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 (2016-12-16)Premium Content

Cisco Systems Inc (CSCO)
As of Feb 21 2017 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 170224C00023000 C 02/24/17 23.0 10.05 11.65
CSCO 170224C00023500 C 02/24/17 23.5 9.40 12.15
CSCO 170224C00024000 C 02/24/17 24.0 9.25 10.40
CSCO 170224C00024500 C 02/24/17 24.5 8.75 11.20
CSCO 170224C00025000 C 02/24/17 25.0 8.25 9.50
CSCO 170224C00025500 C 02/24/17 25.5 7.75 10.45
CSCO 170224C00026000 C 02/24/17 26.0 7.25 8.55
CSCO 170224C00026500 C 02/24/17 26.5 6.75 8.10
CSCO 170224C00027000 C 02/24/17 27.0 6.25 7.50
CSCO 170224C00027500 C 02/24/17 27.5 5.75 6.85
CSCO 170224C00028000 C 02/24/17 28.0 5.25 6.30
CSCO 170224C00028500 C 02/24/17 28.5 4.80 5.80
CSCO 170224C00029000 C 02/24/17 29.0 4.30 5.25
CSCO 170224C00029500 C 02/24/17 29.5 4.40 4.75
CSCO 170224C00030000 C 02/24/17 30.0 4.05 4.25
CSCO 170224C00030500 C 02/24/17 30.5 3.55 3.65
CSCO 170224C00031000 C 02/24/17 31.0 3.05 3.25
CSCO 170224C00031500 C 02/24/17 31.5 2.61 2.64
CSCO 170224C00032000 C 02/24/17 32.0 2.11 2.14
CSCO 170224C00032500 C 02/24/17 32.5 1.61 1.64
CSCO 170224C00033000 C 02/24/17 33.0 1.11 1.14
CSCO 170224C00033500 C 02/24/17 33.5 0.63 0.65
CSCO 170224C00034000 C 02/24/17 34.0 0.22 0.24
CSCO 170224C00034500 C 02/24/17 34.5 0.04 0.05
CSCO 170224C00035000 C 02/24/17 35.0 0.00 0.01
CSCO 170224C00035500 C 02/24/17 35.5 0.00 0.02
CSCO 170224C00036000 C 02/24/17 36.0 0.00 0.02
CSCO 170224C00036500 C 02/24/17 36.5 0.00 0.02
CSCO 170224C00037000 C 02/24/17 37.0 0.00 0.02
CSCO 170224C00037500 C 02/24/17 37.5 0.00 0.02
CSCO 170224C00038000 C 02/24/17 38.0 0.00 0.02
CSCO 170224C00038500 C 02/24/17 38.5 0.00 0.02
CSCO 170224C00039000 C 02/24/17 39.0 0.00 0.02
CSCO 170224C00039500 C 02/24/17 39.5 0.00 0.02
CSCO 170224P00023000 P 02/24/17 23.0 0.00 0.02
CSCO 170224P00023500 P 02/24/17 23.5 0.00 0.02
CSCO 170224P00024000 P 02/24/17 24.0 0.00 0.02
CSCO 170224P00024500 P 02/24/17 24.5 0.00 0.02
CSCO 170224P00025000 P 02/24/17 25.0 0.00 0.01
CSCO 170224P00025500 P 02/24/17 25.5 0.00 0.02
CSCO 170224P00026000 P 02/24/17 26.0 0.00 0.02
CSCO 170224P00026500 P 02/24/17 26.5 0.00 0.02
CSCO 170224P00027000 P 02/24/17 27.0 0.00 0.02
CSCO 170224P00027500 P 02/24/17 27.5 0.00 0.02
CSCO 170224P00028000 P 02/24/17 28.0 0.00 0.02
CSCO 170224P00028500 P 02/24/17 28.5 0.00 0.01
CSCO 170224P00029000 P 02/24/17 29.0 0.00 0.01
CSCO 170224P00029500 P 02/24/17 29.5 0.00 0.01
CSCO 170224P00030000 P 02/24/17 30.0 0.00 0.01
CSCO 170224P00030500 P 02/24/17 30.5 0.00 0.01
CSCO 170224P00031000 P 02/24/17 31.0 0.00 0.01
CSCO 170224P00031500 P 02/24/17 31.5 0.00 0.01
CSCO 170224P00032000 P 02/24/17 32.0 0.00 0.01
CSCO 170224P00032500 P 02/24/17 32.5 0.00 0.01
CSCO 170224P00033000 P 02/24/17 33.0 0.00 0.01
CSCO 170224P00033500 P 02/24/17 33.5 0.01 0.03
CSCO 170224P00034000 P 02/24/17 34.0 0.09 0.12
CSCO 170224P00034500 P 02/24/17 34.5 0.40 0.42
CSCO 170224P00035000 P 02/24/17 35.0 0.86 0.90
CSCO 170224P00035500 P 02/24/17 35.5 1.34 1.44
CSCO 170224P00036000 P 02/24/17 36.0 1.84 4.90
CSCO 170224P00036500 P 02/24/17 36.5 2.22 3.20
CSCO 170224P00037000 P 02/24/17 37.0 2.72 3.70
CSCO 170224P00037500 P 02/24/17 37.5 3.20 4.20
CSCO 170224P00038000 P 02/24/17 38.0 3.75 4.70
CSCO 170224P00038500 P 02/24/17 38.5 4.20 5.20
CSCO 170224P00039000 P 02/24/17 39.0 4.75 5.70
CSCO 170224P00039500 P 02/24/17 39.5 5.25 6.30
CSCO 170303C00023000 C 03/03/17 23.0 10.05 11.65
CSCO 170303C00023500 C 03/03/17 23.5 8.50 12.90
CSCO 170303C00024000 C 03/03/17 24.0 9.25 10.45
CSCO 170303C00024500 C 03/03/17 24.5 8.05 11.05
CSCO 170303C00025000 C 03/03/17 25.0 8.25 9.45
CSCO 170303C00025500 C 03/03/17 25.5 7.40 10.05
CSCO 170303C00026000 C 03/03/17 26.0 7.25 8.40
CSCO 170303C00026500 C 03/03/17 26.5 6.75 9.10
CSCO 170303C00027000 C 03/03/17 27.0 6.25 7.30
CSCO 170303C00027500 C 03/03/17 27.5 5.75 7.45
CSCO 170303C00028000 C 03/03/17 28.0 5.25 6.40
CSCO 170303C00028500 C 03/03/17 28.5 4.85 7.05
CSCO 170303C00029000 C 03/03/17 29.0 4.85 5.25
CSCO 170303C00029500 C 03/03/17 29.5 3.85 6.15
CSCO 170303C00030000 C 03/03/17 30.0 3.95 4.25
CSCO 170303C00030500 C 03/03/17 30.5 2.85 3.75
CSCO 170303C00031000 C 03/03/17 31.0 3.05 3.25
