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 (2017-09-15)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 171027C00025000 C 10/27/17 25.0 9.15 9.55
CSCO 171027C00025500 C 10/27/17 25.5 8.70 9.10
CSCO 171027C00026000 C 10/27/17 26.0 8.15 8.45
CSCO 171027C00026500 C 10/27/17 26.5 7.65 8.20
CSCO 171027C00027000 C 10/27/17 27.0 7.20 7.35
CSCO 171027C00027500 C 10/27/17 27.5 6.70 6.80
CSCO 171027C00028000 C 10/27/17 28.0 6.20 6.35
CSCO 171027C00028500 C 10/27/17 28.5 5.70 5.80
CSCO 171027C00029000 C 10/27/17 29.0 5.20 5.30
CSCO 171027C00029500 C 10/27/17 29.5 4.70 4.85
CSCO 171027C00030000 C 10/27/17 30.0 4.20 4.30
CSCO 171027C00030500 C 10/27/17 30.5 3.70 3.80
CSCO 171027C00031000 C 10/27/17 31.0 3.20 3.30
CSCO 171027C00031500 C 10/27/17 31.5 2.70 2.83
CSCO 171027C00032000 C 10/27/17 32.0 2.22 2.29
CSCO 171027C00032500 C 10/27/17 32.5 1.72 1.82
CSCO 171027C00033000 C 10/27/17 33.0 1.26 1.32
CSCO 171027C00033500 C 10/27/17 33.5 0.79 0.83
CSCO 171027C00034000 C 10/27/17 34.0 0.38 0.41
CSCO 171027C00034500 C 10/27/17 34.5 0.11 0.13
CSCO 171027C00035000 C 10/27/17 35.0 0.01 0.03
CSCO 171027C00035500 C 10/27/17 35.5 0.00 0.02
CSCO 171027C00036000 C 10/27/17 36.0 0.00 0.02
CSCO 171027C00036500 C 10/27/17 36.5 0.00 0.02
CSCO 171027C00037000 C 10/27/17 37.0 0.00 0.02
CSCO 171027C00037500 C 10/27/17 37.5 0.00 0.02
CSCO 171027C00038000 C 10/27/17 38.0 0.00 0.02
CSCO 171027C00038500 C 10/27/17 38.5 0.00 0.02
CSCO 171027C00039000 C 10/27/17 39.0 0.00 0.02
CSCO 171027C00040000 C 10/27/17 40.0 0.00 0.02
CSCO 171027C00040500 C 10/27/17 40.5 0.00 0.02
CSCO 171027P00025000 P 10/27/17 25.0 0.00 0.02
CSCO 171027P00025500 P 10/27/17 25.5 0.00 0.02
CSCO 171027P00026000 P 10/27/17 26.0 0.00 0.02
CSCO 171027P00026500 P 10/27/17 26.5 0.00 0.02
CSCO 171027P00027000 P 10/27/17 27.0 0.00 0.02
CSCO 171027P00027500 P 10/27/17 27.5 0.00 0.02
CSCO 171027P00028000 P 10/27/17 28.0 0.00 0.02
CSCO 171027P00028500 P 10/27/17 28.5 0.00 0.02
CSCO 171027P00029000 P 10/27/17 29.0 0.00 0.02
CSCO 171027P00029500 P 10/27/17 29.5 0.00 0.02
CSCO 171027P00030000 P 10/27/17 30.0 0.00 0.02
CSCO 171027P00030500 P 10/27/17 30.5 0.00 0.02
CSCO 171027P00031000 P 10/27/17 31.0 0.00 0.02
CSCO 171027P00031500 P 10/27/17 31.5 0.00 0.02
CSCO 171027P00032000 P 10/27/17 32.0 0.00 0.03
CSCO 171027P00032500 P 10/27/17 32.5 0.00 0.03
CSCO 171027P00033000 P 10/27/17 33.0 0.02 0.03
CSCO 171027P00033500 P 10/27/17 33.5 0.04 0.05
CSCO 171027P00034000 P 10/27/17 34.0 0.12 0.14
CSCO 171027P00034500 P 10/27/17 34.5 0.34 0.38
CSCO 171027P00035000 P 10/27/17 35.0 0.71 0.80
CSCO 171027P00035500 P 10/27/17 35.5 1.20 1.28
CSCO 171027P00036000 P 10/27/17 36.0 1.71 1.78
CSCO 171027P00036500 P 10/27/17 36.5 2.21 2.28
CSCO 171027P00037000 P 10/27/17 37.0 2.70 2.84
CSCO 171027P00037500 P 10/27/17 37.5 3.20 3.30
CSCO 171027P00038000 P 10/27/17 38.0 3.70 3.80
CSCO 171027P00038500 P 10/27/17 38.5 4.20 4.35
CSCO 171027P00039000 P 10/27/17 39.0 4.70 4.90
CSCO 171027P00040000 P 10/27/17 40.0 5.70 5.85
CSCO 171027P00040500 P 10/27/17 40.5 6.20 6.35
CSCO 171103C00025500 C 11/03/17 25.5 8.70 8.90
CSCO 171103C00026000 C 11/03/17 26.0 8.20 8.35
CSCO 171103C00026500 C 11/03/17 26.5 7.70 7.85
CSCO 171103C00027000 C 11/03/17 27.0 7.20 7.30
CSCO 171103C00027500 C 11/03/17 27.5 6.70 6.80
CSCO 171103C00028000 C 11/03/17 28.0 6.20 6.30
CSCO 171103C00028500 C 11/03/17 28.5 5.70 5.80
CSCO 171103C00029000 C 11/03/17 29.0 5.20 5.30
CSCO 171103C00029500 C 11/03/17 29.5 4.70 4.85
CSCO 171103C00030000 C 11/03/17 30.0 4.20 4.30
CSCO 171103C00030500 C 11/03/17 30.5 3.70 3.85
CSCO 171103C00031000 C 11/03/17 31.0 3.20 3.35
CSCO 171103C00031500 C 11/03/17 31.5 2.74 2.89
CSCO 171103C00032000 C 11/03/17 32.0 2.24 2.34
CSCO 171103C00032500 C 11/03/17 32.5 1.76 1.84
CSCO 171103C00033000 C 11/03/17 33.0 1.28 1.37
CSCO 171103C00033500 C 11/03/17 33.5 0.84 0.90
CSCO 171103C00034000 C 11/03/17 34.0 0.47 0.51
CSCO 171103C00034500 C 11/03/17 34.5 0.20 0.24
CSCO 171103C00035000 C 11/03/17 35.0 0.06 0.07
CSCO 171103C00035500 C 11/03/17 35.5 0.01 0.03
CSCO 171103C00036000 C 11/03/17 36.0 0.00 0.02
CSCO 171103C00036500 C 11/03/17 36.5 0.00 0.02
CSCO 171103C00037000 C 11/03/17 37.0 0.00 0.02
CSCO 171103C00037500 C 11/03/17 37.5 0.00 0.02
CSCO 171103C00038000 C 11/03/17 38.0 0.00 0.02
CSCO 171103C00038500 C 11/03/17 38.5 0.00 0.02
CSCO 171103C00039000 C 11/03/17 39.0 0.00 0.02
