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 (2016-03-18)Premium Content

Cisco Systems Inc (CSCO)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 160506C00019000 C 05/06/16 19.0 7.45 8.00
CSCO 160506C00020000 C 05/06/16 20.0 6.45 7.00
CSCO 160506C00020500 C 05/06/16 20.5 5.75 6.50
CSCO 160506C00021000 C 05/06/16 21.0 5.25 6.30
CSCO 160506C00021500 C 05/06/16 21.5 4.10 6.55
CSCO 160506C00022000 C 05/06/16 22.0 4.25 5.25
CSCO 160506C00022500 C 05/06/16 22.5 2.77 4.60
CSCO 160506C00023000 C 05/06/16 23.0 2.68 4.00
CSCO 160506C00023500 C 05/06/16 23.5 3.05 3.50
CSCO 160506C00024000 C 05/06/16 24.0 2.60 3.00
CSCO 160506C00024500 C 05/06/16 24.5 2.10 2.46
CSCO 160506C00025000 C 05/06/16 25.0 1.61 2.00
CSCO 160506C00025500 C 05/06/16 25.5 1.14 1.57
CSCO 160506C00026000 C 05/06/16 26.0 0.81 0.92
CSCO 160506C00026500 C 05/06/16 26.5 0.45 0.49
CSCO 160506C00027000 C 05/06/16 27.0 0.16 0.19
CSCO 160506C00027500 C 05/06/16 27.5 0.03 0.05
CSCO 160506C00028000 C 05/06/16 28.0 0.01 0.02
CSCO 160506C00028500 C 05/06/16 28.5 0.00 0.01
CSCO 160506C00029000 C 05/06/16 29.0 0.00 0.02
CSCO 160506C00029500 C 05/06/16 29.5 0.00 0.04
CSCO 160506C00030000 C 05/06/16 30.0 0.00 0.03
CSCO 160506C00030500 C 05/06/16 30.5 0.00 0.04
CSCO 160506C00031000 C 05/06/16 31.0 0.00 0.03
CSCO 160506C00031500 C 05/06/16 31.5 0.00 0.03
CSCO 160506C00032000 C 05/06/16 32.0 0.00 0.03
CSCO 160506C00032500 C 05/06/16 32.5 0.00 0.03
CSCO 160506C00033000 C 05/06/16 33.0 0.00 0.03
CSCO 160506C00033500 C 05/06/16 33.5 0.00 0.03
CSCO 160506C00034000 C 05/06/16 34.0 0.00 0.03
CSCO 160506C00034500 C 05/06/16 34.5 0.00 0.03
CSCO 160506C00035000 C 05/06/16 35.0 0.00 0.03
CSCO 160506C00035500 C 05/06/16 35.5 0.00 0.03
CSCO 160506C00036000 C 05/06/16 36.0 0.00 0.03
CSCO 160506C00036500 C 05/06/16 36.5 0.00 0.03
CSCO 160506C00037000 C 05/06/16 37.0 0.00 0.03
CSCO 160506C00037500 C 05/06/16 37.5 0.00 0.03
CSCO 160506C00038000 C 05/06/16 38.0 0.00 0.03
CSCO 160506C00038500 C 05/06/16 38.5 0.00 0.03
CSCO 160506C00039000 C 05/06/16 39.0 0.00 0.03
CSCO 160506C00039500 C 05/06/16 39.5 0.00 0.03
CSCO 160506P00019000 P 05/06/16 19.0 0.00 0.03
CSCO 160506P00020000 P 05/06/16 20.0 0.00 0.03
CSCO 160506P00020500 P 05/06/16 20.5 0.00 0.03
CSCO 160506P00021000 P 05/06/16 21.0 0.00 0.03
CSCO 160506P00021500 P 05/06/16 21.5 0.00 0.03
CSCO 160506P00022000 P 05/06/16 22.0 0.00 0.03
CSCO 160506P00022500 P 05/06/16 22.5 0.00 0.03
CSCO 160506P00023000 P 05/06/16 23.0 0.00 0.04
CSCO 160506P00023500 P 05/06/16 23.5 0.00 0.04
CSCO 160506P00024000 P 05/06/16 24.0 0.00 0.01
CSCO 160506P00024500 P 05/06/16 24.5 0.00 0.02
CSCO 160506P00025000 P 05/06/16 25.0 0.00 0.02
CSCO 160506P00025500 P 05/06/16 25.5 0.01 0.02
CSCO 160506P00026000 P 05/06/16 26.0 0.03 0.05
CSCO 160506P00026500 P 05/06/16 26.5 0.11 0.13
CSCO 160506P00027000 P 05/06/16 27.0 0.32 0.34
CSCO 160506P00027500 P 05/06/16 27.5 0.66 0.77
CSCO 160506P00028000 P 05/06/16 28.0 1.12 1.28
CSCO 160506P00028500 P 05/06/16 28.5 1.47 1.79
CSCO 160506P00029000 P 05/06/16 29.0 1.73 2.42
CSCO 160506P00029500 P 05/06/16 29.5 2.15 2.91
CSCO 160506P00030000 P 05/06/16 30.0 2.64 3.45
CSCO 160506P00030500 P 05/06/16 30.5 3.30 3.80
CSCO 160506P00031000 P 05/06/16 31.0 3.80 4.30
CSCO 160506P00031500 P 05/06/16 31.5 4.30 4.80
CSCO 160506P00032000 P 05/06/16 32.0 4.75 5.30
CSCO 160506P00032500 P 05/06/16 32.5 5.25 5.80
CSCO 160506P00033000 P 05/06/16 33.0 5.80 6.30
CSCO 160506P00033500 P 05/06/16 33.5 5.45 6.80
CSCO 160506P00034000 P 05/06/16 34.0 6.75 7.30
CSCO 160506P00034500 P 05/06/16 34.5 6.40 7.80
CSCO 160506P00035000 P 05/06/16 35.0 7.45 8.55
CSCO 160506P00035500 P 05/06/16 35.5 7.05 10.25
CSCO 160506P00036000 P 05/06/16 36.0 7.60 10.15
CSCO 160506P00036500 P 05/06/16 36.5 7.95 9.85
CSCO 160506P00037000 P 05/06/16 37.0 8.55 10.55
CSCO 160506P00037500 P 05/06/16 37.5 8.95 10.90
CSCO 160506P00038000 P 05/06/16 38.0 9.45 11.85
CSCO 160506P00038500 P 05/06/16 38.5 9.95 12.35
CSCO 160506P00039000 P 05/06/16 39.0 10.35 13.10
CSCO 160506P00039500 P 05/06/16 39.5 11.95 13.10
CSCO 160513C00019000 C 05/13/16 19.0 7.45 8.15
CSCO 160513C00020000 C 05/13/16 20.0 6.50 7.10
CSCO 160513C00021000 C 05/13/16 21.0 5.45 6.25
CSCO 160513C00021500 C 05/13/16 21.5 4.10 5.75
CSCO 160513C00022000 C 05/13/16 22.0 3.25 5.40
CSCO 160513C00022500 C 05/13/16 22.5 4.20 4.50
CSCO 160513C00023000 C 05/13/16 23.0 3.55 4.35
CSCO 160513C00023500 C 05/13/16 23.5 3.05 3.85
CSCO 160513C00024000 C 05/13/16 24.0 2.58 3.00
