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 (2017-03-17)Premium Content

Cisco Systems Inc (CSCO)
As of Mar 24 2017 1:20PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 170331C00024000 C 03/31/17 24.0 9.60 10.40
CSCO 170331C00024500 C 03/31/17 24.5 9.15 9.90
CSCO 170331C00025000 C 03/31/17 25.0 8.70 9.40
CSCO 170331C00025500 C 03/31/17 25.5 8.15 8.95
CSCO 170331C00026000 C 03/31/17 26.0 7.55 8.45
CSCO 170331C00026500 C 03/31/17 26.5 7.05 8.00
CSCO 170331C00027000 C 03/31/17 27.0 7.00 7.35
CSCO 170331C00027500 C 03/31/17 27.5 6.50 6.90
CSCO 170331C00028000 C 03/31/17 28.0 5.95 6.35
CSCO 170331C00028500 C 03/31/17 28.5 5.45 5.85
CSCO 170331C00029000 C 03/31/17 29.0 4.75 5.40
CSCO 170331C00029500 C 03/31/17 29.5 4.20 4.85
CSCO 170331C00030000 C 03/31/17 30.0 3.90 4.35
CSCO 170331C00030500 C 03/31/17 30.5 3.25 3.85
CSCO 170331C00031000 C 03/31/17 31.0 2.65 3.40
CSCO 170331C00031500 C 03/31/17 31.5 2.70 2.87
CSCO 170331C00032000 C 03/31/17 32.0 2.15 2.25
CSCO 170331C00032500 C 03/31/17 32.5 1.72 1.74
CSCO 170331C00033000 C 03/31/17 33.0 1.23 1.25
CSCO 170331C00033500 C 03/31/17 33.5 0.77 0.79
CSCO 170331C00034000 C 03/31/17 34.0 0.37 0.39
CSCO 170331C00034500 C 03/31/17 34.5 0.12 0.13
CSCO 170331C00035000 C 03/31/17 35.0 0.02 0.03
CSCO 170331C00035500 C 03/31/17 35.5 0.00 0.02
CSCO 170331C00036000 C 03/31/17 36.0 0.00 0.02
CSCO 170331C00036500 C 03/31/17 36.5 0.00 0.02
CSCO 170331C00037000 C 03/31/17 37.0 0.00 0.02
CSCO 170331C00037500 C 03/31/17 37.5 0.00 0.02
CSCO 170331C00038000 C 03/31/17 38.0 0.00 0.02
CSCO 170331C00038500 C 03/31/17 38.5 0.00 0.02
CSCO 170331C00039000 C 03/31/17 39.0 0.00 0.02
CSCO 170331C00039500 C 03/31/17 39.5 0.00 0.02
CSCO 170331C00040000 C 03/31/17 40.0 0.00 0.02
CSCO 170331C00040500 C 03/31/17 40.5 0.00 0.02
CSCO 170331C00041000 C 03/31/17 41.0 0.00 0.01
CSCO 170331P00024000 P 03/31/17 24.0 0.00 0.02
CSCO 170331P00024500 P 03/31/17 24.5 0.00 0.02
CSCO 170331P00025000 P 03/31/17 25.0 0.00 0.02
CSCO 170331P00025500 P 03/31/17 25.5 0.00 0.02
CSCO 170331P00026000 P 03/31/17 26.0 0.00 0.02
CSCO 170331P00026500 P 03/31/17 26.5 0.00 0.02
CSCO 170331P00027000 P 03/31/17 27.0 0.00 0.02
CSCO 170331P00027500 P 03/31/17 27.5 0.00 0.02
CSCO 170331P00028000 P 03/31/17 28.0 0.00 0.02
CSCO 170331P00028500 P 03/31/17 28.5 0.00 0.02
CSCO 170331P00029000 P 03/31/17 29.0 0.00 0.02
CSCO 170331P00029500 P 03/31/17 29.5 0.00 0.02
CSCO 170331P00030000 P 03/31/17 30.0 0.00 0.02
CSCO 170331P00030500 P 03/31/17 30.5 0.00 0.02
CSCO 170331P00031000 P 03/31/17 31.0 0.00 0.02
CSCO 170331P00031500 P 03/31/17 31.5 0.00 0.02
CSCO 170331P00032000 P 03/31/17 32.0 0.00 0.02
CSCO 170331P00032500 P 03/31/17 32.5 0.01 0.02
CSCO 170331P00033000 P 03/31/17 33.0 0.02 0.03
CSCO 170331P00033500 P 03/31/17 33.5 0.06 0.07
CSCO 170331P00034000 P 03/31/17 34.0 0.16 0.17
CSCO 170331P00034500 P 03/31/17 34.5 0.40 0.41
CSCO 170331P00035000 P 03/31/17 35.0 0.80 0.82
CSCO 170331P00035500 P 03/31/17 35.5 1.28 1.30
CSCO 170331P00036000 P 03/31/17 36.0 1.77 1.79
CSCO 170331P00036500 P 03/31/17 36.5 2.13 2.87
CSCO 170331P00037000 P 03/31/17 37.0 2.67 3.20
CSCO 170331P00037500 P 03/31/17 37.5 3.15 3.85
CSCO 170331P00038000 P 03/31/17 38.0 3.65 4.30
CSCO 170331P00038500 P 03/31/17 38.5 4.15 4.75
CSCO 170331P00039000 P 03/31/17 39.0 4.65 5.25
CSCO 170331P00039500 P 03/31/17 39.5 5.15 5.75
CSCO 170331P00040000 P 03/31/17 40.0 5.65 6.20
CSCO 170331P00040500 P 03/31/17 40.5 6.10 6.90
CSCO 170331P00041000 P 03/31/17 41.0 6.65 7.20
CSCO 170407C00027000 C 04/07/17 27.0 6.65 7.45
CSCO 170407C00027500 C 04/07/17 27.5 6.10 6.95
CSCO 170407C00028000 C 04/07/17 28.0 5.55 6.50
CSCO 170407C00028500 C 04/07/17 28.5 5.05 6.05
CSCO 170407C00029000 C 04/07/17 29.0 4.70 5.40
CSCO 170407C00029500 C 04/07/17 29.5 4.20 4.85
CSCO 170407C00030000 C 04/07/17 30.0 3.75 4.35
CSCO 170407C00030500 C 04/07/17 30.5 3.15 3.90
CSCO 170407C00031000 C 04/07/17 31.0 2.66 3.35
CSCO 170407C00031500 C 04/07/17 31.5 2.17 2.88
CSCO 170407C00032000 C 04/07/17 32.0 2.15 2.34
CSCO 170407C00032500 C 04/07/17 32.5 1.72 1.74
CSCO 170407C00033000 C 04/07/17 33.0 1.23 1.26
CSCO 170407C00033500 C 04/07/17 33.5 0.78 0.80
CSCO 170407C00034000 C 04/07/17 34.0 0.40 0.41
CSCO 170407C00034500 C 04/07/17 34.5 0.15 0.16
CSCO 170407C00035000 C 04/07/17 35.0 0.03 0.05
CSCO 170407C00035500 C 04/07/17 35.5 0.00 0.03
CSCO 170407C00036000 C 04/07/17 36.0 0.00 0.01
CSCO 170407C00036500 C 04/07/17 36.5 0.00 0.02
