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 Jan 18 2017 5:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 170120C00013000 C 01/20/17 13.0 16.40 17.65
CSCO 170120C00014000 C 01/20/17 14.0 15.60 16.35
CSCO 170120C00015000 C 01/20/17 15.0 14.85 15.35
CSCO 170120C00016000 C 01/20/17 16.0 13.65 14.30
CSCO 170120C00017000 C 01/20/17 17.0 12.50 13.30
CSCO 170120C00018000 C 01/20/17 18.0 11.90 12.10
CSCO 170120C00019000 C 01/20/17 19.0 10.35 11.30
CSCO 170120C00020000 C 01/20/17 20.0 9.90 10.20
CSCO 170120C00021000 C 01/20/17 21.0 8.85 9.30
CSCO 170120C00022000 C 01/20/17 22.0 7.85 8.30
CSCO 170120C00023000 C 01/20/17 23.0 6.95 7.20
CSCO 170120C00023500 C 01/20/17 23.5 6.10 8.65
CSCO 170120C00024000 C 01/20/17 24.0 5.90 6.30
CSCO 170120C00024500 C 01/20/17 24.5 3.50 7.20
CSCO 170120C00025000 C 01/20/17 25.0 4.95 5.10
CSCO 170120C00025500 C 01/20/17 25.5 4.35 4.85
CSCO 170120C00026000 C 01/20/17 26.0 3.95 4.15
CSCO 170120C00026500 C 01/20/17 26.5 3.35 3.80
CSCO 170120C00027000 C 01/20/17 27.0 3.00 3.10
CSCO 170120C00027500 C 01/20/17 27.5 2.27 2.76
CSCO 170120C00028000 C 01/20/17 28.0 2.02 2.07
CSCO 170120C00028500 C 01/20/17 28.5 1.52 1.57
CSCO 170120C00029000 C 01/20/17 29.0 1.03 1.07
CSCO 170120C00029500 C 01/20/17 29.5 0.54 0.58
CSCO 170120C00030000 C 01/20/17 30.0 0.15 0.17
CSCO 170120C00030500 C 01/20/17 30.5 0.01 0.03
CSCO 170120C00031000 C 01/20/17 31.0 0.00 0.01
CSCO 170120C00031500 C 01/20/17 31.5 0.00 0.01
CSCO 170120C00032000 C 01/20/17 32.0 0.00 0.01
CSCO 170120C00032500 C 01/20/17 32.5 0.00 0.01
CSCO 170120C00033000 C 01/20/17 33.0 0.00 0.01
CSCO 170120C00033500 C 01/20/17 33.5 0.00 0.01
CSCO 170120C00034000 C 01/20/17 34.0 0.00 0.01
CSCO 170120C00034500 C 01/20/17 34.5 0.00 0.01
CSCO 170120C00035000 C 01/20/17 35.0 0.00 0.01
CSCO 170120C00035500 C 01/20/17 35.5 0.00 0.01
CSCO 170120C00036000 C 01/20/17 36.0 0.00 0.01
CSCO 170120C00036500 C 01/20/17 36.5 0.00 0.01
CSCO 170120C00037000 C 01/20/17 37.0 0.00 0.01
CSCO 170120C00037500 C 01/20/17 37.5 0.00 0.01
CSCO 170120C00038000 C 01/20/17 38.0 0.00 0.01
CSCO 170120C00038500 C 01/20/17 38.5 0.00 0.01
CSCO 170120C00039000 C 01/20/17 39.0 0.00 0.01
CSCO 170120C00040000 C 01/20/17 40.0 0.00 0.01
CSCO 170120P00013000 P 01/20/17 13.0 0.00 0.02
CSCO 170120P00014000 P 01/20/17 14.0 0.00 0.02
CSCO 170120P00015000 P 01/20/17 15.0 0.00 0.01
CSCO 170120P00016000 P 01/20/17 16.0 0.00 0.02
CSCO 170120P00017000 P 01/20/17 17.0 0.00 0.02
CSCO 170120P00018000 P 01/20/17 18.0 0.00 0.02
CSCO 170120P00019000 P 01/20/17 19.0 0.00 0.02
CSCO 170120P00020000 P 01/20/17 20.0 0.00 0.02
CSCO 170120P00021000 P 01/20/17 21.0 0.00 0.01
CSCO 170120P00022000 P 01/20/17 22.0 0.00 0.01
CSCO 170120P00023000 P 01/20/17 23.0 0.00 0.01
CSCO 170120P00023500 P 01/20/17 23.5 0.00 0.01
CSCO 170120P00024000 P 01/20/17 24.0 0.00 0.01
CSCO 170120P00024500 P 01/20/17 24.5 0.00 0.01
CSCO 170120P00025000 P 01/20/17 25.0 0.00 0.02
CSCO 170120P00025500 P 01/20/17 25.5 0.00 0.01
CSCO 170120P00026000 P 01/20/17 26.0 0.00 0.01
CSCO 170120P00026500 P 01/20/17 26.5 0.00 0.01
CSCO 170120P00027000 P 01/20/17 27.0 0.00 0.01
CSCO 170120P00027500 P 01/20/17 27.5 0.00 0.01
CSCO 170120P00028000 P 01/20/17 28.0 0.00 0.01
CSCO 170120P00028500 P 01/20/17 28.5 0.00 0.01
CSCO 170120P00029000 P 01/20/17 29.0 0.01 0.02
CSCO 170120P00029500 P 01/20/17 29.5 0.01 0.03
CSCO 170120P00030000 P 01/20/17 30.0 0.11 0.13
CSCO 170120P00030500 P 01/20/17 30.5 0.45 0.49
CSCO 170120P00031000 P 01/20/17 31.0 0.94 0.98
CSCO 170120P00031500 P 01/20/17 31.5 1.43 1.50
CSCO 170120P00032000 P 01/20/17 32.0 1.94 1.98
CSCO 170120P00032500 P 01/20/17 32.5 2.10 2.69
CSCO 170120P00033000 P 01/20/17 33.0 2.53 3.15
CSCO 170120P00033500 P 01/20/17 33.5 3.25 3.60
CSCO 170120P00034000 P 01/20/17 34.0 3.70 4.20
CSCO 170120P00034500 P 01/20/17 34.5 4.15 4.70
CSCO 170120P00035000 P 01/20/17 35.0 4.70 5.05
CSCO 170120P00035500 P 01/20/17 35.5 4.70 5.85
CSCO 170120P00036000 P 01/20/17 36.0 5.75 6.25
CSCO 170120P00036500 P 01/20/17 36.5 5.25 6.75
CSCO 170120P00037000 P 01/20/17 37.0 6.80 7.05
CSCO 170120P00037500 P 01/20/17 37.5 5.75 8.65
CSCO 170120P00038000 P 01/20/17 38.0 7.65 8.15
CSCO 170120P00038500 P 01/20/17 38.5 6.45 9.75
CSCO 170120P00039000 P 01/20/17 39.0 8.65 9.45
CSCO 170120P00040000 P 01/20/17 40.0 9.85 10.05
