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 (2016-09-16)Premium Content

Cisco Systems Inc (CSCO)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 161209C00023000 C 12/09/16 23.0 6.05 6.85
CSCO 161209C00023500 C 12/09/16 23.5 3.75 7.75
CSCO 161209C00024000 C 12/09/16 24.0 3.65 7.25
CSCO 161209C00024500 C 12/09/16 24.5 2.96 6.75
CSCO 161209C00025000 C 12/09/16 25.0 3.95 5.30
CSCO 161209C00025500 C 12/09/16 25.5 3.00 4.30
CSCO 161209C00026000 C 12/09/16 26.0 2.99 3.75
CSCO 161209C00026500 C 12/09/16 26.5 2.60 3.15
CSCO 161209C00027000 C 12/09/16 27.0 2.08 2.79
CSCO 161209C00027500 C 12/09/16 27.5 1.62 2.21
CSCO 161209C00028000 C 12/09/16 28.0 1.13 1.32
CSCO 161209C00028500 C 12/09/16 28.5 0.77 0.84
CSCO 161209C00029000 C 12/09/16 29.0 0.38 0.43
CSCO 161209C00029500 C 12/09/16 29.5 0.14 0.17
CSCO 161209C00030000 C 12/09/16 30.0 0.02 0.05
CSCO 161209C00030500 C 12/09/16 30.5 0.00 0.02
CSCO 161209C00031000 C 12/09/16 31.0 0.00 0.01
CSCO 161209C00031500 C 12/09/16 31.5 0.00 0.01
CSCO 161209C00032000 C 12/09/16 32.0 0.00 0.08
CSCO 161209C00032500 C 12/09/16 32.5 0.00 0.50
CSCO 161209C00033000 C 12/09/16 33.0 0.00 0.33
CSCO 161209C00033500 C 12/09/16 33.5 0.00 0.49
CSCO 161209C00034000 C 12/09/16 34.0 0.00 0.15
CSCO 161209C00034500 C 12/09/16 34.5 0.00 0.49
CSCO 161209C00035000 C 12/09/16 35.0 0.00 0.50
CSCO 161209C00035500 C 12/09/16 35.5 0.00 0.49
CSCO 161209C00036000 C 12/09/16 36.0 0.00 0.50
CSCO 161209C00036500 C 12/09/16 36.5 0.00 0.49
CSCO 161209C00037000 C 12/09/16 37.0 0.00 0.49
CSCO 161209C00037500 C 12/09/16 37.5 0.00 0.49
CSCO 161209C00038000 C 12/09/16 38.0 0.00 0.49
CSCO 161209C00038500 C 12/09/16 38.5 0.00 0.49
CSCO 161209C00039000 C 12/09/16 39.0 0.00 0.49
CSCO 161209C00039500 C 12/09/16 39.5 0.00 0.49
CSCO 161209P00023000 P 12/09/16 23.0 0.00 0.49
CSCO 161209P00023500 P 12/09/16 23.5 0.00 0.48
CSCO 161209P00024000 P 12/09/16 24.0 0.00 0.09
CSCO 161209P00024500 P 12/09/16 24.5 0.00 0.50
CSCO 161209P00025000 P 12/09/16 25.0 0.00 0.12
CSCO 161209P00025500 P 12/09/16 25.5 0.00 0.50
CSCO 161209P00026000 P 12/09/16 26.0 0.00 0.16
CSCO 161209P00026500 P 12/09/16 26.5 0.00 0.50
CSCO 161209P00027000 P 12/09/16 27.0 0.00 0.08
CSCO 161209P00027500 P 12/09/16 27.5 0.00 0.07
CSCO 161209P00028000 P 12/09/16 28.0 0.00 0.04
CSCO 161209P00028500 P 12/09/16 28.5 0.04 0.06
CSCO 161209P00029000 P 12/09/16 29.0 0.14 0.18
CSCO 161209P00029500 P 12/09/16 29.5 0.37 0.41
CSCO 161209P00030000 P 12/09/16 30.0 0.75 0.82
CSCO 161209P00030500 P 12/09/16 30.5 1.21 1.30
CSCO 161209P00031000 P 12/09/16 31.0 1.70 1.79
CSCO 161209P00031500 P 12/09/16 31.5 1.80 2.40
CSCO 161209P00032000 P 12/09/16 32.0 2.21 2.89
CSCO 161209P00032500 P 12/09/16 32.5 2.55 3.55
CSCO 161209P00033000 P 12/09/16 33.0 2.15 4.10
CSCO 161209P00033500 P 12/09/16 33.5 2.95 4.65
CSCO 161209P00034000 P 12/09/16 34.0 4.15 6.50
CSCO 161209P00034500 P 12/09/16 34.5 4.25 7.45
CSCO 161209P00035000 P 12/09/16 35.0 5.10 7.95
CSCO 161209P00035500 P 12/09/16 35.5 4.25 8.45
CSCO 161209P00036000 P 12/09/16 36.0 4.75 6.95
CSCO 161209P00036500 P 12/09/16 36.5 5.25 9.05
CSCO 161209P00037000 P 12/09/16 37.0 5.40 9.35
CSCO 161209P00037500 P 12/09/16 37.5 6.25 10.50
CSCO 161209P00038000 P 12/09/16 38.0 6.30 10.20
CSCO 161209P00038500 P 12/09/16 38.5 7.05 11.50
CSCO 161209P00039000 P 12/09/16 39.0 7.75 12.00
CSCO 161209P00039500 P 12/09/16 39.5 9.55 10.45
CSCO 161216C00018000 C 12/16/16 18.0 10.75 11.60
CSCO 161216C00019000 C 12/16/16 19.0 8.40 12.25
CSCO 161216C00020000 C 12/16/16 20.0 8.90 9.60
CSCO 161216C00021000 C 12/16/16 21.0 6.85 9.85
CSCO 161216C00022000 C 12/16/16 22.0 7.05 7.55
CSCO 161216C00023000 C 12/16/16 23.0 5.80 6.60
CSCO 161216C00023500 C 12/16/16 23.5 3.80 6.05
CSCO 161216C00024000 C 12/16/16 24.0 5.00 5.60
CSCO 161216C00024500 C 12/16/16 24.5 4.45 5.30
CSCO 161216C00025000 C 12/16/16 25.0 4.05 4.75
CSCO 161216C00025500 C 12/16/16 25.5 3.55 4.30
CSCO 161216C00026000 C 12/16/16 26.0 3.10 3.60
CSCO 161216C00026500 C 12/16/16 26.5 2.52 3.25
CSCO 161216C00027000 C 12/16/16 27.0 2.13 2.62
CSCO 161216C00027500 C 12/16/16 27.5 1.64 1.86
CSCO 161216C00028000 C 12/16/16 28.0 1.31 1.36
CSCO 161216C00028500 C 12/16/16 28.5 0.87 0.91
CSCO 161216C00029000 C 12/16/16 29.0 0.50 0.54
CSCO 161216C00029500 C 12/16/16 29.5 0.24 0.28
CSCO 161216C00030000 C 12/16/16 30.0 0.09 0.12
CSCO 161216C00030500 C 12/16/16 30.5 0.03 0.05
CSCO 161216C00031000 C 12/16/16 31.0 0.02 0.03
CSCO 161216C00031500 C 12/16/16 31.5 0.00 0.02
CSCO 161216C00032000 C 12/16/16 32.0 0.00 0.02