CSCO 170303C00031500 C 03/03/17 31.5 2.62 2.65
CSCO 170303C00032000 C 03/03/17 32.0 2.06 2.15
CSCO 170303C00032500 C 03/03/17 32.5 1.63 1.66
CSCO 170303C00033000 C 03/03/17 33.0 1.14 1.17
CSCO 170303C00033500 C 03/03/17 33.5 0.70 0.73
CSCO 170303C00034000 C 03/03/17 34.0 0.34 0.37
CSCO 170303C00034500 C 03/03/17 34.5 0.11 0.14
CSCO 170303C00035000 C 03/03/17 35.0 0.02 0.05
CSCO 170303C00035500 C 03/03/17 35.5 0.00 0.03
CSCO 170303C00036000 C 03/03/17 36.0 0.00 0.01
CSCO 170303C00036500 C 03/03/17 36.5 0.00 0.02
CSCO 170303C00037000 C 03/03/17 37.0 0.00 0.02
CSCO 170303C00037500 C 03/03/17 37.5 0.00 0.02
CSCO 170303C00038000 C 03/03/17 38.0 0.00 0.02
CSCO 170303C00038500 C 03/03/17 38.5 0.00 0.02
CSCO 170303C00039000 C 03/03/17 39.0 0.00 0.02
CSCO 170303C00039500 C 03/03/17 39.5 0.00 0.02
CSCO 170303P00023000 P 03/03/17 23.0 0.00 0.02
CSCO 170303P00023500 P 03/03/17 23.5 0.00 0.02
CSCO 170303P00024000 P 03/03/17 24.0 0.00 0.02
CSCO 170303P00024500 P 03/03/17 24.5 0.00 0.02
CSCO 170303P00025000 P 03/03/17 25.0 0.00 0.02
CSCO 170303P00025500 P 03/03/17 25.5 0.00 0.02
CSCO 170303P00026000 P 03/03/17 26.0 0.00 0.02
CSCO 170303P00026500 P 03/03/17 26.5 0.00 0.02
CSCO 170303P00027000 P 03/03/17 27.0 0.00 0.02
CSCO 170303P00027500 P 03/03/17 27.5 0.00 0.02
CSCO 170303P00028000 P 03/03/17 28.0 0.00 0.02
CSCO 170303P00028500 P 03/03/17 28.5 0.00 0.02
CSCO 170303P00029000 P 03/03/17 29.0 0.00 0.02
CSCO 170303P00029500 P 03/03/17 29.5 0.00 0.02
CSCO 170303P00030000 P 03/03/17 30.0 0.00 0.02
CSCO 170303P00030500 P 03/03/17 30.5 0.00 0.02
CSCO 170303P00031000 P 03/03/17 31.0 0.00 0.01
CSCO 170303P00031500 P 03/03/17 31.5 0.00 0.02
CSCO 170303P00032000 P 03/03/17 32.0 0.00 0.03
CSCO 170303P00032500 P 03/03/17 32.5 0.01 0.03
CSCO 170303P00033000 P 03/03/17 33.0 0.03 0.05
CSCO 170303P00033500 P 03/03/17 33.5 0.08 0.10
CSCO 170303P00034000 P 03/03/17 34.0 0.21 0.24
CSCO 170303P00034500 P 03/03/17 34.5 0.49 0.51
CSCO 170303P00035000 P 03/03/17 35.0 0.87 1.04
CSCO 170303P00035500 P 03/03/17 35.5 1.37 1.40
CSCO 170303P00036000 P 03/03/17 36.0 1.76 2.80
CSCO 170303P00036500 P 03/03/17 36.5 2.20 3.70
CSCO 170303P00037000 P 03/03/17 37.0 2.76 3.70
CSCO 170303P00037500 P 03/03/17 37.5 2.86 5.05
CSCO 170303P00038000 P 03/03/17 38.0 3.75 4.70
CSCO 170303P00038500 P 03/03/17 38.5 3.55 6.05
CSCO 170303P00039000 P 03/03/17 39.0 4.75 5.70
CSCO 170303P00039500 P 03/03/17 39.5 5.25 6.30
CSCO 170310C00024000 C 03/10/17 24.0 9.25 10.40
CSCO 170310C00024500 C 03/10/17 24.5 7.60 11.65
CSCO 170310C00025000 C 03/10/17 25.0 8.25 9.40
CSCO 170310C00025500 C 03/10/17 25.5 6.85 10.65
CSCO 170310C00026000 C 03/10/17 26.0 7.00 8.45
CSCO 170310C00026500 C 03/10/17 26.5 5.75 9.55
CSCO 170310C00027000 C 03/10/17 27.0 6.25 7.30
CSCO 170310C00027500 C 03/10/17 27.5 5.75 8.25
CSCO 170310C00028000 C 03/10/17 28.0 5.25 6.30
CSCO 170310C00028500 C 03/10/17 28.5 4.85 6.10
CSCO 170310C00029000 C 03/10/17 29.0 4.35 5.35
CSCO 170310C00029500 C 03/10/17 29.5 3.85 5.00
CSCO 170310C00030000 C 03/10/17 30.0 3.35 4.30
CSCO 170310C00030500 C 03/10/17 30.5 3.30 3.75
CSCO 170310C00031000 C 03/10/17 31.0 3.05 3.25
CSCO 170310C00031500 C 03/10/17 31.5 2.63 2.66
CSCO 170310C00032000 C 03/10/17 32.0 1.54 2.27
CSCO 170310C00032500 C 03/10/17 32.5 1.65 1.68
CSCO 170310C00033000 C 03/10/17 33.0 1.18 1.22
CSCO 170310C00033500 C 03/10/17 33.5 0.76 0.80
CSCO 170310C00034000 C 03/10/17 34.0 0.42 0.46
CSCO 170310C00034500 C 03/10/17 34.5 0.19 0.22
CSCO 170310C00035000 C 03/10/17 35.0 0.06 0.10
CSCO 170310C00035500 C 03/10/17 35.5 0.01 0.04
CSCO 170310C00036000 C 03/10/17 36.0 0.00 0.02
CSCO 170310C00036500 C 03/10/17 36.5 0.00 0.02
CSCO 170310C00037000 C 03/10/17 37.0 0.00 0.02
CSCO 170310C00037500 C 03/10/17 37.5 0.00 0.02
CSCO 170310C00038000 C 03/10/17 38.0 0.00 0.02
CSCO 170310C00038500 C 03/10/17 38.5 0.00 0.02
CSCO 170310C00039000 C 03/10/17 39.0 0.00 0.02
CSCO 170310C00039500 C 03/10/17 39.5 0.00 0.02
CSCO 170310P00024000 P 03/10/17 24.0 0.00 0.02
CSCO 170310P00024500 P 03/10/17 24.5 0.00 0.02
CSCO 170310P00025000 P 03/10/17 25.0 0.00 0.02
CSCO 170310P00025500 P 03/10/17 25.5 0.00 0.02
CSCO 170310P00026000 P 03/10/17 26.0 0.00 0.02
CSCO 170310P00026500 P 03/10/17 26.5 0.00 0.02