CSCO 171103C00039500 C 11/03/17 39.5 0.00 0.02
CSCO 171103C00040500 C 11/03/17 40.5 0.00 0.02
CSCO 171103P00025500 P 11/03/17 25.5 0.00 0.02
CSCO 171103P00026000 P 11/03/17 26.0 0.00 0.01
CSCO 171103P00026500 P 11/03/17 26.5 0.00 0.02
CSCO 171103P00027000 P 11/03/17 27.0 0.00 0.02
CSCO 171103P00027500 P 11/03/17 27.5 0.00 0.02
CSCO 171103P00028000 P 11/03/17 28.0 0.00 0.02
CSCO 171103P00028500 P 11/03/17 28.5 0.00 0.02
CSCO 171103P00029000 P 11/03/17 29.0 0.00 0.04
CSCO 171103P00029500 P 11/03/17 29.5 0.00 0.04
CSCO 171103P00030000 P 11/03/17 30.0 0.00 0.01
CSCO 171103P00030500 P 11/03/17 30.5 0.00 0.05
CSCO 171103P00031000 P 11/03/17 31.0 0.00 0.06
CSCO 171103P00031500 P 11/03/17 31.5 0.00 0.03
CSCO 171103P00032000 P 11/03/17 32.0 0.00 0.03
CSCO 171103P00032500 P 11/03/17 32.5 0.01 0.03
CSCO 171103P00033000 P 11/03/17 33.0 0.04 0.06
CSCO 171103P00033500 P 11/03/17 33.5 0.09 0.11
CSCO 171103P00034000 P 11/03/17 34.0 0.20 0.24
CSCO 171103P00034500 P 11/03/17 34.5 0.43 0.46
CSCO 171103P00035000 P 11/03/17 35.0 0.78 0.82
CSCO 171103P00035500 P 11/03/17 35.5 1.21 1.29
CSCO 171103P00036000 P 11/03/17 36.0 1.70 1.83
CSCO 171103P00036500 P 11/03/17 36.5 2.19 2.36
CSCO 171103P00037000 P 11/03/17 37.0 2.69 2.88
CSCO 171103P00037500 P 11/03/17 37.5 3.20 3.30
CSCO 171103P00038000 P 11/03/17 38.0 3.70 3.80
CSCO 171103P00038500 P 11/03/17 38.5 4.20 4.30
CSCO 171103P00039000 P 11/03/17 39.0 4.70 4.85
CSCO 171103P00039500 P 11/03/17 39.5 5.20 5.35
CSCO 171103P00040500 P 11/03/17 40.5 6.20 6.35
CSCO 171110C00026500 C 11/10/17 26.5 7.70 7.90
CSCO 171110C00027000 C 11/10/17 27.0 7.20 7.30
CSCO 171110C00027500 C 11/10/17 27.5 6.70 6.80
CSCO 171110C00028000 C 11/10/17 28.0 6.20 6.30
CSCO 171110C00028500 C 11/10/17 28.5 5.70 5.80
CSCO 171110C00029000 C 11/10/17 29.0 5.20 5.30
CSCO 171110C00029500 C 11/10/17 29.5 4.70 4.80
CSCO 171110C00030000 C 11/10/17 30.0 4.20 4.30
CSCO 171110C00030500 C 11/10/17 30.5 3.70 3.85
CSCO 171110C00031000 C 11/10/17 31.0 3.20 3.35
CSCO 171110C00031500 C 11/10/17 31.5 2.76 2.86
CSCO 171110C00032000 C 11/10/17 32.0 2.27 2.37
CSCO 171110C00032500 C 11/10/17 32.5 1.79 1.89
CSCO 171110C00033000 C 11/10/17 33.0 1.33 1.39
CSCO 171110C00033500 C 11/10/17 33.5 0.91 0.97
CSCO 171110C00034000 C 11/10/17 34.0 0.55 0.60
CSCO 171110C00034500 C 11/10/17 34.5 0.28 0.31
CSCO 171110C00035000 C 11/10/17 35.0 0.11 0.14
CSCO 171110C00035500 C 11/10/17 35.5 0.03 0.06
CSCO 171110C00036000 C 11/10/17 36.0 0.00 0.04
CSCO 171110C00036500 C 11/10/17 36.5 0.00 0.02
CSCO 171110C00037000 C 11/10/17 37.0 0.00 0.02
CSCO 171110C00037500 C 11/10/17 37.5 0.00 0.02
CSCO 171110C00038000 C 11/10/17 38.0 0.00 0.02
CSCO 171110C00038500 C 11/10/17 38.5 0.00 0.02
CSCO 171110C00039000 C 11/10/17 39.0 0.00 0.02
CSCO 171110C00039500 C 11/10/17 39.5 0.00 0.02
CSCO 171110C00040000 C 11/10/17 40.0 0.00 0.02
CSCO 171110C00040500 C 11/10/17 40.5 0.00 0.02
CSCO 171110P00026500 P 11/10/17 26.5 0.00 0.02
CSCO 171110P00027000 P 11/10/17 27.0 0.00 0.02
CSCO 171110P00027500 P 11/10/17 27.5 0.00 0.02
CSCO 171110P00028000 P 11/10/17 28.0 0.00 0.05
CSCO 171110P00028500 P 11/10/17 28.5 0.00 0.04
CSCO 171110P00029000 P 11/10/17 29.0 0.00 0.05
CSCO 171110P00029500 P 11/10/17 29.5 0.00 0.06
CSCO 171110P00030000 P 11/10/17 30.0 0.00 0.01
CSCO 171110P00030500 P 11/10/17 30.5 0.00 0.07
CSCO 171110P00031000 P 11/10/17 31.0 0.00 0.07
CSCO 171110P00031500 P 11/10/17 31.5 0.01 0.04
CSCO 171110P00032000 P 11/10/17 32.0 0.01 0.04
CSCO 171110P00032500 P 11/10/17 32.5 0.03 0.06
CSCO 171110P00033000 P 11/10/17 33.0 0.07 0.10
CSCO 171110P00033500 P 11/10/17 33.5 0.15 0.20
CSCO 171110P00034000 P 11/10/17 34.0 0.27 0.31
CSCO 171110P00034500 P 11/10/17 34.5 0.50 0.55
CSCO 171110P00035000 P 11/10/17 35.0 0.83 0.89
CSCO 171110P00035500 P 11/10/17 35.5 1.21 1.34
CSCO 171110P00036000 P 11/10/17 36.0 1.70 1.83
CSCO 171110P00036500 P 11/10/17 36.5 2.19 2.34
CSCO 171110P00037000 P 11/10/17 37.0 2.69 2.83
CSCO 171110P00037500 P 11/10/17 37.5 3.20 3.35
CSCO 171110P00038000 P 11/10/17 38.0 3.70 3.90
CSCO 171110P00038500 P 11/10/17 38.5 4.20 4.40
CSCO 171110P00039000 P 11/10/17 39.0 4.70 4.80
CSCO 171110P00039500 P 11/10/17 39.5 5.20 5.35
CSCO 171110P00040000 P 11/10/17 40.0 5.70 5.85
CSCO 171110P00040500 P 11/10/17 40.5 6.20 6.35
CSCO 171117C00019000 C 11/17/17 19.0 15.20 15.60
CSCO 171117C00020000 C 11/17/17 20.0 14.20 14.35