CSCO 160513C00024500 C 05/13/16 24.5 2.10 2.50
CSCO 160513C00025000 C 05/13/16 25.0 1.66 2.00
CSCO 160513C00025500 C 05/13/16 25.5 1.35 1.46
CSCO 160513C00026000 C 05/13/16 26.0 0.93 1.02
CSCO 160513C00026500 C 05/13/16 26.5 0.56 0.64
CSCO 160513C00027000 C 05/13/16 27.0 0.31 0.34
CSCO 160513C00027500 C 05/13/16 27.5 0.13 0.15
CSCO 160513C00028000 C 05/13/16 28.0 0.04 0.06
CSCO 160513C00028500 C 05/13/16 28.5 0.01 0.03
CSCO 160513C00029000 C 05/13/16 29.0 0.01 0.02
CSCO 160513C00029500 C 05/13/16 29.5 0.00 0.04
CSCO 160513C00030000 C 05/13/16 30.0 0.00 0.04
CSCO 160513C00030500 C 05/13/16 30.5 0.00 0.03
CSCO 160513C00031000 C 05/13/16 31.0 0.00 0.04
CSCO 160513C00031500 C 05/13/16 31.5 0.00 0.04
CSCO 160513C00032000 C 05/13/16 32.0 0.00 0.03
CSCO 160513C00032500 C 05/13/16 32.5 0.00 0.03
CSCO 160513C00033000 C 05/13/16 33.0 0.00 0.03
CSCO 160513C00033500 C 05/13/16 33.5 0.00 0.03
CSCO 160513C00034000 C 05/13/16 34.0 0.00 0.03
CSCO 160513C00034500 C 05/13/16 34.5 0.00 0.03
CSCO 160513C00035000 C 05/13/16 35.0 0.00 0.03
CSCO 160513C00035500 C 05/13/16 35.5 0.00 0.03
CSCO 160513C00036000 C 05/13/16 36.0 0.00 0.03
CSCO 160513C00036500 C 05/13/16 36.5 0.00 0.03
CSCO 160513C00037000 C 05/13/16 37.0 0.00 0.03
CSCO 160513C00037500 C 05/13/16 37.5 0.00 0.03
CSCO 160513C00038000 C 05/13/16 38.0 0.00 0.03
CSCO 160513C00038500 C 05/13/16 38.5 0.00 0.03
CSCO 160513C00039000 C 05/13/16 39.0 0.00 0.03
CSCO 160513C00039500 C 05/13/16 39.5 0.00 0.03
CSCO 160513P00019000 P 05/13/16 19.0 0.00 0.03
CSCO 160513P00020000 P 05/13/16 20.0 0.00 0.03
CSCO 160513P00021000 P 05/13/16 21.0 0.00 0.04
CSCO 160513P00021500 P 05/13/16 21.5 0.00 0.04
CSCO 160513P00022000 P 05/13/16 22.0 0.00 0.04
CSCO 160513P00022500 P 05/13/16 22.5 0.00 0.04
CSCO 160513P00023000 P 05/13/16 23.0 0.00 0.02
CSCO 160513P00023500 P 05/13/16 23.5 0.00 0.02
CSCO 160513P00024000 P 05/13/16 24.0 0.00 0.02
CSCO 160513P00024500 P 05/13/16 24.5 0.02 0.03
CSCO 160513P00025000 P 05/13/16 25.0 0.03 0.05
CSCO 160513P00025500 P 05/13/16 25.5 0.07 0.09
CSCO 160513P00026000 P 05/13/16 26.0 0.14 0.16
CSCO 160513P00026500 P 05/13/16 26.5 0.25 0.28
CSCO 160513P00027000 P 05/13/16 27.0 0.46 0.49
CSCO 160513P00027500 P 05/13/16 27.5 0.77 0.82
CSCO 160513P00028000 P 05/13/16 28.0 1.16 1.30
CSCO 160513P00028500 P 05/13/16 28.5 1.51 1.81
CSCO 160513P00029000 P 05/13/16 29.0 1.96 2.30
CSCO 160513P00029500 P 05/13/16 29.5 2.21 2.98
CSCO 160513P00030000 P 05/13/16 30.0 2.65 3.45
CSCO 160513P00030500 P 05/13/16 30.5 3.25 3.85
CSCO 160513P00031000 P 05/13/16 31.0 3.75 4.35
CSCO 160513P00031500 P 05/13/16 31.5 4.25 4.80
CSCO 160513P00032000 P 05/13/16 32.0 4.70 5.35
CSCO 160513P00032500 P 05/13/16 32.5 4.40 6.00
CSCO 160513P00033000 P 05/13/16 33.0 4.60 6.45
CSCO 160513P00033500 P 05/13/16 33.5 5.10 7.05
CSCO 160513P00034000 P 05/13/16 34.0 5.90 7.45
CSCO 160513P00034500 P 05/13/16 34.5 6.10 7.95
CSCO 160513P00035000 P 05/13/16 35.0 6.55 8.50
CSCO 160513P00035500 P 05/13/16 35.5 7.00 8.85
CSCO 160513P00036000 P 05/13/16 36.0 7.55 9.35
CSCO 160513P00036500 P 05/13/16 36.5 8.05 9.85
CSCO 160513P00037000 P 05/13/16 37.0 8.55 10.55
CSCO 160513P00037500 P 05/13/16 37.5 8.95 11.05
CSCO 160513P00038000 P 05/13/16 38.0 9.55 11.45
CSCO 160513P00038500 P 05/13/16 38.5 9.90 13.20
CSCO 160513P00039000 P 05/13/16 39.0 10.45 12.50
CSCO 160513P00039500 P 05/13/16 39.5 11.35 12.95
CSCO 160520C00013000 C 05/20/16 13.0 13.45 14.10
CSCO 160520C00014000 C 05/20/16 14.0 11.20 13.20
CSCO 160520C00015000 C 05/20/16 15.0 10.25 12.20
CSCO 160520C00016000 C 05/20/16 16.0 9.25 11.20
CSCO 160520C00017000 C 05/20/16 17.0 8.25 11.40
CSCO 160520C00018000 C 05/20/16 18.0 8.15 9.20
CSCO 160520C00019000 C 05/20/16 19.0 7.05 8.55
CSCO 160520C00019500 C 05/20/16 19.5 6.60 7.65
CSCO 160520C00020000 C 05/20/16 20.0 6.60 7.25
CSCO 160520C00020500 C 05/20/16 20.5 6.10 6.45
CSCO 160520C00021000 C 05/20/16 21.0 5.60 5.95
CSCO 160520C00021500 C 05/20/16 21.5 5.10 5.45
CSCO 160520C00022000 C 05/20/16 22.0 4.60 4.95
CSCO 160520C00022500 C 05/20/16 22.5 4.15 4.70
CSCO 160520C00023000 C 05/20/16 23.0 3.75 3.95
CSCO 160520C00023500 C 05/20/16 23.5 3.20 3.75
CSCO 160520C00024000 C 05/20/16 24.0 2.89 2.98
CSCO 160520C00024500 C 05/20/16 24.5 2.44 2.53
CSCO 160520C00025000 C 05/20/16 25.0 2.04 2.10
CSCO 160520C00025500 C 05/20/16 25.5 1.64 1.70
CSCO 160520C00026000 C 05/20/16 26.0 1.28 1.34
CSCO 160520C00026500 C 05/20/16 26.5 0.98 1.01
CSCO 160520C00027000 C 05/20/16 27.0 0.71 0.73
