Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cisco Systems Inc (CSCO)
As of Dec 12 2017 10:42AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 171215C00019000 C Dec 15, 2017 19.0 18.60 18.75
CSCO 171215C00020000 C Dec 15, 2017 20.0 17.60 17.90
CSCO 171215C00021000 C Dec 15, 2017 21.0 16.40 17.00
CSCO 171215C00022000 C Dec 15, 2017 22.0 15.40 16.00
CSCO 171215C00023000 C Dec 15, 2017 23.0 14.45 15.00
CSCO 171215C00024000 C Dec 15, 2017 24.0 13.50 13.90
CSCO 171215C00025000 C Dec 15, 2017 25.0 12.50 12.85
CSCO 171215C00026000 C Dec 15, 2017 26.0 11.60 11.85
CSCO 171215C00027000 C Dec 15, 2017 27.0 10.60 11.00
CSCO 171215C00027500 C Dec 15, 2017 27.5 10.10 10.30
CSCO 171215C00028000 C Dec 15, 2017 28.0 9.60 9.85
CSCO 171215C00028500 C Dec 15, 2017 28.5 8.70 9.30
CSCO 171215C00029000 C Dec 15, 2017 29.0 8.50 8.75
CSCO 171215C00029500 C Dec 15, 2017 29.5 7.90 8.30
CSCO 171215C00030000 C Dec 15, 2017 30.0 7.60 7.70
CSCO 171215C00030500 C Dec 15, 2017 30.5 7.05 7.25
CSCO 171215C00031000 C Dec 15, 2017 31.0 6.60 6.70
CSCO 171215C00031500 C Dec 15, 2017 31.5 6.10 6.25
CSCO 171215C00032000 C Dec 15, 2017 32.0 5.60 5.70
CSCO 171215C00032500 C Dec 15, 2017 32.5 5.10 5.25
CSCO 171215C00033000 C Dec 15, 2017 33.0 4.60 4.70
CSCO 171215C00033500 C Dec 15, 2017 33.5 4.05 4.35
CSCO 171215C00034000 C Dec 15, 2017 34.0 3.60 3.70
CSCO 171215C00034500 C Dec 15, 2017 34.5 3.10 3.30
CSCO 171215C00035000 C Dec 15, 2017 35.0 2.62 2.67
CSCO 171215C00035500 C Dec 15, 2017 35.5 2.08 2.42
CSCO 171215C00036000 C Dec 15, 2017 36.0 1.63 1.69
CSCO 171215C00036500 C Dec 15, 2017 36.5 1.15 1.20
CSCO 171215C00037000 C Dec 15, 2017 37.0 0.69 0.72
CSCO 171215C00037500 C Dec 15, 2017 37.5 0.32 0.33
CSCO 171215C00038000 C Dec 15, 2017 38.0 0.10 0.12
CSCO 171215C00038500 C Dec 15, 2017 38.5 0.02 0.03
CSCO 171215C00039000 C Dec 15, 2017 39.0 0.00 0.02
CSCO 171215C00039500 C Dec 15, 2017 39.5 0.00 0.03
CSCO 171215C00040000 C Dec 15, 2017 40.0 0.00 0.02
CSCO 171215C00040500 C Dec 15, 2017 40.5 0.00 0.02
CSCO 171215C00041000 C Dec 15, 2017 41.0 0.00 0.02
CSCO 171215C00041500 C Dec 15, 2017 41.5 0.00 0.02
CSCO 171215C00042000 C Dec 15, 2017 42.0 0.00 0.02
CSCO 171215C00043000 C Dec 15, 2017 43.0 0.00 0.02
CSCO 171215P00019000 P Dec 15, 2017 19.0 0.00 0.02
CSCO 171215P00020000 P Dec 15, 2017 20.0 0.00 0.02
CSCO 171215P00021000 P Dec 15, 2017 21.0 0.00 0.02
CSCO 171215P00022000 P Dec 15, 2017 22.0 0.00 0.02
CSCO 171215P00023000 P Dec 15, 2017 23.0 0.00 0.02
CSCO 171215P00024000 P Dec 15, 2017 24.0 0.00 0.02
CSCO 171215P00025000 P Dec 15, 2017 25.0 0.00 0.02
CSCO 171215P00026000 P Dec 15, 2017 26.0 0.00 0.02
CSCO 171215P00027000 P Dec 15, 2017 27.0 0.00 0.02
CSCO 171215P00027500 P Dec 15, 2017 27.5 0.00 0.02
CSCO 171215P00028000 P Dec 15, 2017 28.0 0.00 0.01
CSCO 171215P00028500 P Dec 15, 2017 28.5 0.00 0.02
CSCO 171215P00029000 P Dec 15, 2017 29.0 0.00 0.01
CSCO 171215P00029500 P Dec 15, 2017 29.5 0.00 0.02
CSCO 171215P00030000 P Dec 15, 2017 30.0 0.00 0.02
CSCO 171215P00030500 P Dec 15, 2017 30.5 0.00 0.02
CSCO 171215P00031000 P Dec 15, 2017 31.0 0.00 0.01
CSCO 171215P00031500 P Dec 15, 2017 31.5 0.00 0.02
CSCO 171215P00032000 P Dec 15, 2017 32.0 0.00 0.02
CSCO 171215P00032500 P Dec 15, 2017 32.5 0.00 0.02
CSCO 171215P00033000 P Dec 15, 2017 33.0 0.00 0.01
CSCO 171215P00033500 P Dec 15, 2017 33.5 0.00 0.03
CSCO 171215P00034000 P Dec 15, 2017 34.0 0.00 0.04
CSCO 171215P00034500 P Dec 15, 2017 34.5 0.00 0.02
CSCO 171215P00035000 P Dec 15, 2017 35.0 0.00 0.03
CSCO 171215P00035500 P Dec 15, 2017 35.5 0.00 0.05
CSCO 171215P00036000 P Dec 15, 2017 36.0 0.01 0.02
CSCO 171215P00036500 P Dec 15, 2017 36.5 0.02 0.03
CSCO 171215P00037000 P Dec 15, 2017 37.0 0.05 0.06
CSCO 171215P00037500 P Dec 15, 2017 37.5 0.18 0.19
CSCO 171215P00038000 P Dec 15, 2017 38.0 0.46 0.48
CSCO 171215P00038500 P Dec 15, 2017 38.5 0.87 0.91
CSCO 171215P00039000 P Dec 15, 2017 39.0 1.34 1.39
CSCO 171215P00039500 P Dec 15, 2017 39.5 1.84 1.90
CSCO 171215P00040000 P Dec 15, 2017 40.0 2.33 2.38
CSCO 171215P00040500 P Dec 15, 2017 40.5 2.59 2.96
CSCO 171215P00041000 P Dec 15, 2017 41.0 3.00 3.45
CSCO 171215P00041500 P Dec 15, 2017 41.5 3.55 3.90
CSCO 171215P00042000 P Dec 15, 2017 42.0 4.10 4.40
CSCO 171215P00043000 P Dec 15, 2017 43.0 5.20 5.40
CSCO 171222C00027500 C Dec 22, 2017 27.5 9.05 10.65
CSCO 171222C00028000 C Dec 22, 2017 28.0 9.45 10.05
CSCO 171222C00028500 C Dec 22, 2017 28.5 9.00 9.60
CSCO 171222C00029000 C Dec 22, 2017 29.0 8.55 9.05
CSCO 171222C00029500 C Dec 22, 2017 29.5 7.95 8.55
CSCO 171222C00030000 C Dec 22, 2017 30.0 7.55 7.95
CSCO 171222C00030500 C Dec 22, 2017 30.5 7.05 7.55
CSCO 171222C00031000 C Dec 22, 2017 31.0 6.50 7.15
CSCO 171222C00031500 C Dec 22, 2017 31.5 5.95 6.65
CSCO 171222C00032000 C Dec 22, 2017 32.0 5.60 6.00
CSCO 171222C00032500 C Dec 22, 2017 32.5 4.90 5.45
CSCO 171222C00033000 C Dec 22, 2017 33.0 4.60 4.95
CSCO 171222C00033500 C Dec 22, 2017 33.5 4.10 4.40
CSCO 171222C00034000 C Dec 22, 2017 34.0 3.60 4.00
CSCO 171222C00034500 C Dec 22, 2017 34.5 3.00 3.40
CSCO 171222C00035000 C Dec 22, 2017 35.0 2.49 3.00
CSCO 171222C00035500 C Dec 22, 2017 35.5 2.06 2.67
CSCO 171222C00036000 C Dec 22, 2017 36.0 1.68 1.74
CSCO 171222C00036500 C Dec 22, 2017 36.5 1.22 1.27