CSCO 171117C00021000 C 11/17/17 21.0 13.20 13.45
CSCO 171117C00022000 C 11/17/17 22.0 12.15 12.45
CSCO 171117C00023000 C 11/17/17 23.0 11.15 11.40
CSCO 171117C00024000 C 11/17/17 24.0 10.20 10.35
CSCO 171117C00025000 C 11/17/17 25.0 9.20 9.35
CSCO 171117C00026000 C 11/17/17 26.0 8.20 8.35
CSCO 171117C00027000 C 11/17/17 27.0 7.20 7.35
CSCO 171117C00028000 C 11/17/17 28.0 6.20 6.35
CSCO 171117C00029000 C 11/17/17 29.0 5.20 5.35
CSCO 171117C00030000 C 11/17/17 30.0 4.25 4.35
CSCO 171117C00031000 C 11/17/17 31.0 3.30 3.40
CSCO 171117C00032000 C 11/17/17 32.0 2.39 2.45
CSCO 171117C00033000 C 11/17/17 33.0 1.56 1.61
CSCO 171117C00034000 C 11/17/17 34.0 0.87 0.90
CSCO 171117C00035000 C 11/17/17 35.0 0.40 0.42
CSCO 171117C00036000 C 11/17/17 36.0 0.15 0.16
CSCO 171117C00037000 C 11/17/17 37.0 0.04 0.06
CSCO 171117C00038000 C 11/17/17 38.0 0.01 0.02
CSCO 171117C00039000 C 11/17/17 39.0 0.00 0.02
CSCO 171117C00040000 C 11/17/17 40.0 0.00 0.02
CSCO 171117P00019000 P 11/17/17 19.0 0.00 0.02
CSCO 171117P00020000 P 11/17/17 20.0 0.00 0.02
CSCO 171117P00021000 P 11/17/17 21.0 0.00 0.02
CSCO 171117P00022000 P 11/17/17 22.0 0.00 0.02
CSCO 171117P00023000 P 11/17/17 23.0 0.00 0.02
CSCO 171117P00024000 P 11/17/17 24.0 0.00 0.02
CSCO 171117P00025000 P 11/17/17 25.0 0.00 0.03
CSCO 171117P00026000 P 11/17/17 26.0 0.00 0.03
CSCO 171117P00027000 P 11/17/17 27.0 0.00 0.03
CSCO 171117P00028000 P 11/17/17 28.0 0.01 0.03
CSCO 171117P00029000 P 11/17/17 29.0 0.02 0.04
CSCO 171117P00030000 P 11/17/17 30.0 0.04 0.05
CSCO 171117P00031000 P 11/17/17 31.0 0.07 0.08
CSCO 171117P00032000 P 11/17/17 32.0 0.14 0.16
CSCO 171117P00033000 P 11/17/17 33.0 0.28 0.31
CSCO 171117P00034000 P 11/17/17 34.0 0.59 0.61
CSCO 171117P00035000 P 11/17/17 35.0 1.11 1.14
CSCO 171117P00036000 P 11/17/17 36.0 1.84 1.89
CSCO 171117P00037000 P 11/17/17 37.0 2.75 2.83
CSCO 171117P00038000 P 11/17/17 38.0 3.65 3.85
CSCO 171117P00039000 P 11/17/17 39.0 4.65 4.80
CSCO 171117P00040000 P 11/17/17 40.0 5.70 5.80
CSCO 171124C00026500 C 11/24/17 26.5 7.70 7.90
CSCO 171124C00027000 C 11/24/17 27.0 7.20 7.40
CSCO 171124C00027500 C 11/24/17 27.5 6.70 6.85
CSCO 171124C00028000 C 11/24/17 28.0 6.20 6.35
CSCO 171124C00028500 C 11/24/17 28.5 5.70 6.00
CSCO 171124C00029000 C 11/24/17 29.0 5.20 5.45
CSCO 171124C00029500 C 11/24/17 29.5 4.70 4.90
CSCO 171124C00030000 C 11/24/17 30.0 4.25 4.40
CSCO 171124C00030500 C 11/24/17 30.5 3.75 3.90
CSCO 171124C00031000 C 11/24/17 31.0 3.25 3.45
CSCO 171124C00031500 C 11/24/17 31.5 2.84 2.94
CSCO 171124C00032000 C 11/24/17 32.0 2.42 2.49
CSCO 171124C00032500 C 11/24/17 32.5 2.00 2.06
CSCO 171124C00033000 C 11/24/17 33.0 1.58 1.66
CSCO 171124C00033500 C 11/24/17 33.5 1.21 1.29
CSCO 171124C00034000 C 11/24/17 34.0 0.90 0.97
CSCO 171124C00034500 C 11/24/17 34.5 0.63 0.70
CSCO 171124C00035000 C 11/24/17 35.0 0.42 0.49
CSCO 171124C00035500 C 11/24/17 35.5 0.26 0.34
CSCO 171124C00036000 C 11/24/17 36.0 0.15 0.22
CSCO 171124C00036500 C 11/24/17 36.5 0.08 0.13
CSCO 171124C00037000 C 11/24/17 37.0 0.04 0.09
CSCO 171124C00037500 C 11/24/17 37.5 0.02 0.05
CSCO 171124C00038000 C 11/24/17 38.0 0.00 0.06
CSCO 171124C00038500 C 11/24/17 38.5 0.00 0.05
CSCO 171124C00039000 C 11/24/17 39.0 0.00 0.03
CSCO 171124C00039500 C 11/24/17 39.5 0.00 0.02
CSCO 171124C00040000 C 11/24/17 40.0 0.00 0.02
CSCO 171124C00040500 C 11/24/17 40.5 0.00 0.02
CSCO 171124P00026500 P 11/24/17 26.5 0.00 0.09
CSCO 171124P00027000 P 11/24/17 27.0 0.00 0.11
CSCO 171124P00027500 P 11/24/17 27.5 0.00 0.12
CSCO 171124P00028000 P 11/24/17 28.0 0.00 0.13
CSCO 171124P00028500 P 11/24/17 28.5 0.00 0.07
CSCO 171124P00029000 P 11/24/17 29.0 0.00 0.05
CSCO 171124P00029500 P 11/24/17 29.5 0.02 0.08
CSCO 171124P00030000 P 11/24/17 30.0 0.01 0.08
CSCO 171124P00030500 P 11/24/17 30.5 0.04 0.12
CSCO 171124P00031000 P 11/24/17 31.0 0.07 0.12
CSCO 171124P00031500 P 11/24/17 31.5 0.10 0.15
CSCO 171124P00032000 P 11/24/17 32.0 0.14 0.19
CSCO 171124P00032500 P 11/24/17 32.5 0.20 0.28
CSCO 171124P00033000 P 11/24/17 33.0 0.28 0.37
CSCO 171124P00033500 P 11/24/17 33.5 0.42 0.50
CSCO 171124P00034000 P 11/24/17 34.0 0.61 0.70
CSCO 171124P00034500 P 11/24/17 34.5 0.84 0.92
CSCO 171124P00035000 P 11/24/17 35.0 1.12 1.21
CSCO 171124P00035500 P 11/24/17 35.5 1.46 1.54
CSCO 171124P00036000 P 11/24/17 36.0 1.85 1.94