CSCO 160520C00027500 C 05/20/16 27.5 0.48 0.51
CSCO 160520C00028000 C 05/20/16 28.0 0.31 0.33
CSCO 160520C00028500 C 05/20/16 28.5 0.19 0.21
CSCO 160520C00029000 C 05/20/16 29.0 0.11 0.12
CSCO 160520C00029500 C 05/20/16 29.5 0.06 0.07
CSCO 160520C00030000 C 05/20/16 30.0 0.03 0.04
CSCO 160520C00030500 C 05/20/16 30.5 0.01 0.03
CSCO 160520C00031000 C 05/20/16 31.0 0.00 0.02
CSCO 160520C00031500 C 05/20/16 31.5 0.00 0.02
CSCO 160520C00032000 C 05/20/16 32.0 0.00 0.02
CSCO 160520C00032500 C 05/20/16 32.5 0.00 0.02
CSCO 160520C00033000 C 05/20/16 33.0 0.00 0.02
CSCO 160520C00033500 C 05/20/16 33.5 0.00 0.02
CSCO 160520C00034000 C 05/20/16 34.0 0.00 0.02
CSCO 160520C00034500 C 05/20/16 34.5 0.00 0.02
CSCO 160520C00035000 C 05/20/16 35.0 0.00 0.02
CSCO 160520C00035500 C 05/20/16 35.5 0.00 0.02
CSCO 160520C00036000 C 05/20/16 36.0 0.00 0.02
CSCO 160520C00036500 C 05/20/16 36.5 0.00 0.02
CSCO 160520C00037000 C 05/20/16 37.0 0.00 0.02
CSCO 160520C00037500 C 05/20/16 37.5 0.00 0.02
CSCO 160520C00038000 C 05/20/16 38.0 0.00 0.02
CSCO 160520C00038500 C 05/20/16 38.5 0.00 0.02
CSCO 160520C00039000 C 05/20/16 39.0 0.00 0.02
CSCO 160520C00039500 C 05/20/16 39.5 0.00 0.02
CSCO 160520P00013000 P 05/20/16 13.0 0.00 0.02
CSCO 160520P00014000 P 05/20/16 14.0 0.00 0.02
CSCO 160520P00015000 P 05/20/16 15.0 0.00 0.02
CSCO 160520P00016000 P 05/20/16 16.0 0.00 0.02
CSCO 160520P00017000 P 05/20/16 17.0 0.00 0.02
CSCO 160520P00018000 P 05/20/16 18.0 0.00 0.02
CSCO 160520P00019000 P 05/20/16 19.0 0.00 0.02
CSCO 160520P00019500 P 05/20/16 19.5 0.00 0.02
CSCO 160520P00020000 P 05/20/16 20.0 0.00 0.02
CSCO 160520P00020500 P 05/20/16 20.5 0.00 0.03
CSCO 160520P00021000 P 05/20/16 21.0 0.00 0.02
CSCO 160520P00021500 P 05/20/16 21.5 0.01 0.02
CSCO 160520P00022000 P 05/20/16 22.0 0.02 0.03
CSCO 160520P00022500 P 05/20/16 22.5 0.03 0.04
CSCO 160520P00023000 P 05/20/16 23.0 0.04 0.06
CSCO 160520P00023500 P 05/20/16 23.5 0.07 0.08
CSCO 160520P00024000 P 05/20/16 24.0 0.10 0.12
CSCO 160520P00024500 P 05/20/16 24.5 0.15 0.17
CSCO 160520P00025000 P 05/20/16 25.0 0.22 0.24
CSCO 160520P00025500 P 05/20/16 25.5 0.32 0.34
CSCO 160520P00026000 P 05/20/16 26.0 0.45 0.48
CSCO 160520P00026500 P 05/20/16 26.5 0.63 0.66
CSCO 160520P00027000 P 05/20/16 27.0 0.85 0.88
CSCO 160520P00027500 P 05/20/16 27.5 1.13 1.18
CSCO 160520P00028000 P 05/20/16 28.0 1.45 1.49
CSCO 160520P00028500 P 05/20/16 28.5 1.82 1.87
CSCO 160520P00029000 P 05/20/16 29.0 2.24 2.29
CSCO 160520P00029500 P 05/20/16 29.5 2.41 2.97
CSCO 160520P00030000 P 05/20/16 30.0 2.82 3.45
CSCO 160520P00030500 P 05/20/16 30.5 3.30 3.95
CSCO 160520P00031000 P 05/20/16 31.0 3.80 4.45
CSCO 160520P00031500 P 05/20/16 31.5 4.30 4.95
CSCO 160520P00032000 P 05/20/16 32.0 4.80 5.45
CSCO 160520P00032500 P 05/20/16 32.5 5.25 5.95
CSCO 160520P00033000 P 05/20/16 33.0 5.75 6.45
CSCO 160520P00033500 P 05/20/16 33.5 6.25 6.95
CSCO 160520P00034000 P 05/20/16 34.0 6.75 7.45
CSCO 160520P00034500 P 05/20/16 34.5 7.25 7.95
CSCO 160520P00035000 P 05/20/16 35.0 7.15 8.50
CSCO 160520P00035500 P 05/20/16 35.5 7.10 8.90
CSCO 160520P00036000 P 05/20/16 36.0 8.80 9.45
CSCO 160520P00036500 P 05/20/16 36.5 8.80 9.90
CSCO 160520P00037000 P 05/20/16 37.0 8.60 11.75
CSCO 160520P00037500 P 05/20/16 37.5 9.10 12.25
CSCO 160520P00038000 P 05/20/16 38.0 9.60 11.45
CSCO 160520P00038500 P 05/20/16 38.5 10.10 13.25
CSCO 160520P00039000 P 05/20/16 39.0 10.60 12.45
CSCO 160520P00039500 P 05/20/16 39.5 12.30 13.00
CSCO 160527C00019000 C 05/27/16 19.0 7.50 8.15
CSCO 160527C00020000 C 05/27/16 20.0 6.55 7.40
CSCO 160527C00020500 C 05/27/16 20.5 6.05 6.90
CSCO 160527C00021000 C 05/27/16 21.0 5.55 6.25
CSCO 160527C00021500 C 05/27/16 21.5 5.05 5.75
CSCO 160527C00022000 C 05/27/16 22.0 4.60 5.25
CSCO 160527C00022500 C 05/27/16 22.5 4.10 4.80
CSCO 160527C00023000 C 05/27/16 23.0 3.65 4.20
CSCO 160527C00023500 C 05/27/16 23.5 3.15 3.80
CSCO 160527C00024000 C 05/27/16 24.0 2.83 3.15
CSCO 160527C00024500 C 05/27/16 24.5 2.47 2.57
CSCO 160527C00025000 C 05/27/16 25.0 2.05 2.15
CSCO 160527C00025500 C 05/27/16 25.5 1.66 1.75
CSCO 160527C00026000 C 05/27/16 26.0 1.33 1.39
CSCO 160527C00026500 C 05/27/16 26.5 1.01 1.06
CSCO 160527C00027000 C 05/27/16 27.0 0.76 0.79
CSCO 160527C00027500 C 05/27/16 27.5 0.52 0.55
CSCO 160527C00028000 C 05/27/16 28.0 0.34 0.37
CSCO 160527C00028500 C 05/27/16 28.5 0.21 0.24
CSCO 160527C00029000 C 05/27/16 29.0 0.12 0.15
CSCO 160527C00029500 C 05/27/16 29.5 0.06 0.10