CSCO 161216C00032500 C 12/16/16 32.5 0.00 0.02
CSCO 161216C00033000 C 12/16/16 33.0 0.00 0.01
CSCO 161216C00033500 C 12/16/16 33.5 0.00 0.01
CSCO 161216C00034000 C 12/16/16 34.0 0.00 0.01
CSCO 161216C00034500 C 12/16/16 34.5 0.00 0.02
CSCO 161216C00035000 C 12/16/16 35.0 0.00 0.02
CSCO 161216C00035500 C 12/16/16 35.5 0.00 0.01
CSCO 161216C00036000 C 12/16/16 36.0 0.00 0.01
CSCO 161216C00036500 C 12/16/16 36.5 0.00 0.01
CSCO 161216C00037000 C 12/16/16 37.0 0.00 0.02
CSCO 161216C00037500 C 12/16/16 37.5 0.00 0.02
CSCO 161216C00038000 C 12/16/16 38.0 0.00 0.01
CSCO 161216C00038500 C 12/16/16 38.5 0.00 0.01
CSCO 161216C00039000 C 12/16/16 39.0 0.00 0.01
CSCO 161216C00040000 C 12/16/16 40.0 0.00 0.02
CSCO 161216P00018000 P 12/16/16 18.0 0.00 0.01
CSCO 161216P00019000 P 12/16/16 19.0 0.00 0.02
CSCO 161216P00020000 P 12/16/16 20.0 0.00 0.01
CSCO 161216P00021000 P 12/16/16 21.0 0.00 0.01
CSCO 161216P00022000 P 12/16/16 22.0 0.00 0.01
CSCO 161216P00023000 P 12/16/16 23.0 0.00 0.01
CSCO 161216P00023500 P 12/16/16 23.5 0.00 0.02
CSCO 161216P00024000 P 12/16/16 24.0 0.00 0.02
CSCO 161216P00024500 P 12/16/16 24.5 0.00 0.02
CSCO 161216P00025000 P 12/16/16 25.0 0.00 0.02
CSCO 161216P00025500 P 12/16/16 25.5 0.00 0.03
CSCO 161216P00026000 P 12/16/16 26.0 0.00 0.03
CSCO 161216P00026500 P 12/16/16 26.5 0.01 0.03
CSCO 161216P00027000 P 12/16/16 27.0 0.02 0.04
CSCO 161216P00027500 P 12/16/16 27.5 0.03 0.06
CSCO 161216P00028000 P 12/16/16 28.0 0.07 0.10
CSCO 161216P00028500 P 12/16/16 28.5 0.12 0.16
CSCO 161216P00029000 P 12/16/16 29.0 0.25 0.28
CSCO 161216P00029500 P 12/16/16 29.5 0.48 0.53
CSCO 161216P00030000 P 12/16/16 30.0 0.83 0.87
CSCO 161216P00030500 P 12/16/16 30.5 1.25 1.31
CSCO 161216P00031000 P 12/16/16 31.0 1.71 1.80
CSCO 161216P00031500 P 12/16/16 31.5 1.83 2.41
CSCO 161216P00032000 P 12/16/16 32.0 2.70 2.78
CSCO 161216P00032500 P 12/16/16 32.5 2.65 3.50
CSCO 161216P00033000 P 12/16/16 33.0 3.35 3.90
CSCO 161216P00033500 P 12/16/16 33.5 2.44 4.50
CSCO 161216P00034000 P 12/16/16 34.0 4.25 4.90
CSCO 161216P00034500 P 12/16/16 34.5 4.10 5.55
CSCO 161216P00035000 P 12/16/16 35.0 5.20 6.05
CSCO 161216P00035500 P 12/16/16 35.5 4.55 6.50
CSCO 161216P00036000 P 12/16/16 36.0 6.05 6.90
CSCO 161216P00036500 P 12/16/16 36.5 5.30 7.50
CSCO 161216P00037000 P 12/16/16 37.0 5.30 7.90
CSCO 161216P00037500 P 12/16/16 37.5 6.50 8.95
CSCO 161216P00038000 P 12/16/16 38.0 6.30 9.00
CSCO 161216P00038500 P 12/16/16 38.5 7.50 10.50
CSCO 161216P00039000 P 12/16/16 39.0 7.75 11.85
CSCO 161216P00040000 P 12/16/16 40.0 10.05 10.90
CSCO 161223C00023000 C 12/23/16 23.0 6.05 6.95
CSCO 161223C00023500 C 12/23/16 23.5 3.85 7.75
CSCO 161223C00024000 C 12/23/16 24.0 3.65 6.85
CSCO 161223C00024500 C 12/23/16 24.5 4.45 5.25
CSCO 161223C00025000 C 12/23/16 25.0 2.40 4.80
CSCO 161223C00025500 C 12/23/16 25.5 3.05 5.75
CSCO 161223C00026000 C 12/23/16 26.0 3.00 3.80
CSCO 161223C00026500 C 12/23/16 26.5 2.52 3.25
CSCO 161223C00027000 C 12/23/16 27.0 2.14 2.43
CSCO 161223C00027500 C 12/23/16 27.5 1.78 1.87
CSCO 161223C00028000 C 12/23/16 28.0 1.25 1.47
CSCO 161223C00028500 C 12/23/16 28.5 0.91 1.04
CSCO 161223C00029000 C 12/23/16 29.0 0.58 0.63
CSCO 161223C00029500 C 12/23/16 29.5 0.30 0.36
CSCO 161223C00030000 C 12/23/16 30.0 0.14 0.19
CSCO 161223C00030500 C 12/23/16 30.5 0.05 0.10
CSCO 161223C00031000 C 12/23/16 31.0 0.01 0.06
CSCO 161223C00031500 C 12/23/16 31.5 0.00 0.04
CSCO 161223C00032000 C 12/23/16 32.0 0.00 0.08
CSCO 161223C00032500 C 12/23/16 32.5 0.00 0.35
CSCO 161223C00033000 C 12/23/16 33.0 0.00 0.02
CSCO 161223C00033500 C 12/23/16 33.5 0.00 0.24
CSCO 161223C00034000 C 12/23/16 34.0 0.00 0.15
CSCO 161223C00034500 C 12/23/16 34.5 0.00 0.01
CSCO 161223C00035000 C 12/23/16 35.0 0.00 0.08
CSCO 161223C00035500 C 12/23/16 35.5 0.00 0.50
CSCO 161223C00036000 C 12/23/16 36.0 0.00 0.49
CSCO 161223C00036500 C 12/23/16 36.5 0.00 0.49
CSCO 161223C00037000 C 12/23/16 37.0 0.00 0.50
CSCO 161223C00037500 C 12/23/16 37.5 0.00 0.49
CSCO 161223C00038000 C 12/23/16 38.0 0.00 0.50
CSCO 161223C00038500 C 12/23/16 38.5 0.00 0.50
CSCO 161223C00039000 C 12/23/16 39.0 0.00 0.50
CSCO 161223C00039500 C 12/23/16 39.5 0.00 0.50
CSCO 161223P00023000 P 12/23/16 23.0 0.00 0.16
CSCO 161223P00023500 P 12/23/16 23.5 0.00 0.49
CSCO 161223P00024000 P 12/23/16 24.0 0.00 0.16
CSCO 161223P00024500 P 12/23/16 24.5 0.00 0.02
CSCO 161223P00025000 P 12/23/16 25.0 0.00 0.02
CSCO 161223P00025500 P 12/23/16 25.5 0.00 0.49