CSCO 170407C00037000 C 04/07/17 37.0 0.00 0.02
CSCO 170407C00037500 C 04/07/17 37.5 0.00 0.02
CSCO 170407C00038000 C 04/07/17 38.0 0.00 0.02
CSCO 170407C00038500 C 04/07/17 38.5 0.00 0.02
CSCO 170407C00039000 C 04/07/17 39.0 0.00 0.02
CSCO 170407C00039500 C 04/07/17 39.5 0.00 0.01
CSCO 170407C00040000 C 04/07/17 40.0 0.00 0.01
CSCO 170407C00040500 C 04/07/17 40.5 0.00 0.02
CSCO 170407C00041000 C 04/07/17 41.0 0.00 0.01
CSCO 170407C00041500 C 04/07/17 41.5 0.00 0.02
CSCO 170407C00042000 C 04/07/17 42.0 0.00 0.02
CSCO 170407C00042500 C 04/07/17 42.5 0.00 0.02
CSCO 170407C00043000 C 04/07/17 43.0 0.00 0.02
CSCO 170407P00027000 P 04/07/17 27.0 0.00 0.02
CSCO 170407P00027500 P 04/07/17 27.5 0.00 0.02
CSCO 170407P00028000 P 04/07/17 28.0 0.00 0.02
CSCO 170407P00028500 P 04/07/17 28.5 0.00 0.02
CSCO 170407P00029000 P 04/07/17 29.0 0.00 0.02
CSCO 170407P00029500 P 04/07/17 29.5 0.00 0.02
CSCO 170407P00030000 P 04/07/17 30.0 0.00 0.03
CSCO 170407P00030500 P 04/07/17 30.5 0.00 0.03
CSCO 170407P00031000 P 04/07/17 31.0 0.00 0.03
CSCO 170407P00031500 P 04/07/17 31.5 0.01 0.03
CSCO 170407P00032000 P 04/07/17 32.0 0.02 0.03
CSCO 170407P00032500 P 04/07/17 32.5 0.04 0.05
CSCO 170407P00033000 P 04/07/17 33.0 0.09 0.10
CSCO 170407P00033500 P 04/07/17 33.5 0.18 0.19
CSCO 170407P00034000 P 04/07/17 34.0 0.36 0.38
CSCO 170407P00034500 P 04/07/17 34.5 0.67 0.69
CSCO 170407P00035000 P 04/07/17 35.0 1.09 1.11
CSCO 170407P00035500 P 04/07/17 35.5 1.46 1.97
CSCO 170407P00036000 P 04/07/17 36.0 1.96 2.49
CSCO 170407P00036500 P 04/07/17 36.5 2.40 3.10
CSCO 170407P00037000 P 04/07/17 37.0 2.92 3.50
CSCO 170407P00037500 P 04/07/17 37.5 3.40 4.10
CSCO 170407P00038000 P 04/07/17 38.0 3.95 4.55
CSCO 170407P00038500 P 04/07/17 38.5 4.45 5.00
CSCO 170407P00039000 P 04/07/17 39.0 4.95 5.55
CSCO 170407P00039500 P 04/07/17 39.5 5.30 6.20
CSCO 170407P00040000 P 04/07/17 40.0 5.95 6.60
CSCO 170407P00040500 P 04/07/17 40.5 6.40 7.10
CSCO 170407P00041000 P 04/07/17 41.0 6.90 7.65
CSCO 170407P00041500 P 04/07/17 41.5 7.35 8.20
CSCO 170407P00042000 P 04/07/17 42.0 7.85 8.75
CSCO 170407P00042500 P 04/07/17 42.5 8.35 9.20
CSCO 170407P00043000 P 04/07/17 43.0 8.95 9.75
CSCO 170413C00023000 C 04/13/17 23.0 10.60 11.75
CSCO 170413C00023500 C 04/13/17 23.5 10.05 10.95
CSCO 170413C00024000 C 04/13/17 24.0 9.60 10.40
CSCO 170413C00024500 C 04/13/17 24.5 9.15 9.90
CSCO 170413C00025000 C 04/13/17 25.0 8.55 9.50
CSCO 170413C00025500 C 04/13/17 25.5 8.05 9.00
CSCO 170413C00026000 C 04/13/17 26.0 7.60 8.45
CSCO 170413C00026500 C 04/13/17 26.5 7.35 7.90
CSCO 170413C00027000 C 04/13/17 27.0 6.55 7.50
CSCO 170413C00027500 C 04/13/17 27.5 6.10 6.95
CSCO 170413C00028000 C 04/13/17 28.0 5.65 6.35
CSCO 170413C00028500 C 04/13/17 28.5 5.10 5.85
CSCO 170413C00029000 C 04/13/17 29.0 4.70 5.35
CSCO 170413C00029500 C 04/13/17 29.5 4.15 4.85
CSCO 170413C00030000 C 04/13/17 30.0 3.65 4.35
CSCO 170413C00030500 C 04/13/17 30.5 3.20 3.90
CSCO 170413C00031000 C 04/13/17 31.0 2.65 3.40
CSCO 170413C00031500 C 04/13/17 31.5 2.18 2.85
CSCO 170413C00032000 C 04/13/17 32.0 1.84 2.35
CSCO 170413C00032500 C 04/13/17 32.5 1.34 1.84
CSCO 170413C00033000 C 04/13/17 33.0 1.20 1.31
CSCO 170413C00033500 C 04/13/17 33.5 0.79 0.83
CSCO 170413C00034000 C 04/13/17 34.0 0.42 0.46
CSCO 170413C00034500 C 04/13/17 34.5 0.18 0.23
CSCO 170413C00035000 C 04/13/17 35.0 0.05 0.09
CSCO 170413C00035500 C 04/13/17 35.5 0.00 0.05
CSCO 170413C00036000 C 04/13/17 36.0 0.00 0.03
CSCO 170413C00036500 C 04/13/17 36.5 0.00 0.02
CSCO 170413C00037000 C 04/13/17 37.0 0.00 0.02
CSCO 170413C00037500 C 04/13/17 37.5 0.00 0.02
CSCO 170413C00038000 C 04/13/17 38.0 0.00 0.02
CSCO 170413C00038500 C 04/13/17 38.5 0.00 0.02
CSCO 170413C00039000 C 04/13/17 39.0 0.00 0.02
CSCO 170413C00039500 C 04/13/17 39.5 0.00 0.02
CSCO 170413C00040000 C 04/13/17 40.0 0.00 0.02
CSCO 170413C00040500 C 04/13/17 40.5 0.00 0.02
CSCO 170413C00041000 C 04/13/17 41.0 0.00 0.01
CSCO 170413C00041500 C 04/13/17 41.5 0.00 0.02
CSCO 170413P00023000 P 04/13/17 23.0 0.00 0.02
CSCO 170413P00023500 P 04/13/17 23.5 0.00 0.02
CSCO 170413P00024000 P 04/13/17 24.0 0.00 0.02
CSCO 170413P00024500 P 04/13/17 24.5 0.00 0.02
CSCO 170413P00025000 P 04/13/17 25.0 0.00 0.02
CSCO 170413P00025500 P 04/13/17 25.5 0.00 0.02
CSCO 170413P00026000 P 04/13/17 26.0 0.00 0.02
CSCO 170413P00026500 P 04/13/17 26.5 0.00 0.02
CSCO 170413P00027000 P 04/13/17 27.0 0.00 0.02
