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 (2017-03-17)Premium Content

Cisco Systems Inc (CSCO)
As of Apr 28 2017 4:42PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 170505C00023500 C 05/05/17 23.5 10.20 10.90
CSCO 170505C00024000 C 05/05/17 24.0 8.40 11.30
CSCO 170505C00024500 C 05/05/17 24.5 7.95 10.90
CSCO 170505C00025000 C 05/05/17 25.0 7.35 9.25
CSCO 170505C00025500 C 05/05/17 25.5 6.80 10.00
CSCO 170505C00026000 C 05/05/17 26.0 6.30 8.20
CSCO 170505C00026500 C 05/05/17 26.5 5.90 8.90
CSCO 170505C00027000 C 05/05/17 27.0 5.70 7.15
CSCO 170505C00027500 C 05/05/17 27.5 5.05 7.65
CSCO 170505C00028000 C 05/05/17 28.0 5.35 6.25
CSCO 170505C00028500 C 05/05/17 28.5 4.55 6.85
CSCO 170505C00029000 C 05/05/17 29.0 3.45 5.35
CSCO 170505C00029500 C 05/05/17 29.5 2.82 5.45
CSCO 170505C00030000 C 05/05/17 30.0 3.95 4.10
CSCO 170505C00030500 C 05/05/17 30.5 2.30 4.65
CSCO 170505C00031000 C 05/05/17 31.0 2.51 3.15
CSCO 170505C00031500 C 05/05/17 31.5 2.08 2.62
CSCO 170505C00032000 C 05/05/17 32.0 1.94 2.12
CSCO 170505C00032500 C 05/05/17 32.5 1.52 1.60
CSCO 170505C00033000 C 05/05/17 33.0 1.04 1.11
CSCO 170505C00033500 C 05/05/17 33.5 0.58 0.64
CSCO 170505C00034000 C 05/05/17 34.0 0.24 0.26
CSCO 170505C00034500 C 05/05/17 34.5 0.05 0.07
CSCO 170505C00035000 C 05/05/17 35.0 0.00 0.02
CSCO 170505C00035500 C 05/05/17 35.5 0.00 0.02
CSCO 170505C00036000 C 05/05/17 36.0 0.00 0.01
CSCO 170505C00036500 C 05/05/17 36.5 0.00 0.01
CSCO 170505C00037000 C 05/05/17 37.0 0.00 0.01
CSCO 170505C00037500 C 05/05/17 37.5 0.00 0.01
CSCO 170505C00038000 C 05/05/17 38.0 0.00 0.01
CSCO 170505C00038500 C 05/05/17 38.5 0.00 0.01
CSCO 170505C00039000 C 05/05/17 39.0 0.00 0.01
CSCO 170505C00039500 C 05/05/17 39.5 0.00 0.01
CSCO 170505C00040000 C 05/05/17 40.0 0.00 0.01
CSCO 170505C00040500 C 05/05/17 40.5 0.00 0.01
CSCO 170505C00041000 C 05/05/17 41.0 0.00 0.01
CSCO 170505P00023500 P 05/05/17 23.5 0.00 0.01
CSCO 170505P00024000 P 05/05/17 24.0 0.00 0.01
CSCO 170505P00024500 P 05/05/17 24.5 0.00 0.01
CSCO 170505P00025000 P 05/05/17 25.0 0.00 0.01
CSCO 170505P00025500 P 05/05/17 25.5 0.00 0.01
CSCO 170505P00026000 P 05/05/17 26.0 0.00 0.01
CSCO 170505P00026500 P 05/05/17 26.5 0.00 0.02
CSCO 170505P00027000 P 05/05/17 27.0 0.00 0.01
CSCO 170505P00027500 P 05/05/17 27.5 0.00 0.01
CSCO 170505P00028000 P 05/05/17 28.0 0.00 0.01
CSCO 170505P00028500 P 05/05/17 28.5 0.00 0.01
CSCO 170505P00029000 P 05/05/17 29.0 0.00 0.01
CSCO 170505P00029500 P 05/05/17 29.5 0.00 0.01
CSCO 170505P00030000 P 05/05/17 30.0 0.00 0.01
CSCO 170505P00030500 P 05/05/17 30.5 0.00 0.01
CSCO 170505P00031000 P 05/05/17 31.0 0.00 0.02
CSCO 170505P00031500 P 05/05/17 31.5 0.00 0.02
CSCO 170505P00032000 P 05/05/17 32.0 0.00 0.02
CSCO 170505P00032500 P 05/05/17 32.5 0.00 0.03
CSCO 170505P00033000 P 05/05/17 33.0 0.01 0.03
CSCO 170505P00033500 P 05/05/17 33.5 0.05 0.07
CSCO 170505P00034000 P 05/05/17 34.0 0.17 0.20
CSCO 170505P00034500 P 05/05/17 34.5 0.48 0.52
CSCO 170505P00035000 P 05/05/17 35.0 0.93 0.99
