Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cisco Systems Inc (CSCO)
As of Apr 24 2018 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 180427C00034000 C Apr 27, 2018 34.0 8.00 11.45
CSCO 180427C00035000 C Apr 27, 2018 35.0 6.55 10.55
CSCO 180427C00035500 C Apr 27, 2018 35.5 5.85 10.10
CSCO 180427C00036000 C Apr 27, 2018 36.0 5.50 9.40
CSCO 180427C00037000 C Apr 27, 2018 37.0 5.00 8.45
CSCO 180427C00037500 C Apr 27, 2018 37.5 4.55 7.95
CSCO 180427C00038000 C Apr 27, 2018 38.0 4.20 7.25
CSCO 180427C00038500 C Apr 27, 2018 38.5 3.70 6.80
CSCO 180427C00039000 C Apr 27, 2018 39.0 3.10 6.40
CSCO 180427C00039500 C Apr 27, 2018 39.5 2.55 5.95
CSCO 180427C00040000 C Apr 27, 2018 40.0 3.70 3.80
CSCO 180427C00040500 C Apr 27, 2018 40.5 1.57 4.95
CSCO 180427C00041000 C Apr 27, 2018 41.0 2.74 2.79
CSCO 180427C00041500 C Apr 27, 2018 41.5 2.26 2.30
CSCO 180427C00042000 C Apr 27, 2018 42.0 1.78 1.85
CSCO 180427C00042500 C Apr 27, 2018 42.5 1.34 1.39
CSCO 180427C00043000 C Apr 27, 2018 43.0 0.93 0.96
CSCO 180427C00043500 C Apr 27, 2018 43.5 0.58 0.60
CSCO 180427C00044000 C Apr 27, 2018 44.0 0.32 0.34
CSCO 180427C00044500 C Apr 27, 2018 44.5 0.15 0.16
CSCO 180427C00045000 C Apr 27, 2018 45.0 0.06 0.08
CSCO 180427C00045500 C Apr 27, 2018 45.5 0.02 0.03
CSCO 180427C00046000 C Apr 27, 2018 46.0 0.00 0.03
CSCO 180427C00046500 C Apr 27, 2018 46.5 0.00 0.02
CSCO 180427C00047000 C Apr 27, 2018 47.0 0.00 0.02
CSCO 180427C00047500 C Apr 27, 2018 47.5 0.00 0.02
CSCO 180427C00048000 C Apr 27, 2018 48.0 0.00 0.02
CSCO 180427C00048500 C Apr 27, 2018 48.5 0.00 0.02
CSCO 180427C00049000 C Apr 27, 2018 49.0 0.00 0.02
CSCO 180427C00049500 C Apr 27, 2018 49.5 0.00 0.02
CSCO 180427C00050000 C Apr 27, 2018 50.0 0.00 0.02
CSCO 180427C00050500 C Apr 27, 2018 50.5 0.00 0.02
CSCO 180427C00051000 C Apr 27, 2018 51.0 0.00 0.02
CSCO 180427C00052000 C Apr 27, 2018 52.0 0.00 0.02
CSCO 180427C00052500 C Apr 27, 2018 52.5 0.00 0.02
CSCO 180427P00034000 P Apr 27, 2018 34.0 0.00 0.02
CSCO 180427P00035000 P Apr 27, 2018 35.0 0.00 0.02
CSCO 180427P00035500 P Apr 27, 2018 35.5 0.00 0.02
CSCO 180427P00036000 P Apr 27, 2018 36.0 0.00 0.02
CSCO 180427P00037000 P Apr 27, 2018 37.0 0.00 0.02
CSCO 180427P00037500 P Apr 27, 2018 37.5 0.00 0.03
CSCO 180427P00038000 P Apr 27, 2018 38.0 0.00 0.02
CSCO 180427P00038500 P Apr 27, 2018 38.5 0.00 0.02
CSCO 180427P00039000 P Apr 27, 2018 39.0 0.00 0.02
CSCO 180427P00039500 P Apr 27, 2018 39.5 0.00 0.06
CSCO 180427P00040000 P Apr 27, 2018 40.0 0.01 0.02
CSCO 180427P00040500 P Apr 27, 2018 40.5 0.01 0.04
CSCO 180427P00041000 P Apr 27, 2018 41.0 0.02 0.03
CSCO 180427P00041500 P Apr 27, 2018 41.5 0.03 0.05
CSCO 180427P00042000 P Apr 27, 2018 42.0 0.06 0.09
CSCO 180427P00042500 P Apr 27, 2018 42.5 0.11 0.13
CSCO 180427P00043000 P Apr 27, 2018 43.0 0.19 0.22
CSCO 180427P00043500 P Apr 27, 2018 43.5 0.34 0.36
CSCO 180427P00044000 P Apr 27, 2018 44.0 0.56 0.59
CSCO 180427P00044500 P Apr 27, 2018 44.5 0.90 0.95
CSCO 180427P00045000 P Apr 27, 2018 45.0 1.30 1.34
CSCO 180427P00045500 P Apr 27, 2018 45.5 1.75 1.81
CSCO 180427P00046000 P Apr 27, 2018 46.0 2.23 2.29
CSCO 180427P00046500 P Apr 27, 2018 46.5 2.76 2.79
CSCO 180427P00047000 P Apr 27, 2018 47.0 2.98 4.85
CSCO 180427P00047500 P Apr 27, 2018 47.5 2.03 5.40
CSCO 180427P00048000 P Apr 27, 2018 48.0 2.61 5.85
CSCO 180427P00048500 P Apr 27, 2018 48.5 3.15 6.40
CSCO 180427P00049000 P Apr 27, 2018 49.0 5.20 5.35
CSCO 180427P00049500 P Apr 27, 2018 49.5 4.15 7.40
CSCO 180427P00050000 P Apr 27, 2018 50.0 4.60 8.00
CSCO 180427P00050500 P Apr 27, 2018 50.5 5.15 8.40
CSCO 180427P00051000 P Apr 27, 2018 51.0 5.80 8.70
CSCO 180427P00052000 P Apr 27, 2018 52.0 6.65 9.90
CSCO 180427P00052500 P Apr 27, 2018 52.5 7.10 10.40
CSCO 180504C00034000 C May 04, 2018 34.0 8.20 11.30
CSCO 180504C00035000 C May 04, 2018 35.0 8.20 10.40
CSCO 180504C00035500 C May 04, 2018 35.5 7.65 9.85
CSCO 180504C00036000 C May 04, 2018 36.0 5.65 9.55
CSCO 180504C00036500 C May 04, 2018 36.5 5.60 8.90
CSCO 180504C00037500 C May 04, 2018 37.5 4.10 8.40
CSCO 180504C00038000 C May 04, 2018 38.0 4.45 7.15
CSCO 180504C00038500 C May 04, 2018 38.5 3.15 7.35
CSCO 180504C00039000 C May 04, 2018 39.0 3.20 6.35
CSCO 180504C00039500 C May 04, 2018 39.5 2.30 6.40
CSCO 180504C00040000 C May 04, 2018 40.0 2.03 5.50
CSCO 180504C00040500 C May 04, 2018 40.5 1.64 5.00
CSCO 180504C00041000 C May 04, 2018 41.0 1.19 4.45
CSCO 180504C00041500 C May 04, 2018 41.5 0.71 2.44
CSCO 180504C00042000 C May 04, 2018 42.0 1.81 1.99
CSCO 180504C00042500 C May 04, 2018 42.5 1.51 1.60
CSCO 180504C00043000 C May 04, 2018 43.0 1.14 1.22
CSCO 180504C00043500 C May 04, 2018 43.5 0.82 0.89
CSCO 180504C00044000 C May 04, 2018 44.0 0.55 0.61
CSCO 180504C00044500 C May 04, 2018 44.5 0.34 0.38
CSCO 180504C00045000 C May 04, 2018 45.0 0.19 0.23
CSCO 180504C00045500 C May 04, 2018 45.5 0.10 0.13
CSCO 180504C00046000 C May 04, 2018 46.0 0.04 0.07
CSCO 180504C00046500 C May 04, 2018 46.5 0.02 0.06
CSCO 180504C00047000 C May 04, 2018 47.0 0.00 0.06
CSCO 180504C00047500 C May 04, 2018 47.5 0.00 0.06