CSCO 161223P00026000 P 12/23/16 26.0 0.00 0.16
CSCO 161223P00026500 P 12/23/16 26.5 0.00 0.48
CSCO 161223P00027000 P 12/23/16 27.0 0.02 0.17
CSCO 161223P00027500 P 12/23/16 27.5 0.00 0.20
CSCO 161223P00028000 P 12/23/16 28.0 0.08 0.15
CSCO 161223P00028500 P 12/23/16 28.5 0.19 0.23
CSCO 161223P00029000 P 12/23/16 29.0 0.32 0.37
CSCO 161223P00029500 P 12/23/16 29.5 0.55 0.60
CSCO 161223P00030000 P 12/23/16 30.0 0.87 0.94
CSCO 161223P00030500 P 12/23/16 30.5 1.23 1.45
CSCO 161223P00031000 P 12/23/16 31.0 1.35 1.92
CSCO 161223P00031500 P 12/23/16 31.5 1.82 2.45
CSCO 161223P00032000 P 12/23/16 32.0 2.15 3.00
CSCO 161223P00032500 P 12/23/16 32.5 1.60 5.30
CSCO 161223P00033000 P 12/23/16 33.0 3.30 3.95
CSCO 161223P00033500 P 12/23/16 33.5 2.22 6.20
CSCO 161223P00034000 P 12/23/16 34.0 2.88 6.60
CSCO 161223P00034500 P 12/23/16 34.5 3.20 6.60
CSCO 161223P00035000 P 12/23/16 35.0 3.70 7.45
CSCO 161223P00035500 P 12/23/16 35.5 4.25 8.25
CSCO 161223P00036000 P 12/23/16 36.0 4.75 8.50
CSCO 161223P00036500 P 12/23/16 36.5 5.25 9.50
CSCO 161223P00037000 P 12/23/16 37.0 5.60 10.00
CSCO 161223P00037500 P 12/23/16 37.5 6.25 10.50
CSCO 161223P00038000 P 12/23/16 38.0 6.50 11.05
CSCO 161223P00038500 P 12/23/16 38.5 7.00 11.55
CSCO 161223P00039000 P 12/23/16 39.0 7.50 12.05
CSCO 161223P00039500 P 12/23/16 39.5 9.50 10.85
CSCO 161230C00024000 C 12/30/16 24.0 4.95 6.00
CSCO 161230C00024500 C 12/30/16 24.5 3.35 6.80
CSCO 161230C00025000 C 12/30/16 25.0 2.42 6.30
CSCO 161230C00025500 C 12/30/16 25.5 1.92 5.80
CSCO 161230C00026000 C 12/30/16 26.0 1.20 5.30
CSCO 161230C00026500 C 12/30/16 26.5 0.95 4.80
CSCO 161230C00027000 C 12/30/16 27.0 1.81 2.44
CSCO 161230C00027500 C 12/30/16 27.5 0.40 4.25
CSCO 161230C00028000 C 12/30/16 28.0 1.28 1.52
CSCO 161230C00028500 C 12/30/16 28.5 0.98 1.06
CSCO 161230C00029000 C 12/30/16 29.0 0.65 0.70
CSCO 161230C00029500 C 12/30/16 29.5 0.38 0.42
CSCO 161230C00030000 C 12/30/16 30.0 0.18 0.24
CSCO 161230C00030500 C 12/30/16 30.5 0.08 0.12
CSCO 161230C00031000 C 12/30/16 31.0 0.02 0.13
CSCO 161230C00031500 C 12/30/16 31.5 0.00 0.26
CSCO 161230C00032000 C 12/30/16 32.0 0.00 0.09
CSCO 161230C00032500 C 12/30/16 32.5 0.00 0.39
CSCO 161230C00033000 C 12/30/16 33.0 0.00 0.10
CSCO 161230C00033500 C 12/30/16 33.5 0.00 0.49
CSCO 161230C00034000 C 12/30/16 34.0 0.00 0.14
CSCO 161230C00034500 C 12/30/16 34.5 0.00 0.48
CSCO 161230C00035000 C 12/30/16 35.0 0.00 0.08
CSCO 161230C00035500 C 12/30/16 35.5 0.00 0.49
CSCO 161230C00036000 C 12/30/16 36.0 0.00 0.50
CSCO 161230C00036500 C 12/30/16 36.5 0.00 0.49
CSCO 161230C00037000 C 12/30/16 37.0 0.00 0.48
CSCO 161230C00037500 C 12/30/16 37.5 0.00 0.50
CSCO 161230C00038000 C 12/30/16 38.0 0.00 0.49
CSCO 161230C00038500 C 12/30/16 38.5 0.00 0.50
CSCO 161230C00039000 C 12/30/16 39.0 0.00 0.48
CSCO 161230C00039500 C 12/30/16 39.5 0.00 0.50
CSCO 161230P00024000 P 12/30/16 24.0 0.00 0.03
CSCO 161230P00024500 P 12/30/16 24.5 0.00 0.50
CSCO 161230P00025000 P 12/30/16 25.0 0.00 0.02
CSCO 161230P00025500 P 12/30/16 25.5 0.00 0.50
CSCO 161230P00026000 P 12/30/16 26.0 0.00 0.16
CSCO 161230P00026500 P 12/30/16 26.5 0.00 0.48
CSCO 161230P00027000 P 12/30/16 27.0 0.02 0.12
CSCO 161230P00027500 P 12/30/16 27.5 0.09 0.19
CSCO 161230P00028000 P 12/30/16 28.0 0.15 0.20
CSCO 161230P00028500 P 12/30/16 28.5 0.24 0.27
CSCO 161230P00029000 P 12/30/16 29.0 0.39 0.44
CSCO 161230P00029500 P 12/30/16 29.5 0.61 0.67
CSCO 161230P00030000 P 12/30/16 30.0 0.92 0.99
CSCO 161230P00030500 P 12/30/16 30.5 0.97 1.57
CSCO 161230P00031000 P 12/30/16 31.0 1.45 1.95
CSCO 161230P00031500 P 12/30/16 31.5 1.82 2.47
CSCO 161230P00032000 P 12/30/16 32.0 2.18 2.96
CSCO 161230P00032500 P 12/30/16 32.5 2.65 3.50
CSCO 161230P00033000 P 12/30/16 33.0 1.74 5.40
CSCO 161230P00033500 P 12/30/16 33.5 2.24 6.50
CSCO 161230P00034000 P 12/30/16 34.0 2.30 6.80
CSCO 161230P00034500 P 12/30/16 34.5 2.99 7.50
CSCO 161230P00035000 P 12/30/16 35.0 3.30 7.85
CSCO 161230P00035500 P 12/30/16 35.5 3.90 8.35
CSCO 161230P00036000 P 12/30/16 36.0 4.35 8.85
CSCO 161230P00036500 P 12/30/16 36.5 5.00 9.50
CSCO 161230P00037000 P 12/30/16 37.0 5.50 10.00
CSCO 161230P00037500 P 12/30/16 37.5 6.00 10.55
CSCO 161230P00038000 P 12/30/16 38.0 6.50 11.05
CSCO 161230P00038500 P 12/30/16 38.5 7.05 11.50
CSCO 161230P00039000 P 12/30/16 39.0 7.50 12.05
CSCO 161230P00039500 P 12/30/16 39.5 9.65 10.75
CSCO 170106C00023000 C 01/06/17 23.0 6.00 6.95
CSCO 170106C00023500 C 01/06/17 23.5 3.95 7.75
CSCO 170106C00024000 C 01/06/17 24.0 3.55 7.25