CSCO 170505P00035500 P 05/05/17 35.5 1.40 1.48
CSCO 170505P00036000 P 05/05/17 36.0 1.62 2.42
CSCO 170505P00036500 P 05/05/17 36.5 2.36 4.10
CSCO 170505P00037000 P 05/05/17 37.0 2.86 3.50
CSCO 170505P00037500 P 05/05/17 37.5 3.40 5.10
CSCO 170505P00038000 P 05/05/17 38.0 3.90 4.45
CSCO 170505P00038500 P 05/05/17 38.5 3.55 6.10
CSCO 170505P00039000 P 05/05/17 39.0 4.85 5.65
CSCO 170505P00039500 P 05/05/17 39.5 4.60 7.00
CSCO 170505P00040000 P 05/05/17 40.0 5.90 6.30
CSCO 170505P00040500 P 05/05/17 40.5 5.30 8.05
CSCO 170505P00041000 P 05/05/17 41.0 6.90 7.35
CSCO 170512C00024000 C 05/12/17 24.0 9.65 10.40
CSCO 170512C00024500 C 05/12/17 24.5 8.00 10.85
CSCO 170512C00025000 C 05/12/17 25.0 7.50 10.20
CSCO 170512C00025500 C 05/12/17 25.5 6.90 9.80
CSCO 170512C00026000 C 05/12/17 26.0 6.70 9.40
CSCO 170512C00026500 C 05/12/17 26.5 6.10 8.65
CSCO 170512C00027000 C 05/12/17 27.0 5.60 8.15
CSCO 170512C00027500 C 05/12/17 27.5 5.10 7.55
CSCO 170512C00028000 C 05/12/17 28.0 5.50 7.25
CSCO 170512C00028500 C 05/12/17 28.5 3.95 6.70
CSCO 170512C00029000 C 05/12/17 29.0 4.75 5.15
CSCO 170512C00029500 C 05/12/17 29.5 2.92 5.65
CSCO 170512C00030000 C 05/12/17 30.0 3.75 4.15
CSCO 170512C00030500 C 05/12/17 30.5 3.10 3.65
CSCO 170512C00031000 C 05/12/17 31.0 2.50 3.20
CSCO 170512C00031500 C 05/12/17 31.5 2.07 2.64
CSCO 170512C00032000 C 05/12/17 32.0 2.00 2.13
CSCO 170512C00032500 C 05/12/17 32.5 1.21 1.67
CSCO 170512C00033000 C 05/12/17 33.0 1.10 1.16
CSCO 170512C00033500 C 05/12/17 33.5 0.68 0.72
CSCO 170512C00034000 C 05/12/17 34.0 0.33 0.36
CSCO 170512C00034500 C 05/12/17 34.5 0.12 0.15
CSCO 170512C00035000 C 05/12/17 35.0 0.02 0.04
CSCO 170512C00035500 C 05/12/17 35.5 0.00 0.02
CSCO 170512C00036000 C 05/12/17 36.0 0.00 0.02
CSCO 170512C00036500 C 05/12/17 36.5 0.00 0.02
CSCO 170512C00037000 C 05/12/17 37.0 0.00 0.01
CSCO 170512C00037500 C 05/12/17 37.5 0.00 0.01
CSCO 170512C00038000 C 05/12/17 38.0 0.00 0.01
CSCO 170512C00038500 C 05/12/17 38.5 0.00 0.01
CSCO 170512C00039000 C 05/12/17 39.0 0.00 0.01
CSCO 170512C00039500 C 05/12/17 39.5 0.00 0.01
CSCO 170512C00040000 C 05/12/17 40.0 0.00 0.01
CSCO 170512C00040500 C 05/12/17 40.5 0.00 0.01
CSCO 170512C00041000 C 05/12/17 41.0 0.00 0.01
CSCO 170512P00024000 P 05/12/17 24.0 0.00 0.01
CSCO 170512P00024500 P 05/12/17 24.5 0.00 0.01
CSCO 170512P00025000 P 05/12/17 25.0 0.00 0.01
CSCO 170512P00025500 P 05/12/17 25.5 0.00 0.01
CSCO 170512P00026000 P 05/12/17 26.0 0.00 0.01
CSCO 170512P00026500 P 05/12/17 26.5 0.00 0.01
CSCO 170512P00027000 P 05/12/17 27.0 0.00 0.01
CSCO 170512P00027500 P 05/12/17 27.5 0.00 0.01
CSCO 170512P00028000 P 05/12/17 28.0 0.00 0.01
CSCO 170512P00028500 P 05/12/17 28.5 0.00 0.02
CSCO 170512P00029000 P 05/12/17 29.0 0.00 0.02
CSCO 170512P00029500 P 05/12/17 29.5 0.00 0.02
CSCO 170512P00030000 P 05/12/17 30.0 0.00 0.02
CSCO 170512P00030500 P 05/12/17 30.5 0.00 0.02
CSCO 170512P00031000 P 05/12/17 31.0 0.00 0.02
CSCO 170512P00031500 P 05/12/17 31.5 0.00 0.02
CSCO 170512P00032000 P 05/12/17 32.0 0.00 0.02