CSCO 170127C00023000 C 01/27/17 23.0 6.75 7.45
CSCO 170127C00023500 C 01/27/17 23.5 4.65 8.60
CSCO 170127C00024000 C 01/27/17 24.0 4.00 8.15
CSCO 170127C00024500 C 01/27/17 24.5 3.60 7.65
CSCO 170127C00025000 C 01/27/17 25.0 2.99 7.15
CSCO 170127C00025500 C 01/27/17 25.5 3.20 6.65
CSCO 170127C00026000 C 01/27/17 26.0 3.85 6.10
CSCO 170127C00026500 C 01/27/17 26.5 3.30 4.00
CSCO 170127C00027000 C 01/27/17 27.0 2.77 3.40
CSCO 170127C00027500 C 01/27/17 27.5 2.28 2.97
CSCO 170127C00028000 C 01/27/17 28.0 1.92 2.32
CSCO 170127C00028500 C 01/27/17 28.5 1.43 1.85
CSCO 170127C00029000 C 01/27/17 29.0 1.07 1.11
CSCO 170127C00029500 C 01/27/17 29.5 0.63 0.66
CSCO 170127C00030000 C 01/27/17 30.0 0.27 0.30
CSCO 170127C00030500 C 01/27/17 30.5 0.07 0.10
CSCO 170127C00031000 C 01/27/17 31.0 0.02 0.03
CSCO 170127C00031500 C 01/27/17 31.5 0.00 0.02
CSCO 170127C00032000 C 01/27/17 32.0 0.00 0.19
CSCO 170127C00032500 C 01/27/17 32.5 0.00 0.48
CSCO 170127C00033000 C 01/27/17 33.0 0.00 0.17
CSCO 170127C00033500 C 01/27/17 33.5 0.00 0.48
CSCO 170127C00034000 C 01/27/17 34.0 0.00 0.09
CSCO 170127C00034500 C 01/27/17 34.5 0.00 0.48
CSCO 170127C00035000 C 01/27/17 35.0 0.00 0.07
CSCO 170127C00035500 C 01/27/17 35.5 0.00 0.47
CSCO 170127C00036000 C 01/27/17 36.0 0.00 0.47
CSCO 170127C00036500 C 01/27/17 36.5 0.00 0.48
CSCO 170127C00037000 C 01/27/17 37.0 0.00 0.48
CSCO 170127C00037500 C 01/27/17 37.5 0.00 0.48
CSCO 170127C00038000 C 01/27/17 38.0 0.00 0.47
CSCO 170127C00038500 C 01/27/17 38.5 0.00 0.48
CSCO 170127C00039000 C 01/27/17 39.0 0.00 0.47
CSCO 170127C00039500 C 01/27/17 39.5 0.00 0.48
CSCO 170127P00023000 P 01/27/17 23.0 0.00 0.05
CSCO 170127P00023500 P 01/27/17 23.5 0.00 0.49
CSCO 170127P00024000 P 01/27/17 24.0 0.00 0.10
CSCO 170127P00024500 P 01/27/17 24.5 0.00 0.49
CSCO 170127P00025000 P 01/27/17 25.0 0.00 0.03
CSCO 170127P00025500 P 01/27/17 25.5 0.00 0.48
CSCO 170127P00026000 P 01/27/17 26.0 0.00 0.08
CSCO 170127P00026500 P 01/27/17 26.5 0.00 0.48
CSCO 170127P00027000 P 01/27/17 27.0 0.00 0.01
CSCO 170127P00027500 P 01/27/17 27.5 0.00 0.44
CSCO 170127P00028000 P 01/27/17 28.0 0.00 0.02
CSCO 170127P00028500 P 01/27/17 28.5 0.01 0.03
CSCO 170127P00029000 P 01/27/17 29.0 0.04 0.05
CSCO 170127P00029500 P 01/27/17 29.5 0.10 0.11
CSCO 170127P00030000 P 01/27/17 30.0 0.24 0.25
CSCO 170127P00030500 P 01/27/17 30.5 0.52 0.55
CSCO 170127P00031000 P 01/27/17 31.0 0.95 1.01
CSCO 170127P00031500 P 01/27/17 31.5 1.43 1.50
CSCO 170127P00032000 P 01/27/17 32.0 1.68 2.08
CSCO 170127P00032500 P 01/27/17 32.5 1.01 4.50
CSCO 170127P00033000 P 01/27/17 33.0 2.51 3.20
CSCO 170127P00033500 P 01/27/17 33.5 1.36 5.35
CSCO 170127P00034000 P 01/27/17 34.0 3.55 4.20
CSCO 170127P00034500 P 01/27/17 34.5 3.80 6.40
CSCO 170127P00035000 P 01/27/17 35.0 4.55 5.20
CSCO 170127P00035500 P 01/27/17 35.5 3.50 7.40
CSCO 170127P00036000 P 01/27/17 36.0 3.85 8.00
CSCO 170127P00036500 P 01/27/17 36.5 4.35 8.45
CSCO 170127P00037000 P 01/27/17 37.0 6.45 7.30
CSCO 170127P00037500 P 01/27/17 37.5 6.70 9.45
CSCO 170127P00038000 P 01/27/17 38.0 6.40 8.30
CSCO 170127P00038500 P 01/27/17 38.5 6.35 10.45
CSCO 170127P00039000 P 01/27/17 39.0 6.90 10.30
CSCO 170127P00039500 P 01/27/17 39.5 9.05 9.75
CSCO 170203C00023000 C 02/03/17 23.0 6.80 7.45
CSCO 170203C00024000 C 02/03/17 24.0 4.10 8.15
CSCO 170203C00024500 C 02/03/17 24.5 3.85 7.65
CSCO 170203C00025000 C 02/03/17 25.0 4.85 6.65
CSCO 170203C00025500 C 02/03/17 25.5 4.30 4.95
CSCO 170203C00026000 C 02/03/17 26.0 3.80 4.45
CSCO 170203C00026500 C 02/03/17 26.5 3.35 3.90
CSCO 170203C00027000 C 02/03/17 27.0 2.78 3.35
CSCO 170203C00027500 C 02/03/17 27.5 2.28 2.98
CSCO 170203C00028000 C 02/03/17 28.0 1.93 2.36
CSCO 170203C00028500 C 02/03/17 28.5 1.49 1.86
CSCO 170203C00029000 C 02/03/17 29.0 1.06 1.23
CSCO 170203C00029500 C 02/03/17 29.5 0.70 0.73
CSCO 170203C00030000 C 02/03/17 30.0 0.36 0.39
CSCO 170203C00030500 C 02/03/17 30.5 0.14 0.18
CSCO 170203C00031000 C 02/03/17 31.0 0.04 0.07
CSCO 170203C00031500 C 02/03/17 31.5 0.00 0.04
CSCO 170203C00032000 C 02/03/17 32.0 0.00 0.02
CSCO 170203C00032500 C 02/03/17 32.5 0.00 0.02
CSCO 170203C00033000 C 02/03/17 33.0 0.00 0.02
CSCO 170203C00033500 C 02/03/17 33.5 0.00 0.01
CSCO 170203C00034000 C 02/03/17 34.0 0.00 0.01
