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 (2017-06-16)Premium Content

Cisco Systems Inc (CSCO)
As of Aug 21 2017 11:09AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 170825C00024000 C 08/25/17 24.0 5.95 6.60
CSCO 170825C00024500 C 08/25/17 24.5 5.40 6.15
CSCO 170825C00025000 C 08/25/17 25.0 5.15 5.55
CSCO 170825C00025500 C 08/25/17 25.5 4.50 5.15
CSCO 170825C00026000 C 08/25/17 26.0 4.30 4.60
CSCO 170825C00026500 C 08/25/17 26.5 3.95 4.15
CSCO 170825C00027000 C 08/25/17 27.0 3.45 3.65
CSCO 170825C00027500 C 08/25/17 27.5 2.97 3.05
CSCO 170825C00028000 C 08/25/17 28.0 2.48 2.66
CSCO 170825C00028500 C 08/25/17 28.5 2.01 2.03
CSCO 170825C00029000 C 08/25/17 29.0 1.53 1.54
CSCO 170825C00029500 C 08/25/17 29.5 1.05 1.07
CSCO 170825C00030000 C 08/25/17 30.0 0.61 0.62
CSCO 170825C00030500 C 08/25/17 30.5 0.24 0.25
CSCO 170825C00031000 C 08/25/17 31.0 0.06 0.07
CSCO 170825C00031500 C 08/25/17 31.5 0.01 0.02
CSCO 170825C00032000 C 08/25/17 32.0 0.00 0.01
CSCO 170825C00032500 C 08/25/17 32.5 0.00 0.01
CSCO 170825C00033000 C 08/25/17 33.0 0.00 0.01
CSCO 170825C00033500 C 08/25/17 33.5 0.00 0.02
CSCO 170825C00034000 C 08/25/17 34.0 0.00 0.02
CSCO 170825C00034500 C 08/25/17 34.5 0.00 0.02
CSCO 170825C00035000 C 08/25/17 35.0 0.00 0.02
CSCO 170825C00035500 C 08/25/17 35.5 0.00 0.02
CSCO 170825C00036000 C 08/25/17 36.0 0.00 0.02
CSCO 170825C00036500 C 08/25/17 36.5 0.00 0.02
CSCO 170825C00037000 C 08/25/17 37.0 0.00 0.02
CSCO 170825C00037500 C 08/25/17 37.5 0.00 0.02
CSCO 170825C00038000 C 08/25/17 38.0 0.00 0.02
CSCO 170825C00039000 C 08/25/17 39.0 0.00 0.02
CSCO 170825P00024000 P 08/25/17 24.0 0.00 0.02
CSCO 170825P00024500 P 08/25/17 24.5 0.00 0.02
CSCO 170825P00025000 P 08/25/17 25.0 0.00 0.02
CSCO 170825P00025500 P 08/25/17 25.5 0.00 0.02
CSCO 170825P00026000 P 08/25/17 26.0 0.00 0.02
CSCO 170825P00026500 P 08/25/17 26.5 0.00 0.02
CSCO 170825P00027000 P 08/25/17 27.0 0.00 0.02
CSCO 170825P00027500 P 08/25/17 27.5 0.00 0.03
CSCO 170825P00028000 P 08/25/17 28.0 0.00 0.02
CSCO 170825P00028500 P 08/25/17 28.5 0.00 0.01
CSCO 170825P00029000 P 08/25/17 29.0 0.01 0.03
CSCO 170825P00029500 P 08/25/17 29.5 0.03 0.04
CSCO 170825P00030000 P 08/25/17 30.0 0.09 0.10
CSCO 170825P00030500 P 08/25/17 30.5 0.22 0.23
CSCO 170825P00031000 P 08/25/17 31.0 0.53 0.54
CSCO 170825P00031500 P 08/25/17 31.5 0.98 1.00
CSCO 170825P00032000 P 08/25/17 32.0 1.48 1.49
CSCO 170825P00032500 P 08/25/17 32.5 1.98 1.99
CSCO 170825P00033000 P 08/25/17 33.0 2.46 2.51
CSCO 170825P00033500 P 08/25/17 33.5 2.96 3.45
CSCO 170825P00034000 P 08/25/17 34.0 3.45 3.95
CSCO 170825P00034500 P 08/25/17 34.5 3.95 4.30
CSCO 170825P00035000 P 08/25/17 35.0 4.45 4.70
CSCO 170825P00035500 P 08/25/17 35.5 4.95 5.35
CSCO 170825P00036000 P 08/25/17 36.0 5.45 5.90
CSCO 170825P00036500 P 08/25/17 36.5 5.95 6.25
CSCO 170825P00037000 P 08/25/17 37.0 6.45 6.80
CSCO 170825P00037500 P 08/25/17 37.5 6.95 7.45
CSCO 170825P00038000 P 08/25/17 38.0 7.45 9.35
CSCO 170825P00039000 P 08/25/17 39.0 8.45 10.35
CSCO 170901C00024500 C 09/01/17 24.5 5.95 6.15
CSCO 170901C00025000 C 09/01/17 25.0 5.45 5.70
CSCO 170901C00025500 C 09/01/17 25.5 4.95 5.15
CSCO 170901C00026000 C 09/01/17 26.0 4.45 4.60
CSCO 170901C00026500 C 09/01/17 26.5 3.95 4.05
CSCO 170901C00027000 C 09/01/17 27.0 3.50 3.65
CSCO 170901C00027500 C 09/01/17 27.5 3.00 3.15
CSCO 170901C00028000 C 09/01/17 28.0 2.49 2.78
CSCO 170901C00028500 C 09/01/17 28.5 2.01 2.10
CSCO 170901C00029000 C 09/01/17 29.0 1.58 1.60
CSCO 170901C00029500 C 09/01/17 29.5 1.12 1.14
CSCO 170901C00030000 C 09/01/17 30.0 0.70 0.71
CSCO 170901C00030500 C 09/01/17 30.5 0.36 0.37
CSCO 170901C00031000 C 09/01/17 31.0 0.14 0.15
CSCO 170901C00031500 C 09/01/17 31.5 0.04 0.05
CSCO 170901C00032000 C 09/01/17 32.0 0.01 0.02
CSCO 170901C00032500 C 09/01/17 32.5 0.00 0.02
CSCO 170901C00033000 C 09/01/17 33.0 0.00 0.02
CSCO 170901C00033500 C 09/01/17 33.5 0.00 0.02
CSCO 170901C00034000 C 09/01/17 34.0 0.00 0.02
CSCO 170901C00034500 C 09/01/17 34.5 0.00 0.02
CSCO 170901C00035000 C 09/01/17 35.0 0.00 0.02
CSCO 170901C00035500 C 09/01/17 35.5 0.00 0.02
CSCO 170901C00036000 C 09/01/17 36.0 0.00 0.02
CSCO 170901C00036500 C 09/01/17 36.5 0.00 0.02
CSCO 170901C00037000 C 09/01/17 37.0 0.00 0.02
CSCO 170901C00037500 C 09/01/17 37.5 0.00 0.02
CSCO 170901C00038000 C 09/01/17 38.0 0.00 0.01
CSCO 170901C00038500 C 09/01/17 38.5 0.00 0.02
CSCO 170901C00039500 C 09/01/17 39.5 0.00 0.02
CSCO 170901P00024500 P 09/01/17 24.5 0.00 0.02
CSCO 170901P00025000 P 09/01/17 25.0 0.00 0.02
