01/09/15 38.5 0.00 0.02
CSCO 150109C00039000 C 01/09/15 39.0 0.00 0.02
CSCO 150109P00019000 P 01/09/15 19.0 0.00 0.02
CSCO 150109P00020000 P 01/09/15 20.0 0.00 0.02
CSCO 150109P00020500 P 01/09/15 20.5 0.00 0.02
CSCO 150109P00021000 P 01/09/15 21.0 0.00 0.03
CSCO 150109P00021500 P 01/09/15 21.5 0.00 0.03
CSCO 150109P00022000 P 01/09/15 22.0 0.00 0.03
CSCO 150109P00022500 P 01/09/15 22.5 0.00 0.05
CSCO 150109P00023000 P 01/09/15 23.0 0.00 0.06
CSCO 150109P00023500 P 01/09/15 23.5 0.00 0.08
CSCO 150109P00024000 P 01/09/15 24.0 0.00 0.09
CSCO 150109P00024500 P 01/09/15 24.5 0.01 0.10
CSCO 150109P00025000 P 01/09/15 25.0 0.01 0.09
CSCO 150109P00025500 P 01/09/15 25.5 0.03 0.13
CSCO 150109P00026000 P 01/09/15 26.0 0.06 0.10
CSCO 150109P00026500 P 01/09/15 26.5 0.12 0.14
CSCO 150109P00027000 P 01/09/15 27.0 0.21 0.24
CSCO 150109P00027500 P 01/09/15 27.5 0.39 0.43
CSCO 150109P00028000 P 01/09/15 28.0 0.66 0.72
CSCO 150109P00028500 P 01/09/15 28.5 1.03 1.18
CSCO 150109P00029000 P 01/09/15 29.0 1.39 1.61
CSCO 150109P00029500 P 01/09/15 29.5 1.85 2.20
CSCO 150109P00030000 P 01/09/15 30.0 2.34 2.69
CSCO 150109P00030500 P 01/09/15 30.5 2.84 3.20
CSCO 150109P00031000 P 01/09/15 31.0 3.30 3.75
CSCO 150109P00031500 P 01/09/15 31.5 3.80 4.25
CSCO 150109P00032000 P 01/09/15 32.0 4.30 4.80
CSCO 150109P00032500 P 01/09/15 32.5 4.80 5.25
CSCO 150109P00033000 P 01/09/15 33.0 5.15 5.85
CSCO 150109P00033500 P 01/09/15 33.5 5.75 6.30
CSCO 150109P00034000 P 01/09/15 34.0 6.20 6.80
CSCO 150109P00034500 P 01/09/15 34.5 6.70 7.30
CSCO 150109P00035000 P 01/09/15 35.0 7.25 7.85
CSCO 150109P00035500 P 01/09/15 35.5 7.15 8.80
CSCO 150109P00036000 P 01/09/15 36.0 7.40 8.75
CSCO 150109P00036500 P 01/09/15 36.5 8.20 9.20
CSCO 150109P00037000 P 01/09/15 37.0 8.90 9.70
CSCO 150109P00037500 P 01/09/15 37.5 8.25 10.30
CSCO 150109P00038000 P 01/09/15 38.0 8.70 11.65
CSCO 150109P00038500 P 01/09/15 38.5 9.30 11.25
CSCO 150109P00039000 P 01/09/15 39.0 9.75 12.65
CSCO 150117C00005000 C 01/17/15 5.0 20.95 22.80
CSCO 150117C00008000 C 01/17/15 8.0 17.95 20.30
CSCO 150117C00010000 C 01/17/15 10.0 16.00 17.90
CSCO 150117C00013000 C 01/17/15 13.0 13.00 14.80
CSCO 150117C00014000 C 01/17/15 14.0 12.00 13.90
CSCO 150117C00015000 C 01/17/15 15.0 12.40 12.95
CSCO 150117C00016000 C 01/17/15 16.0 10.15 12.00
CSCO 150117C00017000 C 01/17/15 17.0 9.15 11.00
CSCO 150117C00018000 C 01/17/15 18.0 9.10 10.00
CSCO 150117C00019000 C 01/17/15 19.0 8.25 8.80
CSCO 150117C00020000 C 01/17/15 20.0 7.65 7.90
CSCO 150117C00021000 C 01/17/15 21.0 6.45 6.90
CSCO 150117C00022000 C 01/17/15 22.0 5.70 5.90
CSCO 150117C00023000 C 01/17/15 23.0 4.50 4.90
