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 (2016-09-16)Premium Content


As of Sep 23 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 160930C00023500 C 09/30/16 23.5 6.60 8.80
CSCO 160930C00024000 C 09/30/16 24.0 5.50 9.15
CSCO 160930C00024500 C 09/30/16 24.5 5.00 8.95
CSCO 160930C00025000 C 09/30/16 25.0 4.50 8.45
CSCO 160930C00025500 C 09/30/16 25.5 5.00 6.90
CSCO 160930C00026000 C 09/30/16 26.0 4.50 6.40
CSCO 160930C00026500 C 09/30/16 26.5 4.30 5.90
CSCO 160930C00027000 C 09/30/16 27.0 3.70 4.80
CSCO 160930C00027500 C 09/30/16 27.5 3.00 4.90
CSCO 160930C00028000 C 09/30/16 28.0 3.00 3.80
CSCO 160930C00028500 C 09/30/16 28.5 2.83 3.05
CSCO 160930C00029000 C 09/30/16 29.0 2.33 2.36
CSCO 160930C00029500 C 09/30/16 29.5 1.83 1.87
CSCO 160930C00030000 C 09/30/16 30.0 1.34 1.37
CSCO 160930C00030500 C 09/30/16 30.5 0.86 0.89
CSCO 160930C00031000 C 09/30/16 31.0 0.44 0.46
CSCO 160930C00031500 C 09/30/16 31.5 0.15 0.16
CSCO 160930C00032000 C 09/30/16 32.0 0.02 0.03
CSCO 160930C00032500 C 09/30/16 32.5 0.00 0.01
CSCO 160930C00033000 C 09/30/16 33.0 0.00 0.06
CSCO 160930C00033500 C 09/30/16 33.5 0.00 0.50
CSCO 160930C00034000 C 09/30/16 34.0 0.00 0.13
CSCO 160930C00034500 C 09/30/16 34.5 0.00 0.50
CSCO 160930C00035000 C 09/30/16 35.0 0.00 0.17
CSCO 160930C00035500 C 09/30/16 35.5 0.00 0.50
CSCO 160930C00036000 C 09/30/16 36.0 0.00 0.50
CSCO 160930C00036500 C 09/30/16 36.5 0.00 0.50
CSCO 160930C00037000 C 09/30/16 37.0 0.00 0.50
CSCO 160930C00037500 C 09/30/16 37.5 0.00 0.50
CSCO 160930C00038000 C 09/30/16 38.0 0.00 0.50
CSCO 160930C00038500 C 09/30/16 38.5 0.00 0.50
CSCO 160930C00039000 C 09/30/16 39.0 0.00 0.50
CSCO 160930C00039500 C 09/30/16 39.5 0.00 0.25
CSCO 160930P00023500 P 09/30/16 23.5 0.00 0.50
CSCO 160930P00024000 P 09/30/16 24.0 0.00 0.08
CSCO 160930P00024500 P 09/30/16 24.5 0.00 0.50
CSCO 160930P00025000 P 09/30/16 25.0 0.00 0.24
CSCO 160930P00025500 P 09/30/16 25.5 0.00 0.50
CSCO 160930P00026000 P 09/30/16 26.0 0.00 0.12
CSCO 160930P00026500 P 09/30/16 26.5 0.00 0.04
CSCO 160930P00027000 P 09/30/16 27.0 0.00 0.06
CSCO 160930P00027500 P 09/30/16 27.5 0.00 0.50
CSCO 160930P00028000 P 09/30/16 28.0 0.00 0.36
CSCO 160930P00028500 P 09/30/16 28.5 0.00 0.10
CSCO 160930P00029000 P 09/30/16 29.0 0.00 0.02
CSCO 160930P00029500 P 09/30/16 29.5 0.00 0.02
CSCO 160930P00030000 P 09/30/16 30.0 0.01 0.03
CSCO 160930P00030500 P 09/30/16 30.5 0.04 0.05
CSCO 160930P00031000 P 09/30/16 31.0 0.10 0.11
CSCO 160930P00031500 P 09/30/16 31.5 0.30 0.32
CSCO 160930P00032000 P 09/30/16 32.0 0.68 0.70
CSCO 160930P00032500 P 09/30/16 32.5 1.15 1.18
CSCO 160930P00033000 P 09/30/16 33.0 1.65 1.68
CSCO 160930P00033500 P 09/30/16 33.5 2.15 2.18
CSCO 160930P00034000 P 09/30/16 34.0 2.65 2.68
CSCO 160930P00034500 P 09/30/16 34.5 3.05 5.05
CSCO 160930P00035000 P 09/30/16 35.0 3.30 4.35
CSCO 160930P00035500 P 09/30/16 35.5 3.90 4.85
CSCO 160930P00036000 P 09/30/16 36.0 4.40 4.85
CSCO 160930P00036500 P 09/30/16 36.5 4.85 5.85
CSCO 160930P00037000 P 09/30/16 37.0 5.35 6.15
CSCO 160930P00037500 P 09/30/16 37.5 5.75 8.00
CSCO 160930P00038000 P 09/30/16 38.0 6.25 6.80
CSCO 160930P00038500 P 09/30/16 38.5 6.20 9.00
CSCO 160930P00039000 P 09/30/16 39.0 5.50 9.40
CSCO 160930P00039500 P 09/30/16 39.5 6.90 8.75
CSCO 161007C00024000 C 10/07/16 24.0 6.95 8.30
CSCO 161007C00024500 C 10/07/16 24.5 5.65 8.95
CSCO 161007C00025000 C 10/07/16 25.0 4.90 8.25
CSCO 161007C00025500 C 10/07/16 25.5 5.00 7.40
CSCO 161007C00026000 C 10/07/16 26.0 5.30 7.45
CSCO 161007C00026500 C 10/07/16 26.5 3.70 6.90
CSCO 161007C00027000 C 10/07/16 27.0 3.40 6.50
CSCO 161007C00027500 C 10/07/16 27.5 3.00 4.30
CSCO 161007C00028000 C 10/07/16 28.0 3.00 3.60
CSCO 161007C00028500 C 10/07/16 28.5 2.82 3.10
CSCO 161007C00029000 C 10/07/16 29.0 2.32 2.36
CSCO 161007C00029500 C 10/07/16 29.5 1.82 1.86
CSCO 161007C00030000 C 10/07/16 30.0 1.34 1.37
CSCO 161007C00030500 C 10/07/16 30.5 0.87 0.90
CSCO 161007C00031000 C 10/07/16 31.0 0.46 0.48