CSCO 170106C00024500 C 01/06/17 24.5 3.10 6.75
CSCO 170106C00025000 C 01/06/17 25.0 2.84 6.55
CSCO 170106C00025500 C 01/06/17 25.5 1.91 5.85
CSCO 170106C00026000 C 01/06/17 26.0 1.41 5.50
CSCO 170106C00026500 C 01/06/17 26.5 0.92 4.80
CSCO 170106C00027000 C 01/06/17 27.0 0.65 3.85
CSCO 170106C00027500 C 01/06/17 27.5 0.70 3.30
CSCO 170106C00028000 C 01/06/17 28.0 1.30 1.58
CSCO 170106C00028500 C 01/06/17 28.5 1.00 1.06
CSCO 170106C00029000 C 01/06/17 29.0 0.67 0.71
CSCO 170106C00029500 C 01/06/17 29.5 0.39 0.44
CSCO 170106C00030000 C 01/06/17 30.0 0.20 0.26
CSCO 170106C00030500 C 01/06/17 30.5 0.09 0.13
CSCO 170106C00031000 C 01/06/17 31.0 0.03 0.07
CSCO 170106C00031500 C 01/06/17 31.5 0.00 0.41
CSCO 170106C00032000 C 01/06/17 32.0 0.00 0.06
CSCO 170106C00032500 C 01/06/17 32.5 0.00 0.49
CSCO 170106C00033000 C 01/06/17 33.0 0.00 0.10
CSCO 170106C00033500 C 01/06/17 33.5 0.00 0.50
CSCO 170106C00034000 C 01/06/17 34.0 0.00 0.13
CSCO 170106C00034500 C 01/06/17 34.5 0.00 0.49
CSCO 170106C00035000 C 01/06/17 35.0 0.00 0.49
CSCO 170106C00035500 C 01/06/17 35.5 0.00 0.49
CSCO 170106C00036000 C 01/06/17 36.0 0.00 0.50
CSCO 170106C00036500 C 01/06/17 36.5 0.00 0.50
CSCO 170106C00037000 C 01/06/17 37.0 0.00 0.50
CSCO 170106C00037500 C 01/06/17 37.5 0.00 0.50
CSCO 170106C00038000 C 01/06/17 38.0 0.00 0.48
CSCO 170106C00038500 C 01/06/17 38.5 0.00 0.48
CSCO 170106C00039000 C 01/06/17 39.0 0.00 0.49
CSCO 170106C00039500 C 01/06/17 39.5 0.00 0.49
CSCO 170106P00023000 P 01/06/17 23.0 0.00 0.14
CSCO 170106P00023500 P 01/06/17 23.5 0.00 0.50
CSCO 170106P00024000 P 01/06/17 24.0 0.00 0.16
CSCO 170106P00024500 P 01/06/17 24.5 0.00 0.50
CSCO 170106P00025000 P 01/06/17 25.0 0.00 0.11
CSCO 170106P00025500 P 01/06/17 25.5 0.01 0.48
CSCO 170106P00026000 P 01/06/17 26.0 0.00 0.14
CSCO 170106P00026500 P 01/06/17 26.5 0.00 0.48
CSCO 170106P00027000 P 01/06/17 27.0 0.11 0.14
CSCO 170106P00027500 P 01/06/17 27.5 0.16 0.19
CSCO 170106P00028000 P 01/06/17 28.0 0.23 0.28
CSCO 170106P00028500 P 01/06/17 28.5 0.36 0.40
CSCO 170106P00029000 P 01/06/17 29.0 0.55 0.59
CSCO 170106P00029500 P 01/06/17 29.5 0.80 0.86
CSCO 170106P00030000 P 01/06/17 30.0 1.13 1.21
CSCO 170106P00030500 P 01/06/17 30.5 1.18 1.75
CSCO 170106P00031000 P 01/06/17 31.0 0.30 2.60
CSCO 170106P00031500 P 01/06/17 31.5 0.51 4.35
CSCO 170106P00032000 P 01/06/17 32.0 0.97 4.80
CSCO 170106P00032500 P 01/06/17 32.5 1.49 5.35
CSCO 170106P00033000 P 01/06/17 33.0 1.99 5.80
CSCO 170106P00033500 P 01/06/17 33.5 2.46 6.45
CSCO 170106P00034000 P 01/06/17 34.0 2.94 7.15
CSCO 170106P00034500 P 01/06/17 34.5 3.45 7.60
CSCO 170106P00035000 P 01/06/17 35.0 4.00 7.75
CSCO 170106P00035500 P 01/06/17 35.5 4.45 8.35
CSCO 170106P00036000 P 01/06/17 36.0 4.95 8.85
CSCO 170106P00036500 P 01/06/17 36.5 5.45 9.35
CSCO 170106P00037000 P 01/06/17 37.0 5.95 9.85
CSCO 170106P00037500 P 01/06/17 37.5 6.45 10.35
CSCO 170106P00038000 P 01/06/17 38.0 6.95 10.85
CSCO 170106P00038500 P 01/06/17 38.5 7.45 11.35
CSCO 170106P00039000 P 01/06/17 39.0 7.95 11.85
CSCO 170106P00039500 P 01/06/17 39.5 9.80 10.75
CSCO 170113C00023000 C 01/13/17 23.0 6.05 6.85
CSCO 170113C00023500 C 01/13/17 23.5 4.70 7.20
CSCO 170113C00024000 C 01/13/17 24.0 5.00 6.00
CSCO 170113C00024500 C 01/13/17 24.5 4.50 5.30
CSCO 170113C00025000 C 01/13/17 25.0 3.95 4.90
CSCO 170113C00025500 C 01/13/17 25.5 2.80 4.40
CSCO 170113C00026000 C 01/13/17 26.0 3.00 3.80
CSCO 170113C00026500 C 01/13/17 26.5 0.96 3.30
CSCO 170113C00027000 C 01/13/17 27.0 0.83 2.71
CSCO 170113C00027500 C 01/13/17 27.5 1.71 2.09
CSCO 170113C00028000 C 01/13/17 28.0 1.30 1.53
CSCO 170113C00028500 C 01/13/17 28.5 1.04 1.10
CSCO 170113C00029000 C 01/13/17 29.0 0.70 0.75
CSCO 170113C00029500 C 01/13/17 29.5 0.44 0.49
CSCO 170113C00030000 C 01/13/17 30.0 0.23 0.29
CSCO 170113C00030500 C 01/13/17 30.5 0.10 0.18
CSCO 170113C00031000 C 01/13/17 31.0 0.04 0.11
CSCO 170113C00031500 C 01/13/17 31.5 0.01 0.05
CSCO 170113C00032000 C 01/13/17 32.0 0.00 0.07
CSCO 170113C00032500 C 01/13/17 32.5 0.00 0.50
CSCO 170113C00033000 C 01/13/17 33.0 0.00 0.10
CSCO 170113C00033500 C 01/13/17 33.5 0.00 0.50
CSCO 170113C00034000 C 01/13/17 34.0 0.00 0.13
CSCO 170113C00034500 C 01/13/17 34.5 0.00 0.49
CSCO 170113C00035000 C 01/13/17 35.0 0.00 0.08
CSCO 170113C00035500 C 01/13/17 35.5 0.00 0.49
CSCO 170113C00036000 C 01/13/17 36.0 0.00 0.50
CSCO 170113C00036500 C 01/13/17 36.5 0.00 0.49
CSCO 170113C00037000 C 01/13/17 37.0 0.00 0.49
CSCO 170113C00037500 C 01/13/17 37.5 0.00 0.48