CSCO 180504C00048000 C May 04, 2018 48.0 0.00 0.03
CSCO 180504C00048500 C May 04, 2018 48.5 0.00 0.03
CSCO 180504C00049000 C May 04, 2018 49.0 0.00 0.02
CSCO 180504C00049500 C May 04, 2018 49.5 0.00 0.02
CSCO 180504C00050000 C May 04, 2018 50.0 0.00 0.02
CSCO 180504C00050500 C May 04, 2018 50.5 0.00 0.02
CSCO 180504C00051000 C May 04, 2018 51.0 0.00 0.02
CSCO 180504C00051500 C May 04, 2018 51.5 0.00 0.02
CSCO 180504P00034000 P May 04, 2018 34.0 0.00 0.02
CSCO 180504P00035000 P May 04, 2018 35.0 0.00 0.03
CSCO 180504P00035500 P May 04, 2018 35.5 0.00 0.02
CSCO 180504P00036000 P May 04, 2018 36.0 0.00 0.05
CSCO 180504P00036500 P May 04, 2018 36.5 0.00 0.05
CSCO 180504P00037500 P May 04, 2018 37.5 0.00 0.06
CSCO 180504P00038000 P May 04, 2018 38.0 0.00 0.07
CSCO 180504P00038500 P May 04, 2018 38.5 0.01 0.04
CSCO 180504P00039000 P May 04, 2018 39.0 0.02 0.04
CSCO 180504P00039500 P May 04, 2018 39.5 0.02 0.05
CSCO 180504P00040000 P May 04, 2018 40.0 0.04 0.07
CSCO 180504P00040500 P May 04, 2018 40.5 0.04 0.10
CSCO 180504P00041000 P May 04, 2018 41.0 0.09 0.12
CSCO 180504P00041500 P May 04, 2018 41.5 0.12 0.16
CSCO 180504P00042000 P May 04, 2018 42.0 0.18 0.23
CSCO 180504P00042500 P May 04, 2018 42.5 0.27 0.32
CSCO 180504P00043000 P May 04, 2018 43.0 0.40 0.43
CSCO 180504P00043500 P May 04, 2018 43.5 0.57 0.60
CSCO 180504P00044000 P May 04, 2018 44.0 0.79 0.83
CSCO 180504P00044500 P May 04, 2018 44.5 1.08 1.13
CSCO 180504P00045000 P May 04, 2018 45.0 1.42 1.48
CSCO 180504P00045500 P May 04, 2018 45.5 0.51 1.89
CSCO 180504P00046000 P May 04, 2018 46.0 1.25 2.33
CSCO 180504P00046500 P May 04, 2018 46.5 0.76 5.05
CSCO 180504P00047000 P May 04, 2018 47.0 2.84 4.95
CSCO 180504P00047500 P May 04, 2018 47.5 2.03 5.45
CSCO 180504P00048000 P May 04, 2018 48.0 2.16 6.60
CSCO 180504P00048500 P May 04, 2018 48.5 2.64 6.90
CSCO 180504P00049000 P May 04, 2018 49.0 3.00 7.65
CSCO 180504P00049500 P May 04, 2018 49.5 3.85 7.90
CSCO 180504P00050000 P May 04, 2018 50.0 4.60 8.05
CSCO 180504P00050500 P May 04, 2018 50.5 4.45 8.55
CSCO 180504P00051000 P May 04, 2018 51.0 5.60 9.55
CSCO 180504P00051500 P May 04, 2018 51.5 5.80 9.80
CSCO 180511C00034000 C May 11, 2018 34.0 8.25 11.40
CSCO 180511C00035000 C May 11, 2018 35.0 7.95 10.15
CSCO 180511C00035500 C May 11, 2018 35.5 6.40 10.00
CSCO 180511C00036000 C May 11, 2018 36.0 5.55 9.80
CSCO 180511C00036500 C May 11, 2018 36.5 5.00 9.10
CSCO 180511C00037000 C May 11, 2018 37.0 4.55 8.55
CSCO 180511C00037500 C May 11, 2018 37.5 4.10 8.45
CSCO 180511C00038000 C May 11, 2018 38.0 4.10 7.50
CSCO 180511C00038500 C May 11, 2018 38.5 3.75 6.95
CSCO 180511C00039000 C May 11, 2018 39.0 3.20 6.50
CSCO 180511C00039500 C May 11, 2018 39.5 2.68 5.95
CSCO 180511C00040000 C May 11, 2018 40.0 2.07 5.60
CSCO 180511C00040500 C May 11, 2018 40.5 1.69 5.10
CSCO 180511C00041000 C May 11, 2018 41.0 1.27 4.25
CSCO 180511C00041500 C May 11, 2018 41.5 2.41 2.54
CSCO 180511C00042000 C May 11, 2018 42.0 2.01 2.13
CSCO 180511C00042500 C May 11, 2018 42.5 1.61 1.73
CSCO 180511C00043000 C May 11, 2018 43.0 1.27 1.39
CSCO 180511C00043500 C May 11, 2018 43.5 0.96 1.06
CSCO 180511C00044000 C May 11, 2018 44.0 0.69 0.79
CSCO 180511C00044500 C May 11, 2018 44.5 0.48 0.55
CSCO 180511C00045000 C May 11, 2018 45.0 0.31 0.38
CSCO 180511C00045500 C May 11, 2018 45.5 0.19 0.24
CSCO 180511C00046000 C May 11, 2018 46.0 0.11 0.15
CSCO 180511C00046500 C May 11, 2018 46.5 0.06 0.10
CSCO 180511C00047000 C May 11, 2018 47.0 0.03 0.08
CSCO 180511C00047500 C May 11, 2018 47.5 0.02 0.06
CSCO 180511C00048000 C May 11, 2018 48.0 0.02 0.04
CSCO 180511C00048500 C May 11, 2018 48.5 0.00 0.04
CSCO 180511C00049000 C May 11, 2018 49.0 0.00 0.03
CSCO 180511C00050000 C May 11, 2018 50.0 0.00 0.03
CSCO 180511C00050500 C May 11, 2018 50.5 0.00 0.02
CSCO 180511C00051000 C May 11, 2018 51.0 0.00 0.02
CSCO 180511C00051500 C May 11, 2018 51.5 0.00 0.02
CSCO 180511P00034000 P May 11, 2018 34.0 0.00 0.03
CSCO 180511P00035000 P May 11, 2018 35.0 0.00 0.05
CSCO 180511P00035500 P May 11, 2018 35.5 0.00 0.06
CSCO 180511P00036000 P May 11, 2018 36.0 0.00 0.09
CSCO 180511P00036500 P May 11, 2018 36.5 0.00 0.07
CSCO 180511P00037000 P May 11, 2018 37.0 0.01 0.05
CSCO 180511P00037500 P May 11, 2018 37.5 0.02 0.04
CSCO 180511P00038000 P May 11, 2018 38.0 0.02 0.11
CSCO 180511P00038500 P May 11, 2018 38.5 0.03 0.07
CSCO 180511P00039000 P May 11, 2018 39.0 0.04 0.08
CSCO 180511P00039500 P May 11, 2018 39.5 0.06 0.09
CSCO 180511P00040000 P May 11, 2018 40.0 0.08 0.12
CSCO 180511P00040500 P May 11, 2018 40.5 0.11 0.16
CSCO 180511P00041000 P May 11, 2018 41.0 0.16 0.20
CSCO 180511P00041500 P May 11, 2018 41.5 0.22 0.26
CSCO 180511P00042000 P May 11, 2018 42.0 0.29 0.35
CSCO 180511P00042500 P May 11, 2018 42.5 0.40 0.46
CSCO 180511P00043000 P May 11, 2018 43.0 0.54 0.60
CSCO 180511P00043500 P May 11, 2018 43.5 0.71 0.76
CSCO 180511P00044000 P May 11, 2018 44.0 0.95 1.00
CSCO 180511P00044500 P May 11, 2018 44.5 1.21 1.28
CSCO 180511P00045000 P May 11, 2018 45.0 1.54 1.60
CSCO 180511P00045500 P May 11, 2018 45.5 1.91 1.98
CSCO 180511P00046000 P May 11, 2018 46.0 2.27 2.40