CSCO 170413P00027500 P 04/13/17 27.5 0.00 0.02
CSCO 170413P00028000 P 04/13/17 28.0 0.00 0.02
CSCO 170413P00028500 P 04/13/17 28.5 0.00 0.02
CSCO 170413P00029000 P 04/13/17 29.0 0.00 0.02
CSCO 170413P00029500 P 04/13/17 29.5 0.00 0.02
CSCO 170413P00030000 P 04/13/17 30.0 0.00 0.04
CSCO 170413P00030500 P 04/13/17 30.5 0.00 0.04
CSCO 170413P00031000 P 04/13/17 31.0 0.00 0.04
CSCO 170413P00031500 P 04/13/17 31.5 0.00 0.06
CSCO 170413P00032000 P 04/13/17 32.0 0.00 0.06
CSCO 170413P00032500 P 04/13/17 32.5 0.06 0.09
CSCO 170413P00033000 P 04/13/17 33.0 0.12 0.14
CSCO 170413P00033500 P 04/13/17 33.5 0.22 0.26
CSCO 170413P00034000 P 04/13/17 34.0 0.40 0.44
CSCO 170413P00034500 P 04/13/17 34.5 0.70 0.75
CSCO 170413P00035000 P 04/13/17 35.0 1.02 1.21
CSCO 170413P00035500 P 04/13/17 35.5 1.49 1.64
CSCO 170413P00036000 P 04/13/17 36.0 1.95 2.50
CSCO 170413P00036500 P 04/13/17 36.5 2.41 3.00
CSCO 170413P00037000 P 04/13/17 37.0 2.90 3.55
CSCO 170413P00037500 P 04/13/17 37.5 3.40 4.10
CSCO 170413P00038000 P 04/13/17 38.0 3.90 4.60
CSCO 170413P00038500 P 04/13/17 38.5 4.40 5.05
CSCO 170413P00039000 P 04/13/17 39.0 4.95 5.55
CSCO 170413P00039500 P 04/13/17 39.5 5.35 6.20
CSCO 170413P00040000 P 04/13/17 40.0 5.90 6.65
CSCO 170413P00040500 P 04/13/17 40.5 6.40 7.10
CSCO 170413P00041000 P 04/13/17 41.0 6.85 7.70
CSCO 170413P00041500 P 04/13/17 41.5 7.35 8.20
CSCO 170421C00015000 C 04/21/17 15.0 18.70 19.35
CSCO 170421C00016000 C 04/21/17 16.0 17.80 18.50
CSCO 170421C00017000 C 04/21/17 17.0 16.75 17.60
CSCO 170421C00018000 C 04/21/17 18.0 15.70 16.40
CSCO 170421C00019000 C 04/21/17 19.0 14.75 15.55
CSCO 170421C00020000 C 04/21/17 20.0 13.75 14.45
CSCO 170421C00021000 C 04/21/17 21.0 12.70 13.45
CSCO 170421C00022000 C 04/21/17 22.0 11.75 12.35
CSCO 170421C00023000 C 04/21/17 23.0 10.75 11.35
CSCO 170421C00024000 C 04/21/17 24.0 9.80 10.35
CSCO 170421C00025000 C 04/21/17 25.0 8.75 9.40
CSCO 170421C00025500 C 04/21/17 25.5 8.10 8.85
CSCO 170421C00026000 C 04/21/17 26.0 7.75 8.35
CSCO 170421C00026500 C 04/21/17 26.5 7.15 7.85
CSCO 170421C00027000 C 04/21/17 27.0 6.80 7.35
CSCO 170421C00027500 C 04/21/17 27.5 6.50 6.95
CSCO 170421C00028000 C 04/21/17 28.0 5.95 6.30
CSCO 170421C00028500 C 04/21/17 28.5 5.15 5.90
CSCO 170421C00029000 C 04/21/17 29.0 4.85 5.30
CSCO 170421C00029500 C 04/21/17 29.5 4.20 4.85
CSCO 170421C00030000 C 04/21/17 30.0 4.10 4.30
CSCO 170421C00030500 C 04/21/17 30.5 3.25 3.85
CSCO 170421C00031000 C 04/21/17 31.0 3.10 3.30
CSCO 170421C00031500 C 04/21/17 31.5 2.41 2.85
CSCO 170421C00032000 C 04/21/17 32.0 2.08 2.26
CSCO 170421C00032500 C 04/21/17 32.5 1.73 1.75
CSCO 170421C00033000 C 04/21/17 33.0 1.26 1.28
CSCO 170421C00033500 C 04/21/17 33.5 0.83 0.84
CSCO 170421C00034000 C 04/21/17 34.0 0.48 0.49
CSCO 170421C00034500 C 04/21/17 34.5 0.23 0.24
CSCO 170421C00035000 C 04/21/17 35.0 0.09 0.10
CSCO 170421C00035500 C 04/21/17 35.5 0.03 0.04
CSCO 170421C00036000 C 04/21/17 36.0 0.01 0.02
CSCO 170421C00036500 C 04/21/17 36.5 0.00 0.02
CSCO 170421C00037000 C 04/21/17 37.0 0.00 0.02
CSCO 170421C00037500 C 04/21/17 37.5 0.00 0.02
CSCO 170421C00038000 C 04/21/17 38.0 0.00 0.01
CSCO 170421C00038500 C 04/21/17 38.5 0.00 0.02
CSCO 170421C00039000 C 04/21/17 39.0 0.00 0.02
CSCO 170421C00039500 C 04/21/17 39.5 0.00 0.02
CSCO 170421C00040000 C 04/21/17 40.0 0.00 0.02
CSCO 170421C00040500 C 04/21/17 40.5 0.00 0.02
CSCO 170421C00041000 C 04/21/17 41.0 0.00 0.02
CSCO 170421P00015000 P 04/21/17 15.0 0.00 0.02
CSCO 170421P00016000 P 04/21/17 16.0 0.00 0.02
CSCO 170421P00017000 P 04/21/17 17.0 0.00 0.02
CSCO 170421P00018000 P 04/21/17 18.0 0.00 0.02
CSCO 170421P00019000 P 04/21/17 19.0 0.00 0.02
CSCO 170421P00020000 P 04/21/17 20.0 0.00 0.02
CSCO 170421P00021000 P 04/21/17 21.0 0.00 0.01
CSCO 170421P00022000 P 04/21/17 22.0 0.00 0.01
CSCO 170421P00023000 P 04/21/17 23.0 0.00 0.02
CSCO 170421P00024000 P 04/21/17 24.0 0.00 0.02
CSCO 170421P00025000 P 04/21/17 25.0 0.00 0.02
CSCO 170421P00025500 P 04/21/17 25.5 0.00 0.02
CSCO 170421P00026000 P 04/21/17 26.0 0.00 0.02
CSCO 170421P00026500 P 04/21/17 26.5 0.00 0.02
CSCO 170421P00027000 P 04/21/17 27.0 0.00 0.02
CSCO 170421P00027500 P 04/21/17 27.5 0.00 0.02
CSCO 170421P00028000 P 04/21/17 28.0 0.00 0.02
CSCO 170421P00028500 P 04/21/17 28.5 0.00 0.03
CSCO 170421P00029000 P 04/21/17 29.0 0.01 0.03
CSCO 170421P00029500 P 04/21/17 29.5 0.01 0.03
CSCO 170421P00030000 P 04/21/17 30.0 0.02 0.03