CSCO 160527C00030000 C 05/27/16 30.0 0.03 0.06
CSCO 160527C00030500 C 05/27/16 30.5 0.00 0.04
CSCO 160527C00031000 C 05/27/16 31.0 0.00 0.03
CSCO 160527C00031500 C 05/27/16 31.5 0.00 0.04
CSCO 160527C00032000 C 05/27/16 32.0 0.00 0.04
CSCO 160527C00032500 C 05/27/16 32.5 0.00 0.04
CSCO 160527C00033000 C 05/27/16 33.0 0.00 0.04
CSCO 160527C00033500 C 05/27/16 33.5 0.00 0.04
CSCO 160527C00034000 C 05/27/16 34.0 0.00 0.04
CSCO 160527C00034500 C 05/27/16 34.5 0.00 0.04
CSCO 160527C00035000 C 05/27/16 35.0 0.00 0.03
CSCO 160527C00035500 C 05/27/16 35.5 0.00 0.04
CSCO 160527C00036000 C 05/27/16 36.0 0.00 0.03
CSCO 160527C00036500 C 05/27/16 36.5 0.00 0.03
CSCO 160527C00037000 C 05/27/16 37.0 0.00 0.03
CSCO 160527C00037500 C 05/27/16 37.5 0.00 0.03
CSCO 160527C00038000 C 05/27/16 38.0 0.00 0.03
CSCO 160527C00038500 C 05/27/16 38.5 0.00 0.03
CSCO 160527C00039000 C 05/27/16 39.0 0.00 0.03
CSCO 160527C00039500 C 05/27/16 39.5 0.00 0.03
CSCO 160527P00019000 P 05/27/16 19.0 0.00 0.04
CSCO 160527P00020000 P 05/27/16 20.0 0.00 0.04
CSCO 160527P00020500 P 05/27/16 20.5 0.00 0.04
CSCO 160527P00021000 P 05/27/16 21.0 0.00 0.05
CSCO 160527P00021500 P 05/27/16 21.5 0.00 0.05
CSCO 160527P00022000 P 05/27/16 22.0 0.00 0.06
CSCO 160527P00022500 P 05/27/16 22.5 0.03 0.08
CSCO 160527P00023000 P 05/27/16 23.0 0.03 0.09
CSCO 160527P00023500 P 05/27/16 23.5 0.07 0.11
CSCO 160527P00024000 P 05/27/16 24.0 0.11 0.16
CSCO 160527P00024500 P 05/27/16 24.5 0.18 0.20
CSCO 160527P00025000 P 05/27/16 25.0 0.25 0.28
CSCO 160527P00025500 P 05/27/16 25.5 0.36 0.38
CSCO 160527P00026000 P 05/27/16 26.0 0.50 0.52
CSCO 160527P00026500 P 05/27/16 26.5 0.67 0.70
CSCO 160527P00027000 P 05/27/16 27.0 0.89 0.93
CSCO 160527P00027500 P 05/27/16 27.5 1.16 1.23
CSCO 160527P00028000 P 05/27/16 28.0 1.48 1.56
CSCO 160527P00028500 P 05/27/16 28.5 1.86 1.92
CSCO 160527P00029000 P 05/27/16 29.0 2.25 2.32
CSCO 160527P00029500 P 05/27/16 29.5 2.25 2.99
CSCO 160527P00030000 P 05/27/16 30.0 2.70 3.50
CSCO 160527P00030500 P 05/27/16 30.5 3.30 4.00
CSCO 160527P00031000 P 05/27/16 31.0 3.75 4.45
CSCO 160527P00031500 P 05/27/16 31.5 4.25 4.95
CSCO 160527P00032000 P 05/27/16 32.0 4.80 5.40
CSCO 160527P00032500 P 05/27/16 32.5 4.95 5.90
CSCO 160527P00033000 P 05/27/16 33.0 5.75 6.45
CSCO 160527P00033500 P 05/27/16 33.5 6.20 6.95
CSCO 160527P00034000 P 05/27/16 34.0 6.70 7.45
CSCO 160527P00034500 P 05/27/16 34.5 6.10 7.95
CSCO 160527P00035000 P 05/27/16 35.0 7.75 8.50
CSCO 160527P00035500 P 05/27/16 35.5 8.25 9.25
CSCO 160527P00036000 P 05/27/16 36.0 7.40 9.60
CSCO 160527P00036500 P 05/27/16 36.5 7.95 10.00
CSCO 160527P00037000 P 05/27/16 37.0 8.45 10.45
CSCO 160527P00037500 P 05/27/16 37.5 10.25 12.25
CSCO 160527P00038000 P 05/27/16 38.0 9.55 11.45
CSCO 160527P00038500 P 05/27/16 38.5 9.95 13.25
CSCO 160527P00039000 P 05/27/16 39.0 10.60 13.75
CSCO 160527P00039500 P 05/27/16 39.5 11.95 13.30
CSCO 160603C00019000 C 06/03/16 19.0 7.50 8.15
CSCO 160603C00020000 C 06/03/16 20.0 6.55 7.40
CSCO 160603C00021000 C 06/03/16 21.0 5.55 6.25
CSCO 160603C00021500 C 06/03/16 21.5 5.00 5.75
CSCO 160603C00022000 C 06/03/16 22.0 4.50 5.25
CSCO 160603C00022500 C 06/03/16 22.5 4.10 4.90
CSCO 160603C00023000 C 06/03/16 23.0 3.65 4.20
CSCO 160603C00023500 C 06/03/16 23.5 3.20 3.65
CSCO 160603C00024000 C 06/03/16 24.0 2.84 3.15
CSCO 160603C00024500 C 06/03/16 24.5 2.49 2.60
CSCO 160603C00025000 C 06/03/16 25.0 2.07 2.18
CSCO 160603C00025500 C 06/03/16 25.5 1.68 1.79
CSCO 160603C00026000 C 06/03/16 26.0 1.36 1.43
CSCO 160603C00026500 C 06/03/16 26.5 1.04 1.11
CSCO 160603C00027000 C 06/03/16 27.0 0.78 0.83
CSCO 160603C00027500 C 06/03/16 27.5 0.55 0.59
CSCO 160603C00028000 C 06/03/16 28.0 0.37 0.41
CSCO 160603C00028500 C 06/03/16 28.5 0.22 0.27
CSCO 160603C00029000 C 06/03/16 29.0 0.14 0.16
CSCO 160603C00029500 C 06/03/16 29.5 0.07 0.12
CSCO 160603C00030000 C 06/03/16 30.0 0.04 0.08
CSCO 160603C00030500 C 06/03/16 30.5 0.01 0.06
CSCO 160603C00031000 C 06/03/16 31.0 0.00 0.05
CSCO 160603C00031500 C 06/03/16 31.5 0.00 0.04
CSCO 160603C00032000 C 06/03/16 32.0 0.00 0.04
CSCO 160603C00032500 C 06/03/16 32.5 0.00 0.04
CSCO 160603C00033000 C 06/03/16 33.0 0.00 0.04
CSCO 160603C00033500 C 06/03/16 33.5 0.00 0.04
CSCO 160603C00034000 C 06/03/16 34.0 0.00 0.04
CSCO 160603C00034500 C 06/03/16 34.5 0.00 0.04
CSCO 160603C00035000 C 06/03/16 35.0 0.00 0.03
CSCO 160603C00035500 C 06/03/16 35.5 0.00 0.04
CSCO 160603C00036000 C 06/03/16 36.0 0.00 0.03