CSCO 170310P00027000 P 03/10/17 27.0 0.00 0.02
CSCO 170310P00027500 P 03/10/17 27.5 0.00 0.02
CSCO 170310P00028000 P 03/10/17 28.0 0.00 0.02
CSCO 170310P00028500 P 03/10/17 28.5 0.00 0.02
CSCO 170310P00029000 P 03/10/17 29.0 0.00 0.02
CSCO 170310P00029500 P 03/10/17 29.5 0.00 0.02
CSCO 170310P00030000 P 03/10/17 30.0 0.00 0.02
CSCO 170310P00030500 P 03/10/17 30.5 0.00 0.02
CSCO 170310P00031000 P 03/10/17 31.0 0.00 0.03
CSCO 170310P00031500 P 03/10/17 31.5 0.00 0.04
CSCO 170310P00032000 P 03/10/17 32.0 0.01 0.04
CSCO 170310P00032500 P 03/10/17 32.5 0.02 0.05
CSCO 170310P00033000 P 03/10/17 33.0 0.05 0.08
CSCO 170310P00033500 P 03/10/17 33.5 0.13 0.16
CSCO 170310P00034000 P 03/10/17 34.0 0.29 0.32
CSCO 170310P00034500 P 03/10/17 34.5 0.56 0.58
CSCO 170310P00035000 P 03/10/17 35.0 0.92 0.99
CSCO 170310P00035500 P 03/10/17 35.5 0.31 2.01
CSCO 170310P00036000 P 03/10/17 36.0 1.77 2.76
CSCO 170310P00036500 P 03/10/17 36.5 0.90 3.20
CSCO 170310P00037000 P 03/10/17 37.0 2.75 3.70
CSCO 170310P00037500 P 03/10/17 37.5 2.99 4.20
CSCO 170310P00038000 P 03/10/17 38.0 3.70 4.70
CSCO 170310P00038500 P 03/10/17 38.5 3.95 5.20
CSCO 170310P00039000 P 03/10/17 39.0 4.35 5.70
CSCO 170310P00039500 P 03/10/17 39.5 5.20 6.30
CSCO 170317C00019000 C 03/17/17 19.0 14.40 15.50
CSCO 170317C00020000 C 03/17/17 20.0 13.40 14.50
CSCO 170317C00021000 C 03/17/17 21.0 12.75 13.25
CSCO 170317C00022000 C 03/17/17 22.0 11.40 12.55
CSCO 170317C00023000 C 03/17/17 23.0 10.40 11.25
CSCO 170317C00023500 C 03/17/17 23.5 8.95 12.10
CSCO 170317C00024000 C 03/17/17 24.0 9.85 10.25
CSCO 170317C00024500 C 03/17/17 24.5 7.95 10.90
CSCO 170317C00025000 C 03/17/17 25.0 8.40 9.30
CSCO 170317C00025500 C 03/17/17 25.5 6.95 9.90
CSCO 170317C00026000 C 03/17/17 26.0 7.70 8.25
CSCO 170317C00026500 C 03/17/17 26.5 7.15 9.10
CSCO 170317C00027000 C 03/17/17 27.0 6.65 7.25
CSCO 170317C00027500 C 03/17/17 27.5 6.15 6.85
CSCO 170317C00028000 C 03/17/17 28.0 5.80 6.25
CSCO 170317C00028500 C 03/17/17 28.5 5.15 5.85
CSCO 170317C00029000 C 03/17/17 29.0 4.95 5.20
CSCO 170317C00029500 C 03/17/17 29.5 4.15 4.75
CSCO 170317C00030000 C 03/17/17 30.0 4.10 4.20
CSCO 170317C00030500 C 03/17/17 30.5 3.20 3.75
CSCO 170317C00031000 C 03/17/17 31.0 3.10 3.20
CSCO 170317C00031500 C 03/17/17 31.5 2.00 4.25
CSCO 170317C00032000 C 03/17/17 32.0 2.15 2.19
CSCO 170317C00032500 C 03/17/17 32.5 1.69 1.76
CSCO 170317C00033000 C 03/17/17 33.0 1.24 1.26
CSCO 170317C00033500 C 03/17/17 33.5 0.83 0.86
CSCO 170317C00034000 C 03/17/17 34.0 0.50 0.52
CSCO 170317C00034500 C 03/17/17 34.5 0.27 0.29
CSCO 170317C00035000 C 03/17/17 35.0 0.12 0.14
CSCO 170317C00035500 C 03/17/17 35.5 0.05 0.06
CSCO 170317C00036000 C 03/17/17 36.0 0.01 0.02
CSCO 170317C00036500 C 03/17/17 36.5 0.00 0.03
CSCO 170317C00037000 C 03/17/17 37.0 0.00 0.02
CSCO 170317C00037500 C 03/17/17 37.5 0.00 0.02
CSCO 170317C00038000 C 03/17/17 38.0 0.00 0.02
CSCO 170317C00038500 C 03/17/17 38.5 0.00 0.02
CSCO 170317C00039000 C 03/17/17 39.0 0.00 0.02
CSCO 170317C00039500 C 03/17/17 39.5 0.00 0.02
CSCO 170317C00040000 C 03/17/17 40.0 0.00 0.02
CSCO 170317C00040500 C 03/17/17 40.5 0.00 0.02
CSCO 170317C00041000 C 03/17/17 41.0 0.00 0.02
CSCO 170317P00019000 P 03/17/17 19.0 0.00 0.02
CSCO 170317P00020000 P 03/17/17 20.0 0.00 0.02
CSCO 170317P00021000 P 03/17/17 21.0 0.00 0.02
CSCO 170317P00022000 P 03/17/17 22.0 0.00 0.02
CSCO 170317P00023000 P 03/17/17 23.0 0.00 0.02
CSCO 170317P00023500 P 03/17/17 23.5 0.00 0.02
CSCO 170317P00024000 P 03/17/17 24.0 0.00 0.02
CSCO 170317P00024500 P 03/17/17 24.5 0.00 0.02
CSCO 170317P00025000 P 03/17/17 25.0 0.00 0.02
CSCO 170317P00025500 P 03/17/17 25.5 0.00 0.02
CSCO 170317P00026000 P 03/17/17 26.0 0.00 0.01
CSCO 170317P00026500 P 03/17/17 26.5 0.00 0.02
CSCO 170317P00027000 P 03/17/17 27.0 0.00 0.02
CSCO 170317P00027500 P 03/17/17 27.5 0.00 0.02
CSCO 170317P00028000 P 03/17/17 28.0 0.00 0.02
CSCO 170317P00028500 P 03/17/17 28.5 0.00 0.02
CSCO 170317P00029000 P 03/17/17 29.0 0.00 0.01
CSCO 170317P00029500 P 03/17/17 29.5 0.00 0.02
CSCO 170317P00030000 P 03/17/17 30.0 0.01 0.02
CSCO 170317P00030500 P 03/17/17 30.5 0.00 0.02
CSCO 170317P00031000 P 03/17/17 31.0 0.01 0.02