CSCO 171222C00037000 C Dec 22, 2017 37.0 0.80 0.82
CSCO 171222C00037500 C Dec 22, 2017 37.5 0.45 0.47
CSCO 171222C00038000 C Dec 22, 2017 38.0 0.22 0.23
CSCO 171222C00038500 C Dec 22, 2017 38.5 0.09 0.11
CSCO 171222C00039000 C Dec 22, 2017 39.0 0.03 0.05
CSCO 171222C00039500 C Dec 22, 2017 39.5 0.01 0.03
CSCO 171222C00040000 C Dec 22, 2017 40.0 0.00 0.03
CSCO 171222C00040500 C Dec 22, 2017 40.5 0.00 0.02
CSCO 171222C00041000 C Dec 22, 2017 41.0 0.00 0.02
CSCO 171222C00041500 C Dec 22, 2017 41.5 0.00 0.02
CSCO 171222C00042500 C Dec 22, 2017 42.5 0.00 0.02
CSCO 171222C00043000 C Dec 22, 2017 43.0 0.00 0.02
CSCO 171222C00043500 C Dec 22, 2017 43.5 0.00 0.02
CSCO 171222C00044500 C Dec 22, 2017 44.5 0.00 0.02
CSCO 171222P00027500 P Dec 22, 2017 27.5 0.00 0.02
CSCO 171222P00028000 P Dec 22, 2017 28.0 0.00 0.02
CSCO 171222P00028500 P Dec 22, 2017 28.5 0.00 0.02
CSCO 171222P00029000 P Dec 22, 2017 29.0 0.00 0.02
CSCO 171222P00029500 P Dec 22, 2017 29.5 0.00 0.02
CSCO 171222P00030000 P Dec 22, 2017 30.0 0.00 0.02
CSCO 171222P00030500 P Dec 22, 2017 30.5 0.00 0.02
CSCO 171222P00031000 P Dec 22, 2017 31.0 0.00 0.04
CSCO 171222P00031500 P Dec 22, 2017 31.5 0.00 0.02
CSCO 171222P00032000 P Dec 22, 2017 32.0 0.00 0.02
CSCO 171222P00032500 P Dec 22, 2017 32.5 0.00 0.02
CSCO 171222P00033000 P Dec 22, 2017 33.0 0.00 0.02
CSCO 171222P00033500 P Dec 22, 2017 33.5 0.00 0.02
CSCO 171222P00034000 P Dec 22, 2017 34.0 0.00 0.03
CSCO 171222P00034500 P Dec 22, 2017 34.5 0.00 0.03
CSCO 171222P00035000 P Dec 22, 2017 35.0 0.01 0.03
CSCO 171222P00035500 P Dec 22, 2017 35.5 0.02 0.03
CSCO 171222P00036000 P Dec 22, 2017 36.0 0.03 0.05
CSCO 171222P00036500 P Dec 22, 2017 36.5 0.07 0.08
CSCO 171222P00037000 P Dec 22, 2017 37.0 0.15 0.16
CSCO 171222P00037500 P Dec 22, 2017 37.5 0.30 0.32
CSCO 171222P00038000 P Dec 22, 2017 38.0 0.57 0.59
CSCO 171222P00038500 P Dec 22, 2017 38.5 0.93 0.99
CSCO 171222P00039000 P Dec 22, 2017 39.0 1.08 1.43
CSCO 171222P00039500 P Dec 22, 2017 39.5 1.52 1.97
CSCO 171222P00040000 P Dec 22, 2017 40.0 1.99 2.45
CSCO 171222P00040500 P Dec 22, 2017 40.5 2.33 2.99
CSCO 171222P00041000 P Dec 22, 2017 41.0 2.85 3.40
CSCO 171222P00041500 P Dec 22, 2017 41.5 3.40 3.95
CSCO 171222P00042500 P Dec 22, 2017 42.5 4.55 4.90
CSCO 171222P00043000 P Dec 22, 2017 43.0 4.95 5.45
CSCO 171222P00043500 P Dec 22, 2017 43.5 5.45 5.95
CSCO 171222P00044500 P Dec 22, 2017 44.5 6.35 6.95
CSCO 171229C00027500 C Dec 29, 2017 27.5 10.05 10.60
CSCO 171229C00028000 C Dec 29, 2017 28.0 9.45 10.10
CSCO 171229C00028500 C Dec 29, 2017 28.5 8.95 9.65
CSCO 171229C00029000 C Dec 29, 2017 29.0 8.45 9.15
CSCO 171229C00029500 C Dec 29, 2017 29.5 8.10 8.55
CSCO 171229C00030000 C Dec 29, 2017 30.0 7.60 8.05
CSCO 171229C00030500 C Dec 29, 2017 30.5 7.00 7.65
CSCO 171229C00031000 C Dec 29, 2017 31.0 6.55 7.10
CSCO 171229C00031500 C Dec 29, 2017 31.5 6.05 6.65
CSCO 171229C00032000 C Dec 29, 2017 32.0 5.60 6.05
CSCO 171229C00032500 C Dec 29, 2017 32.5 5.15 5.45
CSCO 171229C00033000 C Dec 29, 2017 33.0 4.65 4.90
CSCO 171229C00033500 C Dec 29, 2017 33.5 4.15 4.50
CSCO 171229C00034000 C Dec 29, 2017 34.0 3.60 4.10
CSCO 171229C00034500 C Dec 29, 2017 34.5 2.97 3.65
CSCO 171229C00035000 C Dec 29, 2017 35.0 2.50 3.00
CSCO 171229C00035500 C Dec 29, 2017 35.5 2.06 2.71
CSCO 171229C00036000 C Dec 29, 2017 36.0 1.70 2.08
CSCO 171229C00036500 C Dec 29, 2017 36.5 1.25 1.57
CSCO 171229C00037000 C Dec 29, 2017 37.0 0.88 0.99
CSCO 171229C00037500 C Dec 29, 2017 37.5 0.55 0.59
CSCO 171229C00038000 C Dec 29, 2017 38.0 0.30 0.33
CSCO 171229C00038500 C Dec 29, 2017 38.5 0.15 0.18
CSCO 171229C00039000 C Dec 29, 2017 39.0 0.06 0.28
CSCO 171229C00039500 C Dec 29, 2017 39.5 0.01 0.47
CSCO 171229C00040000 C Dec 29, 2017 40.0 0.00 0.44
CSCO 171229C00040500 C Dec 29, 2017 40.5 0.00 0.44
CSCO 171229C00041000 C Dec 29, 2017 41.0 0.00 0.45
CSCO 171229C00041500 C Dec 29, 2017 41.5 0.00 0.44
CSCO 171229C00042500 C Dec 29, 2017 42.5 0.00 0.47
CSCO 171229C00043000 C Dec 29, 2017 43.0 0.00 0.45
CSCO 171229C00043500 C Dec 29, 2017 43.5 0.00 0.44
CSCO 171229C00044500 C Dec 29, 2017 44.5 0.00 0.47
CSCO 171229P00027500 P Dec 29, 2017 27.5 0.00 0.46
CSCO 171229P00028000 P Dec 29, 2017 28.0 0.00 0.02
CSCO 171229P00028500 P Dec 29, 2017 28.5 0.00 0.46
CSCO 171229P00029000 P Dec 29, 2017 29.0 0.00 0.46
CSCO 171229P00029500 P Dec 29, 2017 29.5 0.00 0.45
CSCO 171229P00030000 P Dec 29, 2017 30.0 0.00 0.45
CSCO 171229P00030500 P Dec 29, 2017 30.5 0.00 0.47
CSCO 171229P00031000 P Dec 29, 2017 31.0 0.00 0.48
CSCO 171229P00031500 P Dec 29, 2017 31.5 0.00 0.44
CSCO 171229P00032000 P Dec 29, 2017 32.0 0.00 0.46
CSCO 171229P00032500 P Dec 29, 2017 32.5 0.00 0.49
CSCO 171229P00033000 P Dec 29, 2017 33.0 0.00 0.41
CSCO 171229P00033500 P Dec 29, 2017 33.5 0.00 0.45
CSCO 171229P00034000 P Dec 29, 2017 34.0 0.00 0.25
CSCO 171229P00034500 P Dec 29, 2017 34.5 0.00 0.04
CSCO 171229P00035000 P Dec 29, 2017 35.0 0.01 0.33
CSCO 171229P00035500 P Dec 29, 2017 35.5 0.01 0.44
CSCO 171229P00036000 P Dec 29, 2017 36.0 0.03 0.44
CSCO 171229P00036500 P Dec 29, 2017 36.5 0.10 0.19
CSCO 171229P00037000 P Dec 29, 2017 37.0 0.20 0.24
CSCO 171229P00037500 P Dec 29, 2017 37.5 0.38 0.42
CSCO 171229P00038000 P Dec 29, 2017 38.0 0.64 0.67