CSCO 160603C00036500 C 06/03/16 36.5 0.00 0.03
CSCO 160603C00037000 C 06/03/16 37.0 0.00 0.03
CSCO 160603C00037500 C 06/03/16 37.5 0.00 0.03
CSCO 160603C00038000 C 06/03/16 38.0 0.00 0.03
CSCO 160603C00038500 C 06/03/16 38.5 0.00 0.03
CSCO 160603C00039000 C 06/03/16 39.0 0.00 0.03
CSCO 160603C00039500 C 06/03/16 39.5 0.00 0.03
CSCO 160603P00019000 P 06/03/16 19.0 0.00 0.04
CSCO 160603P00020000 P 06/03/16 20.0 0.00 0.04
CSCO 160603P00021000 P 06/03/16 21.0 0.00 0.05
CSCO 160603P00021500 P 06/03/16 21.5 0.00 0.06
CSCO 160603P00022000 P 06/03/16 22.0 0.01 0.07
CSCO 160603P00022500 P 06/03/16 22.5 0.02 0.10
CSCO 160603P00023000 P 06/03/16 23.0 0.05 0.12
CSCO 160603P00023500 P 06/03/16 23.5 0.10 0.13
CSCO 160603P00024000 P 06/03/16 24.0 0.14 0.16
CSCO 160603P00024500 P 06/03/16 24.5 0.20 0.23
CSCO 160603P00025000 P 06/03/16 25.0 0.28 0.31
CSCO 160603P00025500 P 06/03/16 25.5 0.39 0.41
CSCO 160603P00026000 P 06/03/16 26.0 0.52 0.56
CSCO 160603P00026500 P 06/03/16 26.5 0.70 0.75
CSCO 160603P00027000 P 06/03/16 27.0 0.93 0.98
CSCO 160603P00027500 P 06/03/16 27.5 1.20 1.29
CSCO 160603P00028000 P 06/03/16 28.0 1.51 1.60
CSCO 160603P00028500 P 06/03/16 28.5 1.87 1.96
CSCO 160603P00029000 P 06/03/16 29.0 2.26 2.36
CSCO 160603P00029500 P 06/03/16 29.5 2.27 3.00
CSCO 160603P00030000 P 06/03/16 30.0 2.70 3.50
CSCO 160603P00030500 P 06/03/16 30.5 3.30 4.00
CSCO 160603P00031000 P 06/03/16 31.0 3.80 4.50
CSCO 160603P00031500 P 06/03/16 31.5 4.25 5.00
CSCO 160603P00032000 P 06/03/16 32.0 4.75 5.45
CSCO 160603P00032500 P 06/03/16 32.5 5.15 5.95
CSCO 160603P00033000 P 06/03/16 33.0 5.70 6.45
CSCO 160603P00033500 P 06/03/16 33.5 6.00 6.90
CSCO 160603P00034000 P 06/03/16 34.0 6.45 7.55
CSCO 160603P00034500 P 06/03/16 34.5 7.10 8.00
CSCO 160603P00035000 P 06/03/16 35.0 6.55 8.50
CSCO 160603P00035500 P 06/03/16 35.5 7.05 8.95
CSCO 160603P00036000 P 06/03/16 36.0 7.60 10.55
CSCO 160603P00036500 P 06/03/16 36.5 8.00 11.35
CSCO 160603P00037000 P 06/03/16 37.0 8.55 10.45
CSCO 160603P00037500 P 06/03/16 37.5 8.85 12.40
CSCO 160603P00038000 P 06/03/16 38.0 9.45 11.50
CSCO 160603P00038500 P 06/03/16 38.5 10.00 12.00
CSCO 160603P00039000 P 06/03/16 39.0 10.60 12.50
CSCO 160603P00039500 P 06/03/16 39.5 11.95 13.10
CSCO 160610C00019000 C 06/10/16 19.0 7.55 8.15
CSCO 160610C00020000 C 06/10/16 20.0 6.55 7.30
CSCO 160610C00021000 C 06/10/16 21.0 5.55 6.25
CSCO 160610C00021500 C 06/10/16 21.5 5.05 5.75
CSCO 160610C00022000 C 06/10/16 22.0 4.60 5.15
CSCO 160610C00022500 C 06/10/16 22.5 4.15 4.80
CSCO 160610C00023000 C 06/10/16 23.0 3.65 4.20
CSCO 160610C00023500 C 06/10/16 23.5 3.25 3.65
CSCO 160610C00024000 C 06/10/16 24.0 2.96 3.10
CSCO 160610C00024500 C 06/10/16 24.5 2.52 2.64
CSCO 160610C00025000 C 06/10/16 25.0 2.11 2.23
CSCO 160610C00025500 C 06/10/16 25.5 1.72 1.84
CSCO 160610C00026000 C 06/10/16 26.0 1.42 1.48
CSCO 160610C00026500 C 06/10/16 26.5 1.11 1.16
CSCO 160610C00027000 C 06/10/16 27.0 0.83 0.88
CSCO 160610C00027500 C 06/10/16 27.5 0.61 0.64
CSCO 160610C00028000 C 06/10/16 28.0 0.42 0.45
CSCO 160610C00028500 C 06/10/16 28.5 0.28 0.31
CSCO 160610C00029000 C 06/10/16 29.0 0.17 0.20
CSCO 160610C00029500 C 06/10/16 29.5 0.09 0.14
CSCO 160610C00030000 C 06/10/16 30.0 0.04 0.10
CSCO 160610C00030500 C 06/10/16 30.5 0.02 0.07
CSCO 160610C00031000 C 06/10/16 31.0 0.00 0.05
CSCO 160610C00031500 C 06/10/16 31.5 0.00 0.05
CSCO 160610C00032000 C 06/10/16 32.0 0.00 0.04
CSCO 160610C00032500 C 06/10/16 32.5 0.00 0.04
CSCO 160610C00033000 C 06/10/16 33.0 0.00 0.04
CSCO 160610C00033500 C 06/10/16 33.5 0.00 0.04
CSCO 160610C00034000 C 06/10/16 34.0 0.00 0.04
CSCO 160610C00034500 C 06/10/16 34.5 0.00 0.04
CSCO 160610C00035000 C 06/10/16 35.0 0.00 0.04
CSCO 160610C00035500 C 06/10/16 35.5 0.00 0.04
CSCO 160610C00036000 C 06/10/16 36.0 0.00 0.04
CSCO 160610C00036500 C 06/10/16 36.5 0.00 0.03
CSCO 160610C00037000 C 06/10/16 37.0 0.00 0.03
CSCO 160610C00037500 C 06/10/16 37.5 0.00 0.03
CSCO 160610C00038000 C 06/10/16 38.0 0.00 0.03
CSCO 160610C00038500 C 06/10/16 38.5 0.00 0.03
CSCO 160610C00039000 C 06/10/16 39.0 0.00 0.03
CSCO 160610C00039500 C 06/10/16 39.5 0.00 0.03
CSCO 160610P00019000 P 06/10/16 19.0 0.00 0.04
CSCO 160610P00020000 P 06/10/16 20.0 0.00 0.04
CSCO 160610P00021000 P 06/10/16 21.0 0.00 0.06
CSCO 160610P00021500 P 06/10/16 21.5 0.01 0.06
CSCO 160610P00022000 P 06/10/16 22.0 0.02 0.10
CSCO 160610P00022500 P 06/10/16 22.5 0.04 0.11
CSCO 160610P00023000 P 06/10/16 23.0 0.07 0.12