CSCO 170203C00034500 C 02/03/17 34.5 0.00 0.01
CSCO 170203C00035000 C 02/03/17 35.0 0.00 0.01
CSCO 170203C00035500 C 02/03/17 35.5 0.00 0.01
CSCO 170203C00036000 C 02/03/17 36.0 0.00 0.01
CSCO 170203C00036500 C 02/03/17 36.5 0.00 0.01
CSCO 170203C00037000 C 02/03/17 37.0 0.00 0.01
CSCO 170203C00037500 C 02/03/17 37.5 0.00 0.01
CSCO 170203C00038000 C 02/03/17 38.0 0.00 0.01
CSCO 170203C00038500 C 02/03/17 38.5 0.00 0.01
CSCO 170203C00039000 C 02/03/17 39.0 0.00 0.01
CSCO 170203C00039500 C 02/03/17 39.5 0.00 0.01
CSCO 170203P00023000 P 02/03/17 23.0 0.00 0.01
CSCO 170203P00024000 P 02/03/17 24.0 0.00 0.01
CSCO 170203P00024500 P 02/03/17 24.5 0.00 0.01
CSCO 170203P00025000 P 02/03/17 25.0 0.00 0.02
CSCO 170203P00025500 P 02/03/17 25.5 0.00 0.01
CSCO 170203P00026000 P 02/03/17 26.0 0.00 0.02
CSCO 170203P00026500 P 02/03/17 26.5 0.00 0.02
CSCO 170203P00027000 P 02/03/17 27.0 0.00 0.03
CSCO 170203P00027500 P 02/03/17 27.5 0.00 0.05
CSCO 170203P00028000 P 02/03/17 28.0 0.01 0.07
CSCO 170203P00028500 P 02/03/17 28.5 0.04 0.06
CSCO 170203P00029000 P 02/03/17 29.0 0.08 0.11
CSCO 170203P00029500 P 02/03/17 29.5 0.15 0.18
CSCO 170203P00030000 P 02/03/17 30.0 0.31 0.34
CSCO 170203P00030500 P 02/03/17 30.5 0.59 0.62
CSCO 170203P00031000 P 02/03/17 31.0 0.95 1.06
CSCO 170203P00031500 P 02/03/17 31.5 1.22 1.64
CSCO 170203P00032000 P 02/03/17 32.0 1.70 2.07
CSCO 170203P00032500 P 02/03/17 32.5 2.09 2.78
CSCO 170203P00033000 P 02/03/17 33.0 2.52 3.20
CSCO 170203P00033500 P 02/03/17 33.5 1.42 5.40
CSCO 170203P00034000 P 02/03/17 34.0 1.91 5.90
CSCO 170203P00034500 P 02/03/17 34.5 2.92 6.35
CSCO 170203P00035000 P 02/03/17 35.0 3.40 6.55
CSCO 170203P00035500 P 02/03/17 35.5 4.80 7.50
CSCO 170203P00036000 P 02/03/17 36.0 4.40 6.30
CSCO 170203P00036500 P 02/03/17 36.5 4.90 8.45
CSCO 170203P00037000 P 02/03/17 37.0 5.40 8.55
CSCO 170203P00037500 P 02/03/17 37.5 6.75 9.50
CSCO 170203P00038000 P 02/03/17 38.0 6.00 8.25
CSCO 170203P00038500 P 02/03/17 38.5 6.40 10.40
CSCO 170203P00039000 P 02/03/17 39.0 6.85 10.95
CSCO 170203P00039500 P 02/03/17 39.5 9.00 9.75
CSCO 170210C00023000 C 02/10/17 23.0 6.70 7.55
CSCO 170210C00023500 C 02/10/17 23.5 6.20 8.25
CSCO 170210C00024000 C 02/10/17 24.0 5.70 6.45
CSCO 170210C00024500 C 02/10/17 24.5 5.20 6.05
CSCO 170210C00025000 C 02/10/17 25.0 4.80 5.45
CSCO 170210C00025500 C 02/10/17 25.5 4.30 4.95
CSCO 170210C00026000 C 02/10/17 26.0 3.90 4.35
CSCO 170210C00026500 C 02/10/17 26.5 3.40 3.90
CSCO 170210C00027000 C 02/10/17 27.0 2.82 3.35
CSCO 170210C00027500 C 02/10/17 27.5 2.32 2.99
CSCO 170210C00028000 C 02/10/17 28.0 1.97 2.35
CSCO 170210C00028500 C 02/10/17 28.5 1.50 1.90
CSCO 170210C00029000 C 02/10/17 29.0 1.15 1.22
CSCO 170210C00029500 C 02/10/17 29.5 0.77 0.80
CSCO 170210C00030000 C 02/10/17 30.0 0.44 0.47
CSCO 170210C00030500 C 02/10/17 30.5 0.21 0.24
CSCO 170210C00031000 C 02/10/17 31.0 0.08 0.11
CSCO 170210C00031500 C 02/10/17 31.5 0.02 0.05
CSCO 170210C00032000 C 02/10/17 32.0 0.00 0.03
CSCO 170210C00032500 C 02/10/17 32.5 0.00 0.02
CSCO 170210C00033000 C 02/10/17 33.0 0.00 0.01
CSCO 170210C00033500 C 02/10/17 33.5 0.00 0.01
CSCO 170210C00034000 C 02/10/17 34.0 0.00 0.01
CSCO 170210C00034500 C 02/10/17 34.5 0.00 0.01
CSCO 170210C00035000 C 02/10/17 35.0 0.00 0.01
CSCO 170210C00035500 C 02/10/17 35.5 0.00 0.01
CSCO 170210C00036000 C 02/10/17 36.0 0.00 0.01
CSCO 170210C00036500 C 02/10/17 36.5 0.00 0.01
CSCO 170210C00037000 C 02/10/17 37.0 0.00 0.01
CSCO 170210C00037500 C 02/10/17 37.5 0.00 0.01
CSCO 170210C00038000 C 02/10/17 38.0 0.00 0.01
CSCO 170210C00038500 C 02/10/17 38.5 0.00 0.01
CSCO 170210C00039000 C 02/10/17 39.0 0.00 0.01
CSCO 170210C00039500 C 02/10/17 39.5 0.00 0.01
CSCO 170210P00023000 P 02/10/17 23.0 0.00 0.01
CSCO 170210P00023500 P 02/10/17 23.5 0.00 0.01
CSCO 170210P00024000 P 02/10/17 24.0 0.00 0.01
CSCO 170210P00024500 P 02/10/17 24.5 0.00 0.01
CSCO 170210P00025000 P 02/10/17 25.0 0.00 0.02
CSCO 170210P00025500 P 02/10/17 25.5 0.00 0.02
CSCO 170210P00026000 P 02/10/17 26.0 0.00 0.04
CSCO 170210P00026500 P 02/10/17 26.5 0.00 0.04
CSCO 170210P00027000 P 02/10/17 27.0 0.00 0.06
CSCO 170210P00027500 P 02/10/17 27.5 0.02 0.06
CSCO 170210P00028000 P 02/10/17 28.0 0.04 0.10
CSCO 170210P00028500 P 02/10/17 28.5 0.06 0.15
CSCO 170210P00029000 P 02/10/17 29.0 0.12 0.14