CSCO 170421P00030500 P 04/21/17 30.5 0.02 0.03
CSCO 170421P00031000 P 04/21/17 31.0 0.03 0.04
CSCO 170421P00031500 P 04/21/17 31.5 0.04 0.05
CSCO 170421P00032000 P 04/21/17 32.0 0.06 0.07
CSCO 170421P00032500 P 04/21/17 32.5 0.10 0.11
CSCO 170421P00033000 P 04/21/17 33.0 0.17 0.19
CSCO 170421P00033500 P 04/21/17 33.5 0.30 0.31
CSCO 170421P00034000 P 04/21/17 34.0 0.49 0.50
CSCO 170421P00034500 P 04/21/17 34.5 0.77 0.78
CSCO 170421P00035000 P 04/21/17 35.0 1.14 1.16
CSCO 170421P00035500 P 04/21/17 35.5 1.58 1.60
CSCO 170421P00036000 P 04/21/17 36.0 1.97 2.36
CSCO 170421P00036500 P 04/21/17 36.5 2.44 2.87
CSCO 170421P00037000 P 04/21/17 37.0 2.96 3.55
CSCO 170421P00037500 P 04/21/17 37.5 3.45 4.00
CSCO 170421P00038000 P 04/21/17 38.0 3.95 4.50
CSCO 170421P00038500 P 04/21/17 38.5 4.45 5.05
CSCO 170421P00039000 P 04/21/17 39.0 4.95 5.35
CSCO 170421P00039500 P 04/21/17 39.5 5.45 6.00
CSCO 170421P00040000 P 04/21/17 40.0 5.90 6.55
CSCO 170421P00040500 P 04/21/17 40.5 6.40 6.95
CSCO 170421P00041000 P 04/21/17 41.0 6.95 7.50
CSCO 170428C00024000 C 04/28/17 24.0 9.60 10.40
CSCO 170428C00024500 C 04/28/17 24.5 9.05 10.05
CSCO 170428C00025000 C 04/28/17 25.0 8.80 9.45
CSCO 170428C00025500 C 04/28/17 25.5 8.10 8.95
CSCO 170428C00026000 C 04/28/17 26.0 7.65 8.40
CSCO 170428C00026500 C 04/28/17 26.5 7.10 7.95
CSCO 170428C00027000 C 04/28/17 27.0 6.60 7.40
CSCO 170428C00027500 C 04/28/17 27.5 6.15 6.90
CSCO 170428C00028000 C 04/28/17 28.0 5.60 6.50
CSCO 170428C00028500 C 04/28/17 28.5 5.05 6.00
CSCO 170428C00029000 C 04/28/17 29.0 4.65 5.40
CSCO 170428C00029500 C 04/28/17 29.5 4.15 4.95
CSCO 170428C00030000 C 04/28/17 30.0 3.70 4.35
CSCO 170428C00030500 C 04/28/17 30.5 3.25 3.85
CSCO 170428C00031000 C 04/28/17 31.0 2.71 3.40
CSCO 170428C00031500 C 04/28/17 31.5 2.18 2.88
CSCO 170428C00032000 C 04/28/17 32.0 1.86 2.40
CSCO 170428C00032500 C 04/28/17 32.5 1.37 1.87
CSCO 170428C00033000 C 04/28/17 33.0 1.19 1.39
CSCO 170428C00033500 C 04/28/17 33.5 0.80 0.96
CSCO 170428C00034000 C 04/28/17 34.0 0.52 0.57
CSCO 170428C00034500 C 04/28/17 34.5 0.27 0.33
CSCO 170428C00035000 C 04/28/17 35.0 0.13 0.18
CSCO 170428C00035500 C 04/28/17 35.5 0.02 0.12
CSCO 170428C00036000 C 04/28/17 36.0 0.00 0.33
CSCO 170428C00036500 C 04/28/17 36.5 0.00 0.48
CSCO 170428C00037000 C 04/28/17 37.0 0.00 0.07
CSCO 170428C00037500 C 04/28/17 37.5 0.00 0.07
CSCO 170428C00038000 C 04/28/17 38.0 0.00 0.07
CSCO 170428C00038500 C 04/28/17 38.5 0.00 0.08
CSCO 170428C00039000 C 04/28/17 39.0 0.00 0.08
CSCO 170428C00039500 C 04/28/17 39.5 0.00 0.07
CSCO 170428C00040000 C 04/28/17 40.0 0.00 0.07
CSCO 170428C00040500 C 04/28/17 40.5 0.00 0.08
CSCO 170428C00041000 C 04/28/17 41.0 0.00 0.08
CSCO 170428P00024000 P 04/28/17 24.0 0.00 0.08
CSCO 170428P00024500 P 04/28/17 24.5 0.00 0.49
CSCO 170428P00025000 P 04/28/17 25.0 0.00 0.48
CSCO 170428P00025500 P 04/28/17 25.5 0.00 0.15
CSCO 170428P00026000 P 04/28/17 26.0 0.00 0.15
CSCO 170428P00026500 P 04/28/17 26.5 0.00 0.48
CSCO 170428P00027000 P 04/28/17 27.0 0.00 0.49
CSCO 170428P00027500 P 04/28/17 27.5 0.00 0.06
CSCO 170428P00028000 P 04/28/17 28.0 0.00 0.48
CSCO 170428P00028500 P 04/28/17 28.5 0.00 0.49
CSCO 170428P00029000 P 04/28/17 29.0 0.00 0.50
CSCO 170428P00029500 P 04/28/17 29.5 0.00 0.50
CSCO 170428P00030000 P 04/28/17 30.0 0.00 0.10
CSCO 170428P00030500 P 04/28/17 30.5 0.03 0.15
CSCO 170428P00031000 P 04/28/17 31.0 0.04 0.12
CSCO 170428P00031500 P 04/28/17 31.5 0.06 0.34
CSCO 170428P00032000 P 04/28/17 32.0 0.09 0.15
CSCO 170428P00032500 P 04/28/17 32.5 0.13 0.19
CSCO 170428P00033000 P 04/28/17 33.0 0.22 0.28
CSCO 170428P00033500 P 04/28/17 33.5 0.35 0.39
CSCO 170428P00034000 P 04/28/17 34.0 0.54 0.60
CSCO 170428P00034500 P 04/28/17 34.5 0.81 0.91
CSCO 170428P00035000 P 04/28/17 35.0 1.08 1.26
CSCO 170428P00035500 P 04/28/17 35.5 1.50 2.00
CSCO 170428P00036000 P 04/28/17 36.0 1.90 2.50
CSCO 170428P00036500 P 04/28/17 36.5 2.41 3.05
CSCO 170428P00037000 P 04/28/17 37.0 2.92 3.50
CSCO 170428P00037500 P 04/28/17 37.5 3.40 4.10
CSCO 170428P00038000 P 04/28/17 38.0 3.85 4.45
CSCO 170428P00038500 P 04/28/17 38.5 4.40 5.10
CSCO 170428P00039000 P 04/28/17 39.0 4.90 5.60
CSCO 170428P00039500 P 04/28/17 39.5 5.30 6.25
CSCO 170428P00040000 P 04/28/17 40.0 5.85 6.70
CSCO 170428P00040500 P 04/28/17 40.5 6.30 7.25
CSCO 170428P00041000 P 04/28/17 41.0 6.85 7.70
CSCO 170505C00023500 C 05/05/17 23.5 10.05 11.00