CSCO 161007C00031500 C 10/07/16 31.5 0.17 0.21
CSCO 161007C00032000 C 10/07/16 32.0 0.04 0.08
CSCO 161007C00032500 C 10/07/16 32.5 0.00 0.03
CSCO 161007C00033000 C 10/07/16 33.0 0.00 0.03
CSCO 161007C00033500 C 10/07/16 33.5 0.00 0.02
CSCO 161007C00034000 C 10/07/16 34.0 0.00 0.02
CSCO 161007C00034500 C 10/07/16 34.5 0.00 0.02
CSCO 161007C00035000 C 10/07/16 35.0 0.00 0.02
CSCO 161007C00035500 C 10/07/16 35.5 0.00 0.02
CSCO 161007C00036000 C 10/07/16 36.0 0.00 0.02
CSCO 161007C00036500 C 10/07/16 36.5 0.00 0.02
CSCO 161007C00037000 C 10/07/16 37.0 0.00 0.02
CSCO 161007C00037500 C 10/07/16 37.5 0.00 0.02
CSCO 161007C00038000 C 10/07/16 38.0 0.00 0.02
CSCO 161007C00038500 C 10/07/16 38.5 0.00 0.02
CSCO 161007C00039000 C 10/07/16 39.0 0.00 0.02
CSCO 161007C00039500 C 10/07/16 39.5 0.00 0.02
CSCO 161007P00024000 P 10/07/16 24.0 0.00 0.02
CSCO 161007P00024500 P 10/07/16 24.5 0.00 0.02
CSCO 161007P00025000 P 10/07/16 25.0 0.00 0.02
CSCO 161007P00025500 P 10/07/16 25.5 0.00 0.02
CSCO 161007P00026000 P 10/07/16 26.0 0.00 0.02
CSCO 161007P00026500 P 10/07/16 26.5 0.00 0.02
CSCO 161007P00027000 P 10/07/16 27.0 0.00 0.03
CSCO 161007P00027500 P 10/07/16 27.5 0.00 0.03
CSCO 161007P00028000 P 10/07/16 28.0 0.00 0.03
CSCO 161007P00028500 P 10/07/16 28.5 0.00 0.04
CSCO 161007P00029000 P 10/07/16 29.0 0.00 0.04
CSCO 161007P00029500 P 10/07/16 29.5 0.02 0.07
CSCO 161007P00030000 P 10/07/16 30.0 0.05 0.09
CSCO 161007P00030500 P 10/07/16 30.5 0.13 0.16
CSCO 161007P00031000 P 10/07/16 31.0 0.29 0.31
CSCO 161007P00031500 P 10/07/16 31.5 0.55 0.58
CSCO 161007P00032000 P 10/07/16 32.0 0.94 0.98
CSCO 161007P00032500 P 10/07/16 32.5 1.41 1.45
CSCO 161007P00033000 P 10/07/16 33.0 1.90 3.65
CSCO 161007P00033500 P 10/07/16 33.5 2.40 2.44
CSCO 161007P00034000 P 10/07/16 34.0 2.75 4.05
CSCO 161007P00034500 P 10/07/16 34.5 3.05 5.25
CSCO 161007P00035000 P 10/07/16 35.0 3.70 5.75
CSCO 161007P00035500 P 10/07/16 35.5 4.10 6.25
CSCO 161007P00036000 P 10/07/16 36.0 4.60 6.05
CSCO 161007P00036500 P 10/07/16 36.5 4.25 6.30
CSCO 161007P00037000 P 10/07/16 37.0 5.55 7.75
CSCO 161007P00037500 P 10/07/16 37.5 5.85 8.25
CSCO 161007P00038000 P 10/07/16 38.0 6.35 8.75
CSCO 161007P00038500 P 10/07/16 38.5 7.00 9.25
CSCO 161007P00039000 P 10/07/16 39.0 5.80 9.75
CSCO 161007P00039500 P 10/07/16 39.5 7.50 9.75
CSCO 161014C00024000 C 10/14/16 24.0 7.25 8.30
CSCO 161014C00024500 C 10/14/16 24.5 6.05 8.95
CSCO 161014C00025000 C 10/14/16 25.0 6.00 8.50
CSCO 161014C00025500 C 10/14/16 25.5 5.05 7.95
CSCO 161014C00026000 C 10/14/16 26.0 4.20 7.45
CSCO 161014C00026500 C 10/14/16 26.5 4.80 6.95
CSCO 161014C00027000 C 10/14/16 27.0 4.05 6.05
CSCO 161014C00027500 C 10/14/16 27.5 3.55 4.15
CSCO 161014C00028000 C 10/14/16 28.0 3.30 3.60
CSCO 161014C00028500 C 10/14/16 28.5 2.82 3.10
CSCO 161014C00029000 C 10/14/16 29.0 2.32 2.36
CSCO 161014C00029500 C 10/14/16 29.5 1.82 1.87
CSCO 161014C00030000 C 10/14/16 30.0 1.34 1.38
CSCO 161014C00030500 C 10/14/16 30.5 0.89 0.92
CSCO 161014C00031000 C 10/14/16 31.0 0.50 0.52
CSCO 161014C00031500 C 10/14/16 31.5 0.22 0.26
CSCO 161014C00032000 C 10/14/16 32.0 0.07 0.11
CSCO 161014C00032500 C 10/14/16 32.5 0.02 0.05
CSCO 161014C00033000 C 10/14/16 33.0 0.00 0.02
CSCO 161014C00033500 C 10/14/16 33.5 0.00 0.03
CSCO 161014C00034000 C 10/14/16 34.0 0.00 0.02
CSCO 161014C00034500 C 10/14/16 34.5 0.00 0.02
CSCO 161014C00035000 C 10/14/16 35.0 0.00 0.02
CSCO 161014C00035500 C 10/14/16 35.5 0.00 0.02
CSCO 161014C00036000 C 10/14/16 36.0 0.00 0.02
CSCO 161014C00036500 C 10/14/16 36.5 0.00 0.02
CSCO 161014C00037000 C 10/14/16 37.0 0.00 0.02
CSCO 161014C00037500 C 10/14/16 37.5 0.00 0.02
CSCO 161014C00038000 C 10/14/16 38.0 0.00 0.02
CSCO 161014C00038500 C 10/14/16 38.5 0.00 0.02
CSCO 161014C00039000 C 10/14/16 39.0 0.00 0.02
CSCO 161014C00039500 C 10/14/16 39.5 0.00 0.02
CSCO 161014P00024000 P 10/14/16 24.0 0.00 0.02
CSCO 161014P00024500 P 10/14/16 24.5 0.00 0.02
CSCO 161014P00025000 P 10/14/16 25.0 0.00 0.02
CSCO 161014P00025500 P 10/14/16 25.5 0.00 0.02