CSCO 170901P00025500 P 09/01/17 25.5 0.00 0.02
CSCO 170901P00026000 P 09/01/17 26.0 0.00 0.02
CSCO 170901P00026500 P 09/01/17 26.5 0.00 0.03
CSCO 170901P00027000 P 09/01/17 27.0 0.00 0.03
CSCO 170901P00027500 P 09/01/17 27.5 0.00 0.03
CSCO 170901P00028000 P 09/01/17 28.0 0.01 0.03
CSCO 170901P00028500 P 09/01/17 28.5 0.03 0.04
CSCO 170901P00029000 P 09/01/17 29.0 0.05 0.06
CSCO 170901P00029500 P 09/01/17 29.5 0.09 0.11
CSCO 170901P00030000 P 09/01/17 30.0 0.17 0.18
CSCO 170901P00030500 P 09/01/17 30.5 0.33 0.34
CSCO 170901P00031000 P 09/01/17 31.0 0.61 0.63
CSCO 170901P00031500 P 09/01/17 31.5 1.01 1.03
CSCO 170901P00032000 P 09/01/17 32.0 1.48 1.50
CSCO 170901P00032500 P 09/01/17 32.5 1.97 2.02
CSCO 170901P00033000 P 09/01/17 33.0 2.47 2.88
CSCO 170901P00033500 P 09/01/17 33.5 2.97 3.25
CSCO 170901P00034000 P 09/01/17 34.0 3.45 3.80
CSCO 170901P00034500 P 09/01/17 34.5 3.95 4.40
CSCO 170901P00035000 P 09/01/17 35.0 4.45 4.75
CSCO 170901P00035500 P 09/01/17 35.5 4.95 5.20
CSCO 170901P00036000 P 09/01/17 36.0 5.45 6.15
CSCO 170901P00036500 P 09/01/17 36.5 5.95 6.45
CSCO 170901P00037000 P 09/01/17 37.0 6.45 6.75
CSCO 170901P00037500 P 09/01/17 37.5 6.95 7.40
CSCO 170901P00038000 P 09/01/17 38.0 7.45 7.95
CSCO 170901P00038500 P 09/01/17 38.5 7.95 8.45
CSCO 170901P00039500 P 09/01/17 39.5 8.95 9.40
CSCO 170908C00024500 C 09/08/17 24.5 6.00 6.10
CSCO 170908C00025000 C 09/08/17 25.0 5.45 5.60
CSCO 170908C00025500 C 09/08/17 25.5 4.95 5.10
CSCO 170908C00026000 C 09/08/17 26.0 4.45 4.60
CSCO 170908C00026500 C 09/08/17 26.5 3.95 4.10
CSCO 170908C00027000 C 09/08/17 27.0 3.45 3.60
CSCO 170908C00027500 C 09/08/17 27.5 2.99 3.10
CSCO 170908C00028000 C 09/08/17 28.0 2.52 2.59
CSCO 170908C00028500 C 09/08/17 28.5 2.04 2.10
CSCO 170908C00029000 C 09/08/17 29.0 1.55 1.64
CSCO 170908C00029500 C 09/08/17 29.5 1.17 1.19
CSCO 170908C00030000 C 09/08/17 30.0 0.76 0.78
CSCO 170908C00030500 C 09/08/17 30.5 0.43 0.45
CSCO 170908C00031000 C 09/08/17 31.0 0.21 0.22
CSCO 170908C00031500 C 09/08/17 31.5 0.08 0.09
CSCO 170908C00032000 C 09/08/17 32.0 0.03 0.04
CSCO 170908C00032500 C 09/08/17 32.5 0.00 0.02
CSCO 170908C00033000 C 09/08/17 33.0 0.00 0.02
CSCO 170908C00033500 C 09/08/17 33.5 0.00 0.02
CSCO 170908C00034000 C 09/08/17 34.0 0.00 0.02
CSCO 170908C00034500 C 09/08/17 34.5 0.00 0.02
CSCO 170908C00035000 C 09/08/17 35.0 0.00 0.02
CSCO 170908C00035500 C 09/08/17 35.5 0.00 0.02
CSCO 170908C00036000 C 09/08/17 36.0 0.00 0.02
CSCO 170908C00036500 C 09/08/17 36.5 0.00 0.02
CSCO 170908C00037000 C 09/08/17 37.0 0.00 0.02
CSCO 170908C00037500 C 09/08/17 37.5 0.00 0.01
CSCO 170908C00038000 C 09/08/17 38.0 0.00 0.02
CSCO 170908C00038500 C 09/08/17 38.5 0.00 0.02
CSCO 170908C00039500 C 09/08/17 39.5 0.00 0.01
CSCO 170908P00024500 P 09/08/17 24.5 0.00 0.02
CSCO 170908P00025000 P 09/08/17 25.0 0.00 0.02
CSCO 170908P00025500 P 09/08/17 25.5 0.00 0.02
CSCO 170908P00026000 P 09/08/17 26.0 0.00 0.03
CSCO 170908P00026500 P 09/08/17 26.5 0.01 0.03
CSCO 170908P00027000 P 09/08/17 27.0 0.01 0.03
CSCO 170908P00027500 P 09/08/17 27.5 0.02 0.03
CSCO 170908P00028000 P 09/08/17 28.0 0.04 0.05
CSCO 170908P00028500 P 09/08/17 28.5 0.06 0.07
CSCO 170908P00029000 P 09/08/17 29.0 0.09 0.10
CSCO 170908P00029500 P 09/08/17 29.5 0.14 0.16
CSCO 170908P00030000 P 09/08/17 30.0 0.23 0.25
CSCO 170908P00030500 P 09/08/17 30.5 0.40 0.42
CSCO 170908P00031000 P 09/08/17 31.0 0.67 0.69
CSCO 170908P00031500 P 09/08/17 31.5 1.05 1.06
CSCO 170908P00032000 P 09/08/17 32.0 1.49 1.54
CSCO 170908P00032500 P 09/08/17 32.5 1.97 2.02
CSCO 170908P00033000 P 09/08/17 33.0 2.47 2.53
CSCO 170908P00033500 P 09/08/17 33.5 2.96 3.20
CSCO 170908P00034000 P 09/08/17 34.0 3.45 3.60
CSCO 170908P00034500 P 09/08/17 34.5 3.95 4.25
CSCO 170908P00035000 P 09/08/17 35.0 4.45 4.60
CSCO 170908P00035500 P 09/08/17 35.5 4.95 5.10
CSCO 170908P00036000 P 09/08/17 36.0 5.45 5.55
CSCO 170908P00036500 P 09/08/17 36.5 5.95 6.10
CSCO 170908P00037000 P 09/08/17 37.0 6.45 6.55
CSCO 170908P00037500 P 09/08/17 37.5 6.95 7.10
CSCO 170908P00038000 P 09/08/17 38.0 7.45 7.55
CSCO 170908P00038500 P 09/08/17 38.5 7.95 8.10
CSCO 170908P00039500 P 09/08/17 39.5 8.95 9.10
CSCO 170915C00022000 C 09/15/17 22.0 8.45 8.60
CSCO 170915C00023000 C 09/15/17 23.0 7.40 7.60
CSCO 170915C00024000 C 09/15/17 24.0 6.45 6.60
CSCO 170915C00024500 C 09/15/17 24.5 6.00 6.10
CSCO 170915C00025000 C 09/15/17 25.0 5.50 5.60
CSCO 170915C00025500 C 09/15/17 25.5 4.95 5.10
CSCO 170915C00026000 C 09/15/17 26.0 4.45 4.60
CSCO 170915C00026500 C 09/15/17 26.5 4.00 4.10
CSCO 170915C00027000 C 09/15/17 27.0 3.45 3.60