CSCO 170317P00031500 P 03/17/17 31.5 0.02 0.03
CSCO 170317P00032000 P 03/17/17 32.0 0.03 0.05
CSCO 170317P00032500 P 03/17/17 32.5 0.06 0.08
CSCO 170317P00033000 P 03/17/17 33.0 0.11 0.12
CSCO 170317P00033500 P 03/17/17 33.5 0.20 0.22
CSCO 170317P00034000 P 03/17/17 34.0 0.37 0.39
CSCO 170317P00034500 P 03/17/17 34.5 0.63 0.66
CSCO 170317P00035000 P 03/17/17 35.0 0.98 1.01
CSCO 170317P00035500 P 03/17/17 35.5 1.38 1.43
CSCO 170317P00036000 P 03/17/17 36.0 1.79 2.37
CSCO 170317P00036500 P 03/17/17 36.5 2.25 3.15
CSCO 170317P00037000 P 03/17/17 37.0 2.76 3.70
CSCO 170317P00037500 P 03/17/17 37.5 3.25 3.90
CSCO 170317P00038000 P 03/17/17 38.0 3.75 4.70
CSCO 170317P00038500 P 03/17/17 38.5 4.25 4.90
CSCO 170317P00039000 P 03/17/17 39.0 4.75 5.70
CSCO 170317P00039500 P 03/17/17 39.5 5.25 5.90
CSCO 170317P00040000 P 03/17/17 40.0 5.75 6.30
CSCO 170317P00040500 P 03/17/17 40.5 6.25 6.90
CSCO 170317P00041000 P 03/17/17 41.0 6.75 7.40
CSCO 170324C00023500 C 03/24/17 23.5 9.75 10.95
CSCO 170324C00024000 C 03/24/17 24.0 8.85 11.60
CSCO 170324C00024500 C 03/24/17 24.5 7.70 11.50
CSCO 170324C00025000 C 03/24/17 25.0 7.95 10.60
CSCO 170324C00025500 C 03/24/17 25.5 6.95 10.50
CSCO 170324C00026000 C 03/24/17 26.0 6.95 9.65
CSCO 170324C00026500 C 03/24/17 26.5 5.75 9.50
CSCO 170324C00027000 C 03/24/17 27.0 6.25 7.45
CSCO 170324C00027500 C 03/24/17 27.5 5.75 7.45
CSCO 170324C00028000 C 03/24/17 28.0 5.25 6.45
CSCO 170324C00028500 C 03/24/17 28.5 4.90 6.55
CSCO 170324C00029000 C 03/24/17 29.0 4.40 5.45
CSCO 170324C00029500 C 03/24/17 29.5 3.90 5.00
CSCO 170324C00030000 C 03/24/17 30.0 3.40 4.30
CSCO 170324C00030500 C 03/24/17 30.5 2.90 3.85
CSCO 170324C00031000 C 03/24/17 31.0 2.40 3.30
CSCO 170324C00031500 C 03/24/17 31.5 2.66 2.71
CSCO 170324C00032000 C 03/24/17 32.0 2.18 2.23
CSCO 170324C00032500 C 03/24/17 32.5 1.69 1.83
CSCO 170324C00033000 C 03/24/17 33.0 1.28 1.32
CSCO 170324C00033500 C 03/24/17 33.5 0.90 0.92
CSCO 170324C00034000 C 03/24/17 34.0 0.57 0.59
CSCO 170324C00034500 C 03/24/17 34.5 0.32 0.36
CSCO 170324C00035000 C 03/24/17 35.0 0.16 0.20
CSCO 170324C00035500 C 03/24/17 35.5 0.05 0.11
CSCO 170324C00036000 C 03/24/17 36.0 0.02 0.06
CSCO 170324C00036500 C 03/24/17 36.5 0.00 0.03
CSCO 170324C00037000 C 03/24/17 37.0 0.00 0.03
CSCO 170324C00037500 C 03/24/17 37.5 0.00 0.02
CSCO 170324C00038000 C 03/24/17 38.0 0.00 0.02
CSCO 170324C00038500 C 03/24/17 38.5 0.00 0.02
CSCO 170324C00039000 C 03/24/17 39.0 0.00 0.02
CSCO 170324C00039500 C 03/24/17 39.5 0.00 0.02
CSCO 170324P00023500 P 03/24/17 23.5 0.00 0.02
CSCO 170324P00024000 P 03/24/17 24.0 0.00 0.02
CSCO 170324P00024500 P 03/24/17 24.5 0.00 0.02
CSCO 170324P00025000 P 03/24/17 25.0 0.00 0.02
CSCO 170324P00025500 P 03/24/17 25.5 0.00 0.02
CSCO 170324P00026000 P 03/24/17 26.0 0.00 0.02
CSCO 170324P00026500 P 03/24/17 26.5 0.00 0.02
CSCO 170324P00027000 P 03/24/17 27.0 0.00 0.02
CSCO 170324P00027500 P 03/24/17 27.5 0.00 0.02
CSCO 170324P00028000 P 03/24/17 28.0 0.00 0.02
CSCO 170324P00028500 P 03/24/17 28.5 0.00 0.03
CSCO 170324P00029000 P 03/24/17 29.0 0.00 0.03
CSCO 170324P00029500 P 03/24/17 29.5 0.00 0.03
CSCO 170324P00030000 P 03/24/17 30.0 0.01 0.04
CSCO 170324P00030500 P 03/24/17 30.5 0.01 0.05
CSCO 170324P00031000 P 03/24/17 31.0 0.02 0.06
CSCO 170324P00031500 P 03/24/17 31.5 0.03 0.07
CSCO 170324P00032000 P 03/24/17 32.0 0.05 0.10
CSCO 170324P00032500 P 03/24/17 32.5 0.08 0.14
CSCO 170324P00033000 P 03/24/17 33.0 0.13 0.16
CSCO 170324P00033500 P 03/24/17 33.5 0.25 0.28
CSCO 170324P00034000 P 03/24/17 34.0 0.43 0.45
CSCO 170324P00034500 P 03/24/17 34.5 0.67 0.71
CSCO 170324P00035000 P 03/24/17 35.0 0.96 1.09
CSCO 170324P00035500 P 03/24/17 35.5 1.16 1.78
CSCO 170324P00036000 P 03/24/17 36.0 0.46 2.76
CSCO 170324P00036500 P 03/24/17 36.5 2.27 3.15
CSCO 170324P00037000 P 03/24/17 37.0 2.75 3.70
CSCO 170324P00037500 P 03/24/17 37.5 2.99 4.20
CSCO 170324P00038000 P 03/24/17 38.0 3.70 4.70
CSCO 170324P00038500 P 03/24/17 38.5 2.80 6.05
CSCO 170324P00039000 P 03/24/17 39.0 4.15 5.70
CSCO 170324P00039500 P 03/24/17 39.5 5.25 6.30
CSCO 170331C00024500 C 03/31/17 24.5 8.75 9.90
CSCO 170331C00025000 C 03/31/17 25.0 7.95 10.70
CSCO 170331C00025500 C 03/31/17 25.5 6.65 10.55