CSCO 170210P00029500 P 02/10/17 29.5 0.22 0.24
CSCO 170210P00030000 P 02/10/17 30.0 0.39 0.41
CSCO 170210P00030500 P 02/10/17 30.5 0.65 0.69
CSCO 170210P00031000 P 02/10/17 31.0 0.98 1.07
CSCO 170210P00031500 P 02/10/17 31.5 1.24 1.63
CSCO 170210P00032000 P 02/10/17 32.0 1.72 2.11
CSCO 170210P00032500 P 02/10/17 32.5 2.10 2.75
CSCO 170210P00033000 P 02/10/17 33.0 2.51 3.20
CSCO 170210P00033500 P 02/10/17 33.5 2.96 5.50
CSCO 170210P00034000 P 02/10/17 34.0 3.50 5.40
CSCO 170210P00034500 P 02/10/17 34.5 3.85 6.50
CSCO 170210P00035000 P 02/10/17 35.0 3.70 6.95
CSCO 170210P00035500 P 02/10/17 35.5 3.55 7.40
CSCO 170210P00036000 P 02/10/17 36.0 5.45 8.00
CSCO 170210P00036500 P 02/10/17 36.5 5.70 8.50
CSCO 170210P00037000 P 02/10/17 37.0 4.85 8.90
CSCO 170210P00037500 P 02/10/17 37.5 5.40 9.50
CSCO 170210P00038000 P 02/10/17 38.0 5.85 9.70
CSCO 170210P00038500 P 02/10/17 38.5 6.40 10.50
CSCO 170210P00039000 P 02/10/17 39.0 6.90 10.85
CSCO 170210P00039500 P 02/10/17 39.5 9.00 9.75
CSCO 170217C00019000 C 02/17/17 19.0 10.70 11.50
CSCO 170217C00020000 C 02/17/17 20.0 8.10 11.55
CSCO 170217C00021000 C 02/17/17 21.0 7.75 9.80
CSCO 170217C00022000 C 02/17/17 22.0 7.75 8.30
CSCO 170217C00023000 C 02/17/17 23.0 6.75 7.35
CSCO 170217C00024000 C 02/17/17 24.0 5.75 6.35
CSCO 170217C00025000 C 02/17/17 25.0 5.00 5.25
CSCO 170217C00026000 C 02/17/17 26.0 4.00 4.20
CSCO 170217C00027000 C 02/17/17 27.0 3.00 3.40
CSCO 170217C00028000 C 02/17/17 28.0 2.21 2.25
CSCO 170217C00029000 C 02/17/17 29.0 1.39 1.42
CSCO 170217C00030000 C 02/17/17 30.0 0.74 0.76
CSCO 170217C00031000 C 02/17/17 31.0 0.33 0.34
CSCO 170217C00032000 C 02/17/17 32.0 0.12 0.13
CSCO 170217C00033000 C 02/17/17 33.0 0.03 0.05
CSCO 170217C00034000 C 02/17/17 34.0 0.01 0.02
CSCO 170217C00035000 C 02/17/17 35.0 0.00 0.02
CSCO 170217C00036000 C 02/17/17 36.0 0.00 0.02
CSCO 170217C00037000 C 02/17/17 37.0 0.00 0.02
CSCO 170217C00038000 C 02/17/17 38.0 0.00 0.01
CSCO 170217C00039000 C 02/17/17 39.0 0.00 0.02
CSCO 170217C00040000 C 02/17/17 40.0 0.00 0.01
CSCO 170217P00019000 P 02/17/17 19.0 0.00 0.01
CSCO 170217P00020000 P 02/17/17 20.0 0.00 0.01
CSCO 170217P00021000 P 02/17/17 21.0 0.00 0.01
CSCO 170217P00022000 P 02/17/17 22.0 0.00 0.01
CSCO 170217P00023000 P 02/17/17 23.0 0.00 0.02
CSCO 170217P00024000 P 02/17/17 24.0 0.00 0.02
CSCO 170217P00025000 P 02/17/17 25.0 0.02 0.03
CSCO 170217P00026000 P 02/17/17 26.0 0.04 0.05
CSCO 170217P00027000 P 02/17/17 27.0 0.07 0.09
CSCO 170217P00028000 P 02/17/17 28.0 0.16 0.17
CSCO 170217P00029000 P 02/17/17 29.0 0.34 0.36
CSCO 170217P00030000 P 02/17/17 30.0 0.69 0.70
CSCO 170217P00031000 P 02/17/17 31.0 1.26 1.29
CSCO 170217P00032000 P 02/17/17 32.0 2.03 2.08
CSCO 170217P00033000 P 02/17/17 33.0 2.63 3.10
CSCO 170217P00034000 P 02/17/17 34.0 3.75 4.10
CSCO 170217P00035000 P 02/17/17 35.0 4.75 5.05
CSCO 170217P00036000 P 02/17/17 36.0 5.45 7.25
CSCO 170217P00037000 P 02/17/17 37.0 4.85 8.20
CSCO 170217P00038000 P 02/17/17 38.0 7.70 8.15
CSCO 170217P00039000 P 02/17/17 39.0 6.95 10.20
CSCO 170217P00040000 P 02/17/17 40.0 9.70 10.15
CSCO 170224C00023000 C 02/24/17 23.0 6.75 7.50
CSCO 170224C00023500 C 02/24/17 23.5 6.25 8.65
CSCO 170224C00024000 C 02/24/17 24.0 5.55 8.05
CSCO 170224C00024500 C 02/24/17 24.5 5.30 7.70
CSCO 170224C00025000 C 02/24/17 25.0 4.90 5.40
CSCO 170224C00025500 C 02/24/17 25.5 4.35 6.60
CSCO 170224C00026000 C 02/24/17 26.0 3.90 4.45
CSCO 170224C00026500 C 02/24/17 26.5 3.00 3.90
CSCO 170224C00027000 C 02/24/17 27.0 2.72 3.50
CSCO 170224C00027500 C 02/24/17 27.5 2.49 2.98
CSCO 170224C00028000 C 02/24/17 28.0 2.19 2.38
CSCO 170224C00028500 C 02/24/17 28.5 1.80 1.84
CSCO 170224C00029000 C 02/24/17 29.0 1.40 1.46
CSCO 170224C00029500 C 02/24/17 29.5 1.06 1.09
CSCO 170224C00030000 C 02/24/17 30.0 0.76 0.79
CSCO 170224C00030500 C 02/24/17 30.5 0.52 0.55
CSCO 170224C00031000 C 02/24/17 31.0 0.33 0.36
CSCO 170224C00031500 C 02/24/17 31.5 0.20 0.23
CSCO 170224C00032000 C 02/24/17 32.0 0.11 0.15
CSCO 170224C00032500 C 02/24/17 32.5 0.05 0.13
CSCO 170224C00033000 C 02/24/17 33.0 0.03 0.08
CSCO 170224C00033500 C 02/24/17 33.5 0.01 0.04
CSCO 170224C00034000 C 02/24/17 34.0 0.00 0.03
CSCO 170224C00034500 C 02/24/17 34.5 0.00 0.02
CSCO 170224C00035000 C 02/24/17 35.0 0.00 0.03