CSCO 170505C00024000 C 05/05/17 24.0 9.55 10.50
CSCO 170505C00024500 C 05/05/17 24.5 9.15 9.90
CSCO 170505C00025000 C 05/05/17 25.0 8.55 9.50
CSCO 170505C00025500 C 05/05/17 25.5 8.05 9.00
CSCO 170505C00026000 C 05/05/17 26.0 7.55 8.50
CSCO 170505C00026500 C 05/05/17 26.5 7.20 7.85
CSCO 170505C00027000 C 05/05/17 27.0 6.60 7.45
CSCO 170505C00027500 C 05/05/17 27.5 6.10 6.95
CSCO 170505C00028000 C 05/05/17 28.0 5.60 6.45
CSCO 170505C00028500 C 05/05/17 28.5 5.05 6.05
CSCO 170505C00029000 C 05/05/17 29.0 4.65 5.40
CSCO 170505C00029500 C 05/05/17 29.5 4.20 4.90
CSCO 170505C00030000 C 05/05/17 30.0 3.65 4.40
CSCO 170505C00030500 C 05/05/17 30.5 3.20 3.90
CSCO 170505C00031000 C 05/05/17 31.0 2.68 3.35
CSCO 170505C00031500 C 05/05/17 31.5 2.18 2.89
CSCO 170505C00032000 C 05/05/17 32.0 1.87 2.43
CSCO 170505C00032500 C 05/05/17 32.5 1.40 1.95
CSCO 170505C00033000 C 05/05/17 33.0 1.22 1.44
CSCO 170505C00033500 C 05/05/17 33.5 0.85 1.03
CSCO 170505C00034000 C 05/05/17 34.0 0.55 0.62
CSCO 170505C00034500 C 05/05/17 34.5 0.26 0.40
CSCO 170505C00035000 C 05/05/17 35.0 0.10 0.26
CSCO 170505C00035500 C 05/05/17 35.5 0.04 0.25
CSCO 170505C00036000 C 05/05/17 36.0 0.00 0.35
CSCO 170505C00036500 C 05/05/17 36.5 0.00 0.50
CSCO 170505C00037000 C 05/05/17 37.0 0.00 0.49
CSCO 170505C00037500 C 05/05/17 37.5 0.00 0.50
CSCO 170505C00038000 C 05/05/17 38.0 0.00 0.17
CSCO 170505C00038500 C 05/05/17 38.5 0.00 0.49
CSCO 170505C00039000 C 05/05/17 39.0 0.00 0.48
CSCO 170505C00039500 C 05/05/17 39.5 0.00 0.49
CSCO 170505C00040000 C 05/05/17 40.0 0.00 0.50
CSCO 170505C00040500 C 05/05/17 40.5 0.00 0.47
CSCO 170505C00041000 C 05/05/17 41.0 0.00 0.47
CSCO 170505P00023500 P 05/05/17 23.5 0.00 0.50
CSCO 170505P00024000 P 05/05/17 24.0 0.00 0.13
CSCO 170505P00024500 P 05/05/17 24.5 0.00 0.48
CSCO 170505P00025000 P 05/05/17 25.0 0.00 0.49
CSCO 170505P00025500 P 05/05/17 25.5 0.00 0.48
CSCO 170505P00026000 P 05/05/17 26.0 0.00 0.49
CSCO 170505P00026500 P 05/05/17 26.5 0.00 0.49
CSCO 170505P00027000 P 05/05/17 27.0 0.00 0.49
CSCO 170505P00027500 P 05/05/17 27.5 0.00 0.50
CSCO 170505P00028000 P 05/05/17 28.0 0.00 0.49
CSCO 170505P00028500 P 05/05/17 28.5 0.00 0.49
CSCO 170505P00029000 P 05/05/17 29.0 0.00 0.48
CSCO 170505P00029500 P 05/05/17 29.5 0.02 0.48
CSCO 170505P00030000 P 05/05/17 30.0 0.00 0.35
CSCO 170505P00030500 P 05/05/17 30.5 0.00 0.50
CSCO 170505P00031000 P 05/05/17 31.0 0.00 0.50
CSCO 170505P00031500 P 05/05/17 31.5 0.00 0.50
CSCO 170505P00032000 P 05/05/17 32.0 0.04 0.46
CSCO 170505P00032500 P 05/05/17 32.5 0.17 0.26
CSCO 170505P00033000 P 05/05/17 33.0 0.21 0.33
CSCO 170505P00033500 P 05/05/17 33.5 0.40 0.46
CSCO 170505P00034000 P 05/05/17 34.0 0.55 0.69
CSCO 170505P00034500 P 05/05/17 34.5 0.86 1.00
CSCO 170505P00035000 P 05/05/17 35.0 1.09 1.63
CSCO 170505P00035500 P 05/05/17 35.5 1.52 2.04
CSCO 170505P00036000 P 05/05/17 36.0 1.89 2.63
CSCO 170505P00036500 P 05/05/17 36.5 2.41 3.05
CSCO 170505P00037000 P 05/05/17 37.0 2.90 3.60
CSCO 170505P00037500 P 05/05/17 37.5 3.40 4.05
CSCO 170505P00038000 P 05/05/17 38.0 3.90 4.55
CSCO 170505P00038500 P 05/05/17 38.5 4.40 5.00
CSCO 170505P00039000 P 05/05/17 39.0 4.90 5.55
CSCO 170505P00039500 P 05/05/17 39.5 5.35 6.15
CSCO 170505P00040000 P 05/05/17 40.0 5.80 6.70
CSCO 170505P00040500 P 05/05/17 40.5 6.35 7.15
CSCO 170505P00041000 P 05/05/17 41.0 6.85 7.65
CSCO 170519C00022000 C 05/19/17 22.0 11.75 12.35
CSCO 170519C00023000 C 05/19/17 23.0 10.70 11.55
CSCO 170519C00024000 C 05/19/17 24.0 9.80 10.40
CSCO 170519C00025000 C 05/19/17 25.0 8.55 9.35
CSCO 170519C00026000 C 05/19/17 26.0 7.60 8.35
CSCO 170519C00027000 C 05/19/17 27.0 6.90 7.35
CSCO 170519C00028000 C 05/19/17 28.0 6.00 6.35
CSCO 170519C00029000 C 05/19/17 29.0 4.90 5.35
CSCO 170519C00030000 C 05/19/17 30.0 4.10 4.35
CSCO 170519C00031000 C 05/19/17 31.0 3.15 3.35
CSCO 170519C00032000 C 05/19/17 32.0 2.31 2.37
CSCO 170519C00033000 C 05/19/17 33.0 1.53 1.57
CSCO 170519C00034000 C 05/19/17 34.0 0.92 0.95
CSCO 170519C00035000 C 05/19/17 35.0 0.48 0.49
CSCO 170519C00036000 C 05/19/17 36.0 0.20 0.22
CSCO 170519C00037000 C 05/19/17 37.0 0.07 0.09
CSCO 170519C00038000 C 05/19/17 38.0 0.02 0.03
CSCO 170519C00039000 C 05/19/17 39.0 0.00 0.03
CSCO 170519C00040000 C 05/19/17 40.0 0.00 0.02
CSCO 170519P00022000 P 05/19/17 22.0 0.00 0.02
CSCO 170519P00023000 P 05/19/17 23.0 0.00 0.02
CSCO 170519P00024000 P 05/19/17 24.0 0.00 0.02
CSCO 170519P00025000 P 05/19/17 25.0 0.00 0.03