CSCO 161014P00026000 P 10/14/16 26.0 0.00 0.03
CSCO 161014P00026500 P 10/14/16 26.5 0.00 0.03
CSCO 161014P00027000 P 10/14/16 27.0 0.00 0.03
CSCO 161014P00027500 P 10/14/16 27.5 0.00 0.04
CSCO 161014P00028000 P 10/14/16 28.0 0.00 0.05
CSCO 161014P00028500 P 10/14/16 28.5 0.00 0.06
CSCO 161014P00029000 P 10/14/16 29.0 0.03 0.07
CSCO 161014P00029500 P 10/14/16 29.5 0.04 0.10
CSCO 161014P00030000 P 10/14/16 30.0 0.11 0.14
CSCO 161014P00030500 P 10/14/16 30.5 0.19 0.23
CSCO 161014P00031000 P 10/14/16 31.0 0.36 0.39
CSCO 161014P00031500 P 10/14/16 31.5 0.62 0.65
CSCO 161014P00032000 P 10/14/16 32.0 0.98 1.01
CSCO 161014P00032500 P 10/14/16 32.5 1.43 1.46
CSCO 161014P00033000 P 10/14/16 33.0 1.90 1.95
CSCO 161014P00033500 P 10/14/16 33.5 2.40 2.44
CSCO 161014P00034000 P 10/14/16 34.0 2.90 2.94
CSCO 161014P00034500 P 10/14/16 34.5 3.30 4.50
CSCO 161014P00035000 P 10/14/16 35.0 3.60 4.95
CSCO 161014P00035500 P 10/14/16 35.5 3.10 5.50
CSCO 161014P00036000 P 10/14/16 36.0 4.60 6.00
CSCO 161014P00036500 P 10/14/16 36.5 5.00 6.50
CSCO 161014P00037000 P 10/14/16 37.0 4.65 6.95
CSCO 161014P00037500 P 10/14/16 37.5 5.85 6.70
CSCO 161014P00038000 P 10/14/16 38.0 6.60 7.95
CSCO 161014P00038500 P 10/14/16 38.5 6.85 9.25
CSCO 161014P00039000 P 10/14/16 39.0 5.50 9.75
CSCO 161014P00039500 P 10/14/16 39.5 7.05 10.25
CSCO 161021C00013000 C 10/21/16 13.0 17.95 19.15
CSCO 161021C00014000 C 10/21/16 14.0 15.50 19.45
CSCO 161021C00015000 C 10/21/16 15.0 15.55 17.15
CSCO 161021C00016000 C 10/21/16 16.0 13.50 17.50
CSCO 161021C00017000 C 10/21/16 17.0 12.50 16.45
CSCO 161021C00018000 C 10/21/16 18.0 12.95 14.55
CSCO 161021C00019000 C 10/21/16 19.0 11.95 13.15
CSCO 161021C00020000 C 10/21/16 20.0 11.20 12.15
CSCO 161021C00021000 C 10/21/16 21.0 10.15 11.15
CSCO 161021C00022000 C 10/21/16 22.0 9.15 9.85
CSCO 161021C00023000 C 10/21/16 23.0 8.25 8.85
CSCO 161021C00023500 C 10/21/16 23.5 6.00 9.95
CSCO 161021C00024000 C 10/21/16 24.0 7.25 7.85
CSCO 161021C00024500 C 10/21/16 24.5 6.55 7.35
CSCO 161021C00025000 C 10/21/16 25.0 6.30 6.40
CSCO 161021C00025500 C 10/21/16 25.5 5.80 6.35
CSCO 161021C00026000 C 10/21/16 26.0 5.30 5.45
CSCO 161021C00026500 C 10/21/16 26.5 4.75 5.15
CSCO 161021C00027000 C 10/21/16 27.0 4.30 4.45
CSCO 161021C00027500 C 10/21/16 27.5 3.75 4.15
CSCO 161021C00028000 C 10/21/16 28.0 3.30 3.45
CSCO 161021C00028500 C 10/21/16 28.5 2.82 3.10
CSCO 161021C00029000 C 10/21/16 29.0 2.33 2.36
CSCO 161021C00029500 C 10/21/16 29.5 1.84 1.87
CSCO 161021C00030000 C 10/21/16 30.0 1.36 1.39
CSCO 161021C00030500 C 10/21/16 30.5 0.92 0.94
CSCO 161021C00031000 C 10/21/16 31.0 0.55 0.57
CSCO 161021C00031500 C 10/21/16 31.5 0.29 0.30
CSCO 161021C00032000 C 10/21/16 32.0 0.12 0.14
CSCO 161021C00032500 C 10/21/16 32.5 0.04 0.06
CSCO 161021C00033000 C 10/21/16 33.0 0.02 0.03
CSCO 161021C00033500 C 10/21/16 33.5 0.00 0.02
CSCO 161021C00034000 C 10/21/16 34.0 0.00 0.02
CSCO 161021C00034500 C 10/21/16 34.5 0.00 0.02
CSCO 161021C00035000 C 10/21/16 35.0 0.00 0.02
CSCO 161021C00035500 C 10/21/16 35.5 0.00 0.02
CSCO 161021C00036000 C 10/21/16 36.0 0.00 0.02
CSCO 161021C00036500 C 10/21/16 36.5 0.00 0.02
CSCO 161021C00037000 C 10/21/16 37.0 0.00 0.02
CSCO 161021C00037500 C 10/21/16 37.5 0.00 0.02
CSCO 161021C00038000 C 10/21/16 38.0 0.00 0.02
CSCO 161021C00038500 C 10/21/16 38.5 0.00 0.02
CSCO 161021C00039000 C 10/21/16 39.0 0.00 0.02
CSCO 161021P00013000 P 10/21/16 13.0 0.00 0.02
CSCO 161021P00014000 P 10/21/16 14.0 0.00 0.02
CSCO 161021P00015000 P 10/21/16 15.0 0.00 0.02
CSCO 161021P00016000 P 10/21/16 16.0 0.00 0.02
CSCO 161021P00017000 P 10/21/16 17.0 0.00 0.02
CSCO 161021P00018000 P 10/21/16 18.0 0.00 0.02
CSCO 161021P00019000 P 10/21/16 19.0 0.00 0.02
CSCO 161021P00020000 P 10/21/16 20.0 0.00 0.02
CSCO 161021P00021000 P 10/21/16 21.0 0.00 0.02
CSCO 161021P00022000 P 10/21/16 22.0 0.00 0.02
CSCO 161021P00023000 P 10/21/16 23.0 0.00 0.02
CSCO 161021P00023500 P 10/21/16 23.5 0.00 0.02
CSCO 161021P00024000 P 10/21/16 24.0 0.00 0.02