CSCO 171229P00038500 P Dec 29, 2017 38.5 0.98 1.03
CSCO 171229P00039000 P Dec 29, 2017 39.0 1.31 1.45
CSCO 171229P00039500 P Dec 29, 2017 39.5 1.56 1.94
CSCO 171229P00040000 P Dec 29, 2017 40.0 2.01 2.44
CSCO 171229P00040500 P Dec 29, 2017 40.5 2.33 2.94
CSCO 171229P00041000 P Dec 29, 2017 41.0 2.85 3.40
CSCO 171229P00041500 P Dec 29, 2017 41.5 3.50 3.90
CSCO 171229P00042500 P Dec 29, 2017 42.5 4.50 4.90
CSCO 171229P00043000 P Dec 29, 2017 43.0 5.05 5.40
CSCO 171229P00043500 P Dec 29, 2017 43.5 5.50 5.90
CSCO 171229P00044500 P Dec 29, 2017 44.5 6.45 6.95
CSCO 180105C00029500 C Jan 05, 2018 29.5 8.00 8.65
CSCO 180105C00030000 C Jan 05, 2018 30.0 7.55 8.10
CSCO 180105C00030500 C Jan 05, 2018 30.5 7.05 7.60
CSCO 180105C00031000 C Jan 05, 2018 31.0 6.50 7.20
CSCO 180105C00031500 C Jan 05, 2018 31.5 5.95 6.75
CSCO 180105C00032000 C Jan 05, 2018 32.0 5.50 6.20
CSCO 180105C00032500 C Jan 05, 2018 32.5 5.00 5.45
CSCO 180105C00033000 C Jan 05, 2018 33.0 4.65 5.00
CSCO 180105C00033500 C Jan 05, 2018 33.5 4.15 4.45
CSCO 180105C00034000 C Jan 05, 2018 34.0 3.65 4.05
CSCO 180105C00034500 C Jan 05, 2018 34.5 2.98 3.55
CSCO 180105C00035000 C Jan 05, 2018 35.0 2.54 3.05
CSCO 180105C00035500 C Jan 05, 2018 35.5 2.08 2.78
CSCO 180105C00036000 C Jan 05, 2018 36.0 1.67 2.15
CSCO 180105C00036500 C Jan 05, 2018 36.5 1.31 1.55
CSCO 180105C00037000 C Jan 05, 2018 37.0 0.92 1.06
CSCO 180105C00037500 C Jan 05, 2018 37.5 0.60 0.65
CSCO 180105C00038000 C Jan 05, 2018 38.0 0.36 0.40
CSCO 180105C00038500 C Jan 05, 2018 38.5 0.21 0.25
CSCO 180105C00039000 C Jan 05, 2018 39.0 0.11 0.15
CSCO 180105C00039500 C Jan 05, 2018 39.5 0.03 0.46
CSCO 180105C00040000 C Jan 05, 2018 40.0 0.01 0.46
CSCO 180105C00040500 C Jan 05, 2018 40.5 0.00 0.45
CSCO 180105C00041000 C Jan 05, 2018 41.0 0.00 0.25
CSCO 180105C00041500 C Jan 05, 2018 41.5 0.00 0.43
CSCO 180105C00042000 C Jan 05, 2018 42.0 0.00 0.46
CSCO 180105C00042500 C Jan 05, 2018 42.5 0.00 0.45
CSCO 180105C00043000 C Jan 05, 2018 43.0 0.00 0.46
CSCO 180105C00043500 C Jan 05, 2018 43.5 0.00 0.42
CSCO 180105C00044500 C Jan 05, 2018 44.5 0.00 0.46
CSCO 180105P00029500 P Jan 05, 2018 29.5 0.00 0.44
CSCO 180105P00030000 P Jan 05, 2018 30.0 0.00 0.03
CSCO 180105P00030500 P Jan 05, 2018 30.5 0.00 0.48
CSCO 180105P00031000 P Jan 05, 2018 31.0 0.00 0.44
CSCO 180105P00031500 P Jan 05, 2018 31.5 0.00 0.46
CSCO 180105P00032000 P Jan 05, 2018 32.0 0.00 0.44
CSCO 180105P00032500 P Jan 05, 2018 32.5 0.00 0.46
CSCO 180105P00033000 P Jan 05, 2018 33.0 0.00 0.46
CSCO 180105P00033500 P Jan 05, 2018 33.5 0.00 0.46
CSCO 180105P00034000 P Jan 05, 2018 34.0 0.00 0.45
CSCO 180105P00034500 P Jan 05, 2018 34.5 0.01 0.45
CSCO 180105P00035000 P Jan 05, 2018 35.0 0.01 0.47
CSCO 180105P00035500 P Jan 05, 2018 35.5 0.06 0.11
CSCO 180105P00036000 P Jan 05, 2018 36.0 0.07 0.16
CSCO 180105P00036500 P Jan 05, 2018 36.5 0.22 0.26
CSCO 180105P00037000 P Jan 05, 2018 37.0 0.37 0.41
CSCO 180105P00037500 P Jan 05, 2018 37.5 0.58 0.63
CSCO 180105P00038000 P Jan 05, 2018 38.0 0.87 0.93
CSCO 180105P00038500 P Jan 05, 2018 38.5 0.99 1.35
CSCO 180105P00039000 P Jan 05, 2018 39.0 1.39 1.79
CSCO 180105P00039500 P Jan 05, 2018 39.5 1.83 2.25
CSCO 180105P00040000 P Jan 05, 2018 40.0 2.14 2.81
CSCO 180105P00040500 P Jan 05, 2018 40.5 2.67 3.20
CSCO 180105P00041000 P Jan 05, 2018 41.0 3.45 3.75
CSCO 180105P00041500 P Jan 05, 2018 41.5 3.85 4.35
CSCO 180105P00042000 P Jan 05, 2018 42.0 4.20 4.70
CSCO 180105P00042500 P Jan 05, 2018 42.5 4.85 5.15
CSCO 180105P00043000 P Jan 05, 2018 43.0 5.30 5.80
CSCO 180105P00043500 P Jan 05, 2018 43.5 5.75 6.20
CSCO 180105P00044500 P Jan 05, 2018 44.5 6.70 7.25
CSCO 180112C00030500 C Jan 12, 2018 30.5 7.05 7.65
CSCO 180112C00031000 C Jan 12, 2018 31.0 6.45 7.25
CSCO 180112C00031500 C Jan 12, 2018 31.5 6.00 6.70
CSCO 180112C00032000 C Jan 12, 2018 32.0 5.60 6.40
CSCO 180112C00032500 C Jan 12, 2018 32.5 5.10 5.65
CSCO 180112C00033000 C Jan 12, 2018 33.0 4.55 5.10
CSCO 180112C00033500 C Jan 12, 2018 33.5 4.15 4.50
CSCO 180112C00034000 C Jan 12, 2018 34.0 3.65 3.95
CSCO 180112C00034500 C Jan 12, 2018 34.5 3.15 3.60
CSCO 180112C00035000 C Jan 12, 2018 35.0 2.52 3.10
CSCO 180112C00035500 C Jan 12, 2018 35.5 2.04 2.78
CSCO 180112C00036000 C Jan 12, 2018 36.0 1.69 2.17
CSCO 180112C00036500 C Jan 12, 2018 36.5 1.33 1.63
CSCO 180112C00037000 C Jan 12, 2018 37.0 0.96 1.11
CSCO 180112C00037500 C Jan 12, 2018 37.5 0.65 0.72
CSCO 180112C00038000 C Jan 12, 2018 38.0 0.41 0.47
CSCO 180112C00038500 C Jan 12, 2018 38.5 0.25 0.30
CSCO 180112C00039000 C Jan 12, 2018 39.0 0.14 0.20
CSCO 180112C00039500 C Jan 12, 2018 39.5 0.04 0.47
CSCO 180112C00040000 C Jan 12, 2018 40.0 0.00 0.45
CSCO 180112C00040500 C Jan 12, 2018 40.5 0.00 0.45
CSCO 180112C00041000 C Jan 12, 2018 41.0 0.00 0.42
CSCO 180112C00041500 C Jan 12, 2018 41.5 0.00 0.46
CSCO 180112C00042000 C Jan 12, 2018 42.0 0.00 0.45
CSCO 180112C00042500 C Jan 12, 2018 42.5 0.00 0.45
CSCO 180112C00043000 C Jan 12, 2018 43.0 0.00 0.47
CSCO 180112C00043500 C Jan 12, 2018 43.5 0.00 0.43
CSCO 180112C00044000 C Jan 12, 2018 44.0 0.00 0.46
CSCO 180112C00044500 C Jan 12, 2018 44.5 0.00 0.44
CSCO 180112P00030500 P Jan 12, 2018 30.5 0.00 0.47
CSCO 180112P00031000 P Jan 12, 2018 31.0 0.00 0.48