CSCO 180511P00046500 P May 11, 2018 46.5 2.69 2.84
CSCO 180511P00047000 P May 11, 2018 47.0 1.38 5.60
CSCO 180511P00047500 P May 11, 2018 47.5 1.69 5.75
CSCO 180511P00048000 P May 11, 2018 48.0 2.14 6.65
CSCO 180511P00048500 P May 11, 2018 48.5 3.10 6.35
CSCO 180511P00049000 P May 11, 2018 49.0 3.15 7.55
CSCO 180511P00050000 P May 11, 2018 50.0 4.65 7.90
CSCO 180511P00050500 P May 11, 2018 50.5 5.15 8.40
CSCO 180511P00051000 P May 11, 2018 51.0 5.60 8.95
CSCO 180511P00051500 P May 11, 2018 51.5 6.10 9.45
CSCO 180518C00030000 C May 18, 2018 30.0 12.80 15.50
CSCO 180518C00031000 C May 18, 2018 31.0 11.65 13.55
CSCO 180518C00032000 C May 18, 2018 32.0 10.45 13.60
CSCO 180518C00033000 C May 18, 2018 33.0 9.25 12.45
CSCO 180518C00034000 C May 18, 2018 34.0 7.80 10.60
CSCO 180518C00035000 C May 18, 2018 35.0 8.70 8.85
CSCO 180518C00035500 C May 18, 2018 35.5 6.65 10.00
CSCO 180518C00036000 C May 18, 2018 36.0 7.65 7.90
CSCO 180518C00036500 C May 18, 2018 36.5 5.80 8.90
CSCO 180518C00037000 C May 18, 2018 37.0 5.20 8.55
CSCO 180518C00037500 C May 18, 2018 37.5 4.65 8.10
CSCO 180518C00038000 C May 18, 2018 38.0 4.20 7.55
CSCO 180518C00038500 C May 18, 2018 38.5 3.85 7.05
CSCO 180518C00039000 C May 18, 2018 39.0 3.30 6.65
CSCO 180518C00039500 C May 18, 2018 39.5 2.83 6.20
CSCO 180518C00040000 C May 18, 2018 40.0 4.00 4.10
CSCO 180518C00040500 C May 18, 2018 40.5 3.55 3.75
CSCO 180518C00041000 C May 18, 2018 41.0 3.15 3.30
CSCO 180518C00041500 C May 18, 2018 41.5 2.82 2.91
CSCO 180518C00042000 C May 18, 2018 42.0 2.44 2.49
CSCO 180518C00042500 C May 18, 2018 42.5 2.09 2.14
CSCO 180518C00043000 C May 18, 2018 43.0 1.77 1.82
CSCO 180518C00043500 C May 18, 2018 43.5 1.48 1.52
CSCO 180518C00044000 C May 18, 2018 44.0 1.21 1.26
CSCO 180518C00044500 C May 18, 2018 44.5 0.98 1.02
CSCO 180518C00045000 C May 18, 2018 45.0 0.78 0.81
CSCO 180518C00045500 C May 18, 2018 45.5 0.60 0.64
CSCO 180518C00046000 C May 18, 2018 46.0 0.46 0.49
CSCO 180518C00046500 C May 18, 2018 46.5 0.34 0.37
CSCO 180518C00047000 C May 18, 2018 47.0 0.25 0.27
CSCO 180518C00047500 C May 18, 2018 47.5 0.18 0.20
CSCO 180518C00048000 C May 18, 2018 48.0 0.13 0.15
CSCO 180518C00048500 C May 18, 2018 48.5 0.08 0.11
CSCO 180518C00049000 C May 18, 2018 49.0 0.06 0.08
CSCO 180518C00049500 C May 18, 2018 49.5 0.04 0.07
CSCO 180518C00050000 C May 18, 2018 50.0 0.03 0.06
CSCO 180518C00050500 C May 18, 2018 50.5 0.01 0.06
CSCO 180518C00051000 C May 18, 2018 51.0 0.01 0.03
CSCO 180518C00051500 C May 18, 2018 51.5 0.00 0.03
CSCO 180518C00052000 C May 18, 2018 52.0 0.00 0.03
CSCO 180518C00055000 C May 18, 2018 55.0 0.00 0.02
CSCO 180518C00060000 C May 18, 2018 60.0 0.00 0.02
CSCO 180518C00065000 C May 18, 2018 65.0 0.00 0.02
CSCO 180518P00030000 P May 18, 2018 30.0 0.00 0.02
CSCO 180518P00031000 P May 18, 2018 31.0 0.00 0.03
CSCO 180518P00032000 P May 18, 2018 32.0 0.00 0.03
CSCO 180518P00033000 P May 18, 2018 33.0 0.01 0.03
CSCO 180518P00034000 P May 18, 2018 34.0 0.01 0.05
CSCO 180518P00035000 P May 18, 2018 35.0 0.02 0.06
CSCO 180518P00035500 P May 18, 2018 35.5 0.03 0.06
CSCO 180518P00036000 P May 18, 2018 36.0 0.04 0.07
CSCO 180518P00036500 P May 18, 2018 36.5 0.05 0.08
CSCO 180518P00037000 P May 18, 2018 37.0 0.07 0.10
CSCO 180518P00037500 P May 18, 2018 37.5 0.08 0.11
CSCO 180518P00038000 P May 18, 2018 38.0 0.11 0.13
CSCO 180518P00038500 P May 18, 2018 38.5 0.14 0.16
CSCO 180518P00039000 P May 18, 2018 39.0 0.16 0.20
CSCO 180518P00039500 P May 18, 2018 39.5 0.22 0.25
CSCO 180518P00040000 P May 18, 2018 40.0 0.26 0.31
CSCO 180518P00040500 P May 18, 2018 40.5 0.34 0.38
CSCO 180518P00041000 P May 18, 2018 41.0 0.43 0.46
CSCO 180518P00041500 P May 18, 2018 41.5 0.53 0.57
CSCO 180518P00042000 P May 18, 2018 42.0 0.66 0.70
CSCO 180518P00042500 P May 18, 2018 42.5 0.80 0.84
CSCO 180518P00043000 P May 18, 2018 43.0 0.99 1.02
CSCO 180518P00043500 P May 18, 2018 43.5 1.19 1.22
CSCO 180518P00044000 P May 18, 2018 44.0 1.41 1.45
CSCO 180518P00044500 P May 18, 2018 44.5 1.68 1.72
CSCO 180518P00045000 P May 18, 2018 45.0 1.97 2.01
CSCO 180518P00045500 P May 18, 2018 45.5 2.29 2.36
CSCO 180518P00046000 P May 18, 2018 46.0 2.65 2.69
CSCO 180518P00046500 P May 18, 2018 46.5 3.05 3.10
CSCO 180518P00047000 P May 18, 2018 47.0 3.45 3.50
CSCO 180518P00047500 P May 18, 2018 47.5 2.22 5.60
CSCO 180518P00048000 P May 18, 2018 48.0 2.66 6.05
CSCO 180518P00048500 P May 18, 2018 48.5 3.10 6.50
CSCO 180518P00049000 P May 18, 2018 49.0 3.65 7.00
CSCO 180518P00049500 P May 18, 2018 49.5 4.05 7.50
CSCO 180518P00050000 P May 18, 2018 50.0 4.60 7.95
CSCO 180518P00050500 P May 18, 2018 50.5 5.10 8.05
CSCO 180518P00051000 P May 18, 2018 51.0 5.60 8.95
CSCO 180518P00051500 P May 18, 2018 51.5 6.05 9.50
CSCO 180518P00052000 P May 18, 2018 52.0 6.60 9.95
CSCO 180518P00055000 P May 18, 2018 55.0 9.60 12.95
CSCO 180518P00060000 P May 18, 2018 60.0 14.60 17.95
CSCO 180518P00065000 P May 18, 2018 65.0 19.05 23.40
CSCO 180525C00034000 C May 25, 2018 34.0 8.15 11.55
CSCO 180525C00034500 C May 25, 2018 34.5 7.65 11.05
CSCO 180525C00035000 C May 25, 2018 35.0 7.30 10.45