CSCO 170519P00026000 P 05/19/17 26.0 0.01 0.03
CSCO 170519P00027000 P 05/19/17 27.0 0.02 0.05
CSCO 170519P00028000 P 05/19/17 28.0 0.05 0.07
CSCO 170519P00029000 P 05/19/17 29.0 0.08 0.10
CSCO 170519P00030000 P 05/19/17 30.0 0.13 0.14
CSCO 170519P00031000 P 05/19/17 31.0 0.21 0.22
CSCO 170519P00032000 P 05/19/17 32.0 0.34 0.35
CSCO 170519P00033000 P 05/19/17 33.0 0.57 0.58
CSCO 170519P00034000 P 05/19/17 34.0 0.94 0.96
CSCO 170519P00035000 P 05/19/17 35.0 1.49 1.53
CSCO 170519P00036000 P 05/19/17 36.0 2.15 2.35
CSCO 170519P00037000 P 05/19/17 37.0 2.99 3.40
CSCO 170519P00038000 P 05/19/17 38.0 3.95 4.55
CSCO 170519P00039000 P 05/19/17 39.0 4.90 5.65
CSCO 170519P00040000 P 05/19/17 40.0 5.95 6.60
CSCO 170616C00015000 C 06/16/17 15.0 18.45 19.35
CSCO 170616C00016000 C 06/16/17 16.0 17.75 18.35
CSCO 170616C00017000 C 06/16/17 17.0 16.75 17.35
CSCO 170616C00018000 C 06/16/17 18.0 15.45 16.35
CSCO 170616C00019000 C 06/16/17 19.0 14.65 15.35
CSCO 170616C00020000 C 06/16/17 20.0 13.45 14.40
CSCO 170616C00021000 C 06/16/17 21.0 12.70 13.35
CSCO 170616C00022000 C 06/16/17 22.0 11.80 12.35
CSCO 170616C00023000 C 06/16/17 23.0 10.70 11.35
CSCO 170616C00024000 C 06/16/17 24.0 9.85 10.35
CSCO 170616C00025000 C 06/16/17 25.0 8.60 9.35
CSCO 170616C00026000 C 06/16/17 26.0 7.70 8.35
CSCO 170616C00027000 C 06/16/17 27.0 6.60 7.35
CSCO 170616C00028000 C 06/16/17 28.0 5.60 6.35
CSCO 170616C00029000 C 06/16/17 29.0 4.80 5.30
CSCO 170616C00030000 C 06/16/17 30.0 3.80 4.30
CSCO 170616C00031000 C 06/16/17 31.0 3.10 3.40
CSCO 170616C00032000 C 06/16/17 32.0 2.42 2.49
CSCO 170616C00033000 C 06/16/17 33.0 1.69 1.73
CSCO 170616C00034000 C 06/16/17 34.0 1.07 1.11
CSCO 170616C00035000 C 06/16/17 35.0 0.61 0.65
CSCO 170616C00036000 C 06/16/17 36.0 0.31 0.34
CSCO 170616C00037000 C 06/16/17 37.0 0.14 0.16
CSCO 170616C00038000 C 06/16/17 38.0 0.06 0.07
CSCO 170616C00039000 C 06/16/17 39.0 0.02 0.03
CSCO 170616C00040000 C 06/16/17 40.0 0.00 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 0.00 0.02
CSCO 170616P00016000 P 06/16/17 16.0 0.00 0.02
CSCO 170616P00017000 P 06/16/17 17.0 0.00 0.02
CSCO 170616P00018000 P 06/16/17 18.0 0.00 0.02
CSCO 170616P00019000 P 06/16/17 19.0 0.00 0.02
CSCO 170616P00020000 P 06/16/17 20.0 0.00 0.02
CSCO 170616P00021000 P 06/16/17 21.0 0.00 0.02
CSCO 170616P00022000 P 06/16/17 22.0 0.00 0.03
CSCO 170616P00023000 P 06/16/17 23.0 0.00 0.04
CSCO 170616P00024000 P 06/16/17 24.0 0.02 0.04
CSCO 170616P00025000 P 06/16/17 25.0 0.03 0.05
CSCO 170616P00026000 P 06/16/17 26.0 0.05 0.07
CSCO 170616P00027000 P 06/16/17 27.0 0.07 0.09
CSCO 170616P00028000 P 06/16/17 28.0 0.10 0.12
CSCO 170616P00029000 P 06/16/17 29.0 0.14 0.16
CSCO 170616P00030000 P 06/16/17 30.0 0.20 0.22
CSCO 170616P00031000 P 06/16/17 31.0 0.29 0.31
CSCO 170616P00032000 P 06/16/17 32.0 0.45 0.47
CSCO 170616P00033000 P 06/16/17 33.0 0.69 0.72
CSCO 170616P00034000 P 06/16/17 34.0 1.07 1.10
CSCO 170616P00035000 P 06/16/17 35.0 1.61 1.65
CSCO 170616P00036000 P 06/16/17 36.0 2.31 2.35
CSCO 170616P00037000 P 06/16/17 37.0 3.00 3.55
CSCO 170616P00038000 P 06/16/17 38.0 3.95 4.55
CSCO 170616P00039000 P 06/16/17 39.0 4.95 5.60
CSCO 170616P00040000 P 06/16/17 40.0 5.95 6.75
CSCO 170616P00041000 P 06/16/17 41.0 6.95 7.60
CSCO 170616P00042000 P 06/16/17 42.0 7.95 8.65
CSCO 170721C00016000 C 07/21/17 16.0 17.50 18.55
CSCO 170721C00017000 C 07/21/17 17.0 16.25 17.75
CSCO 170721C00018000 C 07/21/17 18.0 15.45 16.60
CSCO 170721C00019000 C 07/21/17 19.0 14.50 15.60
CSCO 170721C00020000 C 07/21/17 20.0 13.50 14.60
CSCO 170721C00021000 C 07/21/17 21.0 12.25 13.75
CSCO 170721C00022000 C 07/21/17 22.0 11.50 12.60
CSCO 170721C00023000 C 07/21/17 23.0 10.30 11.65
CSCO 170721C00024000 C 07/21/17 24.0 9.55 10.55
CSCO 170721C00025000 C 07/21/17 25.0 8.60 9.45
CSCO 170721C00026000 C 07/21/17 26.0 7.60 8.45
CSCO 170721C00027000 C 07/21/17 27.0 6.70 7.35
CSCO 170721C00028000 C 07/21/17 28.0 5.95 6.30
CSCO 170721C00029000 C 07/21/17 29.0 4.70 5.40
CSCO 170721C00030000 C 07/21/17 30.0 3.80 4.45
CSCO 170721C00031000 C 07/21/17 31.0 3.25 3.45
CSCO 170721C00032000 C 07/21/17 32.0 2.49 2.60
CSCO 170721C00033000 C 07/21/17 33.0 1.80 1.86
CSCO 170721C00034000 C 07/21/17 34.0 1.20 1.25
CSCO 170721C00035000 C 07/21/17 35.0 0.74 0.78
CSCO 170721C00036000 C 07/21/17 36.0 0.42 0.46
CSCO 170721C00037000 C 07/21/17 37.0 0.22 0.25
CSCO 170721C00038000 C 07/21/17 38.0 0.10 0.13