CSCO 170331C00026000 C 03/31/17 26.0 6.95 9.60
CSCO 170331C00026500 C 03/31/17 26.5 5.80 9.40
CSCO 170331C00027000 C 03/31/17 27.0 6.30 7.45
CSCO 170331C00027500 C 03/31/17 27.5 5.80 6.95
CSCO 170331C00028000 C 03/31/17 28.0 5.30 6.90
CSCO 170331C00028500 C 03/31/17 28.5 4.90 6.00
CSCO 170331C00029000 C 03/31/17 29.0 4.40 5.45
CSCO 170331C00029500 C 03/31/17 29.5 3.90 4.85
CSCO 170331C00030000 C 03/31/17 30.0 3.40 4.30
CSCO 170331C00030500 C 03/31/17 30.5 2.90 3.95
CSCO 170331C00031000 C 03/31/17 31.0 3.00 3.30
CSCO 170331C00031500 C 03/31/17 31.5 2.39 2.80
CSCO 170331C00032000 C 03/31/17 32.0 2.17 2.36
CSCO 170331C00032500 C 03/31/17 32.5 1.76 1.80
CSCO 170331C00033000 C 03/31/17 33.0 1.34 1.37
CSCO 170331C00033500 C 03/31/17 33.5 0.96 0.99
CSCO 170331C00034000 C 03/31/17 34.0 0.64 0.67
CSCO 170331C00034500 C 03/31/17 34.5 0.39 0.42
CSCO 170331C00035000 C 03/31/17 35.0 0.22 0.26
CSCO 170331C00035500 C 03/31/17 35.5 0.11 0.13
CSCO 170331C00036000 C 03/31/17 36.0 0.03 0.08
CSCO 170331C00036500 C 03/31/17 36.5 0.01 0.05
CSCO 170331C00037000 C 03/31/17 37.0 0.00 0.03
CSCO 170331C00037500 C 03/31/17 37.5 0.00 0.03
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 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 0.03
CSCO 170331P00028500 P 03/31/17 28.5 0.00 0.03
CSCO 170331P00029000 P 03/31/17 29.0 0.00 0.04
CSCO 170331P00029500 P 03/31/17 29.5 0.01 0.04
CSCO 170331P00030000 P 03/31/17 30.0 0.01 0.05
CSCO 170331P00030500 P 03/31/17 30.5 0.02 0.06
CSCO 170331P00031000 P 03/31/17 31.0 0.03 0.08
CSCO 170331P00031500 P 03/31/17 31.5 0.05 0.10
CSCO 170331P00032000 P 03/31/17 32.0 0.07 0.11
CSCO 170331P00032500 P 03/31/17 32.5 0.12 0.16
CSCO 170331P00033000 P 03/31/17 33.0 0.19 0.23
CSCO 170331P00033500 P 03/31/17 33.5 0.31 0.34
CSCO 170331P00034000 P 03/31/17 34.0 0.49 0.52
CSCO 170331P00034500 P 03/31/17 34.5 0.74 0.77
CSCO 170331P00035000 P 03/31/17 35.0 1.05 1.10
CSCO 170331P00035500 P 03/31/17 35.5 1.42 1.54
CSCO 170331P00036000 P 03/31/17 36.0 1.81 2.68
CSCO 170331P00036500 P 03/31/17 36.5 2.23 3.05
CSCO 170331P00037000 P 03/31/17 37.0 2.70 3.65
CSCO 170331P00037500 P 03/31/17 37.5 2.98 4.15
CSCO 170331P00038000 P 03/31/17 38.0 3.15 4.70
CSCO 170331P00038500 P 03/31/17 38.5 2.80 6.05
CSCO 170331P00039000 P 03/31/17 39.0 3.30 5.70
CSCO 170331P00039500 P 03/31/17 39.5 5.25 6.30
CSCO 170421C00015000 C 04/21/17 15.0 18.40 19.75
CSCO 170421C00016000 C 04/21/17 16.0 16.45 19.50
CSCO 170421C00017000 C 04/21/17 17.0 15.45 18.50
CSCO 170421C00018000 C 04/21/17 18.0 15.15 17.00
CSCO 170421C00019000 C 04/21/17 19.0 14.15 16.00
CSCO 170421C00020000 C 04/21/17 20.0 13.40 14.50
CSCO 170421C00021000 C 04/21/17 21.0 12.15 13.75
CSCO 170421C00022000 C 04/21/17 22.0 10.90 13.60
CSCO 170421C00023000 C 04/21/17 23.0 10.40 12.60
CSCO 170421C00024000 C 04/21/17 24.0 9.15 10.70
CSCO 170421C00025000 C 04/21/17 25.0 8.90 9.25
CSCO 170421C00026000 C 04/21/17 26.0 7.40 8.45
CSCO 170421C00027000 C 04/21/17 27.0 6.85 7.25
CSCO 170421C00028000 C 04/21/17 28.0 5.85 6.25
CSCO 170421C00029000 C 04/21/17 29.0 4.80 5.30
CSCO 170421C00030000 C 04/21/17 30.0 4.10 4.25
CSCO 170421C00031000 C 04/21/17 31.0 3.15 3.30
CSCO 170421C00032000 C 04/21/17 32.0 2.24 2.28
CSCO 170421C00033000 C 04/21/17 33.0 1.39 1.42
CSCO 170421C00034000 C 04/21/17 34.0 0.72 0.74
CSCO 170421C00035000 C 04/21/17 35.0 0.30 0.32
CSCO 170421C00036000 C 04/21/17 36.0 0.10 0.11
CSCO 170421C00037000 C 04/21/17 37.0 0.03 0.04
CSCO 170421C00038000 C 04/21/17 38.0 0.00 0.03
CSCO 170421C00039000 C 04/21/17 39.0 0.00 0.03
CSCO 170421C00040000 C 04/21/17 40.0 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 170421P00026000 P 04/21/17 26.0 0.01 0.02
CSCO 170421P00027000 P 04/21/17 27.0 0.01 0.03
CSCO 170421P00028000 P 04/21/17 28.0 0.02 0.03
CSCO 170421P00029000 P 04/21/17 29.0 0.03 0.04
CSCO 170421P00030000 P 04/21/17 30.0 0.06 0.07
CSCO 170421P00031000 P 04/21/17 31.0 0.10 0.12
CSCO 170421P00032000 P 04/21/17 32.0 0.20 0.22
CSCO 170421P00033000 P 04/21/17 33.0 0.40 0.42
CSCO 170421P00034000 P 04/21/17 34.0 0.78 0.80
CSCO 170421P00035000 P 04/21/17 35.0 1.40 1.42
CSCO 170421P00036000 P 04/21/17 36.0 2.22 2.31
CSCO 170421P00037000 P 04/21/17 37.0 3.05 3.75