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 0.01
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 0.01
CSCO 170224C00039000 C 02/24/17 39.0 0.00 0.01
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 0.03
CSCO 170224P00024000 P 02/24/17 24.0 0.00 0.05
CSCO 170224P00024500 P 02/24/17 24.5 0.00 0.04
CSCO 170224P00025000 P 02/24/17 25.0 0.00 0.07
CSCO 170224P00025500 P 02/24/17 25.5 0.00 0.11
CSCO 170224P00026000 P 02/24/17 26.0 0.01 0.12
CSCO 170224P00026500 P 02/24/17 26.5 0.01 0.16
CSCO 170224P00027000 P 02/24/17 27.0 0.05 0.17
CSCO 170224P00027500 P 02/24/17 27.5 0.09 0.22
CSCO 170224P00028000 P 02/24/17 28.0 0.17 0.20
CSCO 170224P00028500 P 02/24/17 28.5 0.25 0.27
CSCO 170224P00029000 P 02/24/17 29.0 0.35 0.38
CSCO 170224P00029500 P 02/24/17 29.5 0.50 0.53
CSCO 170224P00030000 P 02/24/17 30.0 0.70 0.74
CSCO 170224P00030500 P 02/24/17 30.5 0.95 0.98
CSCO 170224P00031000 P 02/24/17 31.0 1.28 1.30
CSCO 170224P00031500 P 02/24/17 31.5 1.56 1.72
CSCO 170224P00032000 P 02/24/17 32.0 1.99 2.13
CSCO 170224P00032500 P 02/24/17 32.5 2.15 2.63
CSCO 170224P00033000 P 02/24/17 33.0 2.56 3.20
CSCO 170224P00033500 P 02/24/17 33.5 3.15 3.65
CSCO 170224P00034000 P 02/24/17 34.0 3.60 4.20
CSCO 170224P00034500 P 02/24/17 34.5 4.20 4.60
CSCO 170224P00035000 P 02/24/17 35.0 3.70 6.75
CSCO 170224P00035500 P 02/24/17 35.5 3.45 7.50
CSCO 170224P00036000 P 02/24/17 36.0 5.25 7.95
CSCO 170224P00036500 P 02/24/17 36.5 4.45 8.45
CSCO 170224P00037000 P 02/24/17 37.0 6.15 8.95
CSCO 170224P00037500 P 02/24/17 37.5 5.40 9.50
CSCO 170224P00038000 P 02/24/17 38.0 5.90 9.85
CSCO 170224P00038500 P 02/24/17 38.5 6.40 10.50
CSCO 170224P00039000 P 02/24/17 39.0 6.90 10.90
CSCO 170224P00039500 P 02/24/17 39.5 9.00 9.75
CSCO 170303C00023000 C 03/03/17 23.0 6.75 7.25
CSCO 170303C00023500 C 03/03/17 23.5 6.20 6.85
CSCO 170303C00024000 C 03/03/17 24.0 5.80 6.40
CSCO 170303C00024500 C 03/03/17 24.5 5.35 6.05
CSCO 170303C00025000 C 03/03/17 25.0 4.95 5.40
CSCO 170303C00025500 C 03/03/17 25.5 4.40 4.95
CSCO 170303C00026000 C 03/03/17 26.0 3.95 4.55
CSCO 170303C00026500 C 03/03/17 26.5 3.55 3.95
CSCO 170303C00027000 C 03/03/17 27.0 2.93 3.50
CSCO 170303C00027500 C 03/03/17 27.5 2.50 3.10
CSCO 170303C00028000 C 03/03/17 28.0 2.23 2.41
CSCO 170303C00028500 C 03/03/17 28.5 1.80 2.01
CSCO 170303C00029000 C 03/03/17 29.0 1.44 1.49
CSCO 170303C00029500 C 03/03/17 29.5 1.10 1.14
CSCO 170303C00030000 C 03/03/17 30.0 0.80 0.84
CSCO 170303C00030500 C 03/03/17 30.5 0.56 0.59
CSCO 170303C00031000 C 03/03/17 31.0 0.37 0.40
CSCO 170303C00031500 C 03/03/17 31.5 0.23 0.28
CSCO 170303C00032000 C 03/03/17 32.0 0.13 0.17
CSCO 170303C00032500 C 03/03/17 32.5 0.06 0.14
CSCO 170303C00033000 C 03/03/17 33.0 0.03 0.10
CSCO 170303C00033500 C 03/03/17 33.5 0.02 0.05
CSCO 170303C00034000 C 03/03/17 34.0 0.00 0.03
CSCO 170303C00034500 C 03/03/17 34.5 0.00 0.03
CSCO 170303C00035000 C 03/03/17 35.0 0.00 0.02
CSCO 170303C00035500 C 03/03/17 35.5 0.00 0.02
CSCO 170303C00036000 C 03/03/17 36.0 0.00 0.02
CSCO 170303C00036500 C 03/03/17 36.5 0.00 0.01
CSCO 170303C00037000 C 03/03/17 37.0 0.00 0.01
CSCO 170303C00037500 C 03/03/17 37.5 0.00 0.01
CSCO 170303C00038000 C 03/03/17 38.0 0.00 0.01
CSCO 170303C00038500 C 03/03/17 38.5 0.00 0.01
CSCO 170303C00039000 C 03/03/17 39.0 0.00 0.01
CSCO 170303C00039500 C 03/03/17 39.5 0.00 0.01
CSCO 170303P00023000 P 03/03/17 23.0 0.00 0.03
CSCO 170303P00023500 P 03/03/17 23.5 0.00 0.04
CSCO 170303P00024000 P 03/03/17 24.0 0.00 0.06
CSCO 170303P00024500 P 03/03/17 24.5 0.00 0.07
CSCO 170303P00025000 P 03/03/17 25.0 0.00 0.07
CSCO 170303P00025500 P 03/03/17 25.5 0.00 0.13
CSCO 170303P00026000 P 03/03/17 26.0 0.01 0.15
CSCO 170303P00026500 P 03/03/17 26.5 0.03 0.17
CSCO 170303P00027000 P 03/03/17 27.0 0.08 0.20
CSCO 170303P00027500 P 03/03/17 27.5 0.13 0.19
CSCO 170303P00028000 P 03/03/17 28.0 0.19 0.24
CSCO 170303P00028500 P 03/03/17 28.5 0.27 0.31
CSCO 170303P00029000 P 03/03/17 29.0 0.38 0.41
CSCO 170303P00029500 P 03/03/17 29.5 0.53 0.56
CSCO 170303P00030000 P 03/03/17 30.0 0.73 0.76
CSCO 170303P00030500 P 03/03/17 30.5 0.99 1.02
CSCO 170303P00031000 P 03/03/17 31.0 1.29 1.34
CSCO 170303P00031500 P 03/03/17 31.5 1.57 1.77
CSCO 170303P00032000 P 03/03/17 32.0 1.99 2.15
CSCO 170303P00032500 P 03/03/17 32.5 2.14 2.81