CSCO 161021P00024500 P 10/21/16 24.5 0.00 0.02
CSCO 161021P00025000 P 10/21/16 25.0 0.00 0.03
CSCO 161021P00025500 P 10/21/16 25.5 0.00 0.03
CSCO 161021P00026000 P 10/21/16 26.0 0.00 0.03
CSCO 161021P00026500 P 10/21/16 26.5 0.00 0.02
CSCO 161021P00027000 P 10/21/16 27.0 0.01 0.02
CSCO 161021P00027500 P 10/21/16 27.5 0.02 0.03
CSCO 161021P00028000 P 10/21/16 28.0 0.03 0.04
CSCO 161021P00028500 P 10/21/16 28.5 0.05 0.06
CSCO 161021P00029000 P 10/21/16 29.0 0.07 0.08
CSCO 161021P00029500 P 10/21/16 29.5 0.11 0.12
CSCO 161021P00030000 P 10/21/16 30.0 0.17 0.19
CSCO 161021P00030500 P 10/21/16 30.5 0.28 0.29
CSCO 161021P00031000 P 10/21/16 31.0 0.45 0.46
CSCO 161021P00031500 P 10/21/16 31.5 0.70 0.71
CSCO 161021P00032000 P 10/21/16 32.0 1.03 1.06
CSCO 161021P00032500 P 10/21/16 32.5 1.44 1.48
CSCO 161021P00033000 P 10/21/16 33.0 1.91 1.95
CSCO 161021P00033500 P 10/21/16 33.5 2.40 2.44
CSCO 161021P00034000 P 10/21/16 34.0 2.90 2.94
CSCO 161021P00034500 P 10/21/16 34.5 3.25 3.55
CSCO 161021P00035000 P 10/21/16 35.0 3.70 4.10
CSCO 161021P00035500 P 10/21/16 35.5 4.00 4.80
CSCO 161021P00036000 P 10/21/16 36.0 4.50 5.00
CSCO 161021P00036500 P 10/21/16 36.5 5.10 5.80
CSCO 161021P00037000 P 10/21/16 37.0 5.45 6.00
CSCO 161021P00037500 P 10/21/16 37.5 6.00 6.70
CSCO 161021P00038000 P 10/21/16 38.0 6.40 7.00
CSCO 161021P00038500 P 10/21/16 38.5 6.95 7.70
CSCO 161021P00039000 P 10/21/16 39.0 7.25 8.05
CSCO 161028C00024000 C 10/28/16 24.0 7.00 7.65
CSCO 161028C00025000 C 10/28/16 25.0 5.80 7.10
CSCO 161028C00025500 C 10/28/16 25.5 5.05 6.15
CSCO 161028C00026000 C 10/28/16 26.0 5.05 5.75
CSCO 161028C00026500 C 10/28/16 26.5 3.95 6.70
CSCO 161028C00027000 C 10/28/16 27.0 4.10 5.65
CSCO 161028C00027500 C 10/28/16 27.5 3.65 4.25
CSCO 161028C00028000 C 10/28/16 28.0 3.00 3.55
CSCO 161028C00028500 C 10/28/16 28.5 2.82 3.10
CSCO 161028C00029000 C 10/28/16 29.0 2.33 2.37
CSCO 161028C00029500 C 10/28/16 29.5 1.84 1.88
CSCO 161028C00030000 C 10/28/16 30.0 1.38 1.41
CSCO 161028C00030500 C 10/28/16 30.5 0.96 1.00
CSCO 161028C00031000 C 10/28/16 31.0 0.63 0.64
CSCO 161028C00031500 C 10/28/16 31.5 0.35 0.39
CSCO 161028C00032000 C 10/28/16 32.0 0.17 0.22
CSCO 161028C00032500 C 10/28/16 32.5 0.07 0.12
CSCO 161028C00033000 C 10/28/16 33.0 0.02 0.07
CSCO 161028C00033500 C 10/28/16 33.5 0.00 0.04
CSCO 161028C00034000 C 10/28/16 34.0 0.00 0.03
CSCO 161028C00034500 C 10/28/16 34.5 0.00 0.02
CSCO 161028C00035000 C 10/28/16 35.0 0.00 0.02
CSCO 161028C00035500 C 10/28/16 35.5 0.00 0.02
CSCO 161028C00036000 C 10/28/16 36.0 0.00 0.02
CSCO 161028C00036500 C 10/28/16 36.5 0.00 0.02
CSCO 161028C00037000 C 10/28/16 37.0 0.00 0.02
CSCO 161028C00037500 C 10/28/16 37.5 0.00 0.02
CSCO 161028C00038000 C 10/28/16 38.0 0.00 0.02
CSCO 161028C00038500 C 10/28/16 38.5 0.00 0.02
CSCO 161028C00039000 C 10/28/16 39.0 0.00 0.02
CSCO 161028C00039500 C 10/28/16 39.5 0.00 0.02
CSCO 161028P00024000 P 10/28/16 24.0 0.00 0.03
CSCO 161028P00025000 P 10/28/16 25.0 0.00 0.03
CSCO 161028P00025500 P 10/28/16 25.5 0.00 0.03
CSCO 161028P00026000 P 10/28/16 26.0 0.00 0.04
CSCO 161028P00026500 P 10/28/16 26.5 0.00 0.06
CSCO 161028P00027000 P 10/28/16 27.0 0.00 0.07
CSCO 161028P00027500 P 10/28/16 27.5 0.01 0.08
CSCO 161028P00028000 P 10/28/16 28.0 0.02 0.10
CSCO 161028P00028500 P 10/28/16 28.5 0.04 0.12
CSCO 161028P00029000 P 10/28/16 29.0 0.08 0.14
CSCO 161028P00029500 P 10/28/16 29.5 0.15 0.19
CSCO 161028P00030000 P 10/28/16 30.0 0.23 0.25
CSCO 161028P00030500 P 10/28/16 30.5 0.33 0.36
CSCO 161028P00031000 P 10/28/16 31.0 0.51 0.54
CSCO 161028P00031500 P 10/28/16 31.5 0.76 0.78
CSCO 161028P00032000 P 10/28/16 32.0 1.05 1.14
CSCO 161028P00032500 P 10/28/16 32.5 1.47 1.53
CSCO 161028P00033000 P 10/28/16 33.0 1.92 1.97
CSCO 161028P00033500 P 10/28/16 33.5 2.41 2.45
CSCO 161028P00034000 P 10/28/16 34.0 2.90 3.20
CSCO 161028P00034500 P 10/28/16 34.5 3.30 3.55
CSCO 161028P00035000 P 10/28/16 35.0 3.60 4.90
CSCO 161028P00035500 P 10/28/16 35.5 4.20 6.10