CSCO 171124P00036500 P 11/24/17 36.5 2.28 2.38
CSCO 171124P00037000 P 11/24/17 37.0 2.71 2.85
CSCO 171124P00037500 P 11/24/17 37.5 3.20 3.35
CSCO 171124P00038000 P 11/24/17 38.0 3.70 3.85
CSCO 171124P00038500 P 11/24/17 38.5 4.15 4.35
CSCO 171124P00039000 P 11/24/17 39.0 4.70 4.85
CSCO 171124P00039500 P 11/24/17 39.5 5.20 5.35
CSCO 171124P00040000 P 11/24/17 40.0 5.70 5.85
CSCO 171124P00040500 P 11/24/17 40.5 6.20 6.35
CSCO 171201C00026500 C 12/01/17 26.5 7.75 7.85
CSCO 171201C00027000 C 12/01/17 27.0 7.25 7.35
CSCO 171201C00027500 C 12/01/17 27.5 6.75 6.85
CSCO 171201C00028000 C 12/01/17 28.0 6.25 6.35
CSCO 171201C00028500 C 12/01/17 28.5 5.75 5.85
CSCO 171201C00029000 C 12/01/17 29.0 5.25 5.40
CSCO 171201C00029500 C 12/01/17 29.5 4.80 4.90
CSCO 171201C00030000 C 12/01/17 30.0 4.30 4.40
CSCO 171201C00030500 C 12/01/17 30.5 3.80 4.00
CSCO 171201C00031000 C 12/01/17 31.0 3.35 3.45
CSCO 171201C00031500 C 12/01/17 31.5 2.91 2.98
CSCO 171201C00032000 C 12/01/17 32.0 2.47 2.53
CSCO 171201C00032500 C 12/01/17 32.5 2.05 2.10
CSCO 171201C00033000 C 12/01/17 33.0 1.65 1.69
CSCO 171201C00033500 C 12/01/17 33.5 1.29 1.34
CSCO 171201C00034000 C 12/01/17 34.0 0.98 1.01
CSCO 171201C00034500 C 12/01/17 34.5 0.71 0.74
CSCO 171201C00035000 C 12/01/17 35.0 0.49 0.52
CSCO 171201C00035500 C 12/01/17 35.5 0.32 0.36
CSCO 171201C00036000 C 12/01/17 36.0 0.20 0.23
CSCO 171201C00036500 C 12/01/17 36.5 0.12 0.15
CSCO 171201C00037000 C 12/01/17 37.0 0.07 0.09
CSCO 171201C00037500 C 12/01/17 37.5 0.04 0.06
CSCO 171201C00038000 C 12/01/17 38.0 0.02 0.04
CSCO 171201C00038500 C 12/01/17 38.5 0.01 0.06
CSCO 171201C00039000 C 12/01/17 39.0 0.00 0.04
CSCO 171201C00039500 C 12/01/17 39.5 0.00 0.03
CSCO 171201C00040000 C 12/01/17 40.0 0.00 0.03
CSCO 171201C00040500 C 12/01/17 40.5 0.00 0.02
CSCO 171201P00026500 P 12/01/17 26.5 0.00 0.11
CSCO 171201P00027000 P 12/01/17 27.0 0.01 0.04
CSCO 171201P00027500 P 12/01/17 27.5 0.01 0.04
CSCO 171201P00028000 P 12/01/17 28.0 0.01 0.04
CSCO 171201P00028500 P 12/01/17 28.5 0.02 0.05
CSCO 171201P00029000 P 12/01/17 29.0 0.03 0.06
CSCO 171201P00029500 P 12/01/17 29.5 0.04 0.07
CSCO 171201P00030000 P 12/01/17 30.0 0.05 0.08
CSCO 171201P00030500 P 12/01/17 30.5 0.07 0.10
CSCO 171201P00031000 P 12/01/17 31.0 0.10 0.13
CSCO 171201P00031500 P 12/01/17 31.5 0.14 0.16
CSCO 171201P00032000 P 12/01/17 32.0 0.19 0.20
CSCO 171201P00032500 P 12/01/17 32.5 0.26 0.29
CSCO 171201P00033000 P 12/01/17 33.0 0.36 0.39
CSCO 171201P00033500 P 12/01/17 33.5 0.50 0.52
CSCO 171201P00034000 P 12/01/17 34.0 0.68 0.71
CSCO 171201P00034500 P 12/01/17 34.5 0.91 0.94
CSCO 171201P00035000 P 12/01/17 35.0 1.19 1.23
CSCO 171201P00035500 P 12/01/17 35.5 1.52 1.56
CSCO 171201P00036000 P 12/01/17 36.0 1.89 1.96
CSCO 171201P00036500 P 12/01/17 36.5 2.30 2.37
CSCO 171201P00037000 P 12/01/17 37.0 2.74 2.87
CSCO 171201P00037500 P 12/01/17 37.5 3.15 3.35
CSCO 171201P00038000 P 12/01/17 38.0 3.70 3.85
CSCO 171201P00038500 P 12/01/17 38.5 4.20 4.35
CSCO 171201P00039000 P 12/01/17 39.0 4.70 4.80
CSCO 171201P00039500 P 12/01/17 39.5 5.20 5.35
CSCO 171201P00040000 P 12/01/17 40.0 5.70 5.80
CSCO 171201P00040500 P 12/01/17 40.5 6.20 6.35
CSCO 171215C00019000 C 12/15/17 19.0 15.00 15.45
CSCO 171215C00020000 C 12/15/17 20.0 14.25 14.35
CSCO 171215C00021000 C 12/15/17 21.0 13.25 13.40
CSCO 171215C00022000 C 12/15/17 22.0 12.25 12.55
CSCO 171215C00023000 C 12/15/17 23.0 11.20 11.50
CSCO 171215C00024000 C 12/15/17 24.0 10.25 10.40
CSCO 171215C00025000 C 12/15/17 25.0 9.25 9.45
CSCO 171215C00026000 C 12/15/17 26.0 8.25 8.40
CSCO 171215C00027000 C 12/15/17 27.0 7.25 7.40
CSCO 171215C00028000 C 12/15/17 28.0 6.25 6.40
CSCO 171215C00029000 C 12/15/17 29.0 5.30 5.50
CSCO 171215C00030000 C 12/15/17 30.0 4.35 4.45
CSCO 171215C00031000 C 12/15/17 31.0 3.40 3.50
CSCO 171215C00032000 C 12/15/17 32.0 2.56 2.62
CSCO 171215C00033000 C 12/15/17 33.0 1.77 1.81
CSCO 171215C00034000 C 12/15/17 34.0 1.12 1.14
CSCO 171215C00035000 C 12/15/17 35.0 0.63 0.65
CSCO 171215C00036000 C 12/15/17 36.0 0.28 0.32
CSCO 171215C00037000 C 12/15/17 37.0 0.11 0.14
CSCO 171215C00038000 C 12/15/17 38.0 0.05 0.07
CSCO 171215C00039000 C 12/15/17 39.0 0.02 0.04
CSCO 171215C00040000 C 12/15/17 40.0 0.00 0.03
CSCO 171215P00019000 P 12/15/17 19.0 0.00 0.02
CSCO 171215P00020000 P 12/15/17 20.0 0.00 0.02
CSCO 171215P00021000 P 12/15/17 21.0 0.00 0.02