CSCO 170303P00033000 P 03/03/17 33.0 2.57 3.20
CSCO 170303P00033500 P 03/03/17 33.5 3.15 3.70
CSCO 170303P00034000 P 03/03/17 34.0 3.65 4.15
CSCO 170303P00034500 P 03/03/17 34.5 4.00 5.85
CSCO 170303P00035000 P 03/03/17 35.0 4.55 6.40
CSCO 170303P00035500 P 03/03/17 35.5 3.95 5.70
CSCO 170303P00036000 P 03/03/17 36.0 4.05 7.70
CSCO 170303P00036500 P 03/03/17 36.5 4.40 8.15
CSCO 170303P00037000 P 03/03/17 37.0 5.70 7.55
CSCO 170303P00037500 P 03/03/17 37.5 5.45 9.30
CSCO 170303P00038000 P 03/03/17 38.0 6.25 8.75
CSCO 170303P00038500 P 03/03/17 38.5 6.40 10.45
CSCO 170303P00039000 P 03/03/17 39.0 6.90 10.90
CSCO 170303P00039500 P 03/03/17 39.5 9.00 9.75
CSCO 170317C00019000 C 03/17/17 19.0 10.50 11.80
CSCO 170317C00020000 C 03/17/17 20.0 8.50 11.35
CSCO 170317C00021000 C 03/17/17 21.0 8.85 9.45
CSCO 170317C00022000 C 03/17/17 22.0 6.25 9.45
CSCO 170317C00023000 C 03/17/17 23.0 6.95 7.30
CSCO 170317C00024000 C 03/17/17 24.0 5.90 6.45
CSCO 170317C00025000 C 03/17/17 25.0 5.00 5.35
CSCO 170317C00026000 C 03/17/17 26.0 4.10 4.30
CSCO 170317C00027000 C 03/17/17 27.0 3.15 3.35
CSCO 170317C00028000 C 03/17/17 28.0 2.31 2.36
CSCO 170317C00029000 C 03/17/17 29.0 1.53 1.56
CSCO 170317C00030000 C 03/17/17 30.0 0.89 0.91
CSCO 170317C00031000 C 03/17/17 31.0 0.44 0.46
CSCO 170317C00032000 C 03/17/17 32.0 0.18 0.21
CSCO 170317C00033000 C 03/17/17 33.0 0.06 0.08
CSCO 170317C00034000 C 03/17/17 34.0 0.02 0.03
CSCO 170317C00035000 C 03/17/17 35.0 0.00 0.02
CSCO 170317C00036000 C 03/17/17 36.0 0.00 0.01
CSCO 170317C00037000 C 03/17/17 37.0 0.00 0.01
CSCO 170317C00038000 C 03/17/17 38.0 0.00 0.01
CSCO 170317P00019000 P 03/17/17 19.0 0.00 0.01
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 0.03
CSCO 170317P00023000 P 03/17/17 23.0 0.01 0.03
CSCO 170317P00024000 P 03/17/17 24.0 0.02 0.04
CSCO 170317P00025000 P 03/17/17 25.0 0.04 0.06
CSCO 170317P00026000 P 03/17/17 26.0 0.08 0.09
CSCO 170317P00027000 P 03/17/17 27.0 0.14 0.15
CSCO 170317P00028000 P 03/17/17 28.0 0.25 0.27
CSCO 170317P00029000 P 03/17/17 29.0 0.45 0.48
CSCO 170317P00030000 P 03/17/17 30.0 0.81 0.83
CSCO 170317P00031000 P 03/17/17 31.0 1.35 1.38
CSCO 170317P00032000 P 03/17/17 32.0 2.03 2.19
CSCO 170317P00033000 P 03/17/17 33.0 2.79 3.20
CSCO 170317P00034000 P 03/17/17 34.0 3.80 4.05
CSCO 170317P00035000 P 03/17/17 35.0 4.75 5.05
CSCO 170317P00036000 P 03/17/17 36.0 3.75 7.00
CSCO 170317P00037000 P 03/17/17 37.0 4.70 8.10
CSCO 170317P00038000 P 03/17/17 38.0 7.75 8.20
CSCO 170421C00015000 C 04/21/17 15.0 14.60 15.65
CSCO 170421C00016000 C 04/21/17 16.0 11.80 16.15
CSCO 170421C00017000 C 04/21/17 17.0 10.85 15.20
CSCO 170421C00018000 C 04/21/17 18.0 9.75 13.75
CSCO 170421C00019000 C 04/21/17 19.0 8.75 13.15
CSCO 170421C00020000 C 04/21/17 20.0 8.15 11.40
CSCO 170421C00021000 C 04/21/17 21.0 7.05 11.15
CSCO 170421C00022000 C 04/21/17 22.0 7.50 8.60
CSCO 170421C00023000 C 04/21/17 23.0 6.70 7.60
CSCO 170421C00024000 C 04/21/17 24.0 6.05 6.40
CSCO 170421C00025000 C 04/21/17 25.0 5.10 5.20
CSCO 170421C00026000 C 04/21/17 26.0 4.05 4.45
CSCO 170421C00027000 C 04/21/17 27.0 3.20 3.40
CSCO 170421C00028000 C 04/21/17 28.0 2.41 2.45
CSCO 170421C00029000 C 04/21/17 29.0 1.65 1.69
CSCO 170421C00030000 C 04/21/17 30.0 1.02 1.04
CSCO 170421C00031000 C 04/21/17 31.0 0.56 0.58
CSCO 170421C00032000 C 04/21/17 32.0 0.27 0.30
CSCO 170421C00033000 C 04/21/17 33.0 0.12 0.13
CSCO 170421C00034000 C 04/21/17 34.0 0.04 0.05
CSCO 170421C00035000 C 04/21/17 35.0 0.01 0.03
CSCO 170421C00036000 C 04/21/17 36.0 0.00 0.02
CSCO 170421C00037000 C 04/21/17 37.0 0.00 0.01
CSCO 170421C00038000 C 04/21/17 38.0 0.00 0.01
CSCO 170421C00039000 C 04/21/17 39.0 0.00 0.01
CSCO 170421P00015000 P 04/21/17 15.0 0.00 0.01
CSCO 170421P00016000 P 04/21/17 16.0 0.00 0.01
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 0.01 0.03
CSCO 170421P00021000 P 04/21/17 21.0 0.02 0.03
CSCO 170421P00022000 P 04/21/17 22.0 0.03 0.04
CSCO 170421P00023000 P 04/21/17 23.0 0.04 0.06
CSCO 170421P00024000 P 04/21/17 24.0 0.07 0.08
CSCO 170421P00025000 P 04/21/17 25.0 0.10 0.12
CSCO 170421P00026000 P 04/21/17 26.0 0.16 0.19
CSCO 170421P00027000 P 04/21/17 27.0 0.27 0.29
CSCO 170421P00028000 P 04/21/17 28.0 0.44 0.46
CSCO 170421P00029000 P 04/21/17 29.0 0.71 0.73
CSCO 170421P00030000 P 04/21/17 30.0 1.12 1.14