CSCO 150117C00024000 C 01/17/15 24.0 3.50 3.85
CSCO 150117C00025000 C 01/17/15 25.0 2.71 2.77
CSCO 150117C00026000 C 01/17/15 26.0 1.74 1.79
CSCO 150117C00027000 C 01/17/15 27.0 0.91 0.92
CSCO 150117C00028000 C 01/17/15 28.0 0.32 0.33
CSCO 150117C00029000 C 01/17/15 29.0 0.09 0.10
CSCO 150117C00030000 C 01/17/15 30.0 0.02 0.04
CSCO 150117C00031000 C 01/17/15 31.0 0.01 0.04
CSCO 150117C00032000 C 01/17/15 32.0 0.00 0.03
CSCO 150117C00033000 C 01/17/15 33.0 0.00 0.03
CSCO 150117C00034000 C 01/17/15 34.0 0.00 0.03
CSCO 150117C00035000 C 01/17/15 35.0 0.00 0.01
CSCO 150117P00005000 P 01/17/15 5.0 0.00 0.01
CSCO 150117P00008000 P 01/17/15 8.0 0.00 0.02
CSCO 150117P00010000 P 01/17/15 10.0 0.00 0.01
CSCO 150117P00013000 P 01/17/15 13.0 0.00 0.02
CSCO 150117P00014000 P 01/17/15 14.0 0.00 0.02
CSCO 150117P00015000 P 01/17/15 15.0 0.00 0.01
CSCO 150117P00016000 P 01/17/15 16.0 0.00 0.02
CSCO 150117P00017000 P 01/17/15 17.0 0.00 0.02
CSCO 150117P00018000 P 01/17/15 18.0 0.00 0.02
CSCO 150117P00019000 P 01/17/15 19.0 0.00 0.02
CSCO 150117P00020000 P 01/17/15 20.0 0.01 0.02
CSCO 150117P00021000 P 01/17/15 21.0 0.00 0.02
CSCO 150117P00022000 P 01/17/15 22.0 0.02 0.04
CSCO 150117P00023000 P 01/17/15 23.0 0.02 0.04
CSCO 150117P00024000 P 01/17/15 24.0 0.03 0.05
CSCO 150117P00025000 P 01/17/15 25.0 0.05 0.06
CSCO 150117P00026000 P 01/17/15 26.0 0.12 0.14
CSCO 150117P00027000 P 01/17/15 27.0 0.29 0.32
CSCO 150117P00028000 P 01/17/15 28.0 0.75 0.80
CSCO 150117P00029000 P 01/17/15 29.0 1.44 1.61
CSCO 150117P00030000 P 01/17/15 30.0 2.36 2.68
CSCO 150117P00031000 P 01/17/15 31.0 3.30 3.70
CSCO 150117P00032000 P 01/17/15 32.0 4.30 4.75
CSCO 150117P00033000 P 01/17/15 33.0 5.30 5.80
CSCO 150117P00034000 P 01/17/15 34.0 6.20 6.80
CSCO 150117P00035000 P 01/17/15 35.0 7.25 7.75
CSCO 150123C00019000 C 01/23/15 19.0 7.90 9.35
CSCO 150123C00019500 C 01/23/15 19.5 6.50 9.30
CSCO 150123C00020000 C 01/23/15 20.0 6.70 7.90
CSCO 150123C00020500 C 01/23/15 20.5 6.95 7.45
CSCO 150123C00021000 C 01/23/15 21.0 6.45 6.95
CSCO 150123C00021500 C 01/23/15 21.5 5.95 6.45
CSCO 150123C00022000 C 01/23/15 22.0 5.45 5.90
CSCO 150123C00022500 C 01/23/15 22.5 5.00 5.40
CSCO 150123C00023000 C 01/23/15 23.0 4.50 4.90
CSCO 150123C00023500 C 01/23/15 23.5 4.00 4.40
CSCO 150123C00024000 C 01/23/15 24.0 3.50 3.90
CSCO 150123C00024500 C 01/23/15 24.5 3.05 3.40
CSCO 150123C00025000 C 01/23/15 25.0 2.55 2.83
CSCO 150123C00025500 C 01/23/15 25.5 2.19 2.39
CSCO 150123C00026000 C 01/23/15 26.0 1.68 1.91
CSCO 150123C00026500 C 01/23/15 26.5 1.31 1.46
CSCO 150123C00027000 C 01/23/15 27.0 0.92 1.05
CSCO 150123C00027500 C 01/23/15 27.5 0.60 0.71