CSCO 180112P00031500 P Jan 12, 2018 31.5 0.00 0.47
CSCO 180112P00032000 P Jan 12, 2018 32.0 0.00 0.17
CSCO 180112P00032500 P Jan 12, 2018 32.5 0.00 0.44
CSCO 180112P00033000 P Jan 12, 2018 33.0 0.00 0.45
CSCO 180112P00033500 P Jan 12, 2018 33.5 0.00 0.45
CSCO 180112P00034000 P Jan 12, 2018 34.0 0.00 0.45
CSCO 180112P00034500 P Jan 12, 2018 34.5 0.05 0.44
CSCO 180112P00035000 P Jan 12, 2018 35.0 0.02 0.44
CSCO 180112P00035500 P Jan 12, 2018 35.5 0.01 0.44
CSCO 180112P00036000 P Jan 12, 2018 36.0 0.15 0.35
CSCO 180112P00036500 P Jan 12, 2018 36.5 0.29 0.35
CSCO 180112P00037000 P Jan 12, 2018 37.0 0.46 0.50
CSCO 180112P00037500 P Jan 12, 2018 37.5 0.66 0.73
CSCO 180112P00038000 P Jan 12, 2018 38.0 0.96 1.03
CSCO 180112P00038500 P Jan 12, 2018 38.5 1.31 1.39
CSCO 180112P00039000 P Jan 12, 2018 39.0 1.41 1.84
CSCO 180112P00039500 P Jan 12, 2018 39.5 1.87 2.25
CSCO 180112P00040000 P Jan 12, 2018 40.0 2.14 2.87
CSCO 180112P00040500 P Jan 12, 2018 40.5 2.65 3.20
CSCO 180112P00041000 P Jan 12, 2018 41.0 3.35 3.85
CSCO 180112P00041500 P Jan 12, 2018 41.5 3.85 4.35
CSCO 180112P00042000 P Jan 12, 2018 42.0 4.25 4.70
CSCO 180112P00042500 P Jan 12, 2018 42.5 4.90 5.40
CSCO 180112P00043000 P Jan 12, 2018 43.0 5.35 5.65
CSCO 180112P00043500 P Jan 12, 2018 43.5 5.70 6.30
CSCO 180112P00044000 P Jan 12, 2018 44.0 6.25 6.70
CSCO 180112P00044500 P Jan 12, 2018 44.5 6.65 7.25
CSCO 180119C00013000 C Jan 19, 2018 13.0 22.85 25.60
CSCO 180119C00015000 C Jan 19, 2018 15.0 21.05 23.40
CSCO 180119C00016000 C Jan 19, 2018 16.0 20.50 21.85
CSCO 180119C00017000 C Jan 19, 2018 17.0 20.00 20.85
CSCO 180119C00018000 C Jan 19, 2018 18.0 18.95 19.85
CSCO 180119C00019000 C Jan 19, 2018 19.0 17.00 20.55
CSCO 180119C00020000 C Jan 19, 2018 20.0 16.05 18.85
CSCO 180119C00021000 C Jan 19, 2018 21.0 16.25 17.00
CSCO 180119C00022000 C Jan 19, 2018 22.0 15.35 15.90
CSCO 180119C00023000 C Jan 19, 2018 23.0 14.20 14.85
CSCO 180119C00024000 C Jan 19, 2018 24.0 13.60 13.85
CSCO 180119C00025000 C Jan 19, 2018 25.0 12.65 12.75
CSCO 180119C00026000 C Jan 19, 2018 26.0 11.65 11.85
CSCO 180119C00027000 C Jan 19, 2018 27.0 10.65 10.80
CSCO 180119C00028000 C Jan 19, 2018 28.0 9.40 9.90
CSCO 180119C00029000 C Jan 19, 2018 29.0 8.65 8.95
CSCO 180119C00030000 C Jan 19, 2018 30.0 7.65 7.80
CSCO 180119C00031000 C Jan 19, 2018 31.0 6.65 6.95
CSCO 180119C00032000 C Jan 19, 2018 32.0 5.65 5.90
CSCO 180119C00033000 C Jan 19, 2018 33.0 4.65 5.05
CSCO 180119C00034000 C Jan 19, 2018 34.0 3.60 4.05
CSCO 180119C00035000 C Jan 19, 2018 35.0 2.67 2.76
CSCO 180119C00036000 C Jan 19, 2018 36.0 1.79 1.84
CSCO 180119C00037000 C Jan 19, 2018 37.0 1.03 1.05
CSCO 180119C00038000 C Jan 19, 2018 38.0 0.49 0.51
CSCO 180119C00039000 C Jan 19, 2018 39.0 0.22 0.23
CSCO 180119C00040000 C Jan 19, 2018 40.0 0.09 0.11
CSCO 180119C00041000 C Jan 19, 2018 41.0 0.04 0.05
CSCO 180119C00042000 C Jan 19, 2018 42.0 0.01 0.03
CSCO 180119C00043000 C Jan 19, 2018 43.0 0.01 0.04
CSCO 180119C00044000 C Jan 19, 2018 44.0 0.00 0.03
CSCO 180119C00045000 C Jan 19, 2018 45.0 0.00 0.03
CSCO 180119C00046000 C Jan 19, 2018 46.0 0.00 0.02
CSCO 180119C00047000 C Jan 19, 2018 47.0 0.00 0.02
CSCO 180119C00048000 C Jan 19, 2018 48.0 0.00 0.02
CSCO 180119C00049000 C Jan 19, 2018 49.0 0.00 0.02
CSCO 180119C00050000 C Jan 19, 2018 50.0 0.00 0.02
CSCO 180119P00013000 P Jan 19, 2018 13.0 0.00 0.02
CSCO 180119P00015000 P Jan 19, 2018 15.0 0.00 0.02
CSCO 180119P00016000 P Jan 19, 2018 16.0 0.00 0.02
CSCO 180119P00017000 P Jan 19, 2018 17.0 0.00 0.02
CSCO 180119P00018000 P Jan 19, 2018 18.0 0.00 0.02
CSCO 180119P00019000 P Jan 19, 2018 19.0 0.00 0.02
CSCO 180119P00020000 P Jan 19, 2018 20.0 0.00 0.02
CSCO 180119P00021000 P Jan 19, 2018 21.0 0.00 0.02
CSCO 180119P00022000 P Jan 19, 2018 22.0 0.00 0.02
CSCO 180119P00023000 P Jan 19, 2018 23.0 0.00 0.02
CSCO 180119P00024000 P Jan 19, 2018 24.0 0.00 0.02
CSCO 180119P00025000 P Jan 19, 2018 25.0 0.01 0.02
CSCO 180119P00026000 P Jan 19, 2018 26.0 0.00 0.03
CSCO 180119P00027000 P Jan 19, 2018 27.0 0.01 0.05
CSCO 180119P00028000 P Jan 19, 2018 28.0 0.01 0.04
CSCO 180119P00029000 P Jan 19, 2018 29.0 0.02 0.05
CSCO 180119P00030000 P Jan 19, 2018 30.0 0.02 0.04
CSCO 180119P00031000 P Jan 19, 2018 31.0 0.02 0.04
CSCO 180119P00032000 P Jan 19, 2018 32.0 0.04 0.05
CSCO 180119P00033000 P Jan 19, 2018 33.0 0.05 0.06
CSCO 180119P00034000 P Jan 19, 2018 34.0 0.07 0.08
CSCO 180119P00035000 P Jan 19, 2018 35.0 0.13 0.14
CSCO 180119P00036000 P Jan 19, 2018 36.0 0.26 0.27
CSCO 180119P00037000 P Jan 19, 2018 37.0 0.54 0.56
CSCO 180119P00038000 P Jan 19, 2018 38.0 1.05 1.07
CSCO 180119P00039000 P Jan 19, 2018 39.0 1.75 1.82
CSCO 180119P00040000 P Jan 19, 2018 40.0 2.43 2.71
CSCO 180119P00041000 P Jan 19, 2018 41.0 3.45 3.70
CSCO 180119P00042000 P Jan 19, 2018 42.0 4.35 4.70
CSCO 180119P00043000 P Jan 19, 2018 43.0 5.25 5.65
CSCO 180119P00044000 P Jan 19, 2018 44.0 6.45 6.65
CSCO 180119P00045000 P Jan 19, 2018 45.0 7.50 7.65
CSCO 180119P00046000 P Jan 19, 2018 46.0 8.30 8.65
CSCO 180119P00047000 P Jan 19, 2018 47.0 9.45 9.75
CSCO 180119P00048000 P Jan 19, 2018 48.0 10.25 10.75
CSCO 180119P00049000 P Jan 19, 2018 49.0 11.30 12.15
CSCO 180119P00050000 P Jan 19, 2018 50.0 12.30 13.15
CSCO 180126C00030500 C Jan 26, 2018 30.5 7.05 7.75