CSCO 180525C00035500 C May 25, 2018 35.5 6.80 10.00
CSCO 180525C00036000 C May 25, 2018 36.0 6.15 9.60
CSCO 180525C00036500 C May 25, 2018 36.5 5.75 9.05
CSCO 180525C00037000 C May 25, 2018 37.0 5.25 8.65
CSCO 180525C00037500 C May 25, 2018 37.5 5.95 7.95
CSCO 180525C00038000 C May 25, 2018 38.0 4.60 7.45
CSCO 180525C00038500 C May 25, 2018 38.5 3.75 7.20
CSCO 180525C00039000 C May 25, 2018 39.0 3.35 6.70
CSCO 180525C00039500 C May 25, 2018 39.5 2.90 6.30
CSCO 180525C00040000 C May 25, 2018 40.0 4.05 4.25
CSCO 180525C00040500 C May 25, 2018 40.5 3.65 3.80
CSCO 180525C00041000 C May 25, 2018 41.0 3.20 3.40
CSCO 180525C00041500 C May 25, 2018 41.5 2.65 3.20
CSCO 180525C00042000 C May 25, 2018 42.0 2.56 2.59
CSCO 180525C00042500 C May 25, 2018 42.5 2.23 2.24
CSCO 180525C00043000 C May 25, 2018 43.0 1.90 1.92
CSCO 180525C00043500 C May 25, 2018 43.5 1.60 1.63
CSCO 180525C00044000 C May 25, 2018 44.0 1.34 1.36
CSCO 180525C00044500 C May 25, 2018 44.5 1.10 1.12
CSCO 180525C00045000 C May 25, 2018 45.0 0.88 0.91
CSCO 180525C00045500 C May 25, 2018 45.5 0.70 0.73
CSCO 180525C00046000 C May 25, 2018 46.0 0.54 0.57
CSCO 180525C00046500 C May 25, 2018 46.5 0.42 0.45
CSCO 180525C00047000 C May 25, 2018 47.0 0.32 0.34
CSCO 180525C00047500 C May 25, 2018 47.5 0.23 0.27
CSCO 180525C00048000 C May 25, 2018 48.0 0.18 0.20
CSCO 180525C00048500 C May 25, 2018 48.5 0.12 0.16
CSCO 180525C00049000 C May 25, 2018 49.0 0.09 0.12
CSCO 180525C00049500 C May 25, 2018 49.5 0.06 0.10
CSCO 180525C00050000 C May 25, 2018 50.0 0.04 0.10
CSCO 180525C00050500 C May 25, 2018 50.5 0.02 0.07
CSCO 180525C00051000 C May 25, 2018 51.0 0.00 0.11
CSCO 180525C00052000 C May 25, 2018 52.0 0.00 0.08
CSCO 180525P00034000 P May 25, 2018 34.0 0.00 0.09
CSCO 180525P00034500 P May 25, 2018 34.5 0.00 0.11
CSCO 180525P00035000 P May 25, 2018 35.0 0.00 0.11
CSCO 180525P00035500 P May 25, 2018 35.5 0.03 0.12
CSCO 180525P00036000 P May 25, 2018 36.0 0.05 0.12
CSCO 180525P00036500 P May 25, 2018 36.5 0.06 0.14
CSCO 180525P00037000 P May 25, 2018 37.0 0.08 0.16
CSCO 180525P00037500 P May 25, 2018 37.5 0.11 0.17
CSCO 180525P00038000 P May 25, 2018 38.0 0.13 0.19
CSCO 180525P00038500 P May 25, 2018 38.5 0.16 0.22
CSCO 180525P00039000 P May 25, 2018 39.0 0.21 0.25
CSCO 180525P00039500 P May 25, 2018 39.5 0.26 0.30
CSCO 180525P00040000 P May 25, 2018 40.0 0.33 0.36
CSCO 180525P00040500 P May 25, 2018 40.5 0.41 0.44
CSCO 180525P00041000 P May 25, 2018 41.0 0.49 0.53
CSCO 180525P00041500 P May 25, 2018 41.5 0.61 0.64
CSCO 180525P00042000 P May 25, 2018 42.0 0.71 0.81
CSCO 180525P00042500 P May 25, 2018 42.5 0.87 0.96
CSCO 180525P00043000 P May 25, 2018 43.0 1.07 1.11
CSCO 180525P00043500 P May 25, 2018 43.5 1.26 1.34
CSCO 180525P00044000 P May 25, 2018 44.0 1.51 1.55
CSCO 180525P00044500 P May 25, 2018 44.5 1.77 1.81
CSCO 180525P00045000 P May 25, 2018 45.0 2.06 2.09
CSCO 180525P00045500 P May 25, 2018 45.5 2.37 2.51
CSCO 180525P00046000 P May 25, 2018 46.0 2.53 2.97
CSCO 180525P00046500 P May 25, 2018 46.5 2.92 3.30
CSCO 180525P00047000 P May 25, 2018 47.0 3.35 3.70
CSCO 180525P00047500 P May 25, 2018 47.5 2.29 5.30
CSCO 180525P00048000 P May 25, 2018 48.0 3.75 6.10
CSCO 180525P00048500 P May 25, 2018 48.5 3.20 6.55
CSCO 180525P00049000 P May 25, 2018 49.0 3.70 6.90
CSCO 180525P00049500 P May 25, 2018 49.5 4.15 7.50
CSCO 180525P00050000 P May 25, 2018 50.0 4.10 8.00
CSCO 180525P00050500 P May 25, 2018 50.5 5.15 8.40
CSCO 180525P00051000 P May 25, 2018 51.0 5.55 9.00
CSCO 180525P00052000 P May 25, 2018 52.0 6.65 9.90
CSCO 180601C00035000 C Jun 01, 2018 35.0 8.80 9.00
CSCO 180601C00035500 C Jun 01, 2018 35.5 6.80 10.05
CSCO 180601C00036000 C Jun 01, 2018 36.0 6.25 9.60
CSCO 180601C00036500 C Jun 01, 2018 36.5 5.80 9.10
CSCO 180601C00037000 C Jun 01, 2018 37.0 5.25 8.65
CSCO 180601C00037500 C Jun 01, 2018 37.5 4.85 8.15
CSCO 180601C00038000 C Jun 01, 2018 38.0 4.35 7.70
CSCO 180601C00038500 C Jun 01, 2018 38.5 3.90 7.25
CSCO 180601C00039000 C Jun 01, 2018 39.0 3.45 6.70
CSCO 180601C00039500 C Jun 01, 2018 39.5 2.97 6.35
CSCO 180601C00040000 C Jun 01, 2018 40.0 4.15 4.35
CSCO 180601C00040500 C Jun 01, 2018 40.5 3.75 3.85
CSCO 180601C00041000 C Jun 01, 2018 41.0 3.25 3.50
CSCO 180601C00041500 C Jun 01, 2018 41.5 2.86 3.10
CSCO 180601C00042000 C Jun 01, 2018 42.0 2.65 2.68
CSCO 180601C00042500 C Jun 01, 2018 42.5 2.30 2.35
CSCO 180601C00043000 C Jun 01, 2018 43.0 1.98 2.02
CSCO 180601C00043500 C Jun 01, 2018 43.5 1.69 1.73
CSCO 180601C00044000 C Jun 01, 2018 44.0 1.43 1.46
CSCO 180601C00044500 C Jun 01, 2018 44.5 1.19 1.22
CSCO 180601C00045000 C Jun 01, 2018 45.0 0.97 1.01
CSCO 180601C00045500 C Jun 01, 2018 45.5 0.77 0.82
CSCO 180601C00046000 C Jun 01, 2018 46.0 0.62 0.66
CSCO 180601C00046500 C Jun 01, 2018 46.5 0.49 0.52
CSCO 180601C00047000 C Jun 01, 2018 47.0 0.38 0.41
CSCO 180601C00047500 C Jun 01, 2018 47.5 0.29 0.32
CSCO 180601C00048000 C Jun 01, 2018 48.0 0.21 0.25
CSCO 180601C00048500 C Jun 01, 2018 48.5 0.16 0.20
CSCO 180601C00049000 C Jun 01, 2018 49.0 0.12 0.15
CSCO 180601C00049500 C Jun 01, 2018 49.5 0.09 0.12