CSCO 150123C00028000 C 01/23/15 28.0 0.36 0.43
CSCO 150123C00028500 C 01/23/15 28.5 0.19 0.24
CSCO 150123C00029000 C 01/23/15 29.0 0.11 0.14
CSCO 150123C00029500 C 01/23/15 29.5 0.04 0.13
CSCO 150123C00030000 C 01/23/15 30.0 0.02 0.10
CSCO 150123C00030500 C 01/23/15 30.5 0.01 0.08
CSCO 150123C00031000 C 01/23/15 31.0 0.00 0.06
CSCO 150123C00031500 C 01/23/15 31.5 0.00 0.05
CSCO 150123C00032000 C 01/23/15 32.0 0.00 0.05
CSCO 150123C00032500 C 01/23/15 32.5 0.00 0.04
CSCO 150123C00033000 C 01/23/15 33.0 0.00 0.04
CSCO 150123C00033500 C 01/23/15 33.5 0.00 0.03
CSCO 150123C00034000 C 01/23/15 34.0 0.00 0.03
CSCO 150123C00034500 C 01/23/15 34.5 0.00 0.03
CSCO 150123C00035000 C 01/23/15 35.0 0.00 0.02
CSCO 150123C00035500 C 01/23/15 35.5 0.00 0.02
CSCO 150123C00036000 C 01/23/15 36.0 0.00 0.02
CSCO 150123C00036500 C 01/23/15 36.5 0.00 0.02
CSCO 150123C00037000 C 01/23/15 37.0 0.00 0.02
CSCO 150123C00037500 C 01/23/15 37.5 0.00 0.02
CSCO 150123C00038000 C 01/23/15 38.0 0.00 0.02
CSCO 150123C00038500 C 01/23/15 38.5 0.00 0.02
CSCO 150123C00039000 C 01/23/15 39.0 0.00 0.02
CSCO 150123P00019000 P 01/23/15 19.0 0.00 0.02
CSCO 150123P00019500 P 01/23/15 19.5 0.00 0.03
CSCO 150123P00020000 P 01/23/15 20.0 0.00 0.03
CSCO 150123P00020500 P 01/23/15 20.5 0.00 0.04
CSCO 150123P00021000 P 01/23/15 21.0 0.01 0.06
CSCO 150123P00021500 P 01/23/15 21.5 0.01 0.07
CSCO 150123P00022000 P 01/23/15 22.0 0.01 0.09
CSCO 150123P00022500 P 01/23/15 22.5 0.01 0.11
CSCO 150123P00023000 P 01/23/15 23.0 0.01 0.12
CSCO 150123P00023500 P 01/23/15 23.5 0.02 0.13
CSCO 150123P00024000 P 01/23/15 24.0 0.03 0.14
CSCO 150123P00024500 P 01/23/15 24.5 0.04 0.15
CSCO 150123P00025000 P 01/23/15 25.0 0.07 0.14
CSCO 150123P00025500 P 01/23/15 25.5 0.09 0.19
CSCO 150123P00026000 P 01/23/15 26.0 0.14 0.18
CSCO 150123P00026500 P 01/23/15 26.5 0.21 0.26
CSCO 150123P00027000 P 01/23/15 27.0 0.33 0.43
CSCO 150123P00027500 P 01/23/15 27.5 0.51 0.58
CSCO 150123P00028000 P 01/23/15 28.0 0.75 0.87
CSCO 150123P00028500 P 01/23/15 28.5 1.08 1.32
CSCO 150123P00029000 P 01/23/15 29.0 1.47 1.61
CSCO 150123P00029500 P 01/23/15 29.5 1.91 2.23
CSCO 150123P00030000 P 01/23/15 30.0 2.37 2.58
CSCO 150123P00030500 P 01/23/15 30.5 2.85 3.25
CSCO 150123P00031000 P 01/23/15 31.0 3.35 3.60
CSCO 150123P00031500 P 01/23/15 31.5 3.80 4.10
CSCO 150123P00032000 P 01/23/15 32.0 4.30 4.60
CSCO 150123P00032500 P 01/23/15 32.5 4.80 5.25
CSCO 150123P00033000 P 01/23/15 33.0 5.30 5.80
CSCO 150123P00033500 P 01/23/15 33.5 5.75 6.30
CSCO 150123P00034000 P 01/23/15 34.0 6.30 6.80
CSCO 150123P00034500 P 01/23/15 34.5 6.80 7.30
CSCO 150123P00035000 P 01/23/15 35.0 7.25 7.65