CSCO 170113C00038000 C 01/13/17 38.0 0.00 0.49
CSCO 170113C00038500 C 01/13/17 38.5 0.00 0.49
CSCO 170113C00039000 C 01/13/17 39.0 0.00 0.49
CSCO 170113C00039500 C 01/13/17 39.5 0.00 0.49
CSCO 170113P00023000 P 01/13/17 23.0 0.00 0.16
CSCO 170113P00023500 P 01/13/17 23.5 0.00 0.10
CSCO 170113P00024000 P 01/13/17 24.0 0.00 0.10
CSCO 170113P00024500 P 01/13/17 24.5 0.00 0.49
CSCO 170113P00025000 P 01/13/17 25.0 0.00 0.12
CSCO 170113P00025500 P 01/13/17 25.5 0.00 0.49
CSCO 170113P00026000 P 01/13/17 26.0 0.01 0.15
CSCO 170113P00026500 P 01/13/17 26.5 0.01 0.49
CSCO 170113P00027000 P 01/13/17 27.0 0.12 0.20
CSCO 170113P00027500 P 01/13/17 27.5 0.20 0.26
CSCO 170113P00028000 P 01/13/17 28.0 0.29 0.34
CSCO 170113P00028500 P 01/13/17 28.5 0.42 0.47
CSCO 170113P00029000 P 01/13/17 29.0 0.61 0.67
CSCO 170113P00029500 P 01/13/17 29.5 0.86 0.94
CSCO 170113P00030000 P 01/13/17 30.0 1.13 1.30
CSCO 170113P00030500 P 01/13/17 30.5 1.29 1.78
CSCO 170113P00031000 P 01/13/17 31.0 1.65 2.27
CSCO 170113P00031500 P 01/13/17 31.5 2.02 2.69
CSCO 170113P00032000 P 01/13/17 32.0 2.45 3.20
CSCO 170113P00032500 P 01/13/17 32.5 2.96 3.70
CSCO 170113P00033000 P 01/13/17 33.0 3.50 4.15
CSCO 170113P00033500 P 01/13/17 33.5 3.95 6.35
CSCO 170113P00034000 P 01/13/17 34.0 2.94 6.60
CSCO 170113P00034500 P 01/13/17 34.5 3.45 6.75
CSCO 170113P00035000 P 01/13/17 35.0 3.95 7.25
CSCO 170113P00035500 P 01/13/17 35.5 4.45 8.00
CSCO 170113P00036000 P 01/13/17 36.0 4.95 8.50
CSCO 170113P00036500 P 01/13/17 36.5 5.45 9.00
CSCO 170113P00037000 P 01/13/17 37.0 5.95 9.85
CSCO 170113P00037500 P 01/13/17 37.5 6.45 10.35
CSCO 170113P00038000 P 01/13/17 38.0 6.95 10.85
CSCO 170113P00038500 P 01/13/17 38.5 7.45 11.35
CSCO 170113P00039000 P 01/13/17 39.0 7.95 11.85
CSCO 170113P00039500 P 01/13/17 39.5 9.85 10.75
CSCO 170120C00013000 C 01/20/17 13.0 15.55 16.60
CSCO 170120C00014000 C 01/20/17 14.0 13.05 15.85
CSCO 170120C00015000 C 01/20/17 15.0 13.80 14.60
CSCO 170120C00016000 C 01/20/17 16.0 11.00 13.85
CSCO 170120C00017000 C 01/20/17 17.0 10.00 12.85
CSCO 170120C00018000 C 01/20/17 18.0 10.80 11.55
CSCO 170120C00019000 C 01/20/17 19.0 8.15 10.85
CSCO 170120C00020000 C 01/20/17 20.0 9.05 9.60
CSCO 170120C00021000 C 01/20/17 21.0 7.90 8.55
CSCO 170120C00022000 C 01/20/17 22.0 7.05 7.60
CSCO 170120C00023000 C 01/20/17 23.0 6.05 6.80
CSCO 170120C00024000 C 01/20/17 24.0 5.05 5.85
CSCO 170120C00025000 C 01/20/17 25.0 4.15 4.35
CSCO 170120C00026000 C 01/20/17 26.0 3.15 3.65
CSCO 170120C00027000 C 01/20/17 27.0 2.32 2.40
CSCO 170120C00028000 C 01/20/17 28.0 1.43 1.52
CSCO 170120C00029000 C 01/20/17 29.0 0.72 0.78
CSCO 170120C00030000 C 01/20/17 30.0 0.28 0.30
CSCO 170120C00031000 C 01/20/17 31.0 0.08 0.10
CSCO 170120C00032000 C 01/20/17 32.0 0.02 0.04
CSCO 170120C00033000 C 01/20/17 33.0 0.00 0.01
CSCO 170120C00034000 C 01/20/17 34.0 0.00 0.01
CSCO 170120C00035000 C 01/20/17 35.0 0.00 0.01
CSCO 170120C00036000 C 01/20/17 36.0 0.00 0.02
CSCO 170120C00037000 C 01/20/17 37.0 0.00 0.01
CSCO 170120C00038000 C 01/20/17 38.0 0.00 0.01
CSCO 170120C00040000 C 01/20/17 40.0 0.00 0.02
CSCO 170120P00013000 P 01/20/17 13.0 0.00 0.01
CSCO 170120P00014000 P 01/20/17 14.0 0.00 0.01
CSCO 170120P00015000 P 01/20/17 15.0 0.00 0.02
CSCO 170120P00016000 P 01/20/17 16.0 0.00 0.02
CSCO 170120P00017000 P 01/20/17 17.0 0.00 0.01
CSCO 170120P00018000 P 01/20/17 18.0 0.00 0.02
CSCO 170120P00019000 P 01/20/17 19.0 0.00 0.02
CSCO 170120P00020000 P 01/20/17 20.0 0.01 0.02
CSCO 170120P00021000 P 01/20/17 21.0 0.01 0.03
CSCO 170120P00022000 P 01/20/17 22.0 0.02 0.03
CSCO 170120P00023000 P 01/20/17 23.0 0.03 0.05
CSCO 170120P00024000 P 01/20/17 24.0 0.04 0.06
CSCO 170120P00025000 P 01/20/17 25.0 0.06 0.08
CSCO 170120P00026000 P 01/20/17 26.0 0.10 0.12
CSCO 170120P00027000 P 01/20/17 27.0 0.18 0.20
CSCO 170120P00028000 P 01/20/17 28.0 0.33 0.37
CSCO 170120P00029000 P 01/20/17 29.0 0.68 0.70
CSCO 170120P00030000 P 01/20/17 30.0 1.23 1.28
CSCO 170120P00031000 P 01/20/17 31.0 2.00 2.10
CSCO 170120P00032000 P 01/20/17 32.0 2.40 3.20
CSCO 170120P00033000 P 01/20/17 33.0 3.50 4.15
CSCO 170120P00034000 P 01/20/17 34.0 4.45 5.15
CSCO 170120P00035000 P 01/20/17 35.0 5.40 6.15
CSCO 170120P00036000 P 01/20/17 36.0 6.35 7.15
CSCO 170120P00037000 P 01/20/17 37.0 7.40 8.15
CSCO 170120P00038000 P 01/20/17 38.0 6.95 10.35
CSCO 170120P00040000 P 01/20/17 40.0 10.05 11.15
CSCO 170217C00019000 C 02/17/17 19.0 9.85 10.60
CSCO 170217C00020000 C 02/17/17 20.0 7.85 10.05
CSCO 170217C00021000 C 02/17/17 21.0 6.85 9.00