CSCO 160610P00023500 P 06/10/16 23.5 0.11 0.15
CSCO 160610P00024000 P 06/10/16 24.0 0.15 0.21
CSCO 160610P00024500 P 06/10/16 24.5 0.23 0.27
CSCO 160610P00025000 P 06/10/16 25.0 0.32 0.35
CSCO 160610P00025500 P 06/10/16 25.5 0.43 0.47
CSCO 160610P00026000 P 06/10/16 26.0 0.58 0.60
CSCO 160610P00026500 P 06/10/16 26.5 0.76 0.80
CSCO 160610P00027000 P 06/10/16 27.0 0.97 1.02
CSCO 160610P00027500 P 06/10/16 27.5 1.25 1.30
CSCO 160610P00028000 P 06/10/16 28.0 1.55 1.64
CSCO 160610P00028500 P 06/10/16 28.5 1.91 2.00
CSCO 160610P00029000 P 06/10/16 29.0 2.29 2.39
CSCO 160610P00029500 P 06/10/16 29.5 2.29 3.10
CSCO 160610P00030000 P 06/10/16 30.0 2.70 3.55
CSCO 160610P00030500 P 06/10/16 30.5 3.20 4.00
CSCO 160610P00031000 P 06/10/16 31.0 3.80 4.50
CSCO 160610P00031500 P 06/10/16 31.5 4.30 5.00
CSCO 160610P00032000 P 06/10/16 32.0 4.65 5.50
CSCO 160610P00032500 P 06/10/16 32.5 4.20 6.65
CSCO 160610P00033000 P 06/10/16 33.0 5.45 6.50
CSCO 160610P00033500 P 06/10/16 33.5 5.10 6.95
CSCO 160610P00034000 P 06/10/16 34.0 6.55 7.45
CSCO 160610P00034500 P 06/10/16 34.5 6.95 7.95
CSCO 160610P00035000 P 06/10/16 35.0 6.55 8.50
CSCO 160610P00035500 P 06/10/16 35.5 7.05 9.00
CSCO 160610P00036000 P 06/10/16 36.0 7.55 9.50
CSCO 160610P00036500 P 06/10/16 36.5 8.05 10.50
CSCO 160610P00037000 P 06/10/16 37.0 8.45 11.30
CSCO 160610P00037500 P 06/10/16 37.5 9.10 11.00
CSCO 160610P00038000 P 06/10/16 38.0 9.55 11.55
CSCO 160610P00038500 P 06/10/16 38.5 9.95 12.00
CSCO 160610P00039000 P 06/10/16 39.0 10.35 13.85
CSCO 160610P00039500 P 06/10/16 39.5 11.80 13.25
CSCO 160617C00016000 C 06/17/16 16.0 10.30 11.20
CSCO 160617C00017000 C 06/17/16 17.0 8.25 10.20
CSCO 160617C00018000 C 06/17/16 18.0 8.50 9.20
CSCO 160617C00019000 C 06/17/16 19.0 7.60 8.20
CSCO 160617C00020000 C 06/17/16 20.0 6.60 7.20
CSCO 160617C00021000 C 06/17/16 21.0 5.65 6.25
CSCO 160617C00022000 C 06/17/16 22.0 4.85 5.20
CSCO 160617C00023000 C 06/17/16 23.0 3.75 4.20
CSCO 160617C00024000 C 06/17/16 24.0 2.99 3.10
CSCO 160617C00025000 C 06/17/16 25.0 2.16 2.24
CSCO 160617C00026000 C 06/17/16 26.0 1.43 1.51
CSCO 160617C00027000 C 06/17/16 27.0 0.88 0.91
CSCO 160617C00028000 C 06/17/16 28.0 0.46 0.48
CSCO 160617C00029000 C 06/17/16 29.0 0.20 0.22
CSCO 160617C00030000 C 06/17/16 30.0 0.07 0.08
CSCO 160617C00031000 C 06/17/16 31.0 0.02 0.03
CSCO 160617C00032000 C 06/17/16 32.0 0.00 0.03
CSCO 160617C00033000 C 06/17/16 33.0 0.00 0.02
CSCO 160617C00034000 C 06/17/16 34.0 0.00 0.02
CSCO 160617C00035000 C 06/17/16 35.0 0.00 0.02
CSCO 160617C00036000 C 06/17/16 36.0 0.00 0.02
CSCO 160617C00037000 C 06/17/16 37.0 0.00 0.02
CSCO 160617P00016000 P 06/17/16 16.0 0.00 0.02
CSCO 160617P00017000 P 06/17/16 17.0 0.00 0.03
CSCO 160617P00018000 P 06/17/16 18.0 0.00 0.03
CSCO 160617P00019000 P 06/17/16 19.0 0.00 0.02
CSCO 160617P00020000 P 06/17/16 20.0 0.01 0.03
CSCO 160617P00021000 P 06/17/16 21.0 0.03 0.04
CSCO 160617P00022000 P 06/17/16 22.0 0.05 0.07
CSCO 160617P00023000 P 06/17/16 23.0 0.11 0.12
CSCO 160617P00024000 P 06/17/16 24.0 0.19 0.21
CSCO 160617P00025000 P 06/17/16 25.0 0.35 0.37
CSCO 160617P00026000 P 06/17/16 26.0 0.61 0.64
CSCO 160617P00027000 P 06/17/16 27.0 1.02 1.04
CSCO 160617P00028000 P 06/17/16 28.0 1.58 1.67
CSCO 160617P00029000 P 06/17/16 29.0 2.32 2.42
CSCO 160617P00030000 P 06/17/16 30.0 2.91 3.45
CSCO 160617P00031000 P 06/17/16 31.0 3.85 4.45
CSCO 160617P00032000 P 06/17/16 32.0 4.80 5.45
CSCO 160617P00033000 P 06/17/16 33.0 5.50 6.50
CSCO 160617P00034000 P 06/17/16 34.0 6.45 7.50
CSCO 160617P00035000 P 06/17/16 35.0 6.60 9.75
CSCO 160617P00036000 P 06/17/16 36.0 7.60 9.95
CSCO 160617P00037000 P 06/17/16 37.0 9.70 10.55
CSCO 160715C00013000 C 07/15/16 13.0 13.40 14.10
CSCO 160715C00014000 C 07/15/16 14.0 11.25 13.25
CSCO 160715C00015000 C 07/15/16 15.0 11.45 12.20
CSCO 160715C00016000 C 07/15/16 16.0 10.40 11.25
CSCO 160715C00017000 C 07/15/16 17.0 8.20 10.20
CSCO 160715C00018000 C 07/15/16 18.0 8.60 9.20
CSCO 160715C00019000 C 07/15/16 19.0 7.60 8.20
CSCO 160715C00020000 C 07/15/16 20.0 6.65 7.25
CSCO 160715C00021000 C 07/15/16 21.0 5.65 6.25
CSCO 160715C00022000 C 07/15/16 22.0 4.80 5.20
CSCO 160715C00023000 C 07/15/16 23.0 3.90 4.05
CSCO 160715C00024000 C 07/15/16 24.0 3.10 3.20
CSCO 160715C00025000 C 07/15/16 25.0 2.29 2.33
CSCO 160715C00026000 C 07/15/16 26.0 1.57 1.61
CSCO 160715C00027000 C 07/15/16 27.0 0.99 1.02
CSCO 160715C00028000 C 07/15/16 28.0 0.56 0.59
CSCO 160715C00029000 C 07/15/16 29.0 0.28 0.30