CSCO 180601C00050000 C Jun 01, 2018 50.0 0.06 0.09
CSCO 180601C00050500 C Jun 01, 2018 50.5 0.05 0.07
CSCO 180601C00051000 C Jun 01, 2018 51.0 0.03 0.05
CSCO 180601C00051500 C Jun 01, 2018 51.5 0.00 0.06
CSCO 180601P00035000 P Jun 01, 2018 35.0 0.00 0.10
CSCO 180601P00035500 P Jun 01, 2018 35.5 0.06 0.12
CSCO 180601P00036000 P Jun 01, 2018 36.0 0.09 0.12
CSCO 180601P00036500 P Jun 01, 2018 36.5 0.10 0.13
CSCO 180601P00037000 P Jun 01, 2018 37.0 0.13 0.15
CSCO 180601P00037500 P Jun 01, 2018 37.5 0.15 0.18
CSCO 180601P00038000 P Jun 01, 2018 38.0 0.18 0.22
CSCO 180601P00038500 P Jun 01, 2018 38.5 0.20 0.26
CSCO 180601P00039000 P Jun 01, 2018 39.0 0.26 0.31
CSCO 180601P00039500 P Jun 01, 2018 39.5 0.32 0.37
CSCO 180601P00040000 P Jun 01, 2018 40.0 0.39 0.42
CSCO 180601P00040500 P Jun 01, 2018 40.5 0.47 0.52
CSCO 180601P00041000 P Jun 01, 2018 41.0 0.56 0.60
CSCO 180601P00041500 P Jun 01, 2018 41.5 0.68 0.73
CSCO 180601P00042000 P Jun 01, 2018 42.0 0.81 0.85
CSCO 180601P00042500 P Jun 01, 2018 42.5 0.97 1.01
CSCO 180601P00043000 P Jun 01, 2018 43.0 1.15 1.19
CSCO 180601P00043500 P Jun 01, 2018 43.5 1.35 1.40
CSCO 180601P00044000 P Jun 01, 2018 44.0 1.59 1.64
CSCO 180601P00044500 P Jun 01, 2018 44.5 1.85 1.89
CSCO 180601P00045000 P Jun 01, 2018 45.0 2.14 2.18
CSCO 180601P00045500 P Jun 01, 2018 45.5 2.42 2.68
CSCO 180601P00046000 P Jun 01, 2018 46.0 2.78 2.95
CSCO 180601P00046500 P Jun 01, 2018 46.5 3.15 3.30
CSCO 180601P00047000 P Jun 01, 2018 47.0 3.45 3.75
CSCO 180601P00047500 P Jun 01, 2018 47.5 3.95 4.10
CSCO 180601P00048000 P Jun 01, 2018 48.0 2.75 6.10
CSCO 180601P00048500 P Jun 01, 2018 48.5 3.25 6.45
CSCO 180601P00049000 P Jun 01, 2018 49.0 3.75 6.85
CSCO 180601P00049500 P Jun 01, 2018 49.5 4.10 7.55
CSCO 180601P00050000 P Jun 01, 2018 50.0 4.60 7.70
CSCO 180601P00050500 P Jun 01, 2018 50.5 5.05 8.50
CSCO 180601P00051000 P Jun 01, 2018 51.0 5.70 8.85
CSCO 180601P00051500 P Jun 01, 2018 51.5 6.10 9.40
CSCO 180615C00017000 C Jun 15, 2018 17.0 25.25 28.35
CSCO 180615C00018000 C Jun 15, 2018 18.0 23.65 28.05
CSCO 180615C00019000 C Jun 15, 2018 19.0 24.15 26.35
CSCO 180615C00020000 C Jun 15, 2018 20.0 21.65 25.55
CSCO 180615C00021000 C Jun 15, 2018 21.0 22.15 24.50
CSCO 180615C00022000 C Jun 15, 2018 22.0 21.25 23.50
CSCO 180615C00023000 C Jun 15, 2018 23.0 18.65 22.70
CSCO 180615C00024000 C Jun 15, 2018 24.0 19.25 21.45
CSCO 180615C00025000 C Jun 15, 2018 25.0 18.35 20.20
CSCO 180615C00026000 C Jun 15, 2018 26.0 15.60 19.70
CSCO 180615C00027000 C Jun 15, 2018 27.0 14.65 18.65
CSCO 180615C00028000 C Jun 15, 2018 28.0 13.60 17.90
CSCO 180615C00029000 C Jun 15, 2018 29.0 12.70 16.80
CSCO 180615C00030000 C Jun 15, 2018 30.0 12.25 15.55
CSCO 180615C00031000 C Jun 15, 2018 31.0 10.65 14.95
CSCO 180615C00032000 C Jun 15, 2018 32.0 11.75 11.95
CSCO 180615C00033000 C Jun 15, 2018 33.0 10.85 11.00
CSCO 180615C00034000 C Jun 15, 2018 34.0 9.85 10.00
CSCO 180615C00035000 C Jun 15, 2018 35.0 7.35 10.60
CSCO 180615C00036000 C Jun 15, 2018 36.0 6.25 9.70
CSCO 180615C00037000 C Jun 15, 2018 37.0 6.10 8.70
CSCO 180615C00038000 C Jun 15, 2018 38.0 6.10 6.20
CSCO 180615C00039000 C Jun 15, 2018 39.0 5.20 5.30
CSCO 180615C00040000 C Jun 15, 2018 40.0 4.35 4.45
CSCO 180615C00041000 C Jun 15, 2018 41.0 3.55 3.65
CSCO 180615C00042000 C Jun 15, 2018 42.0 2.85 2.87
CSCO 180615C00043000 C Jun 15, 2018 43.0 2.19 2.22
CSCO 180615C00044000 C Jun 15, 2018 44.0 1.63 1.66
CSCO 180615C00045000 C Jun 15, 2018 45.0 1.17 1.19
CSCO 180615C00046000 C Jun 15, 2018 46.0 0.80 0.82
CSCO 180615C00047000 C Jun 15, 2018 47.0 0.52 0.55
CSCO 180615C00048000 C Jun 15, 2018 48.0 0.33 0.35
CSCO 180615C00049000 C Jun 15, 2018 49.0 0.20 0.22
CSCO 180615C00050000 C Jun 15, 2018 50.0 0.12 0.15
CSCO 180615C00055000 C Jun 15, 2018 55.0 0.00 0.03
CSCO 180615C00060000 C Jun 15, 2018 60.0 0.00 0.02
CSCO 180615C00065000 C Jun 15, 2018 65.0 0.00 0.02
CSCO 180615P00017000 P Jun 15, 2018 17.0 0.00 0.02
CSCO 180615P00018000 P Jun 15, 2018 18.0 0.00 0.02
CSCO 180615P00019000 P Jun 15, 2018 19.0 0.00 0.02
CSCO 180615P00020000 P Jun 15, 2018 20.0 0.00 0.02
CSCO 180615P00021000 P Jun 15, 2018 21.0 0.00 0.02
CSCO 180615P00022000 P Jun 15, 2018 22.0 0.00 0.02
CSCO 180615P00023000 P Jun 15, 2018 23.0 0.00 0.02
CSCO 180615P00024000 P Jun 15, 2018 24.0 0.00 0.03
CSCO 180615P00025000 P Jun 15, 2018 25.0 0.00 0.03
CSCO 180615P00026000 P Jun 15, 2018 26.0 0.00 0.03
CSCO 180615P00027000 P Jun 15, 2018 27.0 0.00 0.03
CSCO 180615P00028000 P Jun 15, 2018 28.0 0.01 0.05
CSCO 180615P00029000 P Jun 15, 2018 29.0 0.01 0.04
CSCO 180615P00030000 P Jun 15, 2018 30.0 0.02 0.04
CSCO 180615P00031000 P Jun 15, 2018 31.0 0.03 0.06
CSCO 180615P00032000 P Jun 15, 2018 32.0 0.04 0.08
CSCO 180615P00033000 P Jun 15, 2018 33.0 0.05 0.08
CSCO 180615P00034000 P Jun 15, 2018 34.0 0.07 0.10
CSCO 180615P00035000 P Jun 15, 2018 35.0 0.10 0.12
CSCO 180615P00036000 P Jun 15, 2018 36.0 0.13 0.16
CSCO 180615P00037000 P Jun 15, 2018 37.0 0.18 0.20
CSCO 180615P00038000 P Jun 15, 2018 38.0 0.26 0.28
CSCO 180615P00039000 P Jun 15, 2018 39.0 0.36 0.38
CSCO 180615P00040000 P Jun 15, 2018 40.0 0.51 0.53