CSCO 170217C00022000 C 02/17/17 22.0 6.80 7.95
CSCO 170217C00023000 C 02/17/17 23.0 6.00 6.90
CSCO 170217C00024000 C 02/17/17 24.0 5.00 5.90
CSCO 170217C00025000 C 02/17/17 25.0 4.10 4.80
CSCO 170217C00026000 C 02/17/17 26.0 3.25 3.85
CSCO 170217C00027000 C 02/17/17 27.0 2.47 2.53
CSCO 170217C00028000 C 02/17/17 28.0 1.70 1.75
CSCO 170217C00029000 C 02/17/17 29.0 1.06 1.12
CSCO 170217C00030000 C 02/17/17 30.0 0.60 0.63
CSCO 170217C00031000 C 02/17/17 31.0 0.29 0.32
CSCO 170217C00032000 C 02/17/17 32.0 0.13 0.15
CSCO 170217C00033000 C 02/17/17 33.0 0.05 0.07
CSCO 170217C00034000 C 02/17/17 34.0 0.01 0.04
CSCO 170217C00035000 C 02/17/17 35.0 0.00 0.02
CSCO 170217C00036000 C 02/17/17 36.0 0.00 0.02
CSCO 170217C00037000 C 02/17/17 37.0 0.00 0.01
CSCO 170217C00038000 C 02/17/17 38.0 0.00 0.01
CSCO 170217P00019000 P 02/17/17 19.0 0.01 0.03
CSCO 170217P00020000 P 02/17/17 20.0 0.02 0.04
CSCO 170217P00021000 P 02/17/17 21.0 0.03 0.05
CSCO 170217P00022000 P 02/17/17 22.0 0.05 0.07
CSCO 170217P00023000 P 02/17/17 23.0 0.07 0.09
CSCO 170217P00024000 P 02/17/17 24.0 0.11 0.13
CSCO 170217P00025000 P 02/17/17 25.0 0.16 0.18
CSCO 170217P00026000 P 02/17/17 26.0 0.25 0.28
CSCO 170217P00027000 P 02/17/17 27.0 0.40 0.43
CSCO 170217P00028000 P 02/17/17 28.0 0.64 0.67
CSCO 170217P00029000 P 02/17/17 29.0 1.02 1.05
CSCO 170217P00030000 P 02/17/17 30.0 1.54 1.60
CSCO 170217P00031000 P 02/17/17 31.0 2.24 2.29
CSCO 170217P00032000 P 02/17/17 32.0 3.00 3.25
CSCO 170217P00033000 P 02/17/17 33.0 3.55 4.20
CSCO 170217P00034000 P 02/17/17 34.0 4.55 5.15
CSCO 170217P00035000 P 02/17/17 35.0 5.40 6.20
CSCO 170217P00036000 P 02/17/17 36.0 6.35 7.20
CSCO 170217P00037000 P 02/17/17 37.0 5.95 9.35
CSCO 170217P00038000 P 02/17/17 38.0 8.30 9.15
CSCO 170317C00019000 C 03/17/17 19.0 10.05 10.55
CSCO 170317C00020000 C 03/17/17 20.0 7.40 9.60
CSCO 170317C00021000 C 03/17/17 21.0 6.40 8.60
CSCO 170317C00022000 C 03/17/17 22.0 5.45 7.90
CSCO 170317C00023000 C 03/17/17 23.0 4.45 6.85
CSCO 170317C00024000 C 03/17/17 24.0 3.45 6.00
CSCO 170317C00025000 C 03/17/17 25.0 4.05 4.85
CSCO 170317C00026000 C 03/17/17 26.0 3.15 3.75
CSCO 170317C00027000 C 03/17/17 27.0 2.60 2.66
CSCO 170317C00028000 C 03/17/17 28.0 1.86 1.92
CSCO 170317C00029000 C 03/17/17 29.0 1.24 1.28
CSCO 170317C00030000 C 03/17/17 30.0 0.75 0.79
CSCO 170317C00031000 C 03/17/17 31.0 0.41 0.46
CSCO 170317C00032000 C 03/17/17 32.0 0.21 0.23
CSCO 170317C00033000 C 03/17/17 33.0 0.09 0.11
CSCO 170317C00034000 C 03/17/17 34.0 0.03 0.05
CSCO 170317C00035000 C 03/17/17 35.0 0.01 0.03
CSCO 170317C00036000 C 03/17/17 36.0 0.00 0.02
CSCO 170317C00037000 C 03/17/17 37.0 0.00 0.02
CSCO 170317C00038000 C 03/17/17 38.0 0.00 0.02
CSCO 170317P00019000 P 03/17/17 19.0 0.02 0.04
CSCO 170317P00020000 P 03/17/17 20.0 0.04 0.05
CSCO 170317P00021000 P 03/17/17 21.0 0.05 0.07
CSCO 170317P00022000 P 03/17/17 22.0 0.08 0.09
CSCO 170317P00023000 P 03/17/17 23.0 0.11 0.13
CSCO 170317P00024000 P 03/17/17 24.0 0.16 0.18
CSCO 170317P00025000 P 03/17/17 25.0 0.23 0.27
CSCO 170317P00026000 P 03/17/17 26.0 0.35 0.38
CSCO 170317P00027000 P 03/17/17 27.0 0.53 0.55
CSCO 170317P00028000 P 03/17/17 28.0 0.79 0.82
CSCO 170317P00029000 P 03/17/17 29.0 1.17 1.19
CSCO 170317P00030000 P 03/17/17 30.0 1.69 1.73
CSCO 170317P00031000 P 03/17/17 31.0 2.34 2.39
CSCO 170317P00032000 P 03/17/17 32.0 3.10 3.25
CSCO 170317P00033000 P 03/17/17 33.0 2.55 4.20
CSCO 170317P00034000 P 03/17/17 34.0 2.98 5.35
CSCO 170317P00035000 P 03/17/17 35.0 4.00 6.20
CSCO 170317P00036000 P 03/17/17 36.0 4.95 7.20
CSCO 170317P00037000 P 03/17/17 37.0 5.50 8.30
CSCO 170317P00038000 P 03/17/17 38.0 6.95 9.15
CSCO 170421C00015000 C 04/21/17 15.0 13.85 14.50
CSCO 170421C00016000 C 04/21/17 16.0 11.05 15.25
CSCO 170421C00017000 C 04/21/17 17.0 10.05 13.80
CSCO 170421C00018000 C 04/21/17 18.0 9.30 12.80
CSCO 170421C00019000 C 04/21/17 19.0 8.40 11.75
CSCO 170421C00020000 C 04/21/17 20.0 7.40 10.75
CSCO 170421C00021000 C 04/21/17 21.0 6.40 8.80
CSCO 170421C00022000 C 04/21/17 22.0 6.95 7.90
CSCO 170421C00023000 C 04/21/17 23.0 6.05 6.90
CSCO 170421C00024000 C 04/21/17 24.0 5.00 6.00
CSCO 170421C00025000 C 04/21/17 25.0 4.20 4.90
CSCO 170421C00026000 C 04/21/17 26.0 3.45 3.60
CSCO 170421C00027000 C 04/21/17 27.0 2.69 2.76
CSCO 170421C00028000 C 04/21/17 28.0 1.98 2.02
CSCO 170421C00029000 C 04/21/17 29.0 1.37 1.40
CSCO 170421C00030000 C 04/21/17 30.0 0.89 0.92
CSCO 170421C00031000 C 04/21/17 31.0 0.52 0.56
CSCO 170421C00032000 C 04/21/17 32.0 0.29 0.32