CSCO 180126C00031000 C Jan 26, 2018 31.0 6.50 7.35
CSCO 180126C00031500 C Jan 26, 2018 31.5 6.10 6.55
CSCO 180126C00032000 C Jan 26, 2018 32.0 5.55 6.10
CSCO 180126C00032500 C Jan 26, 2018 32.5 5.15 5.55
CSCO 180126C00033000 C Jan 26, 2018 33.0 4.55 5.20
CSCO 180126C00033500 C Jan 26, 2018 33.5 3.90 4.55
CSCO 180126C00034000 C Jan 26, 2018 34.0 3.65 3.95
CSCO 180126C00034500 C Jan 26, 2018 34.5 3.15 3.55
CSCO 180126C00035000 C Jan 26, 2018 35.0 2.56 2.99
CSCO 180126C00035500 C Jan 26, 2018 35.5 2.13 2.78
CSCO 180126C00036000 C Jan 26, 2018 36.0 1.80 2.03
CSCO 180126C00036500 C Jan 26, 2018 36.5 1.43 1.50
CSCO 180126C00037000 C Jan 26, 2018 37.0 1.09 1.13
CSCO 180126C00037500 C Jan 26, 2018 37.5 0.79 0.83
CSCO 180126C00038000 C Jan 26, 2018 38.0 0.56 0.59
CSCO 180126C00038500 C Jan 26, 2018 38.5 0.39 0.42
CSCO 180126C00039000 C Jan 26, 2018 39.0 0.26 0.29
CSCO 180126C00039500 C Jan 26, 2018 39.5 0.16 0.27
CSCO 180126C00040000 C Jan 26, 2018 40.0 0.00 0.41
CSCO 180126C00040500 C Jan 26, 2018 40.5 0.00 0.32
CSCO 180126C00041000 C Jan 26, 2018 41.0 0.00 0.24
CSCO 180126C00041500 C Jan 26, 2018 41.5 0.00 0.20
CSCO 180126C00042000 C Jan 26, 2018 42.0 0.00 0.12
CSCO 180126C00042500 C Jan 26, 2018 42.5 0.00 0.12
CSCO 180126C00043000 C Jan 26, 2018 43.0 0.00 0.09
CSCO 180126C00043500 C Jan 26, 2018 43.5 0.00 0.07
CSCO 180126C00044000 C Jan 26, 2018 44.0 0.00 0.07
CSCO 180126C00044500 C Jan 26, 2018 44.5 0.00 0.06
CSCO 180126P00030500 P Jan 26, 2018 30.5 0.00 0.06
CSCO 180126P00031000 P Jan 26, 2018 31.0 0.00 0.09
CSCO 180126P00031500 P Jan 26, 2018 31.5 0.00 0.13
CSCO 180126P00032000 P Jan 26, 2018 32.0 0.00 0.15
CSCO 180126P00032500 P Jan 26, 2018 32.5 0.00 0.16
CSCO 180126P00033000 P Jan 26, 2018 33.0 0.00 0.22
CSCO 180126P00033500 P Jan 26, 2018 33.5 0.04 0.24
CSCO 180126P00034000 P Jan 26, 2018 34.0 0.01 0.29
CSCO 180126P00034500 P Jan 26, 2018 34.5 0.05 0.32
CSCO 180126P00035000 P Jan 26, 2018 35.0 0.06 0.39
CSCO 180126P00035500 P Jan 26, 2018 35.5 0.21 0.25
CSCO 180126P00036000 P Jan 26, 2018 36.0 0.30 0.34
CSCO 180126P00036500 P Jan 26, 2018 36.5 0.43 0.47
CSCO 180126P00037000 P Jan 26, 2018 37.0 0.61 0.65
CSCO 180126P00037500 P Jan 26, 2018 37.5 0.83 0.87
CSCO 180126P00038000 P Jan 26, 2018 38.0 1.11 1.15
CSCO 180126P00038500 P Jan 26, 2018 38.5 1.42 1.49
CSCO 180126P00039000 P Jan 26, 2018 39.0 1.76 1.87
CSCO 180126P00039500 P Jan 26, 2018 39.5 1.96 2.33
CSCO 180126P00040000 P Jan 26, 2018 40.0 2.19 2.92
CSCO 180126P00040500 P Jan 26, 2018 40.5 2.70 3.45
CSCO 180126P00041000 P Jan 26, 2018 41.0 3.35 3.70
CSCO 180126P00041500 P Jan 26, 2018 41.5 3.80 4.45
CSCO 180126P00042000 P Jan 26, 2018 42.0 4.30 4.70
CSCO 180126P00042500 P Jan 26, 2018 42.5 4.85 5.20
CSCO 180126P00043000 P Jan 26, 2018 43.0 5.20 6.00
CSCO 180126P00043500 P Jan 26, 2018 43.5 5.65 6.30
CSCO 180126P00044000 P Jan 26, 2018 44.0 6.10 6.80
CSCO 180126P00044500 P Jan 26, 2018 44.5 6.55 7.30
CSCO 180216C00016000 C Feb 16, 2018 16.0 20.80 21.85
CSCO 180216C00017000 C Feb 16, 2018 17.0 20.10 20.75
CSCO 180216C00018000 C Feb 16, 2018 18.0 19.00 19.80
CSCO 180216C00019000 C Feb 16, 2018 19.0 18.25 18.90
CSCO 180216C00020000 C Feb 16, 2018 20.0 17.20 18.00
CSCO 180216C00021000 C Feb 16, 2018 21.0 16.20 17.00
CSCO 180216C00022000 C Feb 16, 2018 22.0 15.25 15.90
CSCO 180216C00023000 C Feb 16, 2018 23.0 14.20 15.05
CSCO 180216C00024000 C Feb 16, 2018 24.0 13.25 13.95
CSCO 180216C00025000 C Feb 16, 2018 25.0 12.15 13.05
CSCO 180216C00026000 C Feb 16, 2018 26.0 11.50 11.95
CSCO 180216C00027000 C Feb 16, 2018 27.0 10.55 10.90
CSCO 180216C00028000 C Feb 16, 2018 28.0 9.45 10.00
CSCO 180216C00029000 C Feb 16, 2018 29.0 8.55 8.80
CSCO 180216C00030000 C Feb 16, 2018 30.0 7.50 7.90
CSCO 180216C00031000 C Feb 16, 2018 31.0 6.65 7.00
CSCO 180216C00032000 C Feb 16, 2018 32.0 5.65 5.90
CSCO 180216C00033000 C Feb 16, 2018 33.0 4.65 5.00
CSCO 180216C00034000 C Feb 16, 2018 34.0 3.75 3.90
CSCO 180216C00035000 C Feb 16, 2018 35.0 2.91 2.95
CSCO 180216C00036000 C Feb 16, 2018 36.0 2.13 2.17
CSCO 180216C00037000 C Feb 16, 2018 37.0 1.50 1.52
CSCO 180216C00038000 C Feb 16, 2018 38.0 1.00 1.02
CSCO 180216C00039000 C Feb 16, 2018 39.0 0.63 0.64
CSCO 180216C00040000 C Feb 16, 2018 40.0 0.38 0.40
CSCO 180216C00041000 C Feb 16, 2018 41.0 0.21 0.24
CSCO 180216C00042000 C Feb 16, 2018 42.0 0.12 0.15
CSCO 180216C00043000 C Feb 16, 2018 43.0 0.07 0.09
CSCO 180216P00016000 P Feb 16, 2018 16.0 0.00 0.02
CSCO 180216P00017000 P Feb 16, 2018 17.0 0.00 0.02
CSCO 180216P00018000 P Feb 16, 2018 18.0 0.00 0.02
CSCO 180216P00019000 P Feb 16, 2018 19.0 0.00 0.02
CSCO 180216P00020000 P Feb 16, 2018 20.0 0.00 0.02
CSCO 180216P00021000 P Feb 16, 2018 21.0 0.00 0.02
CSCO 180216P00022000 P Feb 16, 2018 22.0 0.00 0.03
CSCO 180216P00023000 P Feb 16, 2018 23.0 0.00 0.05
CSCO 180216P00024000 P Feb 16, 2018 24.0 0.00 0.05
CSCO 180216P00025000 P Feb 16, 2018 25.0 0.00 0.05
CSCO 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
CSCO 180216P00027000 P Feb 16, 2018 27.0 0.01 0.04
CSCO 180216P00028000 P Feb 16, 2018 28.0 0.01 0.05
CSCO 180216P00029000 P Feb 16, 2018 29.0 0.02 0.04
CSCO 180216P00030000 P Feb 16, 2018 30.0 0.04 0.06
CSCO 180216P00031000 P Feb 16, 2018 31.0 0.06 0.08