CSCO 170512P00032500 P 05/12/17 32.5 0.02 0.04
CSCO 170512P00033000 P 05/12/17 33.0 0.04 0.08
CSCO 170512P00033500 P 05/12/17 33.5 0.12 0.13
CSCO 170512P00034000 P 05/12/17 34.0 0.27 0.30
CSCO 170512P00034500 P 05/12/17 34.5 0.55 0.59
CSCO 170512P00035000 P 05/12/17 35.0 0.92 1.24
CSCO 170512P00035500 P 05/12/17 35.5 1.38 1.82
CSCO 170512P00036000 P 05/12/17 36.0 0.62 3.50
CSCO 170512P00036500 P 05/12/17 36.5 2.38 4.15
CSCO 170512P00037000 P 05/12/17 37.0 1.59 4.50
CSCO 170512P00037500 P 05/12/17 37.5 2.08 5.10
CSCO 170512P00038000 P 05/12/17 38.0 3.85 5.45
CSCO 170512P00038500 P 05/12/17 38.5 3.30 6.05
CSCO 170512P00039000 P 05/12/17 39.0 4.90 6.40
CSCO 170512P00039500 P 05/12/17 39.5 4.30 7.05
CSCO 170512P00040000 P 05/12/17 40.0 5.85 7.55
CSCO 170512P00040500 P 05/12/17 40.5 5.70 7.95
CSCO 170512P00041000 P 05/12/17 41.0 6.80 7.35
CSCO 170519C00022000 C 05/19/17 22.0 11.80 12.15
CSCO 170519C00023000 C 05/19/17 23.0 10.45 11.25
CSCO 170519C00024000 C 05/19/17 24.0 9.65 11.10
CSCO 170519C00024500 C 05/19/17 24.5 7.95 10.75
CSCO 170519C00025000 C 05/19/17 25.0 8.95 9.25
CSCO 170519C00025500 C 05/19/17 25.5 7.15 9.70
CSCO 170519C00026000 C 05/19/17 26.0 7.50 9.30
CSCO 170519C00026500 C 05/19/17 26.5 7.05 8.90
CSCO 170519C00027000 C 05/19/17 27.0 6.85 7.15
CSCO 170519C00027500 C 05/19/17 27.5 6.20 6.65
CSCO 170519C00028000 C 05/19/17 28.0 5.85 6.15
CSCO 170519C00028500 C 05/19/17 28.5 5.30 5.65
CSCO 170519C00029000 C 05/19/17 29.0 4.95 5.15
CSCO 170519C00029500 C 05/19/17 29.5 4.30 4.65
CSCO 170519C00030000 C 05/19/17 30.0 4.00 4.15
CSCO 170519C00030500 C 05/19/17 30.5 3.50 3.65
CSCO 170519C00031000 C 05/19/17 31.0 2.91 3.20
CSCO 170519C00031500 C 05/19/17 31.5 2.16 2.74
CSCO 170519C00032000 C 05/19/17 32.0 2.17 2.24
CSCO 170519C00032500 C 05/19/17 32.5 1.73 1.80
CSCO 170519C00033000 C 05/19/17 33.0 1.34 1.38
CSCO 170519C00033500 C 05/19/17 33.5 0.98 1.02
CSCO 170519C00034000 C 05/19/17 34.0 0.69 0.71
CSCO 170519C00034500 C 05/19/17 34.5 0.45 0.47
CSCO 170519C00035000 C 05/19/17 35.0 0.27 0.29
CSCO 170519C00035500 C 05/19/17 35.5 0.16 0.17
CSCO 170519C00036000 C 05/19/17 36.0 0.08 0.09
CSCO 170519C00036500 C 05/19/17 36.5 0.04 0.05
CSCO 170519C00037000 C 05/19/17 37.0 0.02 0.03
CSCO 170519C00037500 C 05/19/17 37.5 0.01 0.03
CSCO 170519C00038000 C 05/19/17 38.0 0.00 0.02
CSCO 170519C00038500 C 05/19/17 38.5 0.00 0.02
CSCO 170519C00039000 C 05/19/17 39.0 0.00 0.02
CSCO 170519C00039500 C 05/19/17 39.5 0.00 0.02
CSCO 170519C00040000 C 05/19/17 40.0 0.00 0.01
CSCO 170519C00040500 C 05/19/17 40.5 0.00 0.01
CSCO 170519C00041000 C 05/19/17 41.0 0.00 0.01
CSCO 170519C00041500 C 05/19/17 41.5 0.00 0.01
CSCO 170519C00042000 C 05/19/17 42.0 0.00 0.01
CSCO 170519C00043000 C 05/19/17 43.0 0.00 0.01
CSCO 170519P00022000 P 05/19/17 22.0 0.00 0.01
CSCO 170519P00023000 P 05/19/17 23.0 0.00 0.01
CSCO 170519P00024000 P 05/19/17 24.0 0.00 0.01
CSCO 170519P00024500 P 05/19/17 24.5 0.00 0.01
CSCO 170519P00025000 P 05/19/17 25.0 0.00 0.01
CSCO 170519P00025500 P 