CSCO 171215P00022000 P 12/15/17 22.0 0.00 0.03
CSCO 171215P00023000 P 12/15/17 23.0 0.01 0.03
CSCO 171215P00024000 P 12/15/17 24.0 0.01 0.04
CSCO 171215P00025000 P 12/15/17 25.0 0.02 0.04
CSCO 171215P00026000 P 12/15/17 26.0 0.02 0.04
CSCO 171215P00027000 P 12/15/17 27.0 0.03 0.05
CSCO 171215P00028000 P 12/15/17 28.0 0.05 0.06
CSCO 171215P00029000 P 12/15/17 29.0 0.07 0.08
CSCO 171215P00030000 P 12/15/17 30.0 0.09 0.12
CSCO 171215P00031000 P 12/15/17 31.0 0.15 0.18
CSCO 171215P00032000 P 12/15/17 32.0 0.25 0.28
CSCO 171215P00033000 P 12/15/17 33.0 0.45 0.48
CSCO 171215P00034000 P 12/15/17 34.0 0.78 0.81
CSCO 171215P00035000 P 12/15/17 35.0 1.29 1.33
CSCO 171215P00036000 P 12/15/17 36.0 1.95 2.02
CSCO 171215P00037000 P 12/15/17 37.0 2.81 2.88
CSCO 171215P00038000 P 12/15/17 38.0 3.70 3.85
CSCO 171215P00039000 P 12/15/17 39.0 4.70 4.80
CSCO 171215P00040000 P 12/15/17 40.0 5.70 5.85
CSCO 180119C00013000 C 01/19/18 13.0 21.20 21.35
CSCO 180119C00015000 C 01/19/18 15.0 19.20 19.35
CSCO 180119C00016000 C 01/19/18 16.0 18.20 18.35
CSCO 180119C00017000 C 01/19/18 17.0 17.25 17.35
CSCO 180119C00018000 C 01/19/18 18.0 16.25 16.50
CSCO 180119C00019000 C 01/19/18 19.0 15.25 15.50
CSCO 180119C00020000 C 01/19/18 20.0 14.25 14.35
CSCO 180119C00021000 C 01/19/18 21.0 13.25 13.40
CSCO 180119C00022000 C 01/19/18 22.0 12.25 12.40
CSCO 180119C00023000 C 01/19/18 23.0 11.30 11.40
CSCO 180119C00024000 C 01/19/18 24.0 10.25 10.40
CSCO 180119C00025000 C 01/19/18 25.0 9.30 9.40
CSCO 180119C00026000 C 01/19/18 26.0 8.30 8.40
CSCO 180119C00027000 C 01/19/18 27.0 7.30 7.45
CSCO 180119C00028000 C 01/19/18 28.0 6.30 6.45
CSCO 180119C00029000 C 01/19/18 29.0 5.35 5.50
CSCO 180119C00030000 C 01/19/18 30.0 4.40 4.50
CSCO 180119C00031000 C 01/19/18 31.0 3.50 3.60
CSCO 180119C00032000 C 01/19/18 32.0 2.68 2.71
CSCO 180119C00033000 C 01/19/18 33.0 1.91 1.94
CSCO 180119C00034000 C 01/19/18 34.0 1.26 1.29
CSCO 180119C00035000 C 01/19/18 35.0 0.77 0.79
CSCO 180119C00036000 C 01/19/18 36.0 0.42 0.45
CSCO 180119C00037000 C 01/19/18 37.0 0.22 0.24
CSCO 180119C00038000 C 01/19/18 38.0 0.10 0.12
CSCO 180119C00039000 C 01/19/18 39.0 0.05 0.07
CSCO 180119C00040000 C 01/19/18 40.0 0.02 0.05
CSCO 180119C00041000 C 01/19/18 41.0 0.00 0.04
CSCO 180119C00042000 C 01/19/18 42.0 0.00 0.03
CSCO 180119C00043000 C 01/19/18 43.0 0.00 0.03
CSCO 180119C00044000 C 01/19/18 44.0 0.00 0.02
CSCO 180119C00045000 C 01/19/18 45.0 0.00 0.02
CSCO 180119C00046000 C 01/19/18 46.0 0.00 0.02
CSCO 180119C00047000 C 01/19/18 47.0 0.00 0.02
CSCO 180119C00048000 C 01/19/18 48.0 0.00 0.02
CSCO 180119C00049000 C 01/19/18 49.0 0.00 0.02
CSCO 180119C00050000 C 01/19/18 50.0 0.00 0.02
CSCO 180119P00013000 P 01/19/18 13.0 0.00 0.02
CSCO 180119P00015000 P 01/19/18 15.0 0.00 0.02
CSCO 180119P00016000 P 01/19/18 16.0 0.00 0.02
CSCO 180119P00017000 P 01/19/18 17.0 0.00 0.02
CSCO 180119P00018000 P 01/19/18 18.0 0.01 0.02
CSCO 180119P00019000 P 01/19/18 19.0 0.01 0.04
CSCO 180119P00020000 P 01/19/18 20.0 0.02 0.05
CSCO 180119P00021000 P 01/19/18 21.0 0.02 0.05
CSCO 180119P00022000 P 01/19/18 22.0 0.03 0.05
CSCO 180119P00023000 P 01/19/18 23.0 0.04 0.06
CSCO 180119P00024000 P 01/19/18 24.0 0.05 0.07
CSCO 180119P00025000 P 01/19/18 25.0 0.07 0.08
CSCO 180119P00026000 P 01/19/18 26.0 0.07 0.09
CSCO 180119P00027000 P 01/19/18 27.0 0.09 0.10
CSCO 180119P00028000 P 01/19/18 28.0 0.11 0.13
CSCO 180119P00029000 P 01/19/18 29.0 0.14 0.15
CSCO 180119P00030000 P 01/19/18 30.0 0.20 0.22
CSCO 180119P00031000 P 01/19/18 31.0 0.29 0.31
CSCO 180119P00032000 P 01/19/18 32.0 0.45 0.47
CSCO 180119P00033000 P 01/19/18 33.0 0.70 0.73
CSCO 180119P00034000 P 01/19/18 34.0 1.09 1.13
CSCO 180119P00035000 P 01/19/18 35.0 1.62 1.65
CSCO 180119P00036000 P 01/19/18 36.0 2.29 2.34
CSCO 180119P00037000 P 01/19/18 37.0 3.10 3.20
CSCO 180119P00038000 P 01/19/18 38.0 3.95 4.10
CSCO 180119P00039000 P 01/19/18 39.0 4.95 5.05
CSCO 180119P00040000 P 01/19/18 40.0 5.90 6.00
CSCO 180119P00041000 P 01/19/18 41.0 6.90 7.00
CSCO 180119P00042000 P 01/19/18 42.0 7.85 8.00
CSCO 180119P00043000 P 01/19/18 43.0 8.85 8.95
CSCO 180119P00044000 P 01/19/18 44.0 9.85 9.95
CSCO 180119P00045000 P 01/19/18 45.0 10.85 10.95
CSCO 180119P00046000 P 01/19/18 46.0 11.85 12.00
CSCO 180119P00047000 P 01/19/18 47.0 12.85 12.95
CSCO 180119P00048000 P 01/19/18 48.0 13.85 13.95