CSCO 180216P00032000 P Feb 16, 2018 32.0 0.10 0.11
CSCO 180216P00033000 P Feb 16, 2018 33.0 0.14 0.17
CSCO 180216P00034000 P Feb 16, 2018 34.0 0.24 0.27
CSCO 180216P00035000 P Feb 16, 2018 35.0 0.40 0.43
CSCO 180216P00036000 P Feb 16, 2018 36.0 0.65 0.67
CSCO 180216P00037000 P Feb 16, 2018 37.0 1.01 1.04
CSCO 180216P00038000 P Feb 16, 2018 38.0 1.50 1.53
CSCO 180216P00039000 P Feb 16, 2018 39.0 2.14 2.18
CSCO 180216P00040000 P Feb 16, 2018 40.0 2.78 2.96
CSCO 180216P00041000 P Feb 16, 2018 41.0 3.40 3.95
CSCO 180216P00042000 P Feb 16, 2018 42.0 4.45 4.80
CSCO 180216P00043000 P Feb 16, 2018 43.0 5.55 5.70
CSCO 180316C00023000 C Mar 16, 2018 23.0 14.60 14.90
CSCO 180316C00024000 C Mar 16, 2018 24.0 13.55 13.95
CSCO 180316C00025000 C Mar 16, 2018 25.0 12.45 13.05
CSCO 180316C00026000 C Mar 16, 2018 26.0 11.40 11.85
CSCO 180316C00027000 C Mar 16, 2018 27.0 10.30 10.95
CSCO 180316C00028000 C Mar 16, 2018 28.0 9.50 10.00
CSCO 180316C00029000 C Mar 16, 2018 29.0 8.60 9.00
CSCO 180316C00030000 C Mar 16, 2018 30.0 7.60 7.95
CSCO 180316C00031000 C Mar 16, 2018 31.0 6.60 7.00
CSCO 180316C00032000 C Mar 16, 2018 32.0 5.70 6.00
CSCO 180316C00033000 C Mar 16, 2018 33.0 4.75 5.15
CSCO 180316C00034000 C Mar 16, 2018 34.0 3.85 4.00
CSCO 180316C00035000 C Mar 16, 2018 35.0 3.05 3.15
CSCO 180316C00036000 C Mar 16, 2018 36.0 2.33 2.37
CSCO 180316C00037000 C Mar 16, 2018 37.0 1.71 1.74
CSCO 180316C00038000 C Mar 16, 2018 38.0 1.20 1.22
CSCO 180316C00039000 C Mar 16, 2018 39.0 0.81 0.83
CSCO 180316C00040000 C Mar 16, 2018 40.0 0.53 0.54
CSCO 180316C00041000 C Mar 16, 2018 41.0 0.33 0.36
CSCO 180316C00042000 C Mar 16, 2018 42.0 0.21 0.23
CSCO 180316C00043000 C Mar 16, 2018 43.0 0.13 0.15
CSCO 180316P00023000 P Mar 16, 2018 23.0 0.00 0.03
CSCO 180316P00024000 P Mar 16, 2018 24.0 0.01 0.05
CSCO 180316P00025000 P Mar 16, 2018 25.0 0.01 0.05
CSCO 180316P00026000 P Mar 16, 2018 26.0 0.02 0.07
CSCO 180316P00027000 P Mar 16, 2018 27.0 0.04 0.05
CSCO 180316P00028000 P Mar 16, 2018 28.0 0.05 0.06
CSCO 180316P00029000 P Mar 16, 2018 29.0 0.06 0.08
CSCO 180316P00030000 P Mar 16, 2018 30.0 0.09 0.10
CSCO 180316P00031000 P Mar 16, 2018 31.0 0.12 0.13
CSCO 180316P00032000 P Mar 16, 2018 32.0 0.17 0.18
CSCO 180316P00033000 P Mar 16, 2018 33.0 0.24 0.26
CSCO 180316P00034000 P Mar 16, 2018 34.0 0.36 0.38
CSCO 180316P00035000 P Mar 16, 2018 35.0 0.54 0.56
CSCO 180316P00036000 P Mar 16, 2018 36.0 0.81 0.83
CSCO 180316P00037000 P Mar 16, 2018 37.0 1.18 1.20
CSCO 180316P00038000 P Mar 16, 2018 38.0 1.67 1.69
CSCO 180316P00039000 P Mar 16, 2018 39.0 2.28 2.31
CSCO 180316P00040000 P Mar 16, 2018 40.0 3.00 3.05
CSCO 180316P00041000 P Mar 16, 2018 41.0 3.75 3.90
CSCO 180316P00042000 P Mar 16, 2018 42.0 4.65 4.80
CSCO 180316P00043000 P Mar 16, 2018 43.0 5.55 5.75
CSCO 180420C00017000 C Apr 20, 2018 17.0 20.40 21.05
CSCO 180420C00018000 C Apr 20, 2018 18.0 19.60 19.85
CSCO 180420C00019000 C Apr 20, 2018 19.0 18.60 19.05
CSCO 180420C00020000 C Apr 20, 2018 20.0 17.45 17.85
CSCO 180420C00021000 C Apr 20, 2018 21.0 16.60 16.85
CSCO 180420C00022000 C Apr 20, 2018 22.0 15.50 15.80
CSCO 180420C00023000 C Apr 20, 2018 23.0 14.55 14.75
CSCO 180420C00024000 C Apr 20, 2018 24.0 13.45 13.75
CSCO 180420C00025000 C Apr 20, 2018 25.0 12.45 12.85
CSCO 180420C00026000 C Apr 20, 2018 26.0 11.00 12.00
CSCO 180420C00027000 C Apr 20, 2018 27.0 10.55 10.75
CSCO 180420C00028000 C Apr 20, 2018 28.0 9.45 9.85
CSCO 180420C00029000 C Apr 20, 2018 29.0 8.65 9.00
CSCO 180420C00030000 C Apr 20, 2018 30.0 7.60 8.15
CSCO 180420C00031000 C Apr 20, 2018 31.0 6.60 7.20
CSCO 180420C00032000 C Apr 20, 2018 32.0 5.75 5.90
CSCO 180420C00033000 C Apr 20, 2018 33.0 4.85 4.95
CSCO 180420C00034000 C Apr 20, 2018 34.0 4.00 4.10
CSCO 180420C00035000 C Apr 20, 2018 35.0 3.20 3.35
CSCO 180420C00036000 C Apr 20, 2018 36.0 2.50 2.57
CSCO 180420C00037000 C Apr 20, 2018 37.0 1.89 1.95
CSCO 180420C00038000 C Apr 20, 2018 38.0 1.38 1.41
CSCO 180420C00039000 C Apr 20, 2018 39.0 0.98 1.01
CSCO 180420C00040000 C Apr 20, 2018 40.0 0.68 0.70
CSCO 180420C00041000 C Apr 20, 2018 41.0 0.46 0.49
CSCO 180420C00042000 C Apr 20, 2018 42.0 0.31 0.33
CSCO 180420C00043000 C Apr 20, 2018 43.0 0.21 0.23
CSCO 180420C00044000 C Apr 20, 2018 44.0 0.14 0.15
CSCO 180420P00017000 P Apr 20, 2018 17.0 0.00 0.03
CSCO 180420P00018000 P Apr 20, 2018 18.0 0.00 0.04
CSCO 180420P00019000 P Apr 20, 2018 19.0 0.00 0.04
CSCO 180420P00020000 P Apr 20, 2018 20.0 0.00 0.05
CSCO 180420P00021000 P Apr 20, 2018 21.0 0.00 0.06
CSCO 180420P00022000 P Apr 20, 2018 22.0 0.01 0.04
CSCO 180420P00023000 P Apr 20, 2018 23.0 0.01 0.06
CSCO 180420P00024000 P Apr 20, 2018 24.0 0.02 0.06
CSCO 180420P00025000 P Apr 20, 2018 25.0 0.05 0.06
CSCO 180420P00026000 P Apr 20, 2018 26.0 0.06 0.07
CSCO 180420P00027000 P Apr 20, 2018 27.0 0.07 0.09
CSCO 180420P00028000 P Apr 20, 2018 28.0 0.09 0.11
CSCO 180420P00029000 P Apr 20, 2018 29.0 0.12 0.13
CSCO 180420P00030000 P Apr 20, 2018 30.0 0.15 0.17
CSCO 180420P00031000 P Apr 20, 2018 31.0 0.21 0.22
CSCO 180420P00032000 P Apr 20, 2018 32.0 0.28 0.30
CSCO 180420P00033000 P Apr 20, 2018 33.0 0.40 0.41
CSCO 180420P00034000 P Apr 20, 2018 34.0 0.56 0.57
CSCO 180420P00035000 P Apr 20, 2018 35.0 0.78 0.81
CSCO 180420P00036000 P Apr 20, 2018 36.0 1.09 1.12