CSCO 170915C00027500 C 09/15/17 27.5 2.99 3.15
CSCO 170915C00028000 C 09/15/17 28.0 2.49 2.62
CSCO 170915C00028500 C 09/15/17 28.5 2.13 2.14
CSCO 170915C00029000 C 09/15/17 29.0 1.66 1.68
CSCO 170915C00029500 C 09/15/17 29.5 1.23 1.25
CSCO 170915C00030000 C 09/15/17 30.0 0.84 0.85
CSCO 170915C00030500 C 09/15/17 30.5 0.50 0.51
CSCO 170915C00031000 C 09/15/17 31.0 0.27 0.28
CSCO 170915C00031500 C 09/15/17 31.5 0.12 0.13
CSCO 170915C00032000 C 09/15/17 32.0 0.05 0.06
CSCO 170915C00032500 C 09/15/17 32.5 0.02 0.03
CSCO 170915C00033000 C 09/15/17 33.0 0.00 0.01
CSCO 170915C00033500 C 09/15/17 33.5 0.00 0.02
CSCO 170915C00034000 C 09/15/17 34.0 0.00 0.02
CSCO 170915C00034500 C 09/15/17 34.5 0.00 0.02
CSCO 170915C00035000 C 09/15/17 35.0 0.00 0.01
CSCO 170915C00035500 C 09/15/17 35.5 0.00 0.02
CSCO 170915C00036000 C 09/15/17 36.0 0.00 0.02
CSCO 170915C00036500 C 09/15/17 36.5 0.00 0.02
CSCO 170915C00037000 C 09/15/17 37.0 0.00 0.02
CSCO 170915C00037500 C 09/15/17 37.5 0.00 0.02
CSCO 170915C00038000 C 09/15/17 38.0 0.00 0.02
CSCO 170915C00038500 C 09/15/17 38.5 0.00 0.02
CSCO 170915C00039000 C 09/15/17 39.0 0.00 0.02
CSCO 170915C00039500 C 09/15/17 39.5 0.00 0.02
CSCO 170915C00040000 C 09/15/17 40.0 0.00 0.02
CSCO 170915P00022000 P 09/15/17 22.0 0.00 0.02
CSCO 170915P00023000 P 09/15/17 23.0 0.00 0.02
CSCO 170915P00024000 P 09/15/17 24.0 0.00 0.02
CSCO 170915P00024500 P 09/15/17 24.5 0.01 0.03
CSCO 170915P00025000 P 09/15/17 25.0 0.02 0.03
CSCO 170915P00025500 P 09/15/17 25.5 0.02 0.04
CSCO 170915P00026000 P 09/15/17 26.0 0.03 0.04
CSCO 170915P00026500 P 09/15/17 26.5 0.03 0.04
CSCO 170915P00027000 P 09/15/17 27.0 0.04 0.05
CSCO 170915P00027500 P 09/15/17 27.5 0.05 0.06
CSCO 170915P00028000 P 09/15/17 28.0 0.07 0.08
CSCO 170915P00028500 P 09/15/17 28.5 0.09 0.11
CSCO 170915P00029000 P 09/15/17 29.0 0.13 0.15
CSCO 170915P00029500 P 09/15/17 29.5 0.19 0.21
CSCO 170915P00030000 P 09/15/17 30.0 0.30 0.31
CSCO 170915P00030500 P 09/15/17 30.5 0.47 0.48
CSCO 170915P00031000 P 09/15/17 31.0 0.73 0.74
CSCO 170915P00031500 P 09/15/17 31.5 1.08 1.10
CSCO 170915P00032000 P 09/15/17 32.0 1.51 1.53
CSCO 170915P00032500 P 09/15/17 32.5 1.99 2.01
CSCO 170915P00033000 P 09/15/17 33.0 2.48 2.57
CSCO 170915P00033500 P 09/15/17 33.5 2.96 3.10
CSCO 170915P00034000 P 09/15/17 34.0 3.45 3.60
CSCO 170915P00034500 P 09/15/17 34.5 3.95 4.10
CSCO 170915P00035000 P 09/15/17 35.0 4.45 4.60
CSCO 170915P00035500 P 09/15/17 35.5 4.95 5.05
CSCO 170915P00036000 P 09/15/17 36.0 5.45 5.60
CSCO 170915P00036500 P 09/15/17 36.5 5.95 6.10
CSCO 170915P00037000 P 09/15/17 37.0 6.45 6.60
CSCO 170915P00037500 P 09/15/17 37.5 6.95 7.10
CSCO 170915P00038000 P 09/15/17 38.0 7.45 7.65
CSCO 170915P00038500 P 09/15/17 38.5 7.95 8.15
CSCO 170915P00039000 P 09/15/17 39.0 8.30 8.65
CSCO 170915P00039500 P 09/15/17 39.5 8.95 9.15
CSCO 170915P00040000 P 09/15/17 40.0 9.25 9.80
CSCO 170922C00024500 C 09/22/17 24.5 5.85 6.10
CSCO 170922C00025000 C 09/22/17 25.0 5.30 5.60
CSCO 170922C00025500 C 09/22/17 25.5 4.95 5.10
CSCO 170922C00026000 C 09/22/17 26.0 4.50 4.60
CSCO 170922C00026500 C 09/22/17 26.5 4.00 4.15
CSCO 170922C00027000 C 09/22/17 27.0 3.50 3.65
CSCO 170922C00027500 C 09/22/17 27.5 3.00 3.15
CSCO 170922C00028000 C 09/22/17 28.0 2.57 2.67
CSCO 170922C00028500 C 09/22/17 28.5 2.07 2.20
CSCO 170922C00029000 C 09/22/17 29.0 1.67 1.74
CSCO 170922C00029500 C 09/22/17 29.5 1.24 1.32
CSCO 170922C00030000 C 09/22/17 30.0 0.88 0.94
CSCO 170922C00030500 C 09/22/17 30.5 0.56 0.62
CSCO 170922C00031000 C 09/22/17 31.0 0.32 0.35
CSCO 170922C00031500 C 09/22/17 31.5 0.15 0.19
CSCO 170922C00032000 C 09/22/17 32.0 0.05 0.13
CSCO 170922C00032500 C 09/22/17 32.5 0.02 0.05
CSCO 170922C00033000 C 09/22/17 33.0 0.00 0.03
CSCO 170922C00033500 C 09/22/17 33.5 0.00 0.02
CSCO 170922C00034000 C 09/22/17 34.0 0.00 0.02
CSCO 170922C00034500 C 09/22/17 34.5 0.00 0.02
CSCO 170922C00035000 C 09/22/17 35.0 0.00 0.02
CSCO 170922C00035500 C 09/22/17 35.5 0.00 0.02
CSCO 170922C00036000 C 09/22/17 36.0 0.00 0.02
CSCO 170922C00036500 C 09/22/17 36.5 0.00 0.02
CSCO 170922C00037000 C 09/22/17 37.0 0.00 0.02
CSCO 170922C00037500 C 09/22/17 37.5 0.00 0.02
CSCO 170922C00038000 C 09/22/17 38.0 0.00 0.02
CSCO 170922C00038500 C 09/22/17 38.5 0.00 0.02
CSCO 170922C00039500 C 09/22/17 39.5 0.00 0.02
CSCO 170922P00024500 P 09/22/17 24.5 0.00 0.04
CSCO 170922P00025000 P 09/22/17 25.0 0.00 0.04
CSCO 170922P00025500 P 09/22/17 25.5 0.00 0.05
CSCO 170922P00026000 P 09/22/17 26.0 0.00 0.06
CSCO 170922P00026500 P 09/22/17 26.5 0.02 0.06