CSCO 180119P00049000 P 01/19/18 49.0 14.80 14.95
CSCO 180119P00050000 P 01/19/18 50.0 15.85 15.95
CSCO 180216C00016000 C 02/16/18 16.0 18.15 18.50
CSCO 180216C00017000 C 02/16/18 17.0 16.95 17.65
CSCO 180216C00018000 C 02/16/18 18.0 16.20 16.55
CSCO 180216C00019000 C 02/16/18 19.0 15.20 15.60
CSCO 180216C00020000 C 02/16/18 20.0 14.20 14.55
CSCO 180216C00021000 C 02/16/18 21.0 13.20 13.55
CSCO 180216C00022000 C 02/16/18 22.0 12.20 12.50
CSCO 180216C00023000 C 02/16/18 23.0 11.20 11.40
CSCO 180216C00024000 C 02/16/18 24.0 10.20 10.40
CSCO 180216C00025000 C 02/16/18 25.0 9.25 9.55
CSCO 180216C00026000 C 02/16/18 26.0 8.25 8.60
CSCO 180216C00027000 C 02/16/18 27.0 7.30 7.55
CSCO 180216C00028000 C 02/16/18 28.0 6.30 6.65
CSCO 180216C00029000 C 02/16/18 29.0 5.25 5.60
CSCO 180216C00030000 C 02/16/18 30.0 4.45 4.60
CSCO 180216C00031000 C 02/16/18 31.0 3.60 3.70
CSCO 180216C00032000 C 02/16/18 32.0 2.81 2.95
CSCO 180216C00033000 C 02/16/18 33.0 2.09 2.21
CSCO 180216C00034000 C 02/16/18 34.0 1.48 1.56
CSCO 180216C00035000 C 02/16/18 35.0 1.00 1.08
CSCO 180216C00036000 C 02/16/18 36.0 0.64 0.70
CSCO 180216C00037000 C 02/16/18 37.0 0.39 0.44
CSCO 180216C00038000 C 02/16/18 38.0 0.22 0.27
CSCO 180216C00039000 C 02/16/18 39.0 0.12 0.17
CSCO 180216C00040000 C 02/16/18 40.0 0.07 0.11
CSCO 180216C00041000 C 02/16/18 41.0 0.03 0.07
CSCO 180216C00042000 C 02/16/18 42.0 0.01 0.05
CSCO 180216P00016000 P 02/16/18 16.0 0.00 0.02
CSCO 180216P00017000 P 02/16/18 17.0 0.00 0.04
CSCO 180216P00018000 P 02/16/18 18.0 0.01 0.05
CSCO 180216P00019000 P 02/16/18 19.0 0.01 0.06
CSCO 180216P00020000 P 02/16/18 20.0 0.02 0.07
CSCO 180216P00021000 P 02/16/18 21.0 0.03 0.06
CSCO 180216P00022000 P 02/16/18 22.0 0.04 0.07
CSCO 180216P00023000 P 02/16/18 23.0 0.05 0.08
CSCO 180216P00024000 P 02/16/18 24.0 0.06 0.09
CSCO 180216P00025000 P 02/16/18 25.0 0.08 0.11
CSCO 180216P00026000 P 02/16/18 26.0 0.10 0.13
CSCO 180216P00027000 P 02/16/18 27.0 0.12 0.16
CSCO 180216P00028000 P 02/16/18 28.0 0.15 0.20
CSCO 180216P00029000 P 02/16/18 29.0 0.21 0.26
CSCO 180216P00030000 P 02/16/18 30.0 0.30 0.35
CSCO 180216P00031000 P 02/16/18 31.0 0.44 0.48
CSCO 180216P00032000 P 02/16/18 32.0 0.65 0.70
CSCO 180216P00033000 P 02/16/18 33.0 0.96 1.03
CSCO 180216P00034000 P 02/16/18 34.0 1.35 1.39
CSCO 180216P00035000 P 02/16/18 35.0 1.87 1.94
CSCO 180216P00036000 P 02/16/18 36.0 2.50 2.59
CSCO 180216P00037000 P 02/16/18 37.0 3.25 3.40
CSCO 180216P00038000 P 02/16/18 38.0 4.10 4.20
CSCO 180216P00039000 P 02/16/18 39.0 4.90 5.25
CSCO 180216P00040000 P 02/16/18 40.0 5.85 6.20
CSCO 180216P00041000 P 02/16/18 41.0 6.85 7.05
CSCO 180216P00042000 P 02/16/18 42.0 7.85 8.05
CSCO 180316C00025000 C 03/16/18 25.0 9.30 9.50
CSCO 180316C00026000 C 03/16/18 26.0 8.35 8.60
CSCO 180316C00027000 C 03/16/18 27.0 7.35 7.60
CSCO 180316C00028000 C 03/16/18 28.0 6.40 6.60
CSCO 180316C00029000 C 03/16/18 29.0 5.45 5.65
CSCO 180316C00030000 C 03/16/18 30.0 4.60 4.80
CSCO 180316C00031000 C 03/16/18 31.0 3.70 3.80
CSCO 180316C00032000 C 03/16/18 32.0 2.96 3.05
CSCO 180316C00033000 C 03/16/18 33.0 2.25 2.35
CSCO 180316C00034000 C 03/16/18 34.0 1.63 1.69
CSCO 180316C00035000 C 03/16/18 35.0 1.15 1.20
CSCO 180316C00036000 C 03/16/18 36.0 0.77 0.82
CSCO 180316C00037000 C 03/16/18 37.0 0.50 0.54
CSCO 180316C00038000 C 03/16/18 38.0 0.31 0.34
CSCO 180316C00039000 C 03/16/18 39.0 0.19 0.21
CSCO 180316C00040000 C 03/16/18 40.0 0.11 0.14
CSCO 180316P00025000 P 03/16/18 25.0 0.10 0.13
CSCO 180316P00026000 P 03/16/18 26.0 0.12 0.15
CSCO 180316P00027000 P 03/16/18 27.0 0.15 0.18
CSCO 180316P00028000 P 03/16/18 28.0 0.20 0.24
CSCO 180316P00029000 P 03/16/18 29.0 0.28 0.32
CSCO 180316P00030000 P 03/16/18 30.0 0.39 0.43
CSCO 180316P00031000 P 03/16/18 31.0 0.54 0.58
CSCO 180316P00032000 P 03/16/18 32.0 0.77 0.81
CSCO 180316P00033000 P 03/16/18 33.0 1.06 1.12
CSCO 180316P00034000 P 03/16/18 34.0 1.47 1.53
CSCO 180316P00035000 P 03/16/18 35.0 1.99 2.04
CSCO 180316P00036000 P 03/16/18 36.0 2.55 2.66
CSCO 180316P00037000 P 03/16/18 37.0 3.30 3.45
CSCO 180316P00038000 P 03/16/18 38.0 4.10 4.25
CSCO 180316P00039000 P 03/16/18 39.0 5.00 5.15
CSCO 180316P00040000 P 03/16/18 40.0 5.95 6.10
CSCO 180420C00017000 C 04/20/18 17.0 16.85 17.60
CSCO 180420C00018000 C 04/20/18 18.0 15.80 16.90
CSCO 180420C00019000 C 04/20/18 19.0 14.70 15.75
CSCO 180420C00020000 C 04/20/18 20.0 13.65 14.70