CSCO 180420P00037000 P Apr 20, 2018 37.0 1.51 1.53
CSCO 180420P00038000 P Apr 20, 2018 38.0 1.99 2.05
CSCO 180420P00039000 P Apr 20, 2018 39.0 2.60 2.66
CSCO 180420P00040000 P Apr 20, 2018 40.0 3.30 3.40
CSCO 180420P00041000 P Apr 20, 2018 41.0 4.05 4.20
CSCO 180420P00042000 P Apr 20, 2018 42.0 4.90 5.05
CSCO 180420P00043000 P Apr 20, 2018 43.0 5.85 5.95
CSCO 180420P00044000 P Apr 20, 2018 44.0 6.75 6.90
CSCO 180615C00017000 C Jun 15, 2018 17.0 18.90 22.75
CSCO 180615C00018000 C Jun 15, 2018 18.0 18.95 20.75
CSCO 180615C00019000 C Jun 15, 2018 19.0 18.05 19.65
CSCO 180615C00020000 C Jun 15, 2018 20.0 17.10 18.60
CSCO 180615C00021000 C Jun 15, 2018 21.0 16.00 17.60
CSCO 180615C00022000 C Jun 15, 2018 22.0 13.90 17.80
CSCO 180615C00023000 C Jun 15, 2018 23.0 14.00 15.60
CSCO 180615C00024000 C Jun 15, 2018 24.0 13.05 14.55
CSCO 180615C00025000 C Jun 15, 2018 25.0 11.05 14.70
CSCO 180615C00026000 C Jun 15, 2018 26.0 10.35 13.45
CSCO 180615C00027000 C Jun 15, 2018 27.0 9.05 12.70
CSCO 180615C00028000 C Jun 15, 2018 28.0 9.50 10.20
CSCO 180615C00029000 C Jun 15, 2018 29.0 8.65 9.15
CSCO 180615C00030000 C Jun 15, 2018 30.0 7.70 8.20
CSCO 180615C00031000 C Jun 15, 2018 31.0 6.65 7.35
CSCO 180615C00032000 C Jun 15, 2018 32.0 5.85 6.05
CSCO 180615C00033000 C Jun 15, 2018 33.0 5.00 5.35
CSCO 180615C00034000 C Jun 15, 2018 34.0 4.25 4.55
CSCO 180615C00035000 C Jun 15, 2018 35.0 3.50 3.65
CSCO 180615C00036000 C Jun 15, 2018 36.0 2.86 2.94
CSCO 180615C00037000 C Jun 15, 2018 37.0 2.29 2.36
CSCO 180615C00038000 C Jun 15, 2018 38.0 1.79 1.85
CSCO 180615C00039000 C Jun 15, 2018 39.0 1.38 1.41
CSCO 180615C00040000 C Jun 15, 2018 40.0 1.04 1.07
CSCO 180615C00041000 C Jun 15, 2018 41.0 0.77 0.83
CSCO 180615C00042000 C Jun 15, 2018 42.0 0.57 0.61
CSCO 180615C00043000 C Jun 15, 2018 43.0 0.41 0.46
CSCO 180615C00044000 C Jun 15, 2018 44.0 0.30 0.34
CSCO 180615C00045000 C Jun 15, 2018 45.0 0.21 0.25
CSCO 180615C00046000 C Jun 15, 2018 46.0 0.15 0.20
CSCO 180615C00047000 C Jun 15, 2018 47.0 0.10 0.14
CSCO 180615P00017000 P Jun 15, 2018 17.0 0.00 0.04
CSCO 180615P00018000 P Jun 15, 2018 18.0 0.00 0.06
CSCO 180615P00019000 P Jun 15, 2018 19.0 0.01 0.06
CSCO 180615P00020000 P Jun 15, 2018 20.0 0.02 0.06
CSCO 180615P00021000 P Jun 15, 2018 21.0 0.03 0.06
CSCO 180615P00022000 P Jun 15, 2018 22.0 0.04 0.08
CSCO 180615P00023000 P Jun 15, 2018 23.0 0.05 0.09
CSCO 180615P00024000 P Jun 15, 2018 24.0 0.06 0.10
CSCO 180615P00025000 P Jun 15, 2018 25.0 0.08 0.12
CSCO 180615P00026000 P Jun 15, 2018 26.0 0.09 0.14
CSCO 180615P00027000 P Jun 15, 2018 27.0 0.12 0.17
CSCO 180615P00028000 P Jun 15, 2018 28.0 0.15 0.20
CSCO 180615P00029000 P Jun 15, 2018 29.0 0.20 0.25
CSCO 180615P00030000 P Jun 15, 2018 30.0 0.26 0.31
CSCO 180615P00031000 P Jun 15, 2018 31.0 0.35 0.40
CSCO 180615P00032000 P Jun 15, 2018 32.0 0.46 0.51
CSCO 180615P00033000 P Jun 15, 2018 33.0 0.63 0.67
CSCO 180615P00034000 P Jun 15, 2018 34.0 0.84 0.88
CSCO 180615P00035000 P Jun 15, 2018 35.0 1.11 1.16
CSCO 180615P00036000 P Jun 15, 2018 36.0 1.45 1.50
CSCO 180615P00037000 P Jun 15, 2018 37.0 1.87 1.93
CSCO 180615P00038000 P Jun 15, 2018 38.0 2.38 2.43
CSCO 180615P00039000 P Jun 15, 2018 39.0 2.96 3.05
CSCO 180615P00040000 P Jun 15, 2018 40.0 3.60 3.70
CSCO 180615P00041000 P Jun 15, 2018 41.0 4.35 4.45
CSCO 180615P00042000 P Jun 15, 2018 42.0 4.90 5.30
CSCO 180615P00043000 P Jun 15, 2018 43.0 5.70 6.25
CSCO 180615P00044000 P Jun 15, 2018 44.0 6.50 7.20
CSCO 180615P00045000 P Jun 15, 2018 45.0 7.40 8.15
CSCO 180615P00046000 P Jun 15, 2018 46.0 8.35 9.05
CSCO 180615P00047000 P Jun 15, 2018 47.0 9.40 9.90
CSCO 180720C00023000 C Jul 20, 2018 23.0 13.90 15.70
CSCO 180720C00024000 C Jul 20, 2018 24.0 13.15 14.45
CSCO 180720C00025000 C Jul 20, 2018 25.0 10.95 14.80
CSCO 180720C00026000 C Jul 20, 2018 26.0 10.00 13.75
CSCO 180720C00027000 C Jul 20, 2018 27.0 9.05 12.75
CSCO 180720C00028000 C Jul 20, 2018 28.0 9.55 10.20
CSCO 180720C00029000 C Jul 20, 2018 29.0 8.60 9.20
CSCO 180720C00030000 C Jul 20, 2018 30.0 7.60 8.30
CSCO 180720C00031000 C Jul 20, 2018 31.0 6.75 7.35
CSCO 180720C00032000 C Jul 20, 2018 32.0 5.90 6.40
CSCO 180720C00033000 C Jul 20, 2018 33.0 5.00 5.60
CSCO 180720C00034000 C Jul 20, 2018 34.0 4.30 4.70
CSCO 180720C00035000 C Jul 20, 2018 35.0 3.60 3.75
CSCO 180720C00036000 C Jul 20, 2018 36.0 2.99 3.10
CSCO 180720C00037000 C Jul 20, 2018 37.0 2.42 2.48
CSCO 180720C00038000 C Jul 20, 2018 38.0 1.92 1.97
CSCO 180720C00039000 C Jul 20, 2018 39.0 1.50 1.56
CSCO 180720C00040000 C Jul 20, 2018 40.0 1.16 1.20
CSCO 180720C00041000 C Jul 20, 2018 41.0 0.88 0.92
CSCO 180720C00042000 C Jul 20, 2018 42.0 0.66 0.71
CSCO 180720C00043000 C Jul 20, 2018 43.0 0.48 0.53
CSCO 180720C00044000 C Jul 20, 2018 44.0 0.36 0.40
CSCO 180720C00045000 C Jul 20, 2018 45.0 0.26 0.31
CSCO 180720C00046000 C Jul 20, 2018 46.0 0.19 0.24
CSCO 180720C00047000 C Jul 20, 2018 47.0 0.13 0.19
CSCO 180720P00023000 P Jul 20, 2018 23.0 0.07 0.12
CSCO 180720P00024000 P Jul 20, 2018 24.0 0.08 0.14
CSCO 180720P00025000 P Jul 20, 2018 25.0 0.11 0.16
CSCO 180720P00026000 P Jul 20, 2018 26.0 0.13 0.18
CSCO 180720P00027000 P Jul 20, 2018 27.0 0.16 0.22
CSCO 180720P00028000 P Jul 20, 2018 28.0 0.21 0.26