CSCO 160715C00030000 C 07/15/16 30.0 0.12 0.13
CSCO 160715C00031000 C 07/15/16 31.0 0.04 0.06
CSCO 160715C00032000 C 07/15/16 32.0 0.01 0.02
CSCO 160715C00033000 C 07/15/16 33.0 0.00 0.02
CSCO 160715C00034000 C 07/15/16 34.0 0.00 0.02
CSCO 160715C00035000 C 07/15/16 35.0 0.00 0.02
CSCO 160715C00036000 C 07/15/16 36.0 0.00 0.02
CSCO 160715C00037000 C 07/15/16 37.0 0.00 0.02
CSCO 160715P00013000 P 07/15/16 13.0 0.00 0.02
CSCO 160715P00014000 P 07/15/16 14.0 0.00 0.03
CSCO 160715P00015000 P 07/15/16 15.0 0.00 0.03
CSCO 160715P00016000 P 07/15/16 16.0 0.01 0.03
CSCO 160715P00017000 P 07/15/16 17.0 0.01 0.03
CSCO 160715P00018000 P 07/15/16 18.0 0.02 0.04
CSCO 160715P00019000 P 07/15/16 19.0 0.04 0.05
CSCO 160715P00020000 P 07/15/16 20.0 0.06 0.07
CSCO 160715P00021000 P 07/15/16 21.0 0.09 0.10
CSCO 160715P00022000 P 07/15/16 22.0 0.13 0.15
CSCO 160715P00023000 P 07/15/16 23.0 0.21 0.23
CSCO 160715P00024000 P 07/15/16 24.0 0.34 0.36
CSCO 160715P00025000 P 07/15/16 25.0 0.54 0.57
CSCO 160715P00026000 P 07/15/16 26.0 0.86 0.88
CSCO 160715P00027000 P 07/15/16 27.0 1.30 1.33
CSCO 160715P00028000 P 07/15/16 28.0 1.89 1.93
CSCO 160715P00029000 P 07/15/16 29.0 2.63 2.67
CSCO 160715P00030000 P 07/15/16 30.0 3.20 3.75
CSCO 160715P00031000 P 07/15/16 31.0 4.10 4.70
CSCO 160715P00032000 P 07/15/16 32.0 5.05 5.65
CSCO 160715P00033000 P 07/15/16 33.0 6.05 6.65
CSCO 160715P00034000 P 07/15/16 34.0 7.05 7.65
CSCO 160715P00035000 P 07/15/16 35.0 8.05 8.90
CSCO 160715P00036000 P 07/15/16 36.0 7.85 11.05
CSCO 160715P00037000 P 07/15/16 37.0 9.75 10.85
CSCO 160819C00020000 C 08/19/16 20.0 6.65 7.25
CSCO 160819C00021000 C 08/19/16 21.0 5.70 6.30
CSCO 160819C00022000 C 08/19/16 22.0 4.85 5.30
CSCO 160819C00023000 C 08/19/16 23.0 3.90 4.45
CSCO 160819C00024000 C 08/19/16 24.0 3.20 3.35
CSCO 160819C00025000 C 08/19/16 25.0 2.40 2.55
CSCO 160819C00026000 C 08/19/16 26.0 1.74 1.84
CSCO 160819C00027000 C 08/19/16 27.0 1.24 1.27
CSCO 160819C00028000 C 08/19/16 28.0 0.80 0.82
CSCO 160819C00029000 C 08/19/16 29.0 0.48 0.51
CSCO 160819C00030000 C 08/19/16 30.0 0.26 0.29
CSCO 160819C00031000 C 08/19/16 31.0 0.13 0.15
CSCO 160819C00032000 C 08/19/16 32.0 0.07 0.08
CSCO 160819C00033000 C 08/19/16 33.0 0.03 0.04
CSCO 160819C00034000 C 08/19/16 34.0 0.01 0.02
CSCO 160819C00035000 C 08/19/16 35.0 0.00 0.02
CSCO 160819C00036000 C 08/19/16 36.0 0.00 0.02
CSCO 160819P00020000 P 08/19/16 20.0 0.13 0.14
CSCO 160819P00021000 P 08/19/16 21.0 0.18 0.20
CSCO 160819P00022000 P 08/19/16 22.0 0.26 0.28
CSCO 160819P00023000 P 08/19/16 23.0 0.38 0.41
CSCO 160819P00024000 P 08/19/16 24.0 0.55 0.58
CSCO 160819P00025000 P 08/19/16 25.0 0.80 0.83
CSCO 160819P00026000 P 08/19/16 26.0 1.14 1.17
CSCO 160819P00027000 P 08/19/16 27.0 1.58 1.65
CSCO 160819P00028000 P 08/19/16 28.0 2.15 2.26
CSCO 160819P00029000 P 08/19/16 29.0 2.83 2.95
CSCO 160819P00030000 P 08/19/16 30.0 3.60 3.70
CSCO 160819P00031000 P 08/19/16 31.0 4.45 4.70
CSCO 160819P00032000 P 08/19/16 32.0 5.20 5.70
CSCO 160819P00033000 P 08/19/16 33.0 6.10 6.70
CSCO 160819P00034000 P 08/19/16 34.0 7.05 7.65
CSCO 160819P00035000 P 08/19/16 35.0 7.75 10.05
CSCO 160819P00036000 P 08/19/16 36.0 9.05 10.05
CSCO 161021C00013000 C 10/21/16 13.0 13.40 14.20
CSCO 161021C00014000 C 10/21/16 14.0 12.35 13.20
CSCO 161021C00015000 C 10/21/16 15.0 11.55 12.15
CSCO 161021C00016000 C 10/21/16 16.0 10.40 11.25
CSCO 161021C00017000 C 10/21/16 17.0 9.45 10.25
CSCO 161021C00018000 C 10/21/16 18.0 8.60 9.25
CSCO 161021C00019000 C 10/21/16 19.0 7.65 8.30
CSCO 161021C00020000 C 10/21/16 20.0 6.65 7.30
CSCO 161021C00021000 C 10/21/16 21.0 5.75 6.35
CSCO 161021C00022000 C 10/21/16 22.0 4.95 5.35
CSCO 161021C00023000 C 10/21/16 23.0 4.20 4.30
CSCO 161021C00024000 C 10/21/16 24.0 3.35 3.50
CSCO 161021C00025000 C 10/21/16 25.0 2.59 2.71
CSCO 161021C00026000 C 10/21/16 26.0 1.96 2.07
CSCO 161021C00027000 C 10/21/16 27.0 1.42 1.50
CSCO 161021C00028000 C 10/21/16 28.0 1.00 1.05
CSCO 161021C00029000 C 10/21/16 29.0 0.66 0.70
CSCO 161021C00030000 C 10/21/16 30.0 0.42 0.45
CSCO 161021C00031000 C 10/21/16 31.0 0.23 0.28
CSCO 161021C00032000 C 10/21/16 32.0 0.12 0.17
CSCO 161021C00033000 C 10/21/16 33.0 0.07 0.10
CSCO 161021C00034000 C 10/21/16 34.0 0.03 0.06
CSCO 161021C00035000 C 10/21/16 35.0 0.01 0.04
CSCO 161021P00013000 P 10/21/16 13.0 0.02 0.05
CSCO 161021P00014000 P 10/21/16 14.0 0.03 0.06
CSCO 161021P00015000 P 10/21/16 15.0 0.05 0.08
CSCO 161021P00016000 P 10/21/16 16.0 0.07 0.10