CSCO 180615P00041000 P Jun 15, 2018 41.0 0.71 0.73
CSCO 180615P00042000 P Jun 15, 2018 42.0 0.97 0.99
CSCO 180615P00043000 P Jun 15, 2018 43.0 1.32 1.34
CSCO 180615P00044000 P Jun 15, 2018 44.0 1.74 1.78
CSCO 180615P00045000 P Jun 15, 2018 45.0 2.29 2.32
CSCO 180615P00046000 P Jun 15, 2018 46.0 2.93 2.96
CSCO 180615P00047000 P Jun 15, 2018 47.0 3.65 3.75
CSCO 180615P00048000 P Jun 15, 2018 48.0 2.82 6.15
CSCO 180615P00049000 P Jun 15, 2018 49.0 3.75 7.00
CSCO 180615P00050000 P Jun 15, 2018 50.0 6.25 6.35
CSCO 180615P00055000 P Jun 15, 2018 55.0 9.65 11.90
CSCO 180615P00060000 P Jun 15, 2018 60.0 14.10 18.40
CSCO 180615P00065000 P Jun 15, 2018 65.0 19.45 23.35
CSCO 180720C00023000 C Jul 20, 2018 23.0 18.60 23.10
CSCO 180720C00024000 C Jul 20, 2018 24.0 17.60 22.10
CSCO 180720C00025000 C Jul 20, 2018 25.0 16.55 20.95
CSCO 180720C00026000 C Jul 20, 2018 26.0 17.15 19.50
CSCO 180720C00027000 C Jul 20, 2018 27.0 14.65 19.10
CSCO 180720C00028000 C Jul 20, 2018 28.0 13.65 18.05
CSCO 180720C00029000 C Jul 20, 2018 29.0 13.25 16.60
CSCO 180720C00030000 C Jul 20, 2018 30.0 12.35 14.60
CSCO 180720C00031000 C Jul 20, 2018 31.0 11.30 13.60
CSCO 180720C00032000 C Jul 20, 2018 32.0 10.30 12.70
CSCO 180720C00033000 C Jul 20, 2018 33.0 8.65 11.75
CSCO 180720C00034000 C Jul 20, 2018 34.0 7.85 10.85
CSCO 180720C00035000 C Jul 20, 2018 35.0 7.45 9.75
CSCO 180720C00036000 C Jul 20, 2018 36.0 6.50 8.65
CSCO 180720C00037000 C Jul 20, 2018 37.0 5.60 8.85
CSCO 180720C00038000 C Jul 20, 2018 38.0 5.55 7.95
CSCO 180720C00039000 C Jul 20, 2018 39.0 5.35 5.50
CSCO 180720C00040000 C Jul 20, 2018 40.0 4.60 4.65
CSCO 180720C00041000 C Jul 20, 2018 41.0 3.80 3.90
CSCO 180720C00042000 C Jul 20, 2018 42.0 3.10 3.20
CSCO 180720C00043000 C Jul 20, 2018 43.0 2.50 2.53
CSCO 180720C00044000 C Jul 20, 2018 44.0 1.94 1.97
CSCO 180720C00045000 C Jul 20, 2018 45.0 1.47 1.50
CSCO 180720C00046000 C Jul 20, 2018 46.0 1.08 1.12
CSCO 180720C00047000 C Jul 20, 2018 47.0 0.77 0.81
CSCO 180720C00048000 C Jul 20, 2018 48.0 0.54 0.58
CSCO 180720C00049000 C Jul 20, 2018 49.0 0.37 0.39
CSCO 180720C00050000 C Jul 20, 2018 50.0 0.25 0.28
CSCO 180720C00055000 C Jul 20, 2018 55.0 0.03 0.06
CSCO 180720C00060000 C Jul 20, 2018 60.0 0.00 0.05
CSCO 180720C00065000 C Jul 20, 2018 65.0 0.00 0.02
CSCO 180720P00023000 P Jul 20, 2018 23.0 0.00 0.04
CSCO 180720P00024000 P Jul 20, 2018 24.0 0.00 0.04
CSCO 180720P00025000 P Jul 20, 2018 25.0 0.00 0.04
CSCO 180720P00026000 P Jul 20, 2018 26.0 0.01 0.05
CSCO 180720P00027000 P Jul 20, 2018 27.0 0.02 0.06
CSCO 180720P00028000 P Jul 20, 2018 28.0 0.03 0.06
CSCO 180720P00029000 P Jul 20, 2018 29.0 0.04 0.09
CSCO 180720P00030000 P Jul 20, 2018 30.0 0.05 0.10
CSCO 180720P00031000 P Jul 20, 2018 31.0 0.07 0.11
CSCO 180720P00032000 P Jul 20, 2018 32.0 0.09 0.13
CSCO 180720P00033000 P Jul 20, 2018 33.0 0.13 0.15
CSCO 180720P00034000 P Jul 20, 2018 34.0 0.15 0.19
CSCO 180720P00035000 P Jul 20, 2018 35.0 0.20 0.24
CSCO 180720P00036000 P Jul 20, 2018 36.0 0.28 0.30
CSCO 180720P00037000 P Jul 20, 2018 37.0 0.36 0.39
CSCO 180720P00038000 P Jul 20, 2018 38.0 0.48 0.50
CSCO 180720P00039000 P Jul 20, 2018 39.0 0.63 0.65
CSCO 180720P00040000 P Jul 20, 2018 40.0 0.82 0.85
CSCO 180720P00041000 P Jul 20, 2018 41.0 1.07 1.09
CSCO 180720P00042000 P Jul 20, 2018 42.0 1.37 1.40
CSCO 180720P00043000 P Jul 20, 2018 43.0 1.75 1.79
CSCO 180720P00044000 P Jul 20, 2018 44.0 2.21 2.25
CSCO 180720P00045000 P Jul 20, 2018 45.0 2.75 2.79
CSCO 180720P00046000 P Jul 20, 2018 46.0 3.35 3.45
CSCO 180720P00047000 P Jul 20, 2018 47.0 4.05 4.15
CSCO 180720P00048000 P Jul 20, 2018 48.0 4.80 4.95
CSCO 180720P00049000 P Jul 20, 2018 49.0 5.65 5.75
CSCO 180720P00050000 P Jul 20, 2018 50.0 6.05 8.35
CSCO 180720P00055000 P Jul 20, 2018 55.0 9.15 13.65
CSCO 180720P00060000 P Jul 20, 2018 60.0 14.20 18.50
CSCO 180720P00065000 P Jul 20, 2018 65.0 19.05 23.45
CSCO 180921C00018000 C Sep 21, 2018 18.0 24.15 27.50
CSCO 180921C00020000 C Sep 21, 2018 20.0 23.30 24.55
CSCO 180921C00023000 C Sep 21, 2018 23.0 20.25 23.05
CSCO 180921C00024000 C Sep 21, 2018 24.0 17.50 22.20
CSCO 180921C00025000 C Sep 21, 2018 25.0 16.65 21.10
CSCO 180921C00026000 C Sep 21, 2018 26.0 16.25 18.60
CSCO 180921C00027000 C Sep 21, 2018 27.0 14.70 19.10
CSCO 180921C00028000 C Sep 21, 2018 28.0 14.30 17.60
CSCO 180921C00029000 C Sep 21, 2018 29.0 13.30 15.75
CSCO 180921C00030000 C Sep 21, 2018 30.0 12.45 14.55
CSCO 180921C00031000 C Sep 21, 2018 31.0 11.45 13.65
CSCO 180921C00032000 C Sep 21, 2018 32.0 10.50 12.75
CSCO 180921C00033000 C Sep 21, 2018 33.0 10.30 11.90
CSCO 180921C00034000 C Sep 21, 2018 34.0 9.70 10.85
CSCO 180921C00035000 C Sep 21, 2018 35.0 9.20 9.35
CSCO 180921C00036000 C Sep 21, 2018 36.0 7.60 9.20
CSCO 180921C00037000 C Sep 21, 2018 37.0 7.50 7.60
CSCO 180921C00038000 C Sep 21, 2018 38.0 6.50 7.10
CSCO 180921C00039000 C Sep 21, 2018 39.0 5.85 5.95
CSCO 180921C00040000 C Sep 21, 2018 40.0 5.10 5.20
CSCO 180921C00041000 C Sep 21, 2018 41.0 4.40 4.50
CSCO 180921C00042000 C Sep 21, 2018 42.0 3.75 3.85
CSCO 180921C00043000 C Sep 21, 2018 43.0 3.20 3.25