CSCO 170922P00027000 P 09/22/17 27.0 0.04 0.09
CSCO 170922P00027500 P 09/22/17 27.5 0.05 0.08
CSCO 170922P00028000 P 09/22/17 28.0 0.07 0.11
CSCO 170922P00028500 P 09/22/17 28.5 0.10 0.14
CSCO 170922P00029000 P 09/22/17 29.0 0.16 0.19
CSCO 170922P00029500 P 09/22/17 29.5 0.23 0.27
CSCO 170922P00030000 P 09/22/17 30.0 0.35 0.40
CSCO 170922P00030500 P 09/22/17 30.5 0.52 0.58
CSCO 170922P00031000 P 09/22/17 31.0 0.78 0.84
CSCO 170922P00031500 P 09/22/17 31.5 1.11 1.18
CSCO 170922P00032000 P 09/22/17 32.0 1.52 1.58
CSCO 170922P00032500 P 09/22/17 32.5 1.98 2.04
CSCO 170922P00033000 P 09/22/17 33.0 2.46 2.57
CSCO 170922P00033500 P 09/22/17 33.5 2.90 3.10
CSCO 170922P00034000 P 09/22/17 34.0 3.45 3.60
CSCO 170922P00034500 P 09/22/17 34.5 3.95 4.05
CSCO 170922P00035000 P 09/22/17 35.0 4.45 4.60
CSCO 170922P00035500 P 09/22/17 35.5 4.85 5.15
CSCO 170922P00036000 P 09/22/17 36.0 5.40 5.70
CSCO 170922P00036500 P 09/22/17 36.5 5.95 6.05
CSCO 170922P00037000 P 09/22/17 37.0 6.45 6.60
CSCO 170922P00037500 P 09/22/17 37.5 6.85 7.45
CSCO 170922P00038000 P 09/22/17 38.0 7.30 7.90
CSCO 170922P00038500 P 09/22/17 38.5 7.95 8.10
CSCO 170922P00039500 P 09/22/17 39.5 8.95 9.25
CSCO 170929C00024500 C 09/29/17 24.5 5.90 6.10
CSCO 170929C00025000 C 09/29/17 25.0 5.40 5.60
CSCO 170929C00025500 C 09/29/17 25.5 4.90 5.15
CSCO 170929C00026000 C 09/29/17 26.0 4.50 4.65
CSCO 170929C00026500 C 09/29/17 26.5 4.00 4.15
CSCO 170929C00027000 C 09/29/17 27.0 3.40 3.65
CSCO 170929C00027500 C 09/29/17 27.5 2.89 3.25
CSCO 170929C00028000 C 09/29/17 28.0 2.58 2.70
CSCO 170929C00028500 C 09/29/17 28.5 2.13 2.23
CSCO 170929C00029000 C 09/29/17 29.0 1.69 1.79
CSCO 170929C00029500 C 09/29/17 29.5 1.27 1.38
CSCO 170929C00030000 C 09/29/17 30.0 0.93 1.00
CSCO 170929C00030500 C 09/29/17 30.5 0.62 0.68
CSCO 170929C00031000 C 09/29/17 31.0 0.37 0.43
CSCO 170929C00031500 C 09/29/17 31.5 0.22 0.24
CSCO 170929C00032000 C 09/29/17 32.0 0.09 0.13
CSCO 170929C00032500 C 09/29/17 32.5 0.03 0.07
CSCO 170929C00033000 C 09/29/17 33.0 0.00 0.04
CSCO 170929C00033500 C 09/29/17 33.5 0.00 0.02
CSCO 170929C00034000 C 09/29/17 34.0 0.00 0.02
CSCO 170929C00034500 C 09/29/17 34.5 0.00 0.02
CSCO 170929C00035000 C 09/29/17 35.0 0.00 0.02
CSCO 170929C00035500 C 09/29/17 35.5 0.00 0.02
CSCO 170929C00036000 C 09/29/17 36.0 0.00 0.02
CSCO 170929C00036500 C 09/29/17 36.5 0.00 0.02
CSCO 170929C00037000 C 09/29/17 37.0 0.00 0.02
CSCO 170929C00037500 C 09/29/17 37.5 0.00 0.02
CSCO 170929C00038000 C 09/29/17 38.0 0.00 0.02
CSCO 170929C00038500 C 09/29/17 38.5 0.00 0.02
CSCO 170929P00024500 P 09/29/17 24.5 0.00 0.04
CSCO 170929P00025000 P 09/29/17 25.0 0.00 0.05
CSCO 170929P00025500 P 09/29/17 25.5 0.00 0.06
CSCO 170929P00026000 P 09/29/17 26.0 0.00 0.08
CSCO 170929P00026500 P 09/29/17 26.5 0.00 0.07
CSCO 170929P00027000 P 09/29/17 27.0 0.02 0.14
CSCO 170929P00027500 P 09/29/17 27.5 0.04 0.13
CSCO 170929P00028000 P 09/29/17 28.0 0.10 0.14
CSCO 170929P00028500 P 09/29/17 28.5 0.13 0.18
CSCO 170929P00029000 P 09/29/17 29.0 0.19 0.24
CSCO 170929P00029500 P 09/29/17 29.5 0.28 0.32
CSCO 170929P00030000 P 09/29/17 30.0 0.40 0.45
CSCO 170929P00030500 P 09/29/17 30.5 0.58 0.64
CSCO 170929P00031000 P 09/29/17 31.0 0.82 0.92
CSCO 170929P00031500 P 09/29/17 31.5 1.15 1.27
CSCO 170929P00032000 P 09/29/17 32.0 1.54 1.73
CSCO 170929P00032500 P 09/29/17 32.5 1.98 2.12
CSCO 170929P00033000 P 09/29/17 33.0 2.46 2.56
CSCO 170929P00033500 P 09/29/17 33.5 2.81 3.15
CSCO 170929P00034000 P 09/29/17 34.0 3.40 3.65
CSCO 170929P00034500 P 09/29/17 34.5 3.90 4.15
CSCO 170929P00035000 P 09/29/17 35.0 4.35 4.90
CSCO 170929P00035500 P 09/29/17 35.5 4.95 5.10
CSCO 170929P00036000 P 09/29/17 36.0 5.45 5.65
CSCO 170929P00036500 P 09/29/17 36.5 5.85 6.40
CSCO 170929P00037000 P 09/29/17 37.0 6.25 6.80
CSCO 170929P00037500 P 09/29/17 37.5 6.85 7.35
CSCO 170929P00038000 P 09/29/17 38.0 7.45 7.85
CSCO 170929P00038500 P 09/29/17 38.5 7.75 8.30
CSCO 171020C00017000 C 10/20/17 17.0 13.50 14.10
CSCO 171020C00018000 C 10/20/17 18.0 12.45 14.00
CSCO 171020C00019000 C 10/20/17 19.0 11.45 13.30
CSCO 171020C00020000 C 10/20/17 20.0 10.45 11.25
CSCO 171020C00021000 C 10/20/17 21.0 9.45 9.60
CSCO 171020C00022000 C 10/20/17 22.0 8.45 8.60
CSCO 171020C00023000 C 10/20/17 23.0 7.50 7.65
CSCO 171020C00024000 C 10/20/17 24.0 6.45 6.60
CSCO 171020C00025000 C 10/20/17 25.0 5.50 5.60
CSCO 171020C00026000 C 10/20/17 26.0 4.50 4.65
CSCO 171020C00027000 C 10/20/17 27.0 3.55 3.70
CSCO 171020C00028000 C 10/20/17 28.0 2.64 2.71
CSCO 171020C00029000 C 10/20/17 29.0 1.80 1.82