CSCO 161028P00036000 P 10/28/16 36.0 4.70 5.80
CSCO 161028P00036500 P 10/28/16 36.5 5.00 5.85
CSCO 161028P00037000 P 10/28/16 37.0 5.50 6.95
CSCO 161028P00037500 P 10/28/16 37.5 5.90 6.85
CSCO 161028P00038000 P 10/28/16 38.0 6.35 7.90
CSCO 161028P00038500 P 10/28/16 38.5 6.85 7.85
CSCO 161028P00039000 P 10/28/16 39.0 5.80 9.75
CSCO 161028P00039500 P 10/28/16 39.5 7.50 9.00
CSCO 161104C00024000 C 11/04/16 24.0 7.20 8.30
CSCO 161104C00024500 C 11/04/16 24.5 5.65 7.30
CSCO 161104C00025000 C 11/04/16 25.0 5.15 6.80
CSCO 161104C00025500 C 11/04/16 25.5 5.75 6.30
CSCO 161104C00026000 C 11/04/16 26.0 4.50 5.70
CSCO 161104C00026500 C 11/04/16 26.5 4.00 5.60
CSCO 161104C00027000 C 11/04/16 27.0 4.25 4.70
CSCO 161104C00027500 C 11/04/16 27.5 3.75 4.10
CSCO 161104C00028000 C 11/04/16 28.0 3.30 3.65
CSCO 161104C00028500 C 11/04/16 28.5 2.77 3.15
CSCO 161104C00029000 C 11/04/16 29.0 2.33 2.38
CSCO 161104C00029500 C 11/04/16 29.5 1.85 1.91
CSCO 161104C00030000 C 11/04/16 30.0 1.42 1.46
CSCO 161104C00030500 C 11/04/16 30.5 1.02 1.05
CSCO 161104C00031000 C 11/04/16 31.0 0.69 0.71
CSCO 161104C00031500 C 11/04/16 31.5 0.42 0.47
CSCO 161104C00032000 C 11/04/16 32.0 0.23 0.27
CSCO 161104C00032500 C 11/04/16 32.5 0.12 0.18
CSCO 161104C00033000 C 11/04/16 33.0 0.05 0.09
CSCO 161104C00033500 C 11/04/16 33.5 0.01 0.04
CSCO 161104C00034000 C 11/04/16 34.0 0.00 0.03
CSCO 161104C00034500 C 11/04/16 34.5 0.00 0.03
CSCO 161104C00035000 C 11/04/16 35.0 0.00 0.02
CSCO 161104C00035500 C 11/04/16 35.5 0.00 0.02
CSCO 161104C00036000 C 11/04/16 36.0 0.00 0.02
CSCO 161104C00036500 C 11/04/16 36.5 0.00 0.02
CSCO 161104C00037000 C 11/04/16 37.0 0.00 0.02
CSCO 161104C00037500 C 11/04/16 37.5 0.00 0.02
CSCO 161104C00038000 C 11/04/16 38.0 0.00 0.02
CSCO 161104C00038500 C 11/04/16 38.5 0.00 0.02
CSCO 161104C00039000 C 11/04/16 39.0 0.00 0.02
CSCO 161104C00039500 C 11/04/16 39.5 0.00 0.02
CSCO 161104P00024000 P 11/04/16 24.0 0.00 0.03
CSCO 161104P00024500 P 11/04/16 24.5 0.00 0.03
CSCO 161104P00025000 P 11/04/16 25.0 0.00 0.04
CSCO 161104P00025500 P 11/04/16 25.5 0.00 0.05
CSCO 161104P00026000 P 11/04/16 26.0 0.00 0.06
CSCO 161104P00026500 P 11/04/16 26.5 0.00 0.08
CSCO 161104P00027000 P 11/04/16 27.0 0.01 0.07
CSCO 161104P00027500 P 11/04/16 27.5 0.02 0.11
CSCO 161104P00028000 P 11/04/16 28.0 0.04 0.12
CSCO 161104P00028500 P 11/04/16 28.5 0.06 0.15
CSCO 161104P00029000 P 11/04/16 29.0 0.10 0.18
CSCO 161104P00029500 P 11/04/16 29.5 0.18 0.25
CSCO 161104P00030000 P 11/04/16 30.0 0.27 0.31
CSCO 161104P00030500 P 11/04/16 30.5 0.40 0.44
CSCO 161104P00031000 P 11/04/16 31.0 0.59 0.61
CSCO 161104P00031500 P 11/04/16 31.5 0.83 0.86
CSCO 161104P00032000 P 11/04/16 32.0 1.13 1.18
CSCO 161104P00032500 P 11/04/16 32.5 1.49 1.60
CSCO 161104P00033000 P 11/04/16 33.0 1.91 2.04
CSCO 161104P00033500 P 11/04/16 33.5 2.39 2.49
CSCO 161104P00034000 P 11/04/16 34.0 2.90 3.85
CSCO 161104P00034500 P 11/04/16 34.5 3.30 3.55
CSCO 161104P00035000 P 11/04/16 35.0 3.60 5.00
CSCO 161104P00035500 P 11/04/16 35.5 4.15 6.25
CSCO 161104P00036000 P 11/04/16 36.0 4.55 6.75
CSCO 161104P00036500 P 11/04/16 36.5 5.15 7.25
CSCO 161104P00037000 P 11/04/16 37.0 5.50 6.95
CSCO 161104P00037500 P 11/04/16 37.5 6.00 8.20
CSCO 161104P00038000 P 11/04/16 38.0 5.45 8.70
CSCO 161104P00038500 P 11/04/16 38.5 6.90 9.25
CSCO 161104P00039000 P 11/04/16 39.0 5.80 9.75
CSCO 161104P00039500 P 11/04/16 39.5 7.50 10.25
CSCO 161118C00021000 C 11/18/16 21.0 10.15 10.85
CSCO 161118C00022000 C 11/18/16 22.0 9.20 9.85
CSCO 161118C00023000 C 11/18/16 23.0 7.15 9.50
CSCO 161118C00024000 C 11/18/16 24.0 7.25 8.10
CSCO 161118C00025000 C 11/18/16 25.0 6.25 6.80
CSCO 161118C00026000 C 11/18/16 26.0 5.20 5.70
CSCO 161118C00027000 C 11/18/16 27.0 4.30 4.60
CSCO 161118C00028000 C 11/18/16 28.0 3.30 3.45
CSCO 161118C00029000 C 11/18/16 29.0 2.43 2.50
CSCO 161118C00030000 C 11/18/16 30.0 1.63 1.66
CSCO 161118C00031000 C 11/18/16 31.0 0.99 1.01
CSCO 161118C00032000 C 11/18/16 32.0 0.51 0.53
CSCO 161118C00033000 C 11/18/16 33.0 0.22 0.23