CSCO 180720P00029000 P Jul 20, 2018 29.0 0.27 0.32
CSCO 180720P00030000 P Jul 20, 2018 30.0 0.35 0.40
CSCO 180720P00031000 P Jul 20, 2018 31.0 0.46 0.50
CSCO 180720P00032000 P Jul 20, 2018 32.0 0.61 0.66
CSCO 180720P00033000 P Jul 20, 2018 33.0 0.79 0.84
CSCO 180720P00034000 P Jul 20, 2018 34.0 1.03 1.08
CSCO 180720P00035000 P Jul 20, 2018 35.0 1.32 1.37
CSCO 180720P00036000 P Jul 20, 2018 36.0 1.69 1.75
CSCO 180720P00037000 P Jul 20, 2018 37.0 2.12 2.17
CSCO 180720P00038000 P Jul 20, 2018 38.0 2.64 2.70
CSCO 180720P00039000 P Jul 20, 2018 39.0 3.20 3.30
CSCO 180720P00040000 P Jul 20, 2018 40.0 3.85 3.95
CSCO 180720P00041000 P Jul 20, 2018 41.0 4.60 4.70
CSCO 180720P00042000 P Jul 20, 2018 42.0 5.05 5.65
CSCO 180720P00043000 P Jul 20, 2018 43.0 5.80 6.50
CSCO 180720P00044000 P Jul 20, 2018 44.0 6.80 7.30
CSCO 180720P00045000 P Jul 20, 2018 45.0 7.65 8.20
CSCO 180720P00046000 P Jul 20, 2018 46.0 8.55 9.20
CSCO 180720P00047000 P Jul 20, 2018 47.0 9.50 10.15
CSCO 180921C00018000 C Sep 21, 2018 18.0 18.90 20.70
CSCO 180921C00020000 C Sep 21, 2018 20.0 17.15 18.45
CSCO 180921C00023000 C Sep 21, 2018 23.0 14.20 15.40
CSCO 180921C00025000 C Sep 21, 2018 25.0 12.25 13.55
CSCO 180921C00028000 C Sep 21, 2018 28.0 9.65 10.15
CSCO 180921C00030000 C Sep 21, 2018 30.0 7.85 8.25
CSCO 180921C00032000 C Sep 21, 2018 32.0 6.15 6.55
CSCO 180921C00035000 C Sep 21, 2018 35.0 3.95 4.05
CSCO 180921C00037000 C Sep 21, 2018 37.0 2.78 2.83
CSCO 180921C00040000 C Sep 21, 2018 40.0 1.51 1.57
CSCO 180921C00042000 C Sep 21, 2018 42.0 0.96 1.01
CSCO 180921C00045000 C Sep 21, 2018 45.0 0.45 0.50
CSCO 180921P00018000 P Sep 21, 2018 18.0 0.04 0.08
CSCO 180921P00020000 P Sep 21, 2018 20.0 0.06 0.11
CSCO 180921P00023000 P Sep 21, 2018 23.0 0.12 0.17
CSCO 180921P00025000 P Sep 21, 2018 25.0 0.17 0.22
CSCO 180921P00028000 P Sep 21, 2018 28.0 0.32 0.37
CSCO 180921P00030000 P Sep 21, 2018 30.0 0.52 0.57
CSCO 180921P00032000 P Sep 21, 2018 32.0 0.83 0.89
CSCO 180921P00035000 P Sep 21, 2018 35.0 1.63 1.69
CSCO 180921P00037000 P Sep 21, 2018 37.0 2.46 2.52
CSCO 180921P00040000 P Sep 21, 2018 40.0 4.15 4.25
CSCO 180921P00042000 P Sep 21, 2018 42.0 5.60 5.75
CSCO 180921P00045000 P Sep 21, 2018 45.0 7.80 8.35
CSCO 190118C00018000 C Jan 18, 2019 18.0 18.95 20.65
CSCO 190118C00020000 C Jan 18, 2019 20.0 16.65 17.95
CSCO 190118C00023000 C Jan 18, 2019 23.0 12.95 15.90
CSCO 190118C00025000 C Jan 18, 2019 25.0 11.80 13.80
CSCO 190118C00028000 C Jan 18, 2019 28.0 9.50 9.95
CSCO 190118C00030000 C Jan 18, 2019 30.0 7.90 8.20
CSCO 190118C00032000 C Jan 18, 2019 32.0 6.30 6.60
CSCO 190118C00035000 C Jan 18, 2019 35.0 4.35 4.50
CSCO 190118C00037000 C Jan 18, 2019 37.0 3.25 3.35
CSCO 190118C00040000 C Jan 18, 2019 40.0 2.00 2.07
CSCO 190118C00042000 C Jan 18, 2019 42.0 1.39 1.46
CSCO 190118C00045000 C Jan 18, 2019 45.0 0.79 0.85
CSCO 190118C00047000 C Jan 18, 2019 47.0 0.51 0.59
CSCO 190118C00050000 C Jan 18, 2019 50.0 0.27 0.34
CSCO 190118P00018000 P Jan 18, 2019 18.0 0.09 0.15
CSCO 190118P00020000 P Jan 18, 2019 20.0 0.14 0.20
CSCO 190118P00023000 P Jan 18, 2019 23.0 0.25 0.30
CSCO 190118P00025000 P Jan 18, 2019 25.0 0.33 0.40
CSCO 190118P00028000 P Jan 18, 2019 28.0 0.62 0.65
CSCO 190118P00030000 P Jan 18, 2019 30.0 0.93 0.95
CSCO 190118P00032000 P Jan 18, 2019 32.0 1.32 1.40
CSCO 190118P00035000 P Jan 18, 2019 35.0 2.30 2.34
CSCO 190118P00037000 P Jan 18, 2019 37.0 3.10 3.25
CSCO 190118P00040000 P Jan 18, 2019 40.0 4.80 4.95
CSCO 190118P00042000 P Jan 18, 2019 42.0 6.20 6.35
CSCO 190118P00045000 P Jan 18, 2019 45.0 8.55 8.80
CSCO 190118P00047000 P Jan 18, 2019 47.0 10.25 10.60
CSCO 190118P00050000 P Jan 18, 2019 50.0 12.90 13.80
CSCO 200117C00018000 C Jan 17, 2020 18.0 17.50 22.15
CSCO 200117C00020000 C Jan 17, 2020 20.0 15.55 20.15
CSCO 200117C00023000 C Jan 17, 2020 23.0 12.55 17.15
CSCO 200117C00025000 C Jan 17, 2020 25.0 12.10 13.25
CSCO 200117C00028000 C Jan 17, 2020 28.0 8.25 12.60
CSCO 200117C00030000 C Jan 17, 2020 30.0 8.45 9.35
CSCO 200117C00032000 C Jan 17, 2020 32.0 7.05 7.75
CSCO 200117C00035000 C Jan 17, 2020 35.0 5.35 5.80
CSCO 200117C00037000 C Jan 17, 2020 37.0 4.50 4.80
CSCO 200117C00040000 C Jan 17, 2020 40.0 3.40 3.75
CSCO 200117C00042000 C Jan 17, 2020 42.0 2.47 3.20
CSCO 200117C00045000 C Jan 17, 2020 45.0 1.80 2.30
CSCO 200117C00047000 C Jan 17, 2020 47.0 1.40 1.88
CSCO 200117C00050000 C Jan 17, 2020 50.0 0.93 1.41
CSCO 200117C00055000 C Jan 17, 2020 55.0 0.43 0.93
CSCO 200117P00018000 P Jan 17, 2020 18.0 0.11 0.45
CSCO 200117P00020000 P Jan 17, 2020 20.0 0.23 0.71
CSCO 200117P00023000 P Jan 17, 2020 23.0 0.50 1.00
CSCO 200117P00025000 P Jan 17, 2020 25.0 0.77 1.27
CSCO 200117P00028000 P Jan 17, 2020 28.0 1.45 1.77
CSCO 200117P00030000 P Jan 17, 2020 30.0 1.86 2.32
CSCO 200117P00032000 P Jan 17, 2020 32.0 2.30 3.10
CSCO 200117P00035000 P Jan 17, 2020 35.0 3.50 3.90
CSCO 200117P00037000 P Jan 17, 2020 37.0 4.55 5.20
CSCO 200117P00040000 P Jan 17, 2020 40.0 6.35 6.80
CSCO 200117P00042000 P Jan 17, 2020 42.0 7.45 8.15
CSCO 200117P00045000 P Jan 17, 2020 45.0 9.60 10.30
CSCO 200117P00047000 P Jan 17, 2020 47.0 11.15 12.15
CSCO 200117P00050000 P Jan 17, 2020 50.0 12.85 14.75
CSCO 200117P00055000 P Jan 17, 2020 55.0 15.90 20.50
OPRA data is delayed 15 minutes.