CSCO 171020C00030000 C 10/20/17 30.0 1.04 1.05
CSCO 171020C00031000 C 10/20/17 31.0 0.47 0.48
CSCO 171020C00032000 C 10/20/17 32.0 0.17 0.18
CSCO 171020C00033000 C 10/20/17 33.0 0.05 0.06
CSCO 171020C00034000 C 10/20/17 34.0 0.01 0.02
CSCO 171020C00035000 C 10/20/17 35.0 0.00 0.02
CSCO 171020C00036000 C 10/20/17 36.0 0.00 0.02
CSCO 171020C00037000 C 10/20/17 37.0 0.00 0.02
CSCO 171020C00038000 C 10/20/17 38.0 0.00 0.02
CSCO 171020C00039000 C 10/20/17 39.0 0.00 0.02
CSCO 171020C00040000 C 10/20/17 40.0 0.00 0.02
CSCO 171020C00041000 C 10/20/17 41.0 0.00 0.02
CSCO 171020C00042000 C 10/20/17 42.0 0.00 0.02
CSCO 171020C00043000 C 10/20/17 43.0 0.00 0.02
CSCO 171020P00017000 P 10/20/17 17.0 0.00 0.02
CSCO 171020P00018000 P 10/20/17 18.0 0.00 0.02
CSCO 171020P00019000 P 10/20/17 19.0 0.00 0.02
CSCO 171020P00020000 P 10/20/17 20.0 0.00 0.02
CSCO 171020P00021000 P 10/20/17 21.0 0.00 0.03
CSCO 171020P00022000 P 10/20/17 22.0 0.01 0.03
CSCO 171020P00023000 P 10/20/17 23.0 0.02 0.03
CSCO 171020P00024000 P 10/20/17 24.0 0.04 0.05
CSCO 171020P00025000 P 10/20/17 25.0 0.06 0.07
CSCO 171020P00026000 P 10/20/17 26.0 0.09 0.10
CSCO 171020P00027000 P 10/20/17 27.0 0.14 0.15
CSCO 171020P00028000 P 10/20/17 28.0 0.23 0.24
CSCO 171020P00029000 P 10/20/17 29.0 0.38 0.39
CSCO 171020P00030000 P 10/20/17 30.0 0.66 0.67
CSCO 171020P00031000 P 10/20/17 31.0 1.14 1.16
CSCO 171020P00032000 P 10/20/17 32.0 1.87 1.90
CSCO 171020P00033000 P 10/20/17 33.0 2.75 2.79
CSCO 171020P00034000 P 10/20/17 34.0 3.70 3.80
CSCO 171020P00035000 P 10/20/17 35.0 4.70 4.80
CSCO 171020P00036000 P 10/20/17 36.0 5.70 5.80
CSCO 171020P00037000 P 10/20/17 37.0 6.70 6.85
CSCO 171020P00038000 P 10/20/17 38.0 7.65 8.20
CSCO 171020P00039000 P 10/20/17 39.0 8.65 9.20
CSCO 171020P00040000 P 10/20/17 40.0 9.65 10.05
CSCO 171020P00041000 P 10/20/17 41.0 10.65 11.30
CSCO 171020P00042000 P 10/20/17 42.0 11.60 13.45
CSCO 171020P00043000 P 10/20/17 43.0 12.65 13.85
CSCO 171117C00019000 C 11/17/17 19.0 11.05 11.70
CSCO 171117C00020000 C 11/17/17 20.0 10.40 10.60
CSCO 171117C00021000 C 11/17/17 21.0 9.40 9.60
CSCO 171117C00022000 C 11/17/17 22.0 8.45 8.60
CSCO 171117C00023000 C 11/17/17 23.0 7.45 7.60
CSCO 171117C00024000 C 11/17/17 24.0 6.45 6.65
CSCO 171117C00025000 C 11/17/17 25.0 5.50 5.65
CSCO 171117C00026000 C 11/17/17 26.0 4.50 4.70
CSCO 171117C00027000 C 11/17/17 27.0 3.65 3.75
CSCO 171117C00028000 C 11/17/17 28.0 2.74 2.82
CSCO 171117C00029000 C 11/17/17 29.0 1.98 2.00
CSCO 171117C00030000 C 11/17/17 30.0 1.30 1.31
CSCO 171117C00031000 C 11/17/17 31.0 0.77 0.78
CSCO 171117C00032000 C 11/17/17 32.0 0.40 0.41
CSCO 171117C00033000 C 11/17/17 33.0 0.19 0.20
CSCO 171117C00034000 C 11/17/17 34.0 0.08 0.09
CSCO 171117C00035000 C 11/17/17 35.0 0.03 0.04
CSCO 171117C00036000 C 11/17/17 36.0 0.00 0.03
CSCO 171117C00037000 C 11/17/17 37.0 0.00 0.02
CSCO 171117C00038000 C 11/17/17 38.0 0.00 0.02
CSCO 171117C00039000 C 11/17/17 39.0 0.00 0.02
CSCO 171117C00040000 C 11/17/17 40.0 0.00 0.02
CSCO 171117P00019000 P 11/17/17 19.0 0.01 0.03
CSCO 171117P00020000 P 11/17/17 20.0 0.02 0.05
CSCO 171117P00021000 P 11/17/17 21.0 0.03 0.04
CSCO 171117P00022000 P 11/17/17 22.0 0.04 0.05
CSCO 171117P00023000 P 11/17/17 23.0 0.06 0.07
CSCO 171117P00024000 P 11/17/17 24.0 0.09 0.10
CSCO 171117P00025000 P 11/17/17 25.0 0.13 0.14
CSCO 171117P00026000 P 11/17/17 26.0 0.18 0.19
CSCO 171117P00027000 P 11/17/17 27.0 0.27 0.28
CSCO 171117P00028000 P 11/17/17 28.0 0.40 0.41
CSCO 171117P00029000 P 11/17/17 29.0 0.62 0.63
CSCO 171117P00030000 P 11/17/17 30.0 0.95 0.96
CSCO 171117P00031000 P 11/17/17 31.0 1.43 1.45
CSCO 171117P00032000 P 11/17/17 32.0 2.08 2.09
CSCO 171117P00033000 P 11/17/17 33.0 2.86 2.96
CSCO 171117P00034000 P 11/17/17 34.0 3.75 3.85
CSCO 171117P00035000 P 11/17/17 35.0 4.70 4.85
CSCO 171117P00036000 P 11/17/17 36.0 5.70 5.80
CSCO 171117P00037000 P 11/17/17 37.0 6.65 6.85
CSCO 171117P00038000 P 11/17/17 38.0 6.40 7.85
CSCO 171117P00039000 P 11/17/17 39.0 7.35 8.85
CSCO 171117P00040000 P 11/17/17 40.0 8.05 9.85
CSCO 171215C00019000 C 12/15/17 19.0 11.45 11.60
CSCO 171215C00020000 C 12/15/17 20.0 10.45 10.60
CSCO 171215C00021000 C 12/15/17 21.0 9.45 9.60
CSCO 171215C00022000 C 12/15/17 22.0 8.40 8.60
CSCO 171215C00023000 C 12/15/17 23.0 7.50 7.60
CSCO 171215C00024000 C 12/15/17 24.0 6.30 6.65
CSCO 171215C00025000 C 12/15/17 25.0 5.40 5.75
CSCO 171215C00026000 C 12/15/17 26.0 4.40 4.75
CSCO 171215C00027000 C 12/15/17 27.0 3.65 3.80
CSCO 171215C00028000 C 12/15/17 28.0 2.85 2.91
CSCO 171215C00029000 C 12/15/17 29.0 2.08 2.14