CSCO 161118C00034000 C 11/18/16 34.0 0.08 0.09
CSCO 161118C00035000 C 11/18/16 35.0 0.02 0.03
CSCO 161118C00036000 C 11/18/16 36.0 0.00 0.02
CSCO 161118C00037000 C 11/18/16 37.0 0.00 0.02
CSCO 161118C00038000 C 11/18/16 38.0 0.00 0.02
CSCO 161118C00039000 C 11/18/16 39.0 0.00 0.02
CSCO 161118C00040000 C 11/18/16 40.0 0.00 0.02
CSCO 161118P00021000 P 11/18/16 21.0 0.00 0.03
CSCO 161118P00022000 P 11/18/16 22.0 0.01 0.03
CSCO 161118P00023000 P 11/18/16 23.0 0.02 0.03
CSCO 161118P00024000 P 11/18/16 24.0 0.03 0.04
CSCO 161118P00025000 P 11/18/16 25.0 0.05 0.06
CSCO 161118P00026000 P 11/18/16 26.0 0.07 0.09
CSCO 161118P00027000 P 11/18/16 27.0 0.12 0.13
CSCO 161118P00028000 P 11/18/16 28.0 0.19 0.23
CSCO 161118P00029000 P 11/18/16 29.0 0.32 0.33
CSCO 161118P00030000 P 11/18/16 30.0 0.53 0.55
CSCO 161118P00031000 P 11/18/16 31.0 0.89 0.92
CSCO 161118P00032000 P 11/18/16 32.0 1.40 1.45
CSCO 161118P00033000 P 11/18/16 33.0 2.09 2.15
CSCO 161118P00034000 P 11/18/16 34.0 2.90 3.05
CSCO 161118P00035000 P 11/18/16 35.0 3.75 4.00
CSCO 161118P00036000 P 11/18/16 36.0 4.65 5.00
CSCO 161118P00037000 P 11/18/16 37.0 5.45 6.05
CSCO 161118P00038000 P 11/18/16 38.0 6.50 7.15
CSCO 161118P00039000 P 11/18/16 39.0 7.40 9.75
CSCO 161118P00040000 P 11/18/16 40.0 8.45 9.10
CSCO 161216C00022000 C 12/16/16 22.0 9.10 10.10
CSCO 161216C00023000 C 12/16/16 23.0 7.10 9.30
CSCO 161216C00024000 C 12/16/16 24.0 5.50 8.30
CSCO 161216C00025000 C 12/16/16 25.0 5.90 6.85
CSCO 161216C00026000 C 12/16/16 26.0 5.20 5.85
CSCO 161216C00027000 C 12/16/16 27.0 4.25 4.80
CSCO 161216C00028000 C 12/16/16 28.0 3.40 3.65
CSCO 161216C00029000 C 12/16/16 29.0 2.57 2.60
CSCO 161216C00030000 C 12/16/16 30.0 1.81 1.84
CSCO 161216C00031000 C 12/16/16 31.0 1.17 1.20
CSCO 161216C00032000 C 12/16/16 32.0 0.68 0.70
CSCO 161216C00033000 C 12/16/16 33.0 0.34 0.36
CSCO 161216C00034000 C 12/16/16 34.0 0.15 0.16
CSCO 161216C00035000 C 12/16/16 35.0 0.05 0.07
CSCO 161216C00036000 C 12/16/16 36.0 0.02 0.03
CSCO 161216C00037000 C 12/16/16 37.0 0.00 0.03
CSCO 161216C00038000 C 12/16/16 38.0 0.00 0.02
CSCO 161216P00022000 P 12/16/16 22.0 0.04 0.05
CSCO 161216P00023000 P 12/16/16 23.0 0.05 0.07
CSCO 161216P00024000 P 12/16/16 24.0 0.07 0.09
CSCO 161216P00025000 P 12/16/16 25.0 0.10 0.11
CSCO 161216P00026000 P 12/16/16 26.0 0.14 0.16
CSCO 161216P00027000 P 12/16/16 27.0 0.21 0.22
CSCO 161216P00028000 P 12/16/16 28.0 0.30 0.32
CSCO 161216P00029000 P 12/16/16 29.0 0.46 0.48
CSCO 161216P00030000 P 12/16/16 30.0 0.70 0.72
CSCO 161216P00031000 P 12/16/16 31.0 1.06 1.08
CSCO 161216P00032000 P 12/16/16 32.0 1.56 1.59
CSCO 161216P00033000 P 12/16/16 33.0 2.22 2.26
CSCO 161216P00034000 P 12/16/16 34.0 1.01 4.20
CSCO 161216P00035000 P 12/16/16 35.0 3.20 4.20
CSCO 161216P00036000 P 12/16/16 36.0 4.45 5.10
CSCO 161216P00037000 P 12/16/16 37.0 4.35 7.75
CSCO 161216P00038000 P 12/16/16 38.0 6.45 7.10
CSCO 170120C00013000 C 01/20/17 13.0 18.25 18.75
CSCO 170120C00014000 C 01/20/17 14.0 16.70 18.55
CSCO 170120C00015000 C 01/20/17 15.0 16.10 17.10
CSCO 170120C00016000 C 01/20/17 16.0 14.05 16.55
CSCO 170120C00017000 C 01/20/17 17.0 13.05 15.55
CSCO 170120C00018000 C 01/20/17 18.0 13.00 14.10
CSCO 170120C00019000 C 01/20/17 19.0 11.05 13.55
CSCO 170120C00020000 C 01/20/17 20.0 11.25 11.45
CSCO 170120C00021000 C 01/20/17 21.0 9.15 11.65
CSCO 170120C00022000 C 01/20/17 22.0 9.20 10.15
CSCO 170120C00023000 C 01/20/17 23.0 8.20 8.75
CSCO 170120C00024000 C 01/20/17 24.0 7.30 7.55
CSCO 170120C00025000 C 01/20/17 25.0 6.30 6.45
CSCO 170120C00026000 C 01/20/17 26.0 5.30 5.85
CSCO 170120C00027000 C 01/20/17 27.0 4.40 4.60
CSCO 170120C00028000 C 01/20/17 28.0 3.50 3.65
CSCO 170120C00029000 C 01/20/17 29.0 2.69 2.72
CSCO 170120C00030000 C 01/20/17 30.0 1.96 1.99
CSCO 170120C00031000 C 01/20/17 31.0 1.33 1.35
CSCO 170120C00032000 C 01/20/17 32.0 0.83 0.85
CSCO 170120C00033000 C 01/20/17 33.0 0.47 0.49
CSCO 170120C00034000 C 01/20/17 34.0 0.23 0.26
CSCO 170120C00035000 C 01/20/17 35.0 0.12 0.13