CSCO 150123P00035500 P 01/23/15 35.5 7.55 8.15
CSCO 150123P00036000 P 01/23/15 36.0 8.05 9.20
CSCO 150123P00036500 P 01/23/15 36.5 8.55 9.15
CSCO 150123P00037000 P 01/23/15 37.0 9.10 9.70
CSCO 150123P00037500 P 01/23/15 37.5 8.25 10.60
CSCO 150123P00038000 P 01/23/15 38.0 8.75 11.10
CSCO 150123P00038500 P 01/23/15 38.5 9.25 11.60
CSCO 150123P00039000 P 01/23/15 39.0 9.80 12.10
CSCO 150130C00019000 C 01/30/15 19.0 7.00 9.55
CSCO 150130C00019500 C 01/30/15 19.5 6.45 9.85
CSCO 150130C00020000 C 01/30/15 20.0 5.95 9.35
CSCO 150130C00020500 C 01/30/15 20.5 6.85 7.50
CSCO 150130C00021000 C 01/30/15 21.0 6.45 6.95
CSCO 150130C00021500 C 01/30/15 21.5 5.95 6.45
CSCO 150130C00022000 C 01/30/15 22.0 5.45 5.90
CSCO 150130C00022500 C 01/30/15 22.5 5.00 5.40
CSCO 150130C00023000 C 01/30/15 23.0 4.45 4.90
CSCO 150130C00023500 C 01/30/15 23.5 4.00 4.40
CSCO 150130C00024000 C 01/30/15 24.0 3.50 3.90
CSCO 150130C00024500 C 01/30/15 24.5 3.00 3.40
CSCO 150130C00025000 C 01/30/15 25.0 2.56 2.86
CSCO 150130C00025500 C 01/30/15 25.5 2.24 2.42
CSCO 150130C00026000 C 01/30/15 26.0 1.75 1.95
CSCO 150130C00026500 C 01/30/15 26.5 1.30 1.51
CSCO 150130C00027000 C 01/30/15 27.0 0.92 1.11
CSCO 150130C00027500 C 01/30/15 27.5 0.65 0.77
CSCO 150130C00028000 C 01/30/15 28.0 0.38 0.52
CSCO 150130C00028500 C 01/30/15 28.5 0.25 0.33
CSCO 150130C00029000 C 01/30/15 29.0 0.14 0.25
CSCO 150130C00029500 C 01/30/15 29.5 0.07 0.17
CSCO 150130C00030000 C 01/30/15 30.0 0.02 0.12
CSCO 150130C00030500 C 01/30/15 30.5 0.02 0.09
CSCO 150130C00031000 C 01/30/15 31.0 0.01 0.08
CSCO 150130C00031500 C 01/30/15 31.5 0.01 0.06
CSCO 150130C00032000 C 01/30/15 32.0 0.00 0.05
CSCO 150130C00032500 C 01/30/15 32.5 0.00 0.04
CSCO 150130C00033000 C 01/30/15 33.0 0.00 0.04
CSCO 150130C00033500 C 01/30/15 33.5 0.00 0.04
CSCO 150130C00034000 C 01/30/15 34.0 0.00 0.03
CSCO 150130C00034500 C 01/30/15 34.5 0.00 0.03
CSCO 150130C00035000 C 01/30/15 35.0 0.00 0.03
CSCO 150130C00036000 C 01/30/15 36.0 0.00 0.03
CSCO 150130P00019000 P 01/30/15 19.0 0.00 0.03
CSCO 150130P00019500 P 01/30/15 19.5 0.00 0.04
CSCO 150130P00020000 P 01/30/15 20.0 0.01 0.05
CSCO 150130P00020500 P 01/30/15 20.5 0.01 0.06
CSCO 150130P00021000 P 01/30/15 21.0 0.01 0.08
CSCO 150130P00021500 P 01/30/15 21.5 0.01 0.10
CSCO 150130P00022000 P 01/30/15 22.0 0.01 0.11
CSCO 150130P00022500 P 01/30/15 22.5 0.01 0.13
CSCO 150130P00023000 P 01/30/15 23.0 0.01 0.13
CSCO 150130P00023500 P 01/30/15 23.5 0.03 0.14
CSCO 150130P00024000 P 01/30/15 24.0 0.04 0.16
CSCO 150130P00024500 P 01/30/15 24.5 0.06 0.18
CSCO 150130P00025000 P 01/30/15 25.0 0.09 0.22
CSCO 150130P00025500 P 01/30/15 25.5 0.13 0.27