CSCO 171215C00030000 C 12/15/17 30.0 1.44 1.46
CSCO 171215C00031000 C 12/15/17 31.0 0.91 0.93
CSCO 171215C00032000 C 12/15/17 32.0 0.52 0.53
CSCO 171215C00033000 C 12/15/17 33.0 0.27 0.29
CSCO 171215C00034000 C 12/15/17 34.0 0.12 0.14
CSCO 171215C00035000 C 12/15/17 35.0 0.06 0.07
CSCO 171215C00036000 C 12/15/17 36.0 0.01 0.04
CSCO 171215C00037000 C 12/15/17 37.0 0.00 0.02
CSCO 171215C00038000 C 12/15/17 38.0 0.00 0.02
CSCO 171215C00039000 C 12/15/17 39.0 0.00 0.02
CSCO 171215C00040000 C 12/15/17 40.0 0.00 0.02
CSCO 171215P00019000 P 12/15/17 19.0 0.03 0.05
CSCO 171215P00020000 P 12/15/17 20.0 0.04 0.06
CSCO 171215P00021000 P 12/15/17 21.0 0.06 0.07
CSCO 171215P00022000 P 12/15/17 22.0 0.07 0.10
CSCO 171215P00023000 P 12/15/17 23.0 0.09 0.13
CSCO 171215P00024000 P 12/15/17 24.0 0.13 0.15
CSCO 171215P00025000 P 12/15/17 25.0 0.17 0.20
CSCO 171215P00026000 P 12/15/17 26.0 0.24 0.27
CSCO 171215P00027000 P 12/15/17 27.0 0.34 0.37
CSCO 171215P00028000 P 12/15/17 28.0 0.50 0.53
CSCO 171215P00029000 P 12/15/17 29.0 0.73 0.77
CSCO 171215P00030000 P 12/15/17 30.0 1.08 1.11
CSCO 171215P00031000 P 12/15/17 31.0 1.56 1.59
CSCO 171215P00032000 P 12/15/17 32.0 2.17 2.22
CSCO 171215P00033000 P 12/15/17 33.0 2.89 3.00
CSCO 171215P00034000 P 12/15/17 34.0 3.75 3.90
CSCO 171215P00035000 P 12/15/17 35.0 4.70 4.85
CSCO 171215P00036000 P 12/15/17 36.0 5.70 5.80
CSCO 171215P00037000 P 12/15/17 37.0 6.65 6.80
CSCO 171215P00038000 P 12/15/17 38.0 7.45 7.95
CSCO 171215P00039000 P 12/15/17 39.0 8.50 8.90
CSCO 171215P00040000 P 12/15/17 40.0 8.60 9.85
CSCO 180119C00013000 C 01/19/18 13.0 15.60 17.65
CSCO 180119C00015000 C 01/19/18 15.0 13.80 15.60
CSCO 180119C00016000 C 01/19/18 16.0 12.80 14.80
CSCO 180119C00017000 C 01/19/18 17.0 12.20 13.85
CSCO 180119C00018000 C 01/19/18 18.0 11.20 12.70
CSCO 180119C00019000 C 01/19/18 19.0 10.20 11.70
CSCO 180119C00020000 C 01/19/18 20.0 9.20 10.60
CSCO 180119C00021000 C 01/19/18 21.0 9.30 9.70
CSCO 180119C00022000 C 01/19/18 22.0 8.30 8.60
CSCO 180119C00023000 C 01/19/18 23.0 7.50 7.65
CSCO 180119C00024000 C 01/19/18 24.0 6.45 6.65
CSCO 180119C00025000 C 01/19/18 25.0 5.45 5.70
CSCO 180119C00026000 C 01/19/18 26.0 4.60 4.75
CSCO 180119C00027000 C 01/19/18 27.0 3.75 3.85
CSCO 180119C00028000 C 01/19/18 28.0 2.95 2.97
CSCO 180119C00029000 C 01/19/18 29.0 2.19 2.21
CSCO 180119C00030000 C 01/19/18 30.0 1.53 1.54
CSCO 180119C00031000 C 01/19/18 31.0 1.01 1.02
CSCO 180119C00032000 C 01/19/18 32.0 0.62 0.63
CSCO 180119C00033000 C 01/19/18 33.0 0.35 0.36
CSCO 180119C00034000 C 01/19/18 34.0 0.19 0.20
CSCO 180119C00035000 C 01/19/18 35.0 0.10 0.11
CSCO 180119C00036000 C 01/19/18 36.0 0.05 0.06
CSCO 180119C00037000 C 01/19/18 37.0 0.02 0.03
CSCO 180119C00038000 C 01/19/18 38.0 0.00 0.02
CSCO 180119C00039000 C 01/19/18 39.0 0.00 0.02
CSCO 180119C00040000 C 01/19/18 40.0 0.00 0.02
CSCO 180119C00041000 C 01/19/18 41.0 0.00 0.02
CSCO 180119C00042000 C 01/19/18 42.0 0.00 0.02
CSCO 180119C00043000 C 01/19/18 43.0 0.00 0.02
CSCO 180119C00044000 C 01/19/18 44.0 0.00 0.02
CSCO 180119C00045000 C 01/19/18 45.0 0.00 0.01
CSCO 180119C00046000 C 01/19/18 46.0 0.00 0.02
CSCO 180119C00047000 C 01/19/18 47.0 0.00 0.02
CSCO 180119C00048000 C 01/19/18 48.0 0.00 0.02
CSCO 180119C00049000 C 01/19/18 49.0 0.00 0.01
CSCO 180119C00050000 C 01/19/18 50.0 0.00 0.02
CSCO 180119P00013000 P 01/19/18 13.0 0.00 0.02
CSCO 180119P00015000 P 01/19/18 15.0 0.01 0.03
CSCO 180119P00016000 P 01/19/18 16.0 0.02 0.05
CSCO 180119P00017000 P 01/19/18 17.0 0.04 0.05
CSCO 180119P00018000 P 01/19/18 18.0 0.05 0.06
CSCO 180119P00019000 P 01/19/18 19.0 0.07 0.08
CSCO 180119P00020000 P 01/19/18 20.0 0.08 0.09
CSCO 180119P00021000 P 01/19/18 21.0 0.10 0.11
CSCO 180119P00022000 P 01/19/18 22.0 0.13 0.14
CSCO 180119P00023000 P 01/19/18 23.0 0.16 0.17
CSCO 180119P00024000 P 01/19/18 24.0 0.20 0.22
CSCO 180119P00025000 P 01/19/18 25.0 0.27 0.28
CSCO 180119P00026000 P 01/19/18 26.0 0.36 0.37
CSCO 180119P00027000 P 01/19/18 27.0 0.49 0.50
CSCO 180119P00028000 P 01/19/18 28.0 0.68 0.69
CSCO 180119P00029000 P 01/19/18 29.0 0.95 0.96
CSCO 180119P00030000 P 01/19/18 30.0 1.33 1.34
CSCO 180119P00031000 P 01/19/18 31.0 1.83 1.84
CSCO 180119P00032000 P 01/19/18 32.0 2.45 2.48
CSCO 180119P00033000 P 01/19/18 33.0 3.20 3.25
CSCO 180119P00034000 P 01/19/18 34.0 4.00 4.15
CSCO 180119P00035000 P 01/19/18 35.0 4.90 5.15
CSCO 180119P00036000 P 01/19/18 36.0 5.80 6.15
CSCO 180119P00037000 P 01/19/18 37.0 6.80 7.25
CSCO 180119P00038000 P 01/19/18 38.0 7.80 8.10
CSCO 180119P00039000 P 01/19/18 39.0 7.55 9.25