CSCO 170721C00039000 C 07/21/17 39.0 0.04 0.07
CSCO 170721C00040000 C 07/21/17 40.0 0.01 0.03
CSCO 170721C00041000 C 07/21/17 41.0 0.00 0.03
CSCO 170721P00016000 P 07/21/17 16.0 0.00 0.02
CSCO 170721P00017000 P 07/21/17 17.0 0.00 0.02
CSCO 170721P00018000 P 07/21/17 18.0 0.00 0.02
CSCO 170721P00019000 P 07/21/17 19.0 0.00 0.02
CSCO 170721P00020000 P 07/21/17 20.0 0.01 0.03
CSCO 170721P00021000 P 07/21/17 21.0 0.01 0.05
CSCO 170721P00022000 P 07/21/17 22.0 0.03 0.06
CSCO 170721P00023000 P 07/21/17 23.0 0.05 0.07
CSCO 170721P00024000 P 07/21/17 24.0 0.06 0.09
CSCO 170721P00025000 P 07/21/17 25.0 0.08 0.11
CSCO 170721P00026000 P 07/21/17 26.0 0.10 0.12
CSCO 170721P00027000 P 07/21/17 27.0 0.13 0.15
CSCO 170721P00028000 P 07/21/17 28.0 0.17 0.19
CSCO 170721P00029000 P 07/21/17 29.0 0.23 0.25
CSCO 170721P00030000 P 07/21/17 30.0 0.33 0.34
CSCO 170721P00031000 P 07/21/17 31.0 0.46 0.47
CSCO 170721P00032000 P 07/21/17 32.0 0.66 0.68
CSCO 170721P00033000 P 07/21/17 33.0 0.96 0.99
CSCO 170721P00034000 P 07/21/17 34.0 1.38 1.41
CSCO 170721P00035000 P 07/21/17 35.0 1.94 1.97
CSCO 170721P00036000 P 07/21/17 36.0 2.61 2.67
CSCO 170721P00037000 P 07/21/17 37.0 3.35 3.90
CSCO 170721P00038000 P 07/21/17 38.0 4.15 4.85
CSCO 170721P00039000 P 07/21/17 39.0 5.15 5.80
CSCO 170721P00040000 P 07/21/17 40.0 6.05 6.90
CSCO 170721P00041000 P 07/21/17 41.0 7.10 7.75
CSCO 171020C00017000 C 10/20/17 17.0 16.90 17.40
CSCO 171020C00018000 C 10/20/17 18.0 15.55 16.35
CSCO 171020C00019000 C 10/20/17 19.0 14.55 15.35
CSCO 171020C00020000 C 10/20/17 20.0 13.50 14.35
CSCO 171020C00021000 C 10/20/17 21.0 12.35 13.35
CSCO 171020C00022000 C 10/20/17 22.0 11.30 12.35
CSCO 171020C00023000 C 10/20/17 23.0 10.50 11.35
CSCO 171020C00024000 C 10/20/17 24.0 9.60 10.40
CSCO 171020C00025000 C 10/20/17 25.0 8.60 9.40
CSCO 171020C00026000 C 10/20/17 26.0 7.60 8.50
CSCO 171020C00027000 C 10/20/17 27.0 6.70 7.40
CSCO 171020C00028000 C 10/20/17 28.0 5.75 6.50
CSCO 171020C00029000 C 10/20/17 29.0 5.10 5.60
CSCO 171020C00030000 C 10/20/17 30.0 4.40 4.70
CSCO 171020C00031000 C 10/20/17 31.0 3.60 3.80
CSCO 171020C00032000 C 10/20/17 32.0 2.88 3.05
CSCO 171020C00033000 C 10/20/17 33.0 2.29 2.33
CSCO 171020C00034000 C 10/20/17 34.0 1.71 1.75
CSCO 171020C00035000 C 10/20/17 35.0 1.24 1.27
CSCO 171020C00036000 C 10/20/17 36.0 0.87 0.90
CSCO 171020C00037000 C 10/20/17 37.0 0.58 0.62
CSCO 171020C00038000 C 10/20/17 38.0 0.38 0.41
CSCO 171020C00039000 C 10/20/17 39.0 0.23 0.27
CSCO 171020C00040000 C 10/20/17 40.0 0.14 0.18
CSCO 171020C00041000 C 10/20/17 41.0 0.08 0.12
CSCO 171020C00042000 C 10/20/17 42.0 0.04 0.08
CSCO 171020C00043000 C 10/20/17 43.0 0.02 0.06
CSCO 171020P00017000 P 10/20/17 17.0 0.04 0.07
CSCO 171020P00018000 P 10/20/17 18.0 0.05 0.09
CSCO 171020P00019000 P 10/20/17 19.0 0.07 0.11
CSCO 171020P00020000 P 10/20/17 20.0 0.09 0.12
CSCO 171020P00021000 P 10/20/17 21.0 0.11 0.14
CSCO 171020P00022000 P 10/20/17 22.0 0.13 0.17
CSCO 171020P00023000 P 10/20/17 23.0 0.15 0.19
CSCO 171020P00024000 P 10/20/17 24.0 0.19 0.23
CSCO 171020P00025000 P 10/20/17 25.0 0.23 0.27
CSCO 171020P00026000 P 10/20/17 26.0 0.28 0.32
CSCO 171020P00027000 P 10/20/17 27.0 0.35 0.39
CSCO 171020P00028000 P 10/20/17 28.0 0.45 0.48
CSCO 171020P00029000 P 10/20/17 29.0 0.57 0.60
CSCO 171020P00030000 P 10/20/17 30.0 0.73 0.77
CSCO 171020P00031000 P 10/20/17 31.0 0.95 0.98
CSCO 171020P00032000 P 10/20/17 32.0 1.23 1.26
CSCO 171020P00033000 P 10/20/17 33.0 1.59 1.62
CSCO 171020P00034000 P 10/20/17 34.0 2.03 2.07
CSCO 171020P00035000 P 10/20/17 35.0 2.57 2.62
CSCO 171020P00036000 P 10/20/17 36.0 3.20 3.30
CSCO 171020P00037000 P 10/20/17 37.0 3.90 4.00
CSCO 171020P00038000 P 10/20/17 38.0 4.65 4.95
CSCO 171020P00039000 P 10/20/17 39.0 5.35 6.25
CSCO 171020P00040000 P 10/20/17 40.0 6.30 7.00
CSCO 171020P00041000 P 10/20/17 41.0 7.20 8.00
CSCO 171020P00042000 P 10/20/17 42.0 8.20 8.80
CSCO 171020P00043000 P 10/20/17 43.0 9.00 10.05
CSCO 180119C00013000 C 01/19/18 13.0 20.40 21.35
CSCO 180119C00015000 C 01/19/18 15.0 18.45 19.35
CSCO 180119C00018000 C 01/19/18 18.0 15.70 16.40
CSCO 180119C00020000 C 01/19/18 20.0 13.75 14.40
CSCO 180119C00023000 C 01/19/18 23.0 10.90 11.35
CSCO 180119C00025000 C 01/19/18 25.0 8.85 9.40
CSCO 180119C00027000 C 01/19/18 27.0 7.10 7.55
CSCO 180119C00028000 C 01/19/18 28.0 4.00 9.00
CSCO 180119C00029000 C 01/19/18 29.0 5.45 5.85
CSCO 180119C00030000 C 01/19/18 30.0 4.75 4.85