CSCO 170421C00033000 C 04/21/17 33.0 0.15 0.17
CSCO 170421C00034000 C 04/21/17 34.0 0.07 0.09
CSCO 170421C00035000 C 04/21/17 35.0 0.03 0.04
CSCO 170421C00036000 C 04/21/17 36.0 0.01 0.03
CSCO 170421C00037000 C 04/21/17 37.0 0.00 0.02
CSCO 170421C00038000 C 04/21/17 38.0 0.00 0.02
CSCO 170421C00039000 C 04/21/17 39.0 0.00 0.02
CSCO 170421P00015000 P 04/21/17 15.0 0.01 0.03
CSCO 170421P00016000 P 04/21/17 16.0 0.02 0.04
CSCO 170421P00017000 P 04/21/17 17.0 0.03 0.04
CSCO 170421P00018000 P 04/21/17 18.0 0.04 0.05
CSCO 170421P00019000 P 04/21/17 19.0 0.06 0.07
CSCO 170421P00020000 P 04/21/17 20.0 0.08 0.09
CSCO 170421P00021000 P 04/21/17 21.0 0.10 0.12
CSCO 170421P00022000 P 04/21/17 22.0 0.14 0.16
CSCO 170421P00023000 P 04/21/17 23.0 0.19 0.21
CSCO 170421P00024000 P 04/21/17 24.0 0.27 0.28
CSCO 170421P00025000 P 04/21/17 25.0 0.37 0.41
CSCO 170421P00026000 P 04/21/17 26.0 0.52 0.55
CSCO 170421P00027000 P 04/21/17 27.0 0.74 0.77
CSCO 170421P00028000 P 04/21/17 28.0 1.05 1.08
CSCO 170421P00029000 P 04/21/17 29.0 1.47 1.51
CSCO 170421P00030000 P 04/21/17 30.0 2.00 2.06
CSCO 170421P00031000 P 04/21/17 31.0 2.67 2.73
CSCO 170421P00032000 P 04/21/17 32.0 3.40 3.55
CSCO 170421P00033000 P 04/21/17 33.0 3.90 4.45
CSCO 170421P00034000 P 04/21/17 34.0 4.75 5.40
CSCO 170421P00035000 P 04/21/17 35.0 5.65 6.40
CSCO 170421P00036000 P 04/21/17 36.0 6.60 7.40
CSCO 170421P00037000 P 04/21/17 37.0 6.85 8.55
CSCO 170421P00038000 P 04/21/17 38.0 7.15 10.65
CSCO 170421P00039000 P 04/21/17 39.0 8.85 10.55
CSCO 170616C00015000 C 06/16/17 15.0 13.80 14.55
CSCO 170616C00016000 C 06/16/17 16.0 11.00 13.55
CSCO 170616C00017000 C 06/16/17 17.0 10.00 12.55
CSCO 170616C00018000 C 06/16/17 18.0 9.00 11.55
CSCO 170616C00019000 C 06/16/17 19.0 8.40 10.60
CSCO 170616C00020000 C 06/16/17 20.0 9.00 9.55
CSCO 170616C00021000 C 06/16/17 21.0 6.05 8.65
CSCO 170616C00022000 C 06/16/17 22.0 5.45 7.95
CSCO 170616C00023000 C 06/16/17 23.0 6.15 6.95
CSCO 170616C00024000 C 06/16/17 24.0 5.30 6.00
CSCO 170616C00025000 C 06/16/17 25.0 4.50 4.65
CSCO 170616C00026000 C 06/16/17 26.0 3.65 3.80
CSCO 170616C00027000 C 06/16/17 27.0 2.85 3.05
CSCO 170616C00028000 C 06/16/17 28.0 2.26 2.33
CSCO 170616C00029000 C 06/16/17 29.0 1.66 1.74
CSCO 170616C00030000 C 06/16/17 30.0 1.20 1.24
CSCO 170616C00031000 C 06/16/17 31.0 0.82 0.88
CSCO 170616C00032000 C 06/16/17 32.0 0.54 0.58
CSCO 170616C00033000 C 06/16/17 33.0 0.33 0.38
CSCO 170616C00034000 C 06/16/17 34.0 0.18 0.23
CSCO 170616C00035000 C 06/16/17 35.0 0.10 0.14
CSCO 170616C00036000 C 06/16/17 36.0 0.05 0.09
CSCO 170616C00037000 C 06/16/17 37.0 0.03 0.06
CSCO 170616C00038000 C 06/16/17 38.0 0.01 0.04
CSCO 170616C00039000 C 06/16/17 39.0 0.00 0.03
CSCO 170616C00040000 C 06/16/17 40.0 0.01 0.02
CSCO 170616C00041000 C 06/16/17 41.0 0.00 0.02
CSCO 170616C00042000 C 06/16/17 42.0 0.00 0.02
CSCO 170616P00015000 P 06/16/17 15.0 0.02 0.06
CSCO 170616P00016000 P 06/16/17 16.0 0.05 0.09
CSCO 170616P00017000 P 06/16/17 17.0 0.07 0.10
CSCO 170616P00018000 P 06/16/17 18.0 0.09 0.11
CSCO 170616P00019000 P 06/16/17 19.0 0.12 0.13
CSCO 170616P00020000 P 06/16/17 20.0 0.14 0.18
CSCO 170616P00021000 P 06/16/17 21.0 0.20 0.24
CSCO 170616P00022000 P 06/16/17 22.0 0.26 0.30
CSCO 170616P00023000 P 06/16/17 23.0 0.34 0.38
CSCO 170616P00024000 P 06/16/17 24.0 0.45 0.49
CSCO 170616P00025000 P 06/16/17 25.0 0.58 0.64
CSCO 170616P00026000 P 06/16/17 26.0 0.77 0.83
CSCO 170616P00027000 P 06/16/17 27.0 1.03 1.10
CSCO 170616P00028000 P 06/16/17 28.0 1.37 1.43
CSCO 170616P00029000 P 06/16/17 29.0 1.84 1.86
CSCO 170616P00030000 P 06/16/17 30.0 2.31 2.38
CSCO 170616P00031000 P 06/16/17 31.0 2.94 3.00
CSCO 170616P00032000 P 06/16/17 32.0 3.65 3.75
CSCO 170616P00033000 P 06/16/17 33.0 4.40 4.60
CSCO 170616P00034000 P 06/16/17 34.0 4.90 5.60
CSCO 170616P00035000 P 06/16/17 35.0 5.70 6.50
CSCO 170616P00036000 P 06/16/17 36.0 6.65 7.40
CSCO 170616P00037000 P 06/16/17 37.0 5.75 8.50
CSCO 170616P00038000 P 06/16/17 38.0 6.80 9.50
CSCO 170616P00039000 P 06/16/17 39.0 7.80 10.45
CSCO 170616P00040000 P 06/16/17 40.0 10.20 11.35
CSCO 170616P00041000 P 06/16/17 41.0 9.80 12.50
CSCO 170616P00042000 P 06/16/17 42.0 11.85 13.50
CSCO 170721C00016000 C 07/21/17 16.0 12.80 13.60
CSCO 170721C00017000 C 07/21/17 17.0 10.00 12.60
CSCO 170721C00018000 C 07/21/17 18.0 9.00 11.55
CSCO 170721C00019000 C 07/21/17 19.0 8.00 10.60
CSCO 170721C00020000 C 07/21/17 20.0 7.20 9.65
CSCO 170721C00021000 C 07/21/17 21.0 6.45 8.65