CSCO 170421P00031000 P 04/21/17 31.0 1.68 1.71
CSCO 170421P00032000 P 04/21/17 32.0 2.40 2.46
CSCO 170421P00033000 P 04/21/17 33.0 3.10 3.45
CSCO 170421P00034000 P 04/21/17 34.0 4.00 4.35
CSCO 170421P00035000 P 04/21/17 35.0 5.00 5.45
CSCO 170421P00036000 P 04/21/17 36.0 5.90 6.35
CSCO 170421P00037000 P 04/21/17 37.0 5.70 7.45
CSCO 170421P00038000 P 04/21/17 38.0 5.85 9.95
CSCO 170421P00039000 P 04/21/17 39.0 8.65 9.55
CSCO 170616C00015000 C 06/16/17 15.0 14.85 15.85
CSCO 170616C00016000 C 06/16/17 16.0 12.05 16.15
CSCO 170616C00017000 C 06/16/17 17.0 11.05 15.20
CSCO 170616C00018000 C 06/16/17 18.0 11.95 12.55
CSCO 170616C00019000 C 06/16/17 19.0 10.70 11.55
CSCO 170616C00020000 C 06/16/17 20.0 9.95 10.45
CSCO 170616C00021000 C 06/16/17 21.0 8.85 9.50
CSCO 170616C00022000 C 06/16/17 22.0 8.00 8.45
CSCO 170616C00023000 C 06/16/17 23.0 7.05 7.40
CSCO 170616C00024000 C 06/16/17 24.0 6.10 6.45
CSCO 170616C00025000 C 06/16/17 25.0 5.10 5.55
CSCO 170616C00026000 C 06/16/17 26.0 4.30 4.45
CSCO 170616C00027000 C 06/16/17 27.0 3.40 3.60
CSCO 170616C00028000 C 06/16/17 28.0 2.67 2.72
CSCO 170616C00029000 C 06/16/17 29.0 1.97 2.01
CSCO 170616C00030000 C 06/16/17 30.0 1.39 1.41
CSCO 170616C00031000 C 06/16/17 31.0 0.93 0.94
CSCO 170616C00032000 C 06/16/17 32.0 0.57 0.60
CSCO 170616C00033000 C 06/16/17 33.0 0.33 0.36
CSCO 170616C00034000 C 06/16/17 34.0 0.18 0.20
CSCO 170616C00035000 C 06/16/17 35.0 0.09 0.10
CSCO 170616C00036000 C 06/16/17 36.0 0.04 0.06
CSCO 170616C00037000 C 06/16/17 37.0 0.02 0.03
CSCO 170616C00038000 C 06/16/17 38.0 0.00 0.03
CSCO 170616C00039000 C 06/16/17 39.0 0.00 0.02
CSCO 170616C00040000 C 06/16/17 40.0 0.00 0.01
CSCO 170616C00041000 C 06/16/17 41.0 0.00 0.01
CSCO 170616C00042000 C 06/16/17 42.0 0.00 0.01
CSCO 170616P00015000 P 06/16/17 15.0 0.00 0.02
CSCO 170616P00016000 P 06/16/17 16.0 0.01 0.03
CSCO 170616P00017000 P 06/16/17 17.0 0.01 0.04
CSCO 170616P00018000 P 06/16/17 18.0 0.02 0.05
CSCO 170616P00019000 P 06/16/17 19.0 0.04 0.05
CSCO 170616P00020000 P 06/16/17 20.0 0.05 0.07
CSCO 170616P00021000 P 06/16/17 21.0 0.07 0.09
CSCO 170616P00022000 P 06/16/17 22.0 0.10 0.13
CSCO 170616P00023000 P 06/16/17 23.0 0.14 0.16
CSCO 170616P00024000 P 06/16/17 24.0 0.19 0.21
CSCO 170616P00025000 P 06/16/17 25.0 0.27 0.29
CSCO 170616P00026000 P 06/16/17 26.0 0.38 0.40
CSCO 170616P00027000 P 06/16/17 27.0 0.54 0.56
CSCO 170616P00028000 P 06/16/17 28.0 0.76 0.79
CSCO 170616P00029000 P 06/16/17 29.0 1.07 1.11
CSCO 170616P00030000 P 06/16/17 30.0 1.49 1.53
CSCO 170616P00031000 P 06/16/17 31.0 2.03 2.06
CSCO 170616P00032000 P 06/16/17 32.0 2.68 2.73
CSCO 170616P00033000 P 06/16/17 33.0 3.40 3.55
CSCO 170616P00034000 P 06/16/17 34.0 4.25 4.40
CSCO 170616P00035000 P 06/16/17 35.0 5.00 5.35
CSCO 170616P00036000 P 06/16/17 36.0 5.95 6.30
CSCO 170616P00037000 P 06/16/17 37.0 6.75 7.35
CSCO 170616P00038000 P 06/16/17 38.0 6.05 10.15
CSCO 170616P00039000 P 06/16/17 39.0 8.95 9.25
CSCO 170616P00040000 P 06/16/17 40.0 9.75 10.45
CSCO 170616P00041000 P 06/16/17 41.0 9.05 13.20
CSCO 170616P00042000 P 06/16/17 42.0 11.85 12.45
CSCO 170721C00016000 C 07/21/17 16.0 13.65 14.60
CSCO 170721C00017000 C 07/21/17 17.0 10.75 14.95
CSCO 170721C00018000 C 07/21/17 18.0 10.00 14.20
CSCO 170721C00019000 C 07/21/17 19.0 9.05 13.20
CSCO 170721C00020000 C 07/21/17 20.0 8.10 10.50
CSCO 170721C00021000 C 07/21/17 21.0 7.10 9.80
CSCO 170721C00022000 C 07/21/17 22.0 6.15 8.85
CSCO 170721C00023000 C 07/21/17 23.0 5.75 7.45
CSCO 170721C00024000 C 07/21/17 24.0 6.05 6.50
CSCO 170721C00025000 C 07/21/17 25.0 5.20 5.60
CSCO 170721C00026000 C 07/21/17 26.0 4.30 4.50
CSCO 170721C00027000 C 07/21/17 27.0 3.50 3.60
CSCO 170721C00028000 C 07/21/17 28.0 2.73 2.81
CSCO 170721C00029000 C 07/21/17 29.0 2.07 2.12
CSCO 170721C00030000 C 07/21/17 30.0 1.48 1.54
CSCO 170721C00031000 C 07/21/17 31.0 1.01 1.05
CSCO 170721C00032000 C 07/21/17 32.0 0.66 0.69
CSCO 170721C00033000 C 07/21/17 33.0 0.40 0.43
CSCO 170721C00034000 C 07/21/17 34.0 0.23 0.26
CSCO 170721C00035000 C 07/21/17 35.0 0.12 0.15
CSCO 170721C00036000 C 07/21/17 36.0 0.06 0.08
CSCO 170721C00037000 C 07/21/17 37.0 0.02 0.05
CSCO 170721C00038000 C 07/21/17 38.0 0.01 0.03
CSCO 170721C00039000 C 07/21/17 39.0 0.00 0.02
CSCO 170721C00040000 C 07/21/17 40.0 0.00 0.02