CSCO 180119P00040000 P 01/19/18 40.0 9.60 9.95
CSCO 180119P00041000 P 01/19/18 41.0 9.20 11.40
CSCO 180119P00042000 P 01/19/18 42.0 10.05 12.30
CSCO 180119P00043000 P 01/19/18 43.0 10.95 13.25
CSCO 180119P00044000 P 01/19/18 44.0 11.95 14.15
CSCO 180119P00045000 P 01/19/18 45.0 13.15 15.25
CSCO 180119P00046000 P 01/19/18 46.0 14.75 16.05
CSCO 180119P00047000 P 01/19/18 47.0 15.15 17.15
CSCO 180119P00048000 P 01/19/18 48.0 16.05 18.05
CSCO 180119P00049000 P 01/19/18 49.0 16.95 19.40
CSCO 180119P00050000 P 01/19/18 50.0 18.05 20.40
CSCO 180216C00016000 C 02/16/18 16.0 12.70 14.90
CSCO 180216C00017000 C 02/16/18 17.0 11.70 13.65
CSCO 180216C00018000 C 02/16/18 18.0 10.90 12.70
CSCO 180216C00019000 C 02/16/18 19.0 9.80 11.65
CSCO 180216C00020000 C 02/16/18 20.0 9.20 10.70
CSCO 180216C00021000 C 02/16/18 21.0 7.65 9.60
CSCO 180216C00022000 C 02/16/18 22.0 8.20 8.65
CSCO 180216C00023000 C 02/16/18 23.0 7.25 7.75
CSCO 180216C00024000 C 02/16/18 24.0 6.40 6.70
CSCO 180216C00025000 C 02/16/18 25.0 5.15 5.85
CSCO 180216C00026000 C 02/16/18 26.0 4.65 4.80
CSCO 180216C00027000 C 02/16/18 27.0 3.80 3.95
CSCO 180216C00028000 C 02/16/18 28.0 3.00 3.10
CSCO 180216C00029000 C 02/16/18 29.0 2.32 2.39
CSCO 180216C00030000 C 02/16/18 30.0 1.71 1.76
CSCO 180216C00031000 C 02/16/18 31.0 1.20 1.25
CSCO 180216C00032000 C 02/16/18 32.0 0.80 0.82
CSCO 180216C00033000 C 02/16/18 33.0 0.50 0.52
CSCO 180216C00034000 C 02/16/18 34.0 0.30 0.32
CSCO 180216C00035000 C 02/16/18 35.0 0.16 0.21
CSCO 180216C00036000 C 02/16/18 36.0 0.08 0.13
CSCO 180216C00037000 C 02/16/18 37.0 0.03 0.07
CSCO 180216C00038000 C 02/16/18 38.0 0.00 0.05
CSCO 180216C00039000 C 02/16/18 39.0 0.00 0.03
CSCO 180216C00040000 C 02/16/18 40.0 0.00 0.03
CSCO 180216C00041000 C 02/16/18 41.0 0.00 0.02
CSCO 180216C00042000 C 02/16/18 42.0 0.00 0.02
CSCO 180216P00016000 P 02/16/18 16.0 0.03 0.07
CSCO 180216P00017000 P 02/16/18 17.0 0.04 0.06
CSCO 180216P00018000 P 02/16/18 18.0 0.06 0.08
CSCO 180216P00019000 P 02/16/18 19.0 0.07 0.09
CSCO 180216P00020000 P 02/16/18 20.0 0.09 0.12
CSCO 180216P00021000 P 02/16/18 21.0 0.12 0.15
CSCO 180216P00022000 P 02/16/18 22.0 0.15 0.18
CSCO 180216P00023000 P 02/16/18 23.0 0.18 0.22
CSCO 180216P00024000 P 02/16/18 24.0 0.25 0.29
CSCO 180216P00025000 P 02/16/18 25.0 0.33 0.36
CSCO 180216P00026000 P 02/16/18 26.0 0.44 0.48
CSCO 180216P00027000 P 02/16/18 27.0 0.60 0.65
CSCO 180216P00028000 P 02/16/18 28.0 0.82 0.87
CSCO 180216P00029000 P 02/16/18 29.0 1.12 1.17
CSCO 180216P00030000 P 02/16/18 30.0 1.52 1.57
CSCO 180216P00031000 P 02/16/18 31.0 2.02 2.07
CSCO 180216P00032000 P 02/16/18 32.0 2.63 2.68
CSCO 180216P00033000 P 02/16/18 33.0 3.30 3.40
CSCO 180216P00034000 P 02/16/18 34.0 4.05 4.40
CSCO 180216P00035000 P 02/16/18 35.0 4.95 5.15
CSCO 180216P00036000 P 02/16/18 36.0 5.85 6.40
CSCO 180216P00037000 P 02/16/18 37.0 6.80 7.20
CSCO 180216P00038000 P 02/16/18 38.0 7.75 8.55
CSCO 180216P00039000 P 02/16/18 39.0 7.60 9.40
CSCO 180216P00040000 P 02/16/18 40.0 8.15 10.30
CSCO 180216P00041000 P 02/16/18 41.0 9.10 11.75
CSCO 180216P00042000 P 02/16/18 42.0 10.10 12.55
CSCO 180420C00017000 C 04/20/18 17.0 11.60 15.45
CSCO 180420C00018000 C 04/20/18 18.0 10.65 14.30
CSCO 180420C00019000 C 04/20/18 19.0 10.10 12.90
CSCO 180420C00020000 C 04/20/18 20.0 9.00 12.00
CSCO 180420C00021000 C 04/20/18 21.0 9.05 9.85
CSCO 180420C00022000 C 04/20/18 22.0 8.15 8.75
CSCO 180420C00023000 C 04/20/18 23.0 6.80 8.10
CSCO 180420C00024000 C 04/20/18 24.0 5.95 7.05
CSCO 180420C00025000 C 04/20/18 25.0 5.20 6.05
CSCO 180420C00026000 C 04/20/18 26.0 4.40 5.05
CSCO 180420C00027000 C 04/20/18 27.0 3.90 4.10
CSCO 180420C00028000 C 04/20/18 28.0 3.10 3.50
CSCO 180420C00029000 C 04/20/18 29.0 2.47 2.55
CSCO 180420C00030000 C 04/20/18 30.0 1.86 1.97
CSCO 180420C00031000 C 04/20/18 31.0 1.38 1.47
CSCO 180420C00032000 C 04/20/18 32.0 0.97 1.03
CSCO 180420C00033000 C 04/20/18 33.0 0.66 0.72
CSCO 180420C00034000 C 04/20/18 34.0 0.43 0.45
CSCO 180420C00035000 C 04/20/18 35.0 0.27 0.31
CSCO 180420C00036000 C 04/20/18 36.0 0.15 0.21
CSCO 180420C00037000 C 04/20/18 37.0 0.09 0.13
CSCO 180420C00038000 C 04/20/18 38.0 0.04 0.09
CSCO 180420C00039000 C 04/20/18 39.0 0.02 0.06
CSCO 180420C00040000 C 04/20/18 40.0 0.00 0.04
CSCO 180420C00041000 C 04/20/18 41.0 0.00 0.03
CSCO 180420P00017000 P 04/20/18 17.0 0.06 0.11
CSCO 180420P00018000 P 04/20/18 18.0 0.08 0.13
CSCO 180420P00019000 P 04/20/18 19.0 0.10 0.16
CSCO 180420P00020000 P 04/20/18 20.0 0.13 0.19
CSCO 180420P00021000 P 04/20/18 21.0 0.17 0.22
CSCO 180420P00022000 P 04/20/18 22.0 0.22 0.27