CSCO 150130P00026000 P 01/30/15 26.0 0.18 0.30
CSCO 150130P00026500 P 01/30/15 26.5 0.27 0.34
CSCO 150130P00027000 P 01/30/15 27.0 0.39 0.58
CSCO 150130P00027500 P 01/30/15 27.5 0.57 0.65
CSCO 150130P00028000 P 01/30/15 28.0 0.82 1.05
CSCO 150130P00028500 P 01/30/15 28.5 1.14 1.41
CSCO 150130P00029000 P 01/30/15 29.0 1.54 1.67
CSCO 150130P00029500 P 01/30/15 29.5 1.95 2.16
CSCO 150130P00030000 P 01/30/15 30.0 2.42 2.62
CSCO 150130P00030500 P 01/30/15 30.5 2.89 3.10
CSCO 150130P00031000 P 01/30/15 31.0 3.35 3.60
CSCO 150130P00031500 P 01/30/15 31.5 3.80 4.25
CSCO 150130P00032000 P 01/30/15 32.0 4.30 4.75
CSCO 150130P00032500 P 01/30/15 32.5 4.85 5.10
CSCO 150130P00033000 P 01/30/15 33.0 5.30 5.60
CSCO 150130P00033500 P 01/30/15 33.5 5.80 6.15
CSCO 150130P00034000 P 01/30/15 34.0 6.25 6.80
CSCO 150130P00034500 P 01/30/15 34.5 6.70 7.15
CSCO 150130P00035000 P 01/30/15 35.0 7.15 7.85
CSCO 150130P00036000 P 01/30/15 36.0 6.75 10.20
CSCO 150220C00015000 C 02/20/15 15.0 11.00 14.45
CSCO 150220C00016000 C 02/20/15 16.0 10.00 12.30
CSCO 150220C00017000 C 02/20/15 17.0 8.95 12.45
CSCO 150220C00018000 C 02/20/15 18.0 9.35 9.90
CSCO 150220C00019000 C 02/20/15 19.0 7.25 9.65
CSCO 150220C00020000 C 02/20/15 20.0 7.25 8.00
CSCO 150220C00021000 C 02/20/15 21.0 6.45 6.90
CSCO 150220C00022000 C 02/20/15 22.0 5.45 5.90
CSCO 150220C00023000 C 02/20/15 23.0 4.50 4.95
CSCO 150220C00024000 C 02/20/15 24.0 3.55 3.90
CSCO 150220C00025000 C 02/20/15 25.0 2.80 2.86
CSCO 150220C00026000 C 02/20/15 26.0 1.95 2.08
CSCO 150220C00027000 C 02/20/15 27.0 1.26 1.30
CSCO 150220C00028000 C 02/20/15 28.0 0.73 0.77
CSCO 150220C00029000 C 02/20/15 29.0 0.39 0.41
CSCO 150220C00030000 C 02/20/15 30.0 0.19 0.21
CSCO 150220C00031000 C 02/20/15 31.0 0.09 0.10
CSCO 150220C00032000 C 02/20/15 32.0 0.04 0.07
CSCO 150220C00033000 C 02/20/15 33.0 0.02 0.05
CSCO 150220C00034000 C 02/20/15 34.0 0.01 0.03
CSCO 150220P00015000 P 02/20/15 15.0 0.00 0.02
CSCO 150220P00016000 P 02/20/15 16.0 0.00 0.03
CSCO 150220P00017000 P 02/20/15 17.0 0.01 0.03
CSCO 150220P00018000 P 02/20/15 18.0 0.01 0.04
CSCO 150220P00019000 P 02/20/15 19.0 0.01 0.04
CSCO 150220P00020000 P 02/20/15 20.0 0.02 0.04
CSCO 150220P00021000 P 02/20/15 21.0 0.03 0.05
CSCO 150220P00022000 P 02/20/15 22.0 0.05 0.07
CSCO 150220P00023000 P 02/20/15 23.0 0.08 0.11
CSCO 150220P00024000 P 02/20/15 24.0 0.14 0.15
CSCO 150220P00025000 P 02/20/15 25.0 0.23 0.25
CSCO 150220P00026000 P 02/20/15 26.0 0.41 0.43
CSCO 150220P00027000 P 02/20/15 27.0 0.71 0.73
CSCO 150220P00028000 P 02/20/15 28.0 1.17 1.21
CSCO 150220P00029000 P 02/20/15 29.0 1.81 1.87
CSCO 150220P00030000 P 02/20/15 30.0 2.48 2.84