CSCO 180119C00031000 C 01/19/18 31.0 3.85 4.20
CSCO 180119C00032000 C 01/19/18 32.0 3.30 3.40
CSCO 180119C00033000 C 01/19/18 33.0 2.69 2.74
CSCO 180119C00034000 C 01/19/18 34.0 2.14 2.19
CSCO 180119C00035000 C 01/19/18 35.0 1.67 1.70
CSCO 180119C00036000 C 01/19/18 36.0 1.27 1.31
CSCO 180119C00037000 C 01/19/18 37.0 0.95 0.98
CSCO 180119C00038000 C 01/19/18 38.0 0.69 0.73
CSCO 180119C00039000 C 01/19/18 39.0 0.49 0.53
CSCO 180119C00040000 C 01/19/18 40.0 0.35 0.38
CSCO 180119C00041000 C 01/19/18 41.0 0.24 0.28
CSCO 180119C00042000 C 01/19/18 42.0 0.16 0.19
CSCO 180119C00045000 C 01/19/18 45.0 0.04 0.07
CSCO 180119C00047000 C 01/19/18 47.0 0.02 0.04
CSCO 180119C00050000 C 01/19/18 50.0 0.00 0.03
CSCO 180119P00013000 P 01/19/18 13.0 0.04 0.07
CSCO 180119P00015000 P 01/19/18 15.0 0.09 0.11
CSCO 180119P00018000 P 01/19/18 18.0 0.16 0.18
CSCO 180119P00020000 P 01/19/18 20.0 0.22 0.24
CSCO 180119P00023000 P 01/19/18 23.0 0.34 0.35
CSCO 180119P00025000 P 01/19/18 25.0 0.46 0.48
CSCO 180119P00027000 P 01/19/18 27.0 0.65 0.68
CSCO 180119P00028000 P 01/19/18 28.0 0.76 0.82
CSCO 180119P00029000 P 01/19/18 29.0 0.94 0.99
CSCO 180119P00030000 P 01/19/18 30.0 1.16 1.19
CSCO 180119P00031000 P 01/19/18 31.0 1.42 1.46
CSCO 180119P00032000 P 01/19/18 32.0 1.75 1.78
CSCO 180119P00033000 P 01/19/18 33.0 2.13 2.18
CSCO 180119P00034000 P 01/19/18 34.0 2.59 2.64
CSCO 180119P00035000 P 01/19/18 35.0 3.10 3.20
CSCO 180119P00036000 P 01/19/18 36.0 3.70 3.80
CSCO 180119P00037000 P 01/19/18 37.0 4.40 4.50
CSCO 180119P00038000 P 01/19/18 38.0 5.15 5.25
CSCO 180119P00039000 P 01/19/18 39.0 5.85 6.25
CSCO 180119P00040000 P 01/19/18 40.0 6.75 6.95
CSCO 180119P00041000 P 01/19/18 41.0 5.25 10.00
CSCO 180119P00042000 P 01/19/18 42.0 8.15 9.65
CSCO 180119P00045000 P 01/19/18 45.0 11.25 12.55
CSCO 180119P00047000 P 01/19/18 47.0 13.25 13.80
CSCO 180119P00050000 P 01/19/18 50.0 16.00 17.50
CSCO 180615C00018000 C 06/15/18 18.0 15.50 16.40
CSCO 180615C00020000 C 06/15/18 20.0 13.25 14.40
CSCO 180615C00023000 C 06/15/18 23.0 10.95 11.40
CSCO 180615C00025000 C 06/15/18 25.0 8.80 9.60
CSCO 180615C00028000 C 06/15/18 28.0 6.60 6.85
CSCO 180615C00030000 C 06/15/18 30.0 5.00 5.40
CSCO 180615C00032000 C 06/15/18 32.0 3.70 4.00
CSCO 180615C00035000 C 06/15/18 35.0 2.18 2.35
CSCO 180615C00037000 C 06/15/18 37.0 1.47 1.59
CSCO 180615C00040000 C 06/15/18 40.0 0.71 0.83
CSCO 180615C00042000 C 06/15/18 42.0 0.39 0.54
CSCO 180615C00045000 C 06/15/18 45.0 0.10 0.36
CSCO 180615P00018000 P 06/15/18 18.0 0.19 0.36
CSCO 180615P00020000 P 06/15/18 20.0 0.29 0.52
CSCO 180615P00023000 P 06/15/18 23.0 0.49 0.78
CSCO 180615P00025000 P 06/15/18 25.0 0.70 0.90
CSCO 180615P00028000 P 06/15/18 28.0 1.24 1.35
CSCO 180615P00030000 P 06/15/18 30.0 1.73 1.85
CSCO 180615P00032000 P 06/15/18 32.0 2.39 2.57
CSCO 180615P00035000 P 06/15/18 35.0 3.75 4.20
CSCO 180615P00037000 P 06/15/18 37.0 5.00 5.40
CSCO 180615P00040000 P 06/15/18 40.0 7.20 7.60
CSCO 180615P00042000 P 06/15/18 42.0 8.75 9.35
CSCO 180615P00045000 P 06/15/18 45.0 11.45 12.45
CSCO 190118C00018000 C 01/18/19 18.0 15.60 16.45
CSCO 190118C00020000 C 01/18/19 20.0 14.05 14.35
CSCO 190118C00023000 C 01/18/19 23.0 10.60 11.60
CSCO 190118C00025000 C 01/18/19 25.0 9.35 9.75
CSCO 190118C00028000 C 01/18/19 28.0 6.70 7.25
CSCO 190118C00030000 C 01/18/19 30.0 5.10 6.00
CSCO 190118C00032000 C 01/18/19 32.0 4.25 4.60
CSCO 190118C00035000 C 01/18/19 35.0 2.77 2.98
CSCO 190118C00037000 C 01/18/19 37.0 2.03 2.21
CSCO 190118C00040000 C 01/18/19 40.0 1.14 1.37
CSCO 190118C00042000 C 01/18/19 42.0 0.82 1.01
CSCO 190118C00045000 C 01/18/19 45.0 0.50 0.64
CSCO 190118C00047000 C 01/18/19 47.0 0.17 0.59
CSCO 190118C00050000 C 01/18/19 50.0 0.05 0.47
CSCO 190118P00018000 P 01/18/19 18.0 0.36 0.60
CSCO 190118P00020000 P 01/18/19 20.0 0.58 0.85
CSCO 190118P00023000 P 01/18/19 23.0 0.95 1.12
CSCO 190118P00025000 P 01/18/19 25.0 1.30 1.45
CSCO 190118P00028000 P 01/18/19 28.0 1.89 2.07
CSCO 190118P00030000 P 01/18/19 30.0 2.50 2.74
CSCO 190118P00032000 P 01/18/19 32.0 3.30 3.50
CSCO 190118P00035000 P 01/18/19 35.0 4.70 5.20
CSCO 190118P00037000 P 01/18/19 37.0 5.85 6.45
CSCO 190118P00040000 P 01/18/19 40.0 7.95 8.65
CSCO 190118P00042000 P 01/18/19 42.0 9.40 10.20
CSCO 190118P00045000 P 01/18/19 45.0 12.05 12.80
CSCO 190118P00047000 P 01/18/19 47.0 13.45 15.25
CSCO 190118P00050000 P 01/18/19 50.0 16.50 17.35

OPRA data is delayed 15 minutes.