CSCO 170421P00038000 P 04/21/17 38.0 3.85 4.65
CSCO 170421P00039000 P 04/21/17 39.0 5.00 5.65
CSCO 170421P00040000 P 04/21/17 40.0 6.00 7.05
CSCO 170519C00022000 C 05/19/17 22.0 10.90 12.50
CSCO 170519C00023000 C 05/19/17 23.0 10.15 11.80
CSCO 170519C00024000 C 05/19/17 24.0 9.00 11.20
CSCO 170519C00025000 C 05/19/17 25.0 7.45 10.40
CSCO 170519C00026000 C 05/19/17 26.0 7.40 9.65
CSCO 170519C00027000 C 05/19/17 27.0 6.80 7.30
CSCO 170519C00028000 C 05/19/17 28.0 5.40 6.35
CSCO 170519C00029000 C 05/19/17 29.0 5.10 5.30
CSCO 170519C00030000 C 05/19/17 30.0 3.75 4.35
CSCO 170519C00031000 C 05/19/17 31.0 3.05 3.40
CSCO 170519C00032000 C 05/19/17 32.0 2.44 2.47
CSCO 170519C00033000 C 05/19/17 33.0 1.68 1.71
CSCO 170519C00034000 C 05/19/17 34.0 1.07 1.10
CSCO 170519C00035000 C 05/19/17 35.0 0.63 0.65
CSCO 170519C00036000 C 05/19/17 36.0 0.33 0.35
CSCO 170519C00037000 C 05/19/17 37.0 0.16 0.18
CSCO 170519C00038000 C 05/19/17 38.0 0.07 0.08
CSCO 170519C00039000 C 05/19/17 39.0 0.03 0.04
CSCO 170519C00040000 C 05/19/17 40.0 0.01 0.03
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 0.01 0.03
CSCO 170519P00025000 P 05/19/17 25.0 0.03 0.04
CSCO 170519P00026000 P 05/19/17 26.0 0.04 0.05
CSCO 170519P00027000 P 05/19/17 27.0 0.06 0.07
CSCO 170519P00028000 P 05/19/17 28.0 0.09 0.10
CSCO 170519P00029000 P 05/19/17 29.0 0.12 0.15
CSCO 170519P00030000 P 05/19/17 30.0 0.19 0.21
CSCO 170519P00031000 P 05/19/17 31.0 0.30 0.32
CSCO 170519P00032000 P 05/19/17 32.0 0.48 0.50
CSCO 170519P00033000 P 05/19/17 33.0 0.75 0.78
CSCO 170519P00034000 P 05/19/17 34.0 1.16 1.19
CSCO 170519P00035000 P 05/19/17 35.0 1.72 1.76
CSCO 170519P00036000 P 05/19/17 36.0 2.43 2.47
CSCO 170519P00037000 P 05/19/17 37.0 1.83 3.75
CSCO 170519P00038000 P 05/19/17 38.0 4.00 4.70
CSCO 170519P00039000 P 05/19/17 39.0 5.05 5.70
CSCO 170519P00040000 P 05/19/17 40.0 6.00 7.00
CSCO 170616C00015000 C 06/16/17 15.0 18.40 19.50
CSCO 170616C00016000 C 06/16/17 16.0 16.45 19.90
CSCO 170616C00017000 C 06/16/17 17.0 15.45 18.90
CSCO 170616C00018000 C 06/16/17 18.0 14.90 16.50
CSCO 170616C00019000 C 06/16/17 19.0 13.90 15.50
CSCO 170616C00020000 C 06/16/17 20.0 13.55 14.25
CSCO 170616C00021000 C 06/16/17 21.0 12.65 13.50
CSCO 170616C00022000 C 06/16/17 22.0 11.40 12.50
CSCO 170616C00023000 C 06/16/17 23.0 10.15 12.20
CSCO 170616C00024000 C 06/16/17 24.0 9.90 10.30
CSCO 170616C00025000 C 06/16/17 25.0 8.40 9.35
CSCO 170616C00026000 C 06/16/17 26.0 7.65 8.30
CSCO 170616C00027000 C 06/16/17 27.0 6.65 7.35
CSCO 170616C00028000 C 06/16/17 28.0 5.70 6.35
CSCO 170616C00029000 C 06/16/17 29.0 4.90 5.35
CSCO 170616C00030000 C 06/16/17 30.0 4.25 4.30
CSCO 170616C00031000 C 06/16/17 31.0 3.35 3.50
CSCO 170616C00032000 C 06/16/17 32.0 2.56 2.58
CSCO 170616C00033000 C 06/16/17 33.0 1.85 1.87
CSCO 170616C00034000 C 06/16/17 34.0 1.24 1.25
CSCO 170616C00035000 C 06/16/17 35.0 0.78 0.81
CSCO 170616C00036000 C 06/16/17 36.0 0.46 0.48
CSCO 170616C00037000 C 06/16/17 37.0 0.24 0.27
CSCO 170616C00038000 C 06/16/17 38.0 0.12 0.14
CSCO 170616C00039000 C 06/16/17 39.0 0.05 0.07
CSCO 170616C00040000 C 06/16/17 40.0 0.02 0.04
CSCO 170616C00041000 C 06/16/17 41.0 0.00 0.03
CSCO 170616C00042000 C 06/16/17 42.0 0.00 0.03
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 0.01 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 0.02 0.04
CSCO 170616P00024000 P 06/16/17 24.0 0.03 0.05
CSCO 170616P00025000 P 06/16/17 25.0 0.05 0.06
CSCO 170616P00026000 P 06/16/17 26.0 0.07 0.10
CSCO 170616P00027000 P 06/16/17 27.0 0.10 0.13
CSCO 170616P00028000 P 06/16/17 28.0 0.13 0.17
CSCO 170616P00029000 P 06/16/17 29.0 0.19 0.21
CSCO 170616P00030000 P 06/16/17 30.0 0.26 0.29
CSCO 170616P00031000 P 06/16/17 31.0 0.39 0.43
CSCO 170616P00032000 P 06/16/17 32.0 0.61 0.63
CSCO 170616P00033000 P 06/16/17 33.0 0.91 0.93
CSCO 170616P00034000 P 06/16/17 34.0 1.31 1.34
CSCO 170616P00035000 P 06/16/17 35.0 1.85 1.89
CSCO 170616P00036000 P 06/16/17 36.0 2.53 2.57
CSCO 170616P00037000 P 06/16/17 37.0 3.25 3.40
CSCO 170616P00038000 P 06/16/17 38.0 3.95 4.70
CSCO 170616P00039000 P 06/16/17 39.0 5.00 5.65
CSCO 170616P00040000 P 06/16/17 40.0 6.00 6.65
CSCO 170616P00041000 P 06/16/17 41.0 7.00 7.70
CSCO 170616P00042000 P 06/16/17 42.0 7.90 8.65