CSCO 161021P00017000 P 10/21/16 17.0 0.09 0.12
CSCO 161021P00018000 P 10/21/16 18.0 0.13 0.16
CSCO 161021P00019000 P 10/21/16 19.0 0.18 0.21
CSCO 161021P00020000 P 10/21/16 20.0 0.24 0.27
CSCO 161021P00021000 P 10/21/16 21.0 0.33 0.37
CSCO 161021P00022000 P 10/21/16 22.0 0.45 0.48
CSCO 161021P00023000 P 10/21/16 23.0 0.62 0.67
CSCO 161021P00024000 P 10/21/16 24.0 0.84 0.91
CSCO 161021P00025000 P 10/21/16 25.0 1.13 1.19
CSCO 161021P00026000 P 10/21/16 26.0 1.51 1.58
CSCO 161021P00027000 P 10/21/16 27.0 1.98 2.10
CSCO 161021P00028000 P 10/21/16 28.0 2.53 2.67
CSCO 161021P00029000 P 10/21/16 29.0 3.20 3.35
CSCO 161021P00030000 P 10/21/16 30.0 3.95 4.10
CSCO 161021P00031000 P 10/21/16 31.0 4.50 5.10
CSCO 161021P00032000 P 10/21/16 32.0 5.35 6.00
CSCO 161021P00033000 P 10/21/16 33.0 6.30 6.95
CSCO 161021P00034000 P 10/21/16 34.0 7.25 7.90
CSCO 161021P00035000 P 10/21/16 35.0 8.20 8.90
CSCO 170120C00013000 C 01/20/17 13.0 13.45 14.20
CSCO 170120C00015000 C 01/20/17 15.0 11.50 12.20
CSCO 170120C00016000 C 01/20/17 16.0 10.50 11.25
CSCO 170120C00017000 C 01/20/17 17.0 9.65 10.15
CSCO 170120C00018000 C 01/20/17 18.0 8.65 9.15
CSCO 170120C00019000 C 01/20/17 19.0 7.70 8.30
CSCO 170120C00020000 C 01/20/17 20.0 6.90 7.10
CSCO 170120C00021000 C 01/20/17 21.0 5.90 6.50
CSCO 170120C00022000 C 01/20/17 22.0 5.15 5.35
CSCO 170120C00023000 C 01/20/17 23.0 4.35 4.55
CSCO 170120C00024000 C 01/20/17 24.0 3.65 3.75
CSCO 170120C00025000 C 01/20/17 25.0 2.99 3.10
CSCO 170120C00026000 C 01/20/17 26.0 2.35 2.45
CSCO 170120C00027000 C 01/20/17 27.0 1.86 1.91
CSCO 170120C00028000 C 01/20/17 28.0 1.41 1.46
CSCO 170120C00029000 C 01/20/17 29.0 1.04 1.09
CSCO 170120C00030000 C 01/20/17 30.0 0.76 0.80
CSCO 170120C00031000 C 01/20/17 31.0 0.53 0.57
CSCO 170120C00032000 C 01/20/17 32.0 0.37 0.39
CSCO 170120C00033000 C 01/20/17 33.0 0.24 0.27
CSCO 170120C00034000 C 01/20/17 34.0 0.16 0.18
CSCO 170120C00035000 C 01/20/17 35.0 0.10 0.13
CSCO 170120C00036000 C 01/20/17 36.0 0.06 0.08
CSCO 170120C00037000 C 01/20/17 37.0 0.04 0.06
CSCO 170120C00040000 C 01/20/17 40.0 0.01 0.03
CSCO 170120P00013000 P 01/20/17 13.0 0.08 0.10
CSCO 170120P00015000 P 01/20/17 15.0 0.14 0.17
CSCO 170120P00016000 P 01/20/17 16.0 0.19 0.21
CSCO 170120P00017000 P 01/20/17 17.0 0.24 0.27
CSCO 170120P00018000 P 01/20/17 18.0 0.31 0.34
CSCO 170120P00019000 P 01/20/17 19.0 0.39 0.43
CSCO 170120P00020000 P 01/20/17 20.0 0.51 0.54
CSCO 170120P00021000 P 01/20/17 21.0 0.65 0.68
CSCO 170120P00022000 P 01/20/17 22.0 0.83 0.87
CSCO 170120P00023000 P 01/20/17 23.0 1.05 1.09
CSCO 170120P00024000 P 01/20/17 24.0 1.33 1.37
CSCO 170120P00025000 P 01/20/17 25.0 1.66 1.72
CSCO 170120P00026000 P 01/20/17 26.0 2.09 2.15
CSCO 170120P00027000 P 01/20/17 27.0 2.56 2.64
CSCO 170120P00028000 P 01/20/17 28.0 3.10 3.25
CSCO 170120P00029000 P 01/20/17 29.0 3.75 3.90
CSCO 170120P00030000 P 01/20/17 30.0 4.45 4.60
CSCO 170120P00031000 P 01/20/17 31.0 5.25 5.45
CSCO 170120P00032000 P 01/20/17 32.0 6.05 6.30
CSCO 170120P00033000 P 01/20/17 33.0 6.95 7.15
CSCO 170120P00034000 P 01/20/17 34.0 7.50 8.20
CSCO 170120P00035000 P 01/20/17 35.0 8.45 9.15
CSCO 170120P00036000 P 01/20/17 36.0 9.40 10.15
CSCO 170120P00037000 P 01/20/17 37.0 10.35 11.10
CSCO 170120P00040000 P 01/20/17 40.0 13.35 14.10
CSCO 180119C00013000 C 01/19/18 13.0 13.30 14.30
CSCO 180119C00015000 C 01/19/18 15.0 11.40 12.30
CSCO 180119C00018000 C 01/19/18 18.0 8.70 9.40
CSCO 180119C00020000 C 01/19/18 20.0 7.10 7.70
CSCO 180119C00023000 C 01/19/18 23.0 4.95 5.20
CSCO 180119C00025000 C 01/19/18 25.0 3.80 3.95
CSCO 180119C00027000 C 01/19/18 27.0 2.80 2.91
CSCO 180119C00030000 C 01/19/18 30.0 1.70 1.77
CSCO 180119C00032000 C 01/19/18 32.0 1.16 1.25
CSCO 180119C00035000 C 01/19/18 35.0 0.60 0.70
CSCO 180119C00037000 C 01/19/18 37.0 0.40 0.47
CSCO 180119C00040000 C 01/19/18 40.0 0.20 0.25
CSCO 180119P00013000 P 01/19/18 13.0 0.33 0.38
CSCO 180119P00015000 P 01/19/18 15.0 0.51 0.58
CSCO 180119P00018000 P 01/19/18 18.0 0.96 1.03
CSCO 180119P00020000 P 01/19/18 20.0 1.41 1.49
CSCO 180119P00023000 P 01/19/18 23.0 2.36 2.44
CSCO 180119P00025000 P 01/19/18 25.0 3.15 3.30
CSCO 180119P00027000 P 01/19/18 27.0 4.20 4.35
CSCO 180119P00030000 P 01/19/18 30.0 6.10 6.20
CSCO 180119P00032000 P 01/19/18 32.0 7.55 7.75
CSCO 180119P00035000 P 01/19/18 35.0 9.95 10.25
CSCO 180119P00037000 P 01/19/18 37.0 11.65 11.90
CSCO 180119P00040000 P 01/19/18 40.0 13.90 15.60

OPRA data is delayed 15 minutes.