CSCO 150220P00031000 P 02/20/15 31.0 3.40 3.80
CSCO 150220P00032000 P 02/20/15 32.0 4.35 4.75
CSCO 150220P00033000 P 02/20/15 33.0 5.30 5.80
CSCO 150220P00034000 P 02/20/15 34.0 6.30 6.80
CSCO 150320C00019000 C 03/20/15 19.0 7.20 9.30
CSCO 150320C00020000 C 03/20/15 20.0 7.10 8.15
CSCO 150320C00021000 C 03/20/15 21.0 6.45 6.90
CSCO 150320C00022000 C 03/20/15 22.0 5.45 5.90
CSCO 150320C00023000 C 03/20/15 23.0 4.55 4.90
CSCO 150320C00024000 C 03/20/15 24.0 3.55 3.95
CSCO 150320C00025000 C 03/20/15 25.0 2.77 2.99
CSCO 150320C00026000 C 03/20/15 26.0 1.98 2.22
CSCO 150320C00027000 C 03/20/15 27.0 1.42 1.49
CSCO 150320C00028000 C 03/20/15 28.0 0.89 0.93
CSCO 150320C00029000 C 03/20/15 29.0 0.53 0.56
CSCO 150320C00030000 C 03/20/15 30.0 0.29 0.32
CSCO 150320C00031000 C 03/20/15 31.0 0.15 0.19
CSCO 150320C00032000 C 03/20/15 32.0 0.08 0.11
CSCO 150320C00033000 C 03/20/15 33.0 0.04 0.07
CSCO 150320C00034000 C 03/20/15 34.0 0.02 0.05
CSCO 150320C00035000 C 03/20/15 35.0 0.01 0.03
CSCO 150320P00019000 P 03/20/15 19.0 0.03 0.04
CSCO 150320P00020000 P 03/20/15 20.0 0.04 0.06
CSCO 150320P00021000 P 03/20/15 21.0 0.06 0.08
CSCO 150320P00022000 P 03/20/15 22.0 0.09 0.11
CSCO 150320P00023000 P 03/20/15 23.0 0.13 0.16
CSCO 150320P00024000 P 03/20/15 24.0 0.20 0.23
CSCO 150320P00025000 P 03/20/15 25.0 0.32 0.36
CSCO 150320P00026000 P 03/20/15 26.0 0.53 0.56
CSCO 150320P00027000 P 03/20/15 27.0 0.84 0.89
CSCO 150320P00028000 P 03/20/15 28.0 1.31 1.36
CSCO 150320P00029000 P 03/20/15 29.0 1.94 2.00
CSCO 150320P00030000 P 03/20/15 30.0 2.63 2.97
CSCO 150320P00031000 P 03/20/15 31.0 3.45 3.90
CSCO 150320P00032000 P 03/20/15 32.0 4.40 4.80
CSCO 150320P00033000 P 03/20/15 33.0 5.35 5.85
CSCO 150320P00034000 P 03/20/15 34.0 6.30 6.80
CSCO 150320P00035000 P 03/20/15 35.0 7.30 7.80
CSCO 150417C00014000 C 04/17/15 14.0 11.45 15.60
CSCO 150417C00015000 C 04/17/15 15.0 10.45 14.80
CSCO 150417C00016000 C 04/17/15 16.0 9.45 13.85
CSCO 150417C00017000 C 04/17/15 17.0 8.35 11.20
CSCO 150417C00018000 C 04/17/15 18.0 9.05 10.25
CSCO 150417C00019000 C 04/17/15 19.0 6.90 9.20
CSCO 150417C00020000 C 04/17/15 20.0 5.45 8.05
CSCO 150417C00021000 C 04/17/15 21.0 6.50 6.95
CSCO 150417C00022000 C 04/17/15 22.0 5.50 5.90
CSCO 150417C00023000 C 04/17/15 23.0 4.55 4.90
CSCO 150417C00024000 C 04/17/15 24.0 3.65 3.95
CSCO 150417C00025000 C 04/17/15 25.0 2.93 3.00
CSCO 150417C00026000 C 04/17/15 26.0 2.16 2.23
CSCO 150417C00027000 C 04/17/15 27.0 1.51 1.56
CSCO 150417C00028000 C 04/17/15 28.0 0.99 1.04
CSCO 150417C00029000 C 04/17/15 29.0 0.61 0.65
CSCO 150417C00030000 C 04/17/15 30.0 0.37 0.39