CSCO 170721C00041000 C 07/21/17 41.0 0.00 0.01
CSCO 170721P00016000 P 07/21/17 16.0 0.02 0.04
CSCO 170721P00017000 P 07/21/17 17.0 0.03 0.05
CSCO 170721P00018000 P 07/21/17 18.0 0.05 0.07
CSCO 170721P00019000 P 07/21/17 19.0 0.06 0.09
CSCO 170721P00020000 P 07/21/17 20.0 0.09 0.11
CSCO 170721P00021000 P 07/21/17 21.0 0.12 0.14
CSCO 170721P00022000 P 07/21/17 22.0 0.16 0.18
CSCO 170721P00023000 P 07/21/17 23.0 0.21 0.24
CSCO 170721P00024000 P 07/21/17 24.0 0.29 0.31
CSCO 170721P00025000 P 07/21/17 25.0 0.38 0.43
CSCO 170721P00026000 P 07/21/17 26.0 0.52 0.56
CSCO 170721P00027000 P 07/21/17 27.0 0.73 0.76
CSCO 170721P00028000 P 07/21/17 28.0 0.93 1.00
CSCO 170721P00029000 P 07/21/17 29.0 1.28 1.36
CSCO 170721P00030000 P 07/21/17 30.0 1.76 1.81
CSCO 170721P00031000 P 07/21/17 31.0 2.30 2.36
CSCO 170721P00032000 P 07/21/17 32.0 2.96 3.05
CSCO 170721P00033000 P 07/21/17 33.0 3.70 3.80
CSCO 170721P00034000 P 07/21/17 34.0 4.45 4.65
CSCO 170721P00035000 P 07/21/17 35.0 5.30 5.60
CSCO 170721P00036000 P 07/21/17 36.0 6.15 6.55
CSCO 170721P00037000 P 07/21/17 37.0 7.20 7.50
CSCO 170721P00038000 P 07/21/17 38.0 6.30 9.70
CSCO 170721P00039000 P 07/21/17 39.0 7.05 11.35
CSCO 170721P00040000 P 07/21/17 40.0 8.05 12.35
CSCO 170721P00041000 P 07/21/17 41.0 10.85 11.95
CSCO 171020C00023000 C 10/20/17 23.0 7.15 7.45
CSCO 171020C00025000 C 10/20/17 25.0 5.40 5.65
CSCO 171020C00028000 C 10/20/17 28.0 3.10 3.20
CSCO 171020C00030000 C 10/20/17 30.0 1.93 1.96
CSCO 171020C00032000 C 10/20/17 32.0 1.07 1.12
CSCO 171020C00035000 C 10/20/17 35.0 0.35 0.40
CSCO 171020C00037000 C 10/20/17 37.0 0.15 0.19
CSCO 171020P00023000 P 10/20/17 23.0 0.46 0.50
CSCO 171020P00025000 P 10/20/17 25.0 0.75 0.80
CSCO 171020P00028000 P 10/20/17 28.0 1.51 1.57
CSCO 171020P00030000 P 10/20/17 30.0 2.33 2.41
CSCO 171020P00032000 P 10/20/17 32.0 3.50 3.60
CSCO 171020P00035000 P 10/20/17 35.0 5.75 5.95
CSCO 171020P00037000 P 10/20/17 37.0 7.50 7.80
CSCO 180119C00013000 C 01/19/18 13.0 16.90 18.00
CSCO 180119C00015000 C 01/19/18 15.0 14.90 16.00
CSCO 180119C00018000 C 01/19/18 18.0 12.00 13.00
CSCO 180119C00020000 C 01/19/18 20.0 10.00 10.40
CSCO 180119C00023000 C 01/19/18 23.0 7.20 7.85
CSCO 180119C00025000 C 01/19/18 25.0 5.60 5.75
CSCO 180119C00027000 C 01/19/18 27.0 4.10 4.20
CSCO 180119C00030000 C 01/19/18 30.0 2.32 2.36
CSCO 180119C00032000 C 01/19/18 32.0 1.45 1.50
CSCO 180119C00035000 C 01/19/18 35.0 0.66 0.68
CSCO 180119C00037000 C 01/19/18 37.0 0.35 0.38
CSCO 180119C00040000 C 01/19/18 40.0 0.13 0.16
CSCO 180119P00013000 P 01/19/18 13.0 0.11 0.13
CSCO 180119P00015000 P 01/19/18 15.0 0.16 0.17
CSCO 180119P00018000 P 01/19/18 18.0 0.29 0.32
CSCO 180119P00020000 P 01/19/18 20.0 0.43 0.48
CSCO 180119P00023000 P 01/19/18 23.0 0.76 0.79
CSCO 180119P00025000 P 01/19/18 25.0 1.13 1.20
CSCO 180119P00027000 P 01/19/18 27.0 1.67 1.70
CSCO 180119P00030000 P 01/19/18 30.0 2.93 2.94
CSCO 180119P00032000 P 01/19/18 32.0 4.05 4.15
CSCO 180119P00035000 P 01/19/18 35.0 6.15 6.35
CSCO 180119P00037000 P 01/19/18 37.0 7.75 8.30
CSCO 180119P00040000 P 01/19/18 40.0 10.40 11.55
CSCO 190118C00018000 C 01/18/19 18.0 11.95 12.45
CSCO 190118C00020000 C 01/18/19 20.0 10.05 10.55
CSCO 190118C00023000 C 01/18/19 23.0 7.55 7.95
CSCO 190118C00025000 C 01/18/19 25.0 6.05 6.50
CSCO 190118C00028000 C 01/18/19 28.0 4.20 4.50
CSCO 190118C00030000 C 01/18/19 30.0 3.20 3.50
CSCO 190118C00032000 C 01/18/19 32.0 2.42 2.64
CSCO 190118C00035000 C 01/18/19 35.0 1.57 1.67
CSCO 190118C00037000 C 01/18/19 37.0 1.02 1.23
CSCO 190118C00040000 C 01/18/19 40.0 0.57 0.73
CSCO 190118C00042000 C 01/18/19 42.0 0.37 0.59
CSCO 190118C00045000 C 01/18/19 45.0 0.21 0.46
CSCO 190118P00018000 P 01/18/19 18.0 0.67 0.89
CSCO 190118P00020000 P 01/18/19 20.0 1.05 1.19
CSCO 190118P00023000 P 01/18/19 23.0 1.69 1.80
CSCO 190118P00025000 P 01/18/19 25.0 2.22 2.44
CSCO 190118P00028000 P 01/18/19 28.0 3.35 3.60
CSCO 190118P00030000 P 01/18/19 30.0 4.30 4.60
CSCO 190118P00032000 P 01/18/19 32.0 5.40 5.80
CSCO 190118P00035000 P 01/18/19 35.0 7.30 7.90
CSCO 190118P00037000 P 01/18/19 37.0 8.85 9.40
CSCO 190118P00040000 P 01/18/19 40.0 11.25 11.90
CSCO 190118P00042000 P 01/18/19 42.0 12.85 13.65
CSCO 190118P00045000 P 01/18/19 45.0 15.60 16.35

OPRA data is delayed 15 minutes.