CSCO 170721C00016000 C 07/21/17 16.0 17.40 18.50
CSCO 170721C00017000 C 07/21/17 17.0 15.45 19.00
CSCO 170721C00018000 C 07/21/17 18.0 14.45 17.80
CSCO 170721C00019000 C 07/21/17 19.0 13.90 16.90
CSCO 170721C00020000 C 07/21/17 20.0 13.40 15.00
CSCO 170721C00021000 C 07/21/17 21.0 12.15 13.75
CSCO 170721C00022000 C 07/21/17 22.0 10.45 13.90
CSCO 170721C00023000 C 07/21/17 23.0 9.65 12.05
CSCO 170721C00024000 C 07/21/17 24.0 9.40 10.35
CSCO 170721C00025000 C 07/21/17 25.0 8.40 9.35
CSCO 170721C00026000 C 07/21/17 26.0 7.30 8.35
CSCO 170721C00027000 C 07/21/17 27.0 6.70 7.35
CSCO 170721C00028000 C 07/21/17 28.0 5.70 6.35
CSCO 170721C00029000 C 07/21/17 29.0 4.80 5.40
CSCO 170721C00030000 C 07/21/17 30.0 4.20 4.45
CSCO 170721C00031000 C 07/21/17 31.0 3.40 3.50
CSCO 170721C00032000 C 07/21/17 32.0 2.67 2.70
CSCO 170721C00033000 C 07/21/17 33.0 1.97 2.00
CSCO 170721C00034000 C 07/21/17 34.0 1.38 1.41
CSCO 170721C00035000 C 07/21/17 35.0 0.89 0.94
CSCO 170721C00036000 C 07/21/17 36.0 0.55 0.59
CSCO 170721C00037000 C 07/21/17 37.0 0.33 0.36
CSCO 170721C00038000 C 07/21/17 38.0 0.18 0.21
CSCO 170721C00039000 C 07/21/17 39.0 0.09 0.11
CSCO 170721C00040000 C 07/21/17 40.0 0.04 0.06
CSCO 170721C00041000 C 07/21/17 41.0 0.02 0.04
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 0.03
CSCO 170721P00020000 P 07/21/17 20.0 0.01 0.04
CSCO 170721P00021000 P 07/21/17 21.0 0.02 0.04
CSCO 170721P00022000 P 07/21/17 22.0 0.04 0.06
CSCO 170721P00023000 P 07/21/17 23.0 0.05 0.09
CSCO 170721P00024000 P 07/21/17 24.0 0.07 0.11
CSCO 170721P00025000 P 07/21/17 25.0 0.09 0.12
CSCO 170721P00026000 P 07/21/17 26.0 0.12 0.17
CSCO 170721P00027000 P 07/21/17 27.0 0.17 0.20
CSCO 170721P00028000 P 07/21/17 28.0 0.23 0.25
CSCO 170721P00029000 P 07/21/17 29.0 0.31 0.33
CSCO 170721P00030000 P 07/21/17 30.0 0.43 0.45
CSCO 170721P00031000 P 07/21/17 31.0 0.59 0.62
CSCO 170721P00032000 P 07/21/17 32.0 0.83 0.86
CSCO 170721P00033000 P 07/21/17 33.0 1.15 1.19
CSCO 170721P00034000 P 07/21/17 34.0 1.59 1.64
CSCO 170721P00035000 P 07/21/17 35.0 2.15 2.20
CSCO 170721P00036000 P 07/21/17 36.0 2.82 2.88
CSCO 170721P00037000 P 07/21/17 37.0 3.55 3.70
CSCO 170721P00038000 P 07/21/17 38.0 4.25 5.00
CSCO 170721P00039000 P 07/21/17 39.0 5.25 5.95
CSCO 170721P00040000 P 07/21/17 40.0 6.05 6.90
CSCO 170721P00041000 P 07/21/17 41.0 7.20 7.90
CSCO 171020C00017000 C 10/20/17 17.0 16.60 17.35
CSCO 171020C00018000 C 10/20/17 18.0 15.15 17.90
CSCO 171020C00019000 C 10/20/17 19.0 14.15 15.80
CSCO 171020C00020000 C 10/20/17 20.0 13.15 14.95
CSCO 171020C00021000 C 10/20/17 21.0 12.40 13.75
CSCO 171020C00022000 C 10/20/17 22.0 11.15 12.75
CSCO 171020C00023000 C 10/20/17 23.0 10.40 11.35
CSCO 171020C00024000 C 10/20/17 24.0 9.65 10.40
CSCO 171020C00025000 C 10/20/17 25.0 8.65 9.40
CSCO 171020C00026000 C 10/20/17 26.0 7.50 8.40
CSCO 171020C00027000 C 10/20/17 27.0 6.55 7.40
CSCO 171020C00028000 C 10/20/17 28.0 5.95 6.50
CSCO 171020C00029000 C 10/20/17 29.0 4.95 5.55
CSCO 171020C00030000 C 10/20/17 30.0 4.50 4.65
CSCO 171020C00031000 C 10/20/17 31.0 3.70 3.90
CSCO 171020C00032000 C 10/20/17 32.0 3.00 3.10
CSCO 171020C00033000 C 10/20/17 33.0 2.40 2.46
CSCO 171020C00034000 C 10/20/17 34.0 1.86 1.88
CSCO 171020C00035000 C 10/20/17 35.0 1.38 1.41
CSCO 171020C00036000 C 10/20/17 36.0 0.99 1.04
CSCO 171020C00037000 C 10/20/17 37.0 0.67 0.73
CSCO 171020C00038000 C 10/20/17 38.0 0.47 0.52
CSCO 171020C00039000 C 10/20/17 39.0 0.30 0.35
CSCO 171020C00040000 C 10/20/17 40.0 0.20 0.24
CSCO 171020C00041000 C 10/20/17 41.0 0.13 0.16
CSCO 171020C00042000 C 10/20/17 42.0 0.08 0.11
CSCO 171020C00043000 C 10/20/17 43.0 0.05 0.06
CSCO 171020P00017000 P 10/20/17 17.0 0.04 0.06
CSCO 171020P00018000 P 10/20/17 18.0 0.06 0.09
CSCO 171020P00019000 P 10/20/17 19.0 0.08 0.12
CSCO 171020P00020000 P 10/20/17 20.0 0.10 0.15
CSCO 171020P00021000 P 10/20/17 21.0 0.12 0.17
CSCO 171020P00022000 P 10/20/17 22.0 0.15 0.19
CSCO 171020P00023000 P 10/20/17 23.0 0.19 0.22
CSCO 171020P00024000 P 10/20/17 24.0 0.23 0.26
CSCO 171020P00025000 P 10/20/17 25.0 0.28 0.31
CSCO 171020P00026000 P 10/20/17 26.0 0.34 0.38
CSCO 171020P00027000 P 10/20/17 27.0 0.42 0.47