CSCO 170120C00036000 C 01/20/17 36.0 0.04 0.06
CSCO 170120C00037000 C 01/20/17 37.0 0.01 0.03
CSCO 170120C00038000 C 01/20/17 38.0 0.00 0.03
CSCO 170120C00040000 C 01/20/17 40.0 0.00 0.02
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 0.02
CSCO 170120P00016000 P 01/20/17 16.0 0.01 0.03
CSCO 170120P00017000 P 01/20/17 17.0 0.02 0.04
CSCO 170120P00018000 P 01/20/17 18.0 0.03 0.05
CSCO 170120P00019000 P 01/20/17 19.0 0.04 0.06
CSCO 170120P00020000 P 01/20/17 20.0 0.06 0.08
CSCO 170120P00021000 P 01/20/17 21.0 0.07 0.11
CSCO 170120P00022000 P 01/20/17 22.0 0.10 0.13
CSCO 170120P00023000 P 01/20/17 23.0 0.13 0.15
CSCO 170120P00024000 P 01/20/17 24.0 0.16 0.18
CSCO 170120P00025000 P 01/20/17 25.0 0.20 0.23
CSCO 170120P00026000 P 01/20/17 26.0 0.27 0.30
CSCO 170120P00027000 P 01/20/17 27.0 0.36 0.39
CSCO 170120P00028000 P 01/20/17 28.0 0.50 0.52
CSCO 170120P00029000 P 01/20/17 29.0 0.70 0.72
CSCO 170120P00030000 P 01/20/17 30.0 0.98 1.01
CSCO 170120P00031000 P 01/20/17 31.0 1.38 1.40
CSCO 170120P00032000 P 01/20/17 32.0 1.90 1.93
CSCO 170120P00033000 P 01/20/17 33.0 2.56 2.60
CSCO 170120P00034000 P 01/20/17 34.0 3.25 3.40
CSCO 170120P00035000 P 01/20/17 35.0 3.50 4.35
CSCO 170120P00036000 P 01/20/17 36.0 4.45 5.25
CSCO 170120P00037000 P 01/20/17 37.0 5.45 6.20
CSCO 170120P00038000 P 01/20/17 38.0 6.30 7.20
CSCO 170120P00040000 P 01/20/17 40.0 8.65 9.30
CSCO 170421C00015000 C 04/21/17 15.0 16.20 16.85
CSCO 170421C00016000 C 04/21/17 16.0 14.20 16.55
CSCO 170421C00017000 C 04/21/17 17.0 13.05 15.55
CSCO 170421C00018000 C 04/21/17 18.0 11.95 14.55
CSCO 170421C00019000 C 04/21/17 19.0 11.15 13.55
CSCO 170421C00020000 C 04/21/17 20.0 11.20 12.05
CSCO 170421C00021000 C 04/21/17 21.0 8.85 11.65
CSCO 170421C00022000 C 04/21/17 22.0 8.90 10.05
CSCO 170421C00023000 C 04/21/17 23.0 7.85 9.05
CSCO 170421C00024000 C 04/21/17 24.0 7.20 7.85
CSCO 170421C00025000 C 04/21/17 25.0 6.30 6.90
CSCO 170421C00026000 C 04/21/17 26.0 5.45 6.05
CSCO 170421C00027000 C 04/21/17 27.0 4.60 4.80
CSCO 170421C00028000 C 04/21/17 28.0 3.80 4.00
CSCO 170421C00029000 C 04/21/17 29.0 3.05 3.25
CSCO 170421C00030000 C 04/21/17 30.0 2.35 2.43
CSCO 170421C00031000 C 04/21/17 31.0 1.79 1.84
CSCO 170421C00032000 C 04/21/17 32.0 1.30 1.34
CSCO 170421C00033000 C 04/21/17 33.0 0.90 0.94
CSCO 170421C00034000 C 04/21/17 34.0 0.59 0.63
CSCO 170421C00035000 C 04/21/17 35.0 0.37 0.41
CSCO 170421C00036000 C 04/21/17 36.0 0.22 0.26
CSCO 170421C00037000 C 04/21/17 37.0 0.13 0.16
CSCO 170421C00038000 C 04/21/17 38.0 0.07 0.10
CSCO 170421C00039000 C 04/21/17 39.0 0.03 0.07
CSCO 170421P00015000 P 04/21/17 15.0 0.05 0.07
CSCO 170421P00016000 P 04/21/17 16.0 0.06 0.10
CSCO 170421P00017000 P 04/21/17 17.0 0.08 0.12
CSCO 170421P00018000 P 04/21/17 18.0 0.10 0.14
CSCO 170421P00019000 P 04/21/17 19.0 0.13 0.17
CSCO 170421P00020000 P 04/21/17 20.0 0.16 0.20
CSCO 170421P00021000 P 04/21/17 21.0 0.20 0.25
CSCO 170421P00022000 P 04/21/17 22.0 0.25 0.29
CSCO 170421P00023000 P 04/21/17 23.0 0.30 0.34
CSCO 170421P00024000 P 04/21/17 24.0 0.37 0.42
CSCO 170421P00025000 P 04/21/17 25.0 0.47 0.50
CSCO 170421P00026000 P 04/21/17 26.0 0.60 0.65
CSCO 170421P00027000 P 04/21/17 27.0 0.76 0.82
CSCO 170421P00028000 P 04/21/17 28.0 0.98 1.05
CSCO 170421P00029000 P 04/21/17 29.0 1.26 1.32
CSCO 170421P00030000 P 04/21/17 30.0 1.60 1.66
CSCO 170421P00031000 P 04/21/17 31.0 2.02 2.13
CSCO 170421P00032000 P 04/21/17 32.0 2.54 2.63
CSCO 170421P00033000 P 04/21/17 33.0 3.15 3.25
CSCO 170421P00034000 P 04/21/17 34.0 3.85 3.95
CSCO 170421P00035000 P 04/21/17 35.0 4.60 4.75
CSCO 170421P00036000 P 04/21/17 36.0 4.85 5.70
CSCO 170421P00037000 P 04/21/17 37.0 5.65 6.55
CSCO 170421P00038000 P 04/21/17 38.0 6.55 7.50
CSCO 170421P00039000 P 04/21/17 39.0 7.80 8.45
CSCO 170616C00015000 C 06/16/17 15.0 16.20 16.85
CSCO 170616C00018000 C 06/16/17 18.0 12.95 13.85
CSCO 170616C00020000 C 06/16/17 20.0 11.20 11.85
CSCO 170616C00023000 C 06/16/17 23.0 8.25 8.90
CSCO 170616C00025000 C 06/16/17 25.0 6.45 6.85