CSCO 150417C00031000 C 04/17/15 31.0 0.20 0.23
CSCO 150417C00032000 C 04/17/15 32.0 0.11 0.14
CSCO 150417C00033000 C 04/17/15 33.0 0.06 0.09
CSCO 150417C00034000 C 04/17/15 34.0 0.03 0.06
CSCO 150417P00014000 P 04/17/15 14.0 0.00 0.03
CSCO 150417P00015000 P 04/17/15 15.0 0.00 0.03
CSCO 150417P00016000 P 04/17/15 16.0 0.01 0.04
CSCO 150417P00017000 P 04/17/15 17.0 0.01 0.04
CSCO 150417P00018000 P 04/17/15 18.0 0.02 0.05
CSCO 150417P00019000 P 04/17/15 19.0 0.03 0.06
CSCO 150417P00020000 P 04/17/15 20.0 0.05 0.08
CSCO 150417P00021000 P 04/17/15 21.0 0.08 0.11
CSCO 150417P00022000 P 04/17/15 22.0 0.12 0.15
CSCO 150417P00023000 P 04/17/15 23.0 0.19 0.22
CSCO 150417P00024000 P 04/17/15 24.0 0.29 0.32
CSCO 150417P00025000 P 04/17/15 25.0 0.44 0.48
CSCO 150417P00026000 P 04/17/15 26.0 0.68 0.74
CSCO 150417P00027000 P 04/17/15 27.0 1.05 1.10
CSCO 150417P00028000 P 04/17/15 28.0 1.55 1.61
CSCO 150417P00029000 P 04/17/15 29.0 2.19 2.25
CSCO 150417P00030000 P 04/17/15 30.0 2.94 3.05
CSCO 150417P00031000 P 04/17/15 31.0 3.70 4.10
CSCO 150417P00032000 P 04/17/15 32.0 4.40 5.00
CSCO 150417P00033000 P 04/17/15 33.0 5.55 6.00
CSCO 150417P00034000 P 04/17/15 34.0 6.50 7.00
CSCO 150717C00014000 C 07/17/15 14.0 11.45 15.75
CSCO 150717C00015000 C 07/17/15 15.0 10.45 14.60
CSCO 150717C00016000 C 07/17/15 16.0 9.45 11.95
CSCO 150717C00017000 C 07/17/15 17.0 8.45 11.15
CSCO 150717C00018000 C 07/17/15 18.0 7.45 11.40
CSCO 150717C00019000 C 07/17/15 19.0 7.95 9.75
CSCO 150717C00020000 C 07/17/15 20.0 7.45 8.05
CSCO 150717C00021000 C 07/17/15 21.0 6.45 6.90
CSCO 150717C00022000 C 07/17/15 22.0 5.55 5.95
CSCO 150717C00023000 C 07/17/15 23.0 4.65 5.00
CSCO 150717C00024000 C 07/17/15 24.0 3.80 4.15
CSCO 150717C00025000 C 07/17/15 25.0 3.15 3.35
CSCO 150717C00026000 C 07/17/15 26.0 2.47 2.53
CSCO 150717C00027000 C 07/17/15 27.0 1.85 1.92
CSCO 150717C00028000 C 07/17/15 28.0 1.36 1.41
CSCO 150717C00029000 C 07/17/15 29.0 0.96 1.02
CSCO 150717C00030000 C 07/17/15 30.0 0.66 0.71
CSCO 150717C00031000 C 07/17/15 31.0 0.45 0.49
CSCO 150717C00032000 C 07/17/15 32.0 0.30 0.33
CSCO 150717C00033000 C 07/17/15 33.0 0.19 0.23
CSCO 150717C00034000 C 07/17/15 34.0 0.13 0.16
CSCO 150717C00035000 C 07/17/15 35.0 0.08 0.11
CSCO 150717P00014000 P 07/17/15 14.0 0.02 0.05
CSCO 150717P00015000 P 07/17/15 15.0 0.03 0.06
CSCO 150717P00016000 P 07/17/15 16.0 0.04 0.07
CSCO 150717P00017000 P 07/17/15 17.0 0.05 0.08
CSCO 150717P00018000 P 07/17/15 18.0 0.08 0.11
CSCO 150717P00019000 P 07/17/15 19.0 0.11 0.14
CSCO 150717P00020000 P 07/17/15 20.0 0.16 0.18
CSCO 150717P00021000 P 07/17/15 21.0 0.21 0.24
CSCO 150717P00022000 P 07/17/15 22.0 0.30 0.33