CSCO 171020P00028000 P 10/20/17 28.0 0.53 0.58
CSCO 171020P00029000 P 10/20/17 29.0 0.68 0.72
CSCO 171020P00030000 P 10/20/17 30.0 0.88 0.91
CSCO 171020P00031000 P 10/20/17 31.0 1.12 1.14
CSCO 171020P00032000 P 10/20/17 32.0 1.42 1.44
CSCO 171020P00033000 P 10/20/17 33.0 1.79 1.82
CSCO 171020P00034000 P 10/20/17 34.0 2.25 2.29
CSCO 171020P00035000 P 10/20/17 35.0 2.78 2.84
CSCO 171020P00036000 P 10/20/17 36.0 3.40 3.50
CSCO 171020P00037000 P 10/20/17 37.0 4.10 4.20
CSCO 171020P00038000 P 10/20/17 38.0 4.80 5.05
CSCO 171020P00039000 P 10/20/17 39.0 5.55 6.30
CSCO 171020P00040000 P 10/20/17 40.0 6.45 7.20
CSCO 171020P00041000 P 10/20/17 41.0 7.40 8.15
CSCO 171020P00042000 P 10/20/17 42.0 8.35 9.10
CSCO 171020P00043000 P 10/20/17 43.0 9.20 10.05
CSCO 180119C00013000 C 01/19/18 13.0 20.35 21.40
CSCO 180119C00015000 C 01/19/18 15.0 18.45 19.30
CSCO 180119C00018000 C 01/19/18 18.0 15.40 16.30
CSCO 180119C00020000 C 01/19/18 20.0 14.00 14.35
CSCO 180119C00023000 C 01/19/18 23.0 11.00 11.35
CSCO 180119C00025000 C 01/19/18 25.0 9.05 9.35
CSCO 180119C00027000 C 01/19/18 27.0 7.30 7.50
CSCO 180119C00030000 C 01/19/18 30.0 4.80 4.95
CSCO 180119C00032000 C 01/19/18 32.0 3.40 3.50
CSCO 180119C00035000 C 01/19/18 35.0 1.83 1.89
CSCO 180119C00037000 C 01/19/18 37.0 1.05 1.14
CSCO 180119C00040000 C 01/19/18 40.0 0.45 0.49
CSCO 180119P00013000 P 01/19/18 13.0 0.05 0.06
CSCO 180119P00015000 P 01/19/18 15.0 0.08 0.11
CSCO 180119P00018000 P 01/19/18 18.0 0.15 0.18
CSCO 180119P00020000 P 01/19/18 20.0 0.21 0.26
CSCO 180119P00023000 P 01/19/18 23.0 0.36 0.40
CSCO 180119P00025000 P 01/19/18 25.0 0.53 0.55
CSCO 180119P00027000 P 01/19/18 27.0 0.77 0.78
CSCO 180119P00030000 P 01/19/18 30.0 1.36 1.37
CSCO 180119P00032000 P 01/19/18 32.0 1.99 2.00
CSCO 180119P00035000 P 01/19/18 35.0 3.40 3.45
CSCO 180119P00037000 P 01/19/18 37.0 4.60 4.75
CSCO 180119P00040000 P 01/19/18 40.0 6.90 7.65
CSCO 180615C00018000 C 06/15/18 18.0 15.60 16.55
CSCO 180615C00020000 C 06/15/18 20.0 12.95 15.30
CSCO 180615C00023000 C 06/15/18 23.0 10.70 11.45
CSCO 180615C00025000 C 06/15/18 25.0 8.85 9.60
CSCO 180615C00028000 C 06/15/18 28.0 6.65 6.90
CSCO 180615C00030000 C 06/15/18 30.0 5.10 5.40
CSCO 180615C00032000 C 06/15/18 32.0 3.85 4.10
CSCO 180615C00035000 C 06/15/18 35.0 2.35 2.45
CSCO 180615C00037000 C 06/15/18 37.0 1.56 1.73
CSCO 180615C00040000 C 06/15/18 40.0 0.80 0.90
CSCO 180615C00042000 C 06/15/18 42.0 0.48 0.61
CSCO 180615C00045000 C 06/15/18 45.0 0.16 0.32
CSCO 180615P00018000 P 06/15/18 18.0 0.20 0.30
CSCO 180615P00020000 P 06/15/18 20.0 0.32 0.40
CSCO 180615P00023000 P 06/15/18 23.0 0.57 0.73
CSCO 180615P00025000 P 06/15/18 25.0 0.83 1.00
CSCO 180615P00028000 P 06/15/18 28.0 1.38 1.46
CSCO 180615P00030000 P 06/15/18 30.0 1.91 1.99
CSCO 180615P00032000 P 06/15/18 32.0 2.60 2.72
CSCO 180615P00035000 P 06/15/18 35.0 4.00 4.30
CSCO 180615P00037000 P 06/15/18 37.0 5.25 5.50
CSCO 180615P00040000 P 06/15/18 40.0 7.40 7.70
CSCO 180615P00042000 P 06/15/18 42.0 9.05 9.90
CSCO 180615P00045000 P 06/15/18 45.0 11.75 12.60
CSCO 190118C00018000 C 01/18/19 18.0 15.65 16.35
CSCO 190118C00020000 C 01/18/19 20.0 13.55 14.35
CSCO 190118C00023000 C 01/18/19 23.0 11.00 11.45
CSCO 190118C00025000 C 01/18/19 25.0 9.35 9.65
CSCO 190118C00028000 C 01/18/19 28.0 6.95 7.20
CSCO 190118C00030000 C 01/18/19 30.0 5.60 5.65
CSCO 190118C00032000 C 01/18/19 32.0 4.30 4.55
CSCO 190118C00035000 C 01/18/19 35.0 2.87 2.99
CSCO 190118C00037000 C 01/18/19 37.0 2.10 2.20
CSCO 190118C00040000 C 01/18/19 40.0 1.21 1.33
CSCO 190118C00042000 C 01/18/19 42.0 0.81 0.95
CSCO 190118C00045000 C 01/18/19 45.0 0.44 0.67
CSCO 190118P00018000 P 01/18/19 18.0 0.39 0.59
CSCO 190118P00020000 P 01/18/19 20.0 0.61 0.71
CSCO 190118P00023000 P 01/18/19 23.0 0.97 1.11
CSCO 190118P00025000 P 01/18/19 25.0 1.33 1.40
CSCO 190118P00028000 P 01/18/19 28.0 2.03 2.15
CSCO 190118P00030000 P 01/18/19 30.0 2.64 2.81
CSCO 190118P00032000 P 01/18/19 32.0 3.40 3.60
CSCO 190118P00035000 P 01/18/19 35.0 4.90 5.25
CSCO 190118P00037000 P 01/18/19 37.0 6.10 6.50
CSCO 190118P00040000 P 01/18/19 40.0 8.20 8.55
CSCO 190118P00042000 P 01/18/19 42.0 9.75 10.40
CSCO 190118P00045000 P 01/18/19 45.0 12.20 13.25

OPRA data is delayed 15 minutes.