CSCO 180420C00021000 C 04/20/18 21.0 13.00 13.65
CSCO 180420C00022000 C 04/20/18 22.0 12.10 12.55
CSCO 180420C00023000 C 04/20/18 23.0 11.10 11.60
CSCO 180420C00024000 C 04/20/18 24.0 10.10 10.60
CSCO 180420C00025000 C 04/20/18 25.0 9.10 9.65
CSCO 180420C00026000 C 04/20/18 26.0 8.15 8.65
CSCO 180420C00027000 C 04/20/18 27.0 7.20 7.65
CSCO 180420C00028000 C 04/20/18 28.0 6.20 6.80
CSCO 180420C00029000 C 04/20/18 29.0 5.45 5.70
CSCO 180420C00030000 C 04/20/18 30.0 4.60 4.80
CSCO 180420C00031000 C 04/20/18 31.0 3.70 3.90
CSCO 180420C00032000 C 04/20/18 32.0 3.00 3.15
CSCO 180420C00033000 C 04/20/18 33.0 2.34 2.40
CSCO 180420C00034000 C 04/20/18 34.0 1.78 1.82
CSCO 180420C00035000 C 04/20/18 35.0 1.26 1.33
CSCO 180420C00036000 C 04/20/18 36.0 0.88 0.94
CSCO 180420C00037000 C 04/20/18 37.0 0.59 0.65
CSCO 180420C00038000 C 04/20/18 38.0 0.39 0.43
CSCO 180420C00039000 C 04/20/18 39.0 0.25 0.29
CSCO 180420C00040000 C 04/20/18 40.0 0.15 0.19
CSCO 180420C00041000 C 04/20/18 41.0 0.09 0.13
CSCO 180420P00017000 P 04/20/18 17.0 0.03 0.05
CSCO 180420P00018000 P 04/20/18 18.0 0.04 0.07
CSCO 180420P00019000 P 04/20/18 19.0 0.04 0.08
CSCO 180420P00020000 P 04/20/18 20.0 0.06 0.08
CSCO 180420P00021000 P 04/20/18 21.0 0.04 0.10
CSCO 180420P00022000 P 04/20/18 22.0 0.08 0.11
CSCO 180420P00023000 P 04/20/18 23.0 0.10 0.13
CSCO 180420P00024000 P 04/20/18 24.0 0.12 0.15
CSCO 180420P00025000 P 04/20/18 25.0 0.14 0.17
CSCO 180420P00026000 P 04/20/18 26.0 0.17 0.21
CSCO 180420P00027000 P 04/20/18 27.0 0.22 0.26
CSCO 180420P00028000 P 04/20/18 28.0 0.29 0.33
CSCO 180420P00029000 P 04/20/18 29.0 0.38 0.43
CSCO 180420P00030000 P 04/20/18 30.0 0.52 0.57
CSCO 180420P00031000 P 04/20/18 31.0 0.71 0.76
CSCO 180420P00032000 P 04/20/18 32.0 0.97 1.02
CSCO 180420P00033000 P 04/20/18 33.0 1.32 1.37
CSCO 180420P00034000 P 04/20/18 34.0 1.74 1.80
CSCO 180420P00035000 P 04/20/18 35.0 2.27 2.34
CSCO 180420P00036000 P 04/20/18 36.0 2.88 2.98
CSCO 180420P00037000 P 04/20/18 37.0 3.60 3.70
CSCO 180420P00038000 P 04/20/18 38.0 4.35 4.55
CSCO 180420P00039000 P 04/20/18 39.0 5.15 5.45
CSCO 180420P00040000 P 04/20/18 40.0 6.05 6.45
CSCO 180420P00041000 P 04/20/18 41.0 6.95 7.45
CSCO 180615C00017000 C 06/15/18 17.0 16.95 17.60
CSCO 180615C00018000 C 06/15/18 18.0 15.85 16.70
CSCO 180615C00019000 C 06/15/18 19.0 14.90 15.60
CSCO 180615C00020000 C 06/15/18 20.0 13.90 14.75
CSCO 180615C00021000 C 06/15/18 21.0 13.05 13.60
CSCO 180615C00022000 C 06/15/18 22.0 12.10 12.65
CSCO 180615C00023000 C 06/15/18 23.0 11.10 11.65
CSCO 180615C00024000 C 06/15/18 24.0 10.10 10.65
CSCO 180615C00025000 C 06/15/18 25.0 9.15 9.65
CSCO 180615C00026000 C 06/15/18 26.0 8.15 8.75
CSCO 180615C00027000 C 06/15/18 27.0 7.35 7.75
CSCO 180615C00028000 C 06/15/18 28.0 6.45 6.70
CSCO 180615C00029000 C 06/15/18 29.0 5.60 5.80
CSCO 180615C00030000 C 06/15/18 30.0 4.75 4.90
CSCO 180615C00031000 C 06/15/18 31.0 4.00 4.10
CSCO 180615C00032000 C 06/15/18 32.0 3.25 3.35
CSCO 180615C00033000 C 06/15/18 33.0 2.64 2.70
CSCO 180615C00034000 C 06/15/18 34.0 2.08 2.14
CSCO 180615C00035000 C 06/15/18 35.0 1.60 1.66
CSCO 180615C00036000 C 06/15/18 36.0 1.20 1.25
CSCO 180615C00037000 C 06/15/18 37.0 0.89 0.94
CSCO 180615C00038000 C 06/15/18 38.0 0.64 0.69
CSCO 180615C00039000 C 06/15/18 39.0 0.45 0.49
CSCO 180615C00040000 C 06/15/18 40.0 0.31 0.36
CSCO 180615C00041000 C 06/15/18 41.0 0.22 0.26
CSCO 180615C00042000 C 06/15/18 42.0 0.14 0.19
CSCO 180615C00043000 C 06/15/18 43.0 0.10 0.14
CSCO 180615C00044000 C 06/15/18 44.0 0.06 0.10
CSCO 180615C00045000 C 06/15/18 45.0 0.04 0.08
CSCO 180615P00017000 P 06/15/18 17.0 0.04 0.08
CSCO 180615P00018000 P 06/15/18 18.0 0.06 0.09
CSCO 180615P00019000 P 06/15/18 19.0 0.06 0.10
CSCO 180615P00020000 P 06/15/18 20.0 0.08 0.12
CSCO 180615P00021000 P 06/15/18 21.0 0.10 0.14
CSCO 180615P00022000 P 06/15/18 22.0 0.12 0.16
CSCO 180615P00023000 P 06/15/18 23.0 0.14 0.18
CSCO 180615P00024000 P 06/15/18 24.0 0.17 0.21
CSCO 180615P00025000 P 06/15/18 25.0 0.21 0.26
CSCO 180615P00026000 P 06/15/18 26.0 0.27 0.31
CSCO 180615P00027000 P 06/15/18 27.0 0.34 0.39
CSCO 180615P00028000 P 06/15/18 28.0 0.45 0.48
CSCO 180615P00029000 P 06/15/18 29.0 0.57 0.62
CSCO 180615P00030000 P 06/15/18 30.0 0.75 0.79
CSCO 180615P00031000 P 06/15/18 31.0 0.98 1.02
CSCO 180615P00032000 P 06/15/18 32.0 1.22 1.32