CSCO 150717P00023000 P 07/17/15 23.0 0.41 0.45
CSCO 150717P00024000 P 07/17/15 24.0 0.58 0.62
CSCO 150717P00025000 P 07/17/15 25.0 0.83 0.86
CSCO 150717P00026000 P 07/17/15 26.0 1.13 1.19
CSCO 150717P00027000 P 07/17/15 27.0 1.55 1.61
CSCO 150717P00028000 P 07/17/15 28.0 2.07 2.14
CSCO 150717P00029000 P 07/17/15 29.0 2.69 2.77
CSCO 150717P00030000 P 07/17/15 30.0 3.40 3.50
CSCO 150717P00031000 P 07/17/15 31.0 4.15 4.30
CSCO 150717P00032000 P 07/17/15 32.0 4.95 5.40
CSCO 150717P00033000 P 07/17/15 33.0 5.85 6.35
CSCO 150717P00034000 P 07/17/15 34.0 6.75 7.25
CSCO 150717P00035000 P 07/17/15 35.0 7.70 8.20
CSCO 160115C00013000 C 01/15/16 13.0 12.25 15.00
CSCO 160115C00015000 C 01/15/16 15.0 10.25 12.95
CSCO 160115C00018000 C 01/15/16 18.0 9.00 10.15
CSCO 160115C00020000 C 01/15/16 20.0 7.20 7.90
CSCO 160115C00022000 C 01/15/16 22.0 5.85 6.10
CSCO 160115C00025000 C 01/15/16 25.0 3.50 3.75
CSCO 160115C00027000 C 01/15/16 27.0 2.39 2.48
CSCO 160115C00030000 C 01/15/16 30.0 1.19 1.25
CSCO 160115C00032000 C 01/15/16 32.0 0.71 0.77
CSCO 160115C00035000 C 01/15/16 35.0 0.31 0.35
CSCO 160115P00013000 P 01/15/16 13.0 0.08 0.11
CSCO 160115P00015000 P 01/15/16 15.0 0.11 0.16
CSCO 160115P00018000 P 01/15/16 18.0 0.27 0.30
CSCO 160115P00020000 P 01/15/16 20.0 0.44 0.47
CSCO 160115P00022000 P 01/15/16 22.0 0.74 0.75
CSCO 160115P00025000 P 01/15/16 25.0 1.51 1.57
CSCO 160115P00027000 P 01/15/16 27.0 2.38 2.44
CSCO 160115P00030000 P 01/15/16 30.0 4.15 4.30
CSCO 160115P00032000 P 01/15/16 32.0 5.70 5.85
CSCO 160115P00035000 P 01/15/16 35.0 8.00 9.00
CSCO 170120C00013000 C 01/20/17 13.0 12.25 17.00
CSCO 170120C00015000 C 01/20/17 15.0 11.00 15.15
CSCO 170120C00018000 C 01/20/17 18.0 7.35 12.00
CSCO 170120C00020000 C 01/20/17 20.0 7.35 8.30
CSCO 170120C00023000 C 01/20/17 23.0 5.15 5.80
CSCO 170120C00025000 C 01/20/17 25.0 4.10 4.50
CSCO 170120C00027000 C 01/20/17 27.0 3.00 3.40
CSCO 170120C00030000 C 01/20/17 30.0 1.91 2.10
CSCO 170120C00032000 C 01/20/17 32.0 1.35 1.55
CSCO 170120C00035000 C 01/20/17 35.0 0.62 0.95
CSCO 170120C00037000 C 01/20/17 37.0 0.36 0.86
CSCO 170120P00013000 P 01/20/17 13.0 0.04 0.45
CSCO 170120P00015000 P 01/20/17 15.0 0.14 0.61
CSCO 170120P00018000 P 01/20/17 18.0 0.60 0.95
CSCO 170120P00020000 P 01/20/17 20.0 0.99 1.27
CSCO 170120P00023000 P 01/20/17 23.0 1.70 2.10
CSCO 170120P00025000 P 01/20/17 25.0 2.31 3.10
CSCO 170120P00027000 P 01/20/17 27.0 3.50 3.80
CSCO 170120P00030000 P 01/20/17 30.0 5.05 5.80
CSCO 170120P00032000 P 01/20/17 32.0 6.40 7.35
CSCO 170120P00035000 P 01/20/17 35.0 8.80 9.75
CSCO 170120P00037000 P 01/20/17 37.0 10.20 11.75

OPRA data is delayed 15 minutes.