CSCO 170721C00022000 C 07/21/17 22.0 5.50 7.95
CSCO 170721C00023000 C 07/21/17 23.0 6.15 6.75
CSCO 170721C00024000 C 07/21/17 24.0 5.30 6.10
CSCO 170721C00025000 C 07/21/17 25.0 4.50 4.70
CSCO 170721C00026000 C 07/21/17 26.0 3.70 3.90
CSCO 170721C00027000 C 07/21/17 27.0 2.93 3.15
CSCO 170721C00028000 C 07/21/17 28.0 2.35 2.42
CSCO 170721C00029000 C 07/21/17 29.0 1.77 1.83
CSCO 170721C00030000 C 07/21/17 30.0 1.32 1.36
CSCO 170721C00031000 C 07/21/17 31.0 0.91 0.97
CSCO 170721C00032000 C 07/21/17 32.0 0.62 0.67
CSCO 170721C00033000 C 07/21/17 33.0 0.40 0.45
CSCO 170721C00034000 C 07/21/17 34.0 0.23 0.30
CSCO 170721C00035000 C 07/21/17 35.0 0.13 0.18
CSCO 170721C00036000 C 07/21/17 36.0 0.08 0.12
CSCO 170721C00037000 C 07/21/17 37.0 0.04 0.08
CSCO 170721C00038000 C 07/21/17 38.0 0.02 0.05
CSCO 170721C00039000 C 07/21/17 39.0 0.01 0.04
CSCO 170721C00040000 C 07/21/17 40.0 0.00 0.03
CSCO 170721C00041000 C 07/21/17 41.0 0.00 0.02
CSCO 170721P00016000 P 07/21/17 16.0 0.07 0.12
CSCO 170721P00017000 P 07/21/17 17.0 0.09 0.15
CSCO 170721P00018000 P 07/21/17 18.0 0.12 0.18
CSCO 170721P00019000 P 07/21/17 19.0 0.15 0.21
CSCO 170721P00020000 P 07/21/17 20.0 0.22 0.25
CSCO 170721P00021000 P 07/21/17 21.0 0.26 0.32
CSCO 170721P00022000 P 07/21/17 22.0 0.33 0.40
CSCO 170721P00023000 P 07/21/17 23.0 0.43 0.49
CSCO 170721P00024000 P 07/21/17 24.0 0.57 0.63
CSCO 170721P00025000 P 07/21/17 25.0 0.76 0.80
CSCO 170721P00026000 P 07/21/17 26.0 0.96 1.02
CSCO 170721P00027000 P 07/21/17 27.0 1.27 1.31
CSCO 170721P00028000 P 07/21/17 28.0 1.63 1.67
CSCO 170721P00029000 P 07/21/17 29.0 2.06 2.13
CSCO 170721P00030000 P 07/21/17 30.0 2.61 2.65
CSCO 170721P00031000 P 07/21/17 31.0 3.20 3.30
CSCO 170721P00032000 P 07/21/17 32.0 3.90 4.05
CSCO 170721P00033000 P 07/21/17 33.0 4.70 4.90
CSCO 170721P00034000 P 07/21/17 34.0 5.10 5.80
CSCO 170721P00035000 P 07/21/17 35.0 6.00 6.70
CSCO 170721P00036000 P 07/21/17 36.0 6.75 7.65
CSCO 170721P00037000 P 07/21/17 37.0 7.75 8.65
CSCO 170721P00038000 P 07/21/17 38.0 6.90 9.75
CSCO 170721P00039000 P 07/21/17 39.0 8.35 10.70
CSCO 170721P00040000 P 07/21/17 40.0 8.85 11.70
CSCO 170721P00041000 P 07/21/17 41.0 11.30 12.50
CSCO 180119C00013000 C 01/19/18 13.0 15.55 16.65
CSCO 180119C00015000 C 01/19/18 15.0 13.60 14.65
CSCO 180119C00018000 C 01/19/18 18.0 10.60 11.60
CSCO 180119C00020000 C 01/19/18 20.0 9.10 9.65
CSCO 180119C00023000 C 01/19/18 23.0 6.35 7.05
CSCO 180119C00025000 C 01/19/18 25.0 4.85 5.10
CSCO 180119C00027000 C 01/19/18 27.0 3.55 3.70
CSCO 180119C00030000 C 01/19/18 30.0 2.00 2.04
CSCO 180119C00032000 C 01/19/18 32.0 1.23 1.29
CSCO 180119C00035000 C 01/19/18 35.0 0.56 0.60
CSCO 180119C00037000 C 01/19/18 37.0 0.31 0.35
CSCO 180119C00040000 C 01/19/18 40.0 0.13 0.15
CSCO 180119P00013000 P 01/19/18 13.0 0.14 0.18
CSCO 180119P00015000 P 01/19/18 15.0 0.23 0.26
CSCO 180119P00018000 P 01/19/18 18.0 0.40 0.44
CSCO 180119P00020000 P 01/19/18 20.0 0.59 0.62
CSCO 180119P00023000 P 01/19/18 23.0 1.05 1.07
CSCO 180119P00025000 P 01/19/18 25.0 1.53 1.55
CSCO 180119P00027000 P 01/19/18 27.0 2.20 2.24
CSCO 180119P00030000 P 01/19/18 30.0 3.60 3.65
CSCO 180119P00032000 P 01/19/18 32.0 4.85 4.95
CSCO 180119P00035000 P 01/19/18 35.0 7.10 7.35
CSCO 180119P00037000 P 01/19/18 37.0 8.00 9.45
CSCO 180119P00040000 P 01/19/18 40.0 10.45 12.05
CSCO 190118C00018000 C 01/18/19 18.0 11.00 11.75
CSCO 190118C00020000 C 01/18/19 20.0 9.15 9.75
CSCO 190118C00023000 C 01/18/19 23.0 6.75 7.30
CSCO 190118C00025000 C 01/18/19 25.0 5.35 5.60
CSCO 190118C00028000 C 01/18/19 28.0 3.60 3.85
CSCO 190118C00030000 C 01/18/19 30.0 2.75 2.92
CSCO 190118C00032000 C 01/18/19 32.0 2.00 2.10
CSCO 190118C00035000 C 01/18/19 35.0 1.30 1.31
CSCO 190118C00037000 C 01/18/19 37.0 0.88 0.98
CSCO 190118C00040000 C 01/18/19 40.0 0.50 0.62
CSCO 190118C00042000 C 01/18/19 42.0 0.35 0.65
CSCO 190118C00045000 C 01/18/19 45.0 0.07 0.42
CSCO 190118P00018000 P 01/18/19 18.0 0.65 0.95
CSCO 190118P00020000 P 01/18/19 20.0 1.20 1.32
CSCO 190118P00023000 P 01/18/19 23.0 1.95 2.09
CSCO 190118P00025000 P 01/18/19 25.0 2.62 2.79
CSCO 190118P00028000 P 01/18/19 28.0 3.85 4.15
CSCO 190118P00030000 P 01/18/19 30.0 4.60 5.20
CSCO 190118P00032000 P 01/18/19 32.0 5.85 6.65
CSCO 190118P00035000 P 01/18/19 35.0 7.95 8.55
CSCO 190118P00037000 P 01/18/19 37.0 9.50 10.30
CSCO 190118P00040000 P 01/18/19 40.0 11.30 12.75
CSCO 190118P00042000 P 01/18/19 42.0 12.85 14.70
CSCO 190118P00045000 P 01/18/19 45.0 15.65 17.45

OPRA data is delayed 15 minutes.