CSCO 180615P00033000 P 06/15/18 33.0 1.62 1.68
CSCO 180615P00034000 P 06/15/18 34.0 2.00 2.12
CSCO 180615P00035000 P 06/15/18 35.0 2.58 2.65
CSCO 180615P00036000 P 06/15/18 36.0 3.15 3.30
CSCO 180615P00037000 P 06/15/18 37.0 3.85 3.95
CSCO 180615P00038000 P 06/15/18 38.0 4.60 4.75
CSCO 180615P00039000 P 06/15/18 39.0 5.35 5.55
CSCO 180615P00040000 P 06/15/18 40.0 6.20 6.50
CSCO 180615P00041000 P 06/15/18 41.0 7.00 7.40
CSCO 180615P00042000 P 06/15/18 42.0 7.90 8.45
CSCO 180615P00043000 P 06/15/18 43.0 8.85 9.40
CSCO 180615P00044000 P 06/15/18 44.0 9.75 10.40
CSCO 180615P00045000 P 06/15/18 45.0 10.80 11.30
CSCO 180921C00018000 C 09/21/18 18.0 15.85 17.00
CSCO 180921C00020000 C 09/21/18 20.0 13.90 14.75
CSCO 180921C00023000 C 09/21/18 23.0 11.10 11.65
CSCO 180921C00025000 C 09/21/18 25.0 9.15 9.80
CSCO 180921C00028000 C 09/21/18 28.0 6.55 6.90
CSCO 180921C00030000 C 09/21/18 30.0 4.95 5.20
CSCO 180921C00032000 C 09/21/18 32.0 3.60 3.75
CSCO 180921C00035000 C 09/21/18 35.0 2.01 2.08
CSCO 180921C00037000 C 09/21/18 37.0 1.31 1.34
CSCO 180921C00040000 C 09/21/18 40.0 0.62 0.64
CSCO 180921C00042000 C 09/21/18 42.0 0.33 0.38
CSCO 180921C00045000 C 09/21/18 45.0 0.13 0.17
CSCO 180921P00018000 P 09/21/18 18.0 0.09 0.13
CSCO 180921P00020000 P 09/21/18 20.0 0.14 0.18
CSCO 180921P00023000 P 09/21/18 23.0 0.24 0.29
CSCO 180921P00025000 P 09/21/18 25.0 0.37 0.42
CSCO 180921P00028000 P 09/21/18 28.0 0.72 0.77
CSCO 180921P00030000 P 09/21/18 30.0 1.14 1.19
CSCO 180921P00032000 P 09/21/18 32.0 1.68 1.80
CSCO 180921P00035000 P 09/21/18 35.0 3.10 3.20
CSCO 180921P00037000 P 09/21/18 37.0 4.35 4.50
CSCO 180921P00040000 P 09/21/18 40.0 6.50 6.85
CSCO 180921P00042000 P 09/21/18 42.0 8.20 8.80
CSCO 180921P00045000 P 09/21/18 45.0 10.85 11.45
CSCO 190118C00018000 C 01/18/19 18.0 16.00 16.60
CSCO 190118C00020000 C 01/18/19 20.0 14.05 14.60
CSCO 190118C00023000 C 01/18/19 23.0 11.20 11.45
CSCO 190118C00025000 C 01/18/19 25.0 9.35 9.65
CSCO 190118C00028000 C 01/18/19 28.0 6.65 7.00
CSCO 190118C00030000 C 01/18/19 30.0 5.25 5.45
CSCO 190118C00032000 C 01/18/19 32.0 3.95 4.10
CSCO 190118C00035000 C 01/18/19 35.0 2.41 2.50
CSCO 190118C00037000 C 01/18/19 37.0 1.55 1.70
CSCO 190118C00040000 C 01/18/19 40.0 0.88 0.92
CSCO 190118C00042000 C 01/18/19 42.0 0.56 0.63
CSCO 190118C00045000 C 01/18/19 45.0 0.28 0.34
CSCO 190118C00047000 C 01/18/19 47.0 0.17 0.23
CSCO 190118C00050000 C 01/18/19 50.0 0.08 0.13
CSCO 190118P00018000 P 01/18/19 18.0 0.17 0.21
CSCO 190118P00020000 P 01/18/19 20.0 0.23 0.29
CSCO 190118P00023000 P 01/18/19 23.0 0.41 0.48
CSCO 190118P00025000 P 01/18/19 25.0 0.63 0.68
CSCO 190118P00028000 P 01/18/19 28.0 1.12 1.18
CSCO 190118P00030000 P 01/18/19 30.0 1.61 1.70
CSCO 190118P00032000 P 01/18/19 32.0 2.32 2.40
CSCO 190118P00035000 P 01/18/19 35.0 3.75 3.90
CSCO 190118P00037000 P 01/18/19 37.0 4.95 5.10
CSCO 190118P00040000 P 01/18/19 40.0 7.15 7.30
CSCO 190118P00042000 P 01/18/19 42.0 8.65 9.15
CSCO 190118P00045000 P 01/18/19 45.0 11.05 11.90
CSCO 190118P00047000 P 01/18/19 47.0 13.00 13.70
CSCO 190118P00050000 P 01/18/19 50.0 15.75 16.65
CSCO 200117C00018000 C 01/17/20 18.0 16.00 16.60
CSCO 200117C00020000 C 01/17/20 20.0 14.05 14.60
CSCO 200117C00023000 C 01/17/20 23.0 11.25 11.70
CSCO 200117C00025000 C 01/17/20 25.0 9.30 10.00
CSCO 200117C00028000 C 01/17/20 28.0 6.90 7.50
CSCO 200117C00030000 C 01/17/20 30.0 5.50 6.15
CSCO 200117C00032000 C 01/17/20 32.0 4.40 4.95
CSCO 200117C00035000 C 01/17/20 35.0 3.20 3.55
CSCO 200117C00037000 C 01/17/20 37.0 2.28 2.69
CSCO 200117C00040000 C 01/17/20 40.0 1.56 1.83
CSCO 200117C00042000 C 01/17/20 42.0 1.08 1.42
CSCO 200117C00045000 C 01/17/20 45.0 0.69 0.92
CSCO 200117C00047000 C 01/17/20 47.0 0.48 0.69
CSCO 200117P00018000 P 01/17/20 18.0 0.31 0.49
CSCO 200117P00020000 P 01/17/20 20.0 0.48 0.76
CSCO 200117P00023000 P 01/17/20 23.0 0.88 1.14
CSCO 200117P00025000 P 01/17/20 25.0 1.25 1.52
CSCO 200117P00028000 P 01/17/20 28.0 2.00 2.27
CSCO 200117P00030000 P 01/17/20 30.0 2.67 3.10
CSCO 200117P00032000 P 01/17/20 32.0 3.50 3.70
CSCO 200117P00035000 P 01/17/20 35.0 4.90 5.20
CSCO 200117P00037000 P 01/17/20 37.0 6.05 6.75
CSCO 200117P00040000 P 01/17/20 40.0 7.95 8.90
CSCO 200117P00042000 P 01/17/20 42.0 9.60 9.95
CSCO 200117P00045000 P 01/17/20 45.0 12.00 12.60
CSCO 200117P00047000 P 01/17/20 47.0 13.65 14.50

OPRA data is delayed 15 minutes.