CSCO 180921C00044000 C Sep 21, 2018 44.0 2.67 2.72
CSCO 180921C00045000 C Sep 21, 2018 45.0 2.20 2.24
CSCO 180921C00046000 C Sep 21, 2018 46.0 1.79 1.83
CSCO 180921C00047000 C Sep 21, 2018 47.0 1.44 1.48
CSCO 180921C00048000 C Sep 21, 2018 48.0 1.14 1.18
CSCO 180921C00049000 C Sep 21, 2018 49.0 0.90 0.94
CSCO 180921C00050000 C Sep 21, 2018 50.0 0.70 0.73
CSCO 180921C00055000 C Sep 21, 2018 55.0 0.18 0.22
CSCO 180921C00060000 C Sep 21, 2018 60.0 0.03 0.07
CSCO 180921C00065000 C Sep 21, 2018 65.0 0.00 0.05
CSCO 180921P00018000 P Sep 21, 2018 18.0 0.00 0.05
CSCO 180921P00020000 P Sep 21, 2018 20.0 0.00 0.08
CSCO 180921P00023000 P Sep 21, 2018 23.0 0.03 0.07
CSCO 180921P00024000 P Sep 21, 2018 24.0 0.04 0.09
CSCO 180921P00025000 P Sep 21, 2018 25.0 0.05 0.09
CSCO 180921P00026000 P Sep 21, 2018 26.0 0.06 0.11
CSCO 180921P00027000 P Sep 21, 2018 27.0 0.08 0.12
CSCO 180921P00028000 P Sep 21, 2018 28.0 0.10 0.14
CSCO 180921P00029000 P Sep 21, 2018 29.0 0.12 0.16
CSCO 180921P00030000 P Sep 21, 2018 30.0 0.15 0.19
CSCO 180921P00031000 P Sep 21, 2018 31.0 0.18 0.23
CSCO 180921P00032000 P Sep 21, 2018 32.0 0.23 0.27
CSCO 180921P00033000 P Sep 21, 2018 33.0 0.28 0.33
CSCO 180921P00034000 P Sep 21, 2018 34.0 0.35 0.41
CSCO 180921P00035000 P Sep 21, 2018 35.0 0.44 0.49
CSCO 180921P00036000 P Sep 21, 2018 36.0 0.56 0.60
CSCO 180921P00037000 P Sep 21, 2018 37.0 0.70 0.74
CSCO 180921P00038000 P Sep 21, 2018 38.0 0.87 0.91
CSCO 180921P00039000 P Sep 21, 2018 39.0 1.07 1.12
CSCO 180921P00040000 P Sep 21, 2018 40.0 1.32 1.36
CSCO 180921P00041000 P Sep 21, 2018 41.0 1.62 1.66
CSCO 180921P00042000 P Sep 21, 2018 42.0 1.97 2.00
CSCO 180921P00043000 P Sep 21, 2018 43.0 2.37 2.41
CSCO 180921P00044000 P Sep 21, 2018 44.0 2.84 2.88
CSCO 180921P00045000 P Sep 21, 2018 45.0 3.35 3.45
CSCO 180921P00046000 P Sep 21, 2018 46.0 3.90 4.05
CSCO 180921P00047000 P Sep 21, 2018 47.0 4.60 4.70
CSCO 180921P00048000 P Sep 21, 2018 48.0 5.30 5.40
CSCO 180921P00049000 P Sep 21, 2018 49.0 6.00 6.15
CSCO 180921P00050000 P Sep 21, 2018 50.0 6.65 7.15
CSCO 180921P00055000 P Sep 21, 2018 55.0 9.75 12.35
CSCO 180921P00060000 P Sep 21, 2018 60.0 14.05 18.45
CSCO 180921P00065000 P Sep 21, 2018 65.0 19.10 23.55
CSCO 181019C00023000 C Oct 19, 2018 23.0 18.75 23.00
CSCO 181019C00024000 C Oct 19, 2018 24.0 17.60 22.15
CSCO 181019C00025000 C Oct 19, 2018 25.0 17.15 19.55
CSCO 181019C00026000 C Oct 19, 2018 26.0 15.70 20.10
CSCO 181019C00027000 C Oct 19, 2018 27.0 15.25 18.60
CSCO 181019C00028000 C Oct 19, 2018 28.0 14.35 17.55
CSCO 181019C00029000 C Oct 19, 2018 29.0 12.80 17.25
CSCO 181019C00030000 C Oct 19, 2018 30.0 12.45 15.65
CSCO 181019C00031000 C Oct 19, 2018 31.0 11.35 14.70
CSCO 181019C00032000 C Oct 19, 2018 32.0 10.50 12.75
CSCO 181019C00033000 C Oct 19, 2018 33.0 9.70 11.95
CSCO 181019C00034000 C Oct 19, 2018 34.0 8.55 11.10
CSCO 181019C00035000 C Oct 19, 2018 35.0 7.65 9.85
CSCO 181019C00036000 C Oct 19, 2018 36.0 6.80 9.45
CSCO 181019C00037000 C Oct 19, 2018 37.0 7.25 8.00
CSCO 181019C00038000 C Oct 19, 2018 38.0 6.50 7.10
CSCO 181019C00039000 C Oct 19, 2018 39.0 5.75 6.35
CSCO 181019C00040000 C Oct 19, 2018 40.0 5.15 5.55
CSCO 181019C00041000 C Oct 19, 2018 41.0 4.55 4.65
CSCO 181019C00042000 C Oct 19, 2018 42.0 3.85 4.05
CSCO 181019C00043000 C Oct 19, 2018 43.0 3.35 3.45
CSCO 181019C00044000 C Oct 19, 2018 44.0 2.84 2.91
CSCO 181019C00045000 C Oct 19, 2018 45.0 2.37 2.42
CSCO 181019C00046000 C Oct 19, 2018 46.0 1.95 2.00
CSCO 181019C00047000 C Oct 19, 2018 47.0 1.59 1.64
CSCO 181019C00048000 C Oct 19, 2018 48.0 1.29 1.32
CSCO 181019C00049000 C Oct 19, 2018 49.0 1.03 1.07
CSCO 181019C00050000 C Oct 19, 2018 50.0 0.82 0.85
CSCO 181019C00055000 C Oct 19, 2018 55.0 0.22 0.27
CSCO 181019C00060000 C Oct 19, 2018 60.0 0.05 0.09
CSCO 181019P00023000 P Oct 19, 2018 23.0 0.05 0.10
CSCO 181019P00024000 P Oct 19, 2018 24.0 0.05 0.11
CSCO 181019P00025000 P Oct 19, 2018 25.0 0.06 0.12
CSCO 181019P00026000 P Oct 19, 2018 26.0 0.09 0.14
CSCO 181019P00027000 P Oct 19, 2018 27.0 0.11 0.16
CSCO 181019P00028000 P Oct 19, 2018 28.0 0.14 0.18
CSCO 181019P00029000 P Oct 19, 2018 29.0 0.17 0.21
CSCO 181019P00030000 P Oct 19, 2018 30.0 0.18 0.25
CSCO 181019P00031000 P Oct 19, 2018 31.0 0.25 0.29
CSCO 181019P00032000 P Oct 19, 2018 32.0 0.30 0.35
CSCO 181019P00033000 P Oct 19, 2018 33.0 0.37 0.42
CSCO 181019P00034000 P Oct 19, 2018 34.0 0.43 0.51
CSCO 181019P00035000 P Oct 19, 2018 35.0 0.57 0.62
CSCO 181019P00036000 P Oct 19, 2018 36.0 0.70 0.75
CSCO 181019P00037000 P Oct 19, 2018 37.0 0.85 0.92
CSCO 181019P00038000 P Oct 19, 2018 38.0 1.05 1.11
CSCO 181019P00039000 P Oct 19, 2018 39.0 1.23 1.35
CSCO 181019P00040000 P Oct 19, 2018 40.0 1.55 1.61
CSCO 181019P00041000 P Oct 19, 2018 41.0 1.82 1.94
CSCO 181019P00042000 P Oct 19, 2018 42.0 2.23 2.28
CSCO 181019P00043000 P Oct 19, 2018 43.0 2.65 2.70
CSCO 181019P00044000 P Oct 19, 2018 44.0 3.10 3.20
CSCO 181019P00045000 P Oct 19, 2018 45.0 3.65 3.75
CSCO 181019P00046000 P Oct 19, 2018 46.0 4.20 4.35
CSCO 181019P00047000 P Oct 19, 2018 47.0 4.80 5.05
CSCO 181019P00048000 P Oct 19, 2018 48.0 5.55 5.70