CSCO 180420P00023000 P 04/20/18 23.0 0.27 0.34
CSCO 180420P00024000 P 04/20/18 24.0 0.36 0.42
CSCO 180420P00025000 P 04/20/18 25.0 0.47 0.50
CSCO 180420P00026000 P 04/20/18 26.0 0.63 0.70
CSCO 180420P00027000 P 04/20/18 27.0 0.83 0.89
CSCO 180420P00028000 P 04/20/18 28.0 1.09 1.15
CSCO 180420P00029000 P 04/20/18 29.0 1.42 1.51
CSCO 180420P00030000 P 04/20/18 30.0 1.83 1.89
CSCO 180420P00031000 P 04/20/18 31.0 2.34 2.47
CSCO 180420P00032000 P 04/20/18 32.0 2.94 3.05
CSCO 180420P00033000 P 04/20/18 33.0 3.60 3.75
CSCO 180420P00034000 P 04/20/18 34.0 4.40 4.55
CSCO 180420P00035000 P 04/20/18 35.0 5.10 5.60
CSCO 180420P00036000 P 04/20/18 36.0 5.85 6.85
CSCO 180420P00037000 P 04/20/18 37.0 6.70 7.85
CSCO 180420P00038000 P 04/20/18 38.0 7.70 8.75
CSCO 180420P00039000 P 04/20/18 39.0 8.60 9.75
CSCO 180420P00040000 P 04/20/18 40.0 9.50 10.85
CSCO 180420P00041000 P 04/20/18 41.0 10.20 12.25
CSCO 180615C00018000 C 06/15/18 18.0 10.10 14.90
CSCO 180615C00020000 C 06/15/18 20.0 8.25 12.90
CSCO 180615C00023000 C 06/15/18 23.0 6.65 8.35
CSCO 180615C00025000 C 06/15/18 25.0 5.65 6.20
CSCO 180615C00028000 C 06/15/18 28.0 3.30 3.45
CSCO 180615C00030000 C 06/15/18 30.0 2.12 2.18
CSCO 180615C00032000 C 06/15/18 32.0 1.22 1.27
CSCO 180615C00035000 C 06/15/18 35.0 0.44 0.48
CSCO 180615C00037000 C 06/15/18 37.0 0.19 0.23
CSCO 180615C00040000 C 06/15/18 40.0 0.05 0.08
CSCO 180615C00042000 C 06/15/18 42.0 0.00 0.05
CSCO 180615C00045000 C 06/15/18 45.0 0.00 0.03
CSCO 180615P00018000 P 06/15/18 18.0 0.12 0.14
CSCO 180615P00020000 P 06/15/18 20.0 0.18 0.22
CSCO 180615P00023000 P 06/15/18 23.0 0.37 0.41
CSCO 180615P00025000 P 06/15/18 25.0 0.61 0.66
CSCO 180615P00028000 P 06/15/18 28.0 1.30 1.35
CSCO 180615P00030000 P 06/15/18 30.0 2.09 2.14
CSCO 180615P00032000 P 06/15/18 32.0 3.20 3.30
CSCO 180615P00035000 P 06/15/18 35.0 5.30 5.60
CSCO 180615P00037000 P 06/15/18 37.0 6.45 8.15
CSCO 180615P00040000 P 06/15/18 40.0 9.35 10.95
CSCO 180615P00042000 P 06/15/18 42.0 10.45 14.25
CSCO 180615P00045000 P 06/15/18 45.0 12.65 17.40
CSCO 180921C00018000 C 09/21/18 18.0 10.10 14.70
CSCO 180921C00020000 C 09/21/18 20.0 8.10 12.30
CSCO 180921C00023000 C 09/21/18 23.0 5.45 8.20
CSCO 180921C00025000 C 09/21/18 25.0 4.75 6.75
CSCO 180921C00028000 C 09/21/18 28.0 3.55 3.70
CSCO 180921C00030000 C 09/21/18 30.0 2.41 2.47
CSCO 180921C00032000 C 09/21/18 32.0 1.51 1.55
CSCO 180921C00035000 C 09/21/18 35.0 0.67 0.72
CSCO 180921C00037000 C 09/21/18 37.0 0.36 0.40
CSCO 180921C00040000 C 09/21/18 40.0 0.15 0.17
CSCO 180921C00042000 C 09/21/18 42.0 0.05 0.10
CSCO 180921C00045000 C 09/21/18 45.0 0.00 0.05
CSCO 180921P00018000 P 09/21/18 18.0 0.19 0.23
CSCO 180921P00020000 P 09/21/18 20.0 0.29 0.34
CSCO 180921P00023000 P 09/21/18 23.0 0.56 0.61
CSCO 180921P00025000 P 09/21/18 25.0 0.88 0.92
CSCO 180921P00028000 P 09/21/18 28.0 1.69 1.75
CSCO 180921P00030000 P 09/21/18 30.0 2.53 2.59
CSCO 180921P00032000 P 09/21/18 32.0 3.65 3.75
CSCO 180921P00035000 P 09/21/18 35.0 5.70 5.90
CSCO 180921P00037000 P 09/21/18 37.0 6.70 8.50
CSCO 180921P00040000 P 09/21/18 40.0 8.00 11.15
CSCO 180921P00042000 P 09/21/18 42.0 9.80 14.35
CSCO 180921P00045000 P 09/21/18 45.0 12.85 16.95
CSCO 190118C00018000 C 01/18/19 18.0 12.00 15.00
CSCO 190118C00020000 C 01/18/19 20.0 8.60 13.00
CSCO 190118C00023000 C 01/18/19 23.0 7.45 8.35
CSCO 190118C00025000 C 01/18/19 25.0 5.90 6.25
CSCO 190118C00028000 C 01/18/19 28.0 3.80 3.95
CSCO 190118C00030000 C 01/18/19 30.0 2.69 2.79
CSCO 190118C00032000 C 01/18/19 32.0 1.81 1.91
CSCO 190118C00035000 C 01/18/19 35.0 0.93 1.00
CSCO 190118C00037000 C 01/18/19 37.0 0.56 0.63
CSCO 190118C00040000 C 01/18/19 40.0 0.25 0.32
CSCO 190118C00042000 C 01/18/19 42.0 0.14 0.20
CSCO 190118C00045000 C 01/18/19 45.0 0.11 0.12
CSCO 190118C00047000 C 01/18/19 47.0 0.02 0.08
CSCO 190118C00050000 C 01/18/19 50.0 0.00 0.06
CSCO 190118P00018000 P 01/18/19 18.0 0.30 0.36
CSCO 190118P00020000 P 01/18/19 20.0 0.43 0.51
CSCO 190118P00023000 P 01/18/19 23.0 0.85 0.89
CSCO 190118P00025000 P 01/18/19 25.0 1.26 1.30
CSCO 190118P00028000 P 01/18/19 28.0 2.19 2.27
CSCO 190118P00030000 P 01/18/19 30.0 3.05 3.20
CSCO 190118P00032000 P 01/18/19 32.0 4.20 4.35
CSCO 190118P00035000 P 01/18/19 35.0 6.30 6.45
CSCO 190118P00037000 P 01/18/19 37.0 7.70 8.20
CSCO 190118P00040000 P 01/18/19 40.0 10.30 12.05
CSCO 190118P00042000 P 01/18/19 42.0 10.30 14.70
CSCO 190118P00045000 P 01/18/19 45.0 13.15 17.75
CSCO 190118P00047000 P 01/18/19 47.0 15.20 19.50
CSCO 190118P00050000 P 01/18/19 50.0 18.10 22.50

OPRA data is delayed 15 minutes.