CSCO 170616C00027000 C 06/16/17 27.0 4.75 5.00
CSCO 170616C00030000 C 06/16/17 30.0 2.63 2.72
CSCO 170616C00032000 C 06/16/17 32.0 1.59 1.65
CSCO 170616C00035000 C 06/16/17 35.0 0.60 0.64
CSCO 170616C00037000 C 06/16/17 37.0 0.26 0.30
CSCO 170616C00040000 C 06/16/17 40.0 0.06 0.10
CSCO 170616C00042000 C 06/16/17 42.0 0.03 0.04
CSCO 170616P00015000 P 06/16/17 15.0 0.08 0.10
CSCO 170616P00018000 P 06/16/17 18.0 0.16 0.20
CSCO 170616P00020000 P 06/16/17 20.0 0.24 0.29
CSCO 170616P00023000 P 06/16/17 23.0 0.43 0.48
CSCO 170616P00025000 P 06/16/17 25.0 0.66 0.70
CSCO 170616P00027000 P 06/16/17 27.0 1.01 1.06
CSCO 170616P00030000 P 06/16/17 30.0 1.91 2.00
CSCO 170616P00032000 P 06/16/17 32.0 2.85 2.96
CSCO 170616P00035000 P 06/16/17 35.0 4.85 5.00
CSCO 170616P00037000 P 06/16/17 37.0 6.05 6.70
CSCO 170616P00040000 P 06/16/17 40.0 8.80 9.55
CSCO 170616P00042000 P 06/16/17 42.0 10.75 11.50
CSCO 170721C00020000 C 07/21/17 20.0 11.15 12.10
CSCO 170721C00023000 C 07/21/17 23.0 8.30 8.90
CSCO 170721C00025000 C 07/21/17 25.0 6.50 7.45
CSCO 170721C00028000 C 07/21/17 28.0 4.05 4.30
CSCO 170721C00030000 C 07/21/17 30.0 2.74 2.80
CSCO 170721C00032000 C 07/21/17 32.0 1.69 1.74
CSCO 170721C00035000 C 07/21/17 35.0 0.67 0.71
CSCO 170721C00037000 C 07/21/17 37.0 0.30 0.35
CSCO 170721C00040000 C 07/21/17 40.0 0.09 0.12
CSCO 170721P00020000 P 07/21/17 20.0 0.30 0.33
CSCO 170721P00023000 P 07/21/17 23.0 0.53 0.57
CSCO 170721P00025000 P 07/21/17 25.0 0.79 0.85
CSCO 170721P00028000 P 07/21/17 28.0 1.45 1.52
CSCO 170721P00030000 P 07/21/17 30.0 2.15 2.23
CSCO 170721P00032000 P 07/21/17 32.0 3.10 3.25
CSCO 170721P00035000 P 07/21/17 35.0 5.10 5.25
CSCO 170721P00037000 P 07/21/17 37.0 6.25 6.90
CSCO 170721P00040000 P 07/21/17 40.0 8.95 9.75
CSCO 180119C00013000 C 01/19/18 13.0 18.15 19.75
CSCO 180119C00015000 C 01/19/18 15.0 16.20 16.90
CSCO 180119C00018000 C 01/19/18 18.0 13.20 13.90
CSCO 180119C00020000 C 01/19/18 20.0 11.25 11.95
CSCO 180119C00023000 C 01/19/18 23.0 8.35 9.10
CSCO 180119C00025000 C 01/19/18 25.0 6.70 6.95
CSCO 180119C00027000 C 01/19/18 27.0 5.25 5.45
CSCO 180119C00030000 C 01/19/18 30.0 3.30 3.40
CSCO 180119C00032000 C 01/19/18 32.0 2.30 2.39
CSCO 180119C00035000 C 01/19/18 35.0 1.17 1.29
CSCO 180119C00037000 C 01/19/18 37.0 0.74 0.80
CSCO 180119C00040000 C 01/19/18 40.0 0.31 0.38
CSCO 180119P00013000 P 01/19/18 13.0 0.18 0.22
CSCO 180119P00015000 P 01/19/18 15.0 0.26 0.31
CSCO 180119P00018000 P 01/19/18 18.0 0.44 0.49
CSCO 180119P00020000 P 01/19/18 20.0 0.61 0.67
CSCO 180119P00023000 P 01/19/18 23.0 1.00 1.08
CSCO 180119P00025000 P 01/19/18 25.0 1.41 1.49
CSCO 180119P00027000 P 01/19/18 27.0 1.94 1.99
CSCO 180119P00030000 P 01/19/18 30.0 3.05 3.20
CSCO 180119P00032000 P 01/19/18 32.0 4.05 4.20
CSCO 180119P00035000 P 01/19/18 35.0 6.00 6.15
CSCO 180119P00037000 P 01/19/18 37.0 7.50 7.70
CSCO 180119P00040000 P 01/19/18 40.0 9.45 10.35
CSCO 190118C00020000 C 01/18/19 20.0 11.15 11.90
CSCO 190118C00023000 C 01/18/19 23.0 8.50 9.00
CSCO 190118C00025000 C 01/18/19 25.0 7.05 7.70
CSCO 190118C00028000 C 01/18/19 28.0 5.05 5.45
CSCO 190118C00030000 C 01/18/19 30.0 3.90 4.15
CSCO 190118C00032000 C 01/18/19 32.0 2.91 3.25
CSCO 190118C00035000 C 01/18/19 35.0 1.90 2.10
CSCO 190118C00037000 C 01/18/19 37.0 1.40 1.88
CSCO 190118C00040000 C 01/18/19 40.0 0.61 1.27
CSCO 190118C00042000 C 01/18/19 42.0 0.32 0.95
CSCO 190118C00045000 C 01/18/19 45.0 0.11 0.67
CSCO 190118P00020000 P 01/18/19 20.0 1.02 1.34
CSCO 190118P00023000 P 01/18/19 23.0 1.73 1.97
CSCO 190118P00025000 P 01/18/19 25.0 2.27 2.63
CSCO 190118P00028000 P 01/18/19 28.0 3.35 3.85
CSCO 190118P00030000 P 01/18/19 30.0 4.05 4.55
CSCO 190118P00032000 P 01/18/19 32.0 5.15 5.90
CSCO 190118P00035000 P 01/18/19 35.0 6.95 7.90
CSCO 190118P00037000 P 01/18/19 37.0 8.40 9.35
CSCO 190118P00040000 P 01/18/19 40.0 10.70 11.75
CSCO 190118P00042000 P 01/18/19 42.0 11.90 13.50
CSCO 190118P00045000 P 01/18/19 45.0 14.50 16.15

OPRA data is delayed 15 minutes.