CSCO 181019P00049000 P Oct 19, 2018 49.0 6.25 6.45
CSCO 181019P00050000 P Oct 19, 2018 50.0 6.90 7.45
CSCO 181019P00055000 P Oct 19, 2018 55.0 10.65 12.40
CSCO 181019P00060000 P Oct 19, 2018 60.0 15.70 17.10
CSCO 190118C00018000 C Jan 18, 2019 18.0 25.25 27.50
CSCO 190118C00020000 C Jan 18, 2019 20.0 23.25 25.55
CSCO 190118C00023000 C Jan 18, 2019 23.0 19.25 22.55
CSCO 190118C00025000 C Jan 18, 2019 25.0 17.25 20.60
CSCO 190118C00028000 C Jan 18, 2019 28.0 15.15 17.70
CSCO 190118C00030000 C Jan 18, 2019 30.0 12.45 14.75
CSCO 190118C00032000 C Jan 18, 2019 32.0 10.00 14.50
CSCO 190118C00035000 C Jan 18, 2019 35.0 8.80 10.40
CSCO 190118C00037000 C Jan 18, 2019 37.0 7.65 8.35
CSCO 190118C00040000 C Jan 18, 2019 40.0 5.85 5.95
CSCO 190118C00042000 C Jan 18, 2019 42.0 4.55 4.70
CSCO 190118C00045000 C Jan 18, 2019 45.0 3.00 3.15
CSCO 190118C00047000 C Jan 18, 2019 47.0 2.20 2.35
CSCO 190118C00050000 C Jan 18, 2019 50.0 1.38 1.44
CSCO 190118C00055000 C Jan 18, 2019 55.0 0.54 0.60
CSCO 190118C00060000 C Jan 18, 2019 60.0 0.19 0.24
CSCO 190118C00065000 C Jan 18, 2019 65.0 0.06 0.11
CSCO 190118P00018000 P Jan 18, 2019 18.0 0.04 0.09
CSCO 190118P00020000 P Jan 18, 2019 20.0 0.07 0.10
CSCO 190118P00023000 P Jan 18, 2019 23.0 0.12 0.16
CSCO 190118P00025000 P Jan 18, 2019 25.0 0.16 0.22
CSCO 190118P00028000 P Jan 18, 2019 28.0 0.28 0.33
CSCO 190118P00030000 P Jan 18, 2019 30.0 0.36 0.44
CSCO 190118P00032000 P Jan 18, 2019 32.0 0.52 0.62
CSCO 190118P00035000 P Jan 18, 2019 35.0 0.92 1.03
CSCO 190118P00037000 P Jan 18, 2019 37.0 1.30 1.41
CSCO 190118P00040000 P Jan 18, 2019 40.0 2.12 2.24
CSCO 190118P00042000 P Jan 18, 2019 42.0 2.87 2.98
CSCO 190118P00045000 P Jan 18, 2019 45.0 4.30 4.45
CSCO 190118P00047000 P Jan 18, 2019 47.0 5.45 5.65
CSCO 190118P00050000 P Jan 18, 2019 50.0 7.55 7.75
CSCO 190118P00055000 P Jan 18, 2019 55.0 10.15 13.35
CSCO 190118P00060000 P Jan 18, 2019 60.0 14.90 17.90
CSCO 190118P00065000 P Jan 18, 2019 65.0 19.25 23.65
CSCO 190621C00025000 C Jun 21, 2019 25.0 16.60 21.30
CSCO 190621C00030000 C Jun 21, 2019 30.0 14.00 16.40
CSCO 190621C00033000 C Jun 21, 2019 33.0 11.55 13.95
CSCO 190621C00035000 C Jun 21, 2019 35.0 10.00 10.35
CSCO 190621C00038000 C Jun 21, 2019 38.0 7.85 8.15
CSCO 190621C00040000 C Jun 21, 2019 40.0 6.50 6.90
CSCO 190621C00042000 C Jun 21, 2019 42.0 5.40 5.75
CSCO 190621C00045000 C Jun 21, 2019 45.0 3.95 4.25
CSCO 190621C00047000 C Jun 21, 2019 47.0 3.15 3.45
CSCO 190621C00050000 C Jun 21, 2019 50.0 2.24 2.41
CSCO 190621C00055000 C Jun 21, 2019 55.0 1.20 1.31
CSCO 190621C00060000 C Jun 21, 2019 60.0 0.59 0.72
CSCO 190621C00065000 C Jun 21, 2019 65.0 0.30 0.42
CSCO 190621P00025000 P Jun 21, 2019 25.0 0.28 0.40
CSCO 190621P00030000 P Jun 21, 2019 30.0 0.68 0.78
CSCO 190621P00033000 P Jun 21, 2019 33.0 1.09 1.23
CSCO 190621P00035000 P Jun 21, 2019 35.0 1.54 1.67
CSCO 190621P00038000 P Jun 21, 2019 38.0 2.30 2.48
CSCO 190621P00040000 P Jun 21, 2019 40.0 2.97 3.10
CSCO 190621P00042000 P Jun 21, 2019 42.0 3.75 3.90
CSCO 190621P00045000 P Jun 21, 2019 45.0 5.25 5.45
CSCO 190621P00047000 P Jun 21, 2019 47.0 6.40 6.60
CSCO 190621P00050000 P Jun 21, 2019 50.0 8.40 8.55
CSCO 190621P00055000 P Jun 21, 2019 55.0 12.20 12.45
CSCO 190621P00060000 P Jun 21, 2019 60.0 14.40 18.95
CSCO 190621P00065000 P Jun 21, 2019 65.0 19.05 23.80
CSCO 200117C00018000 C Jan 17, 2020 18.0 23.55 28.20
CSCO 200117C00020000 C Jan 17, 2020 20.0 21.50 26.00
CSCO 200117C00023000 C Jan 17, 2020 23.0 18.60 23.35
CSCO 200117C00025000 C Jan 17, 2020 25.0 16.75 21.40
CSCO 200117C00028000 C Jan 17, 2020 28.0 14.15 18.60
CSCO 200117C00030000 C Jan 17, 2020 30.0 12.20 14.60
CSCO 200117C00032000 C Jan 17, 2020 32.0 11.00 15.00
CSCO 200117C00035000 C Jan 17, 2020 35.0 10.10 11.40
CSCO 200117C00037000 C Jan 17, 2020 37.0 8.85 10.10
CSCO 200117C00040000 C Jan 17, 2020 40.0 7.35 7.80
CSCO 200117C00042000 C Jan 17, 2020 42.0 6.25 6.70
CSCO 200117C00045000 C Jan 17, 2020 45.0 4.95 5.35
CSCO 200117C00047000 C Jan 17, 2020 47.0 3.95 4.55
CSCO 200117C00050000 C Jan 17, 2020 50.0 3.05 3.55
CSCO 200117C00055000 C Jan 17, 2020 55.0 1.80 2.28
CSCO 200117C00060000 C Jan 17, 2020 60.0 1.01 1.47
CSCO 200117C00065000 C Jan 17, 2020 65.0 0.58 0.95
CSCO 200117P00018000 P Jan 17, 2020 18.0 0.14 0.35
CSCO 200117P00020000 P Jan 17, 2020 20.0 0.21 0.40
CSCO 200117P00023000 P Jan 17, 2020 23.0 0.48 0.63
CSCO 200117P00025000 P Jan 17, 2020 25.0 0.60 0.80
CSCO 200117P00028000 P Jan 17, 2020 28.0 0.87 1.05
CSCO 200117P00030000 P Jan 17, 2020 30.0 1.14 1.40
CSCO 200117P00032000 P Jan 17, 2020 32.0 1.51 1.75
CSCO 200117P00035000 P Jan 17, 2020 35.0 2.18 2.45
CSCO 200117P00037000 P Jan 17, 2020 37.0 2.76 3.10
CSCO 200117P00040000 P Jan 17, 2020 40.0 3.85 4.15
CSCO 200117P00042000 P Jan 17, 2020 42.0 4.65 5.05
CSCO 200117P00045000 P Jan 17, 2020 45.0 6.10 6.55
CSCO 200117P00047000 P Jan 17, 2020 47.0 7.25 7.70
CSCO 200117P00050000 P Jan 17, 2020 50.0 9.20 9.60
CSCO 200117P00055000 P Jan 17, 2020 55.0 12.75 13.25
CSCO 200117P00060000 P Jan 17, 2020 60.0 16.45 17.80
CSCO 200117P00065000 P Jan 17, 2020 65.0 19.30 24.00
OPRA data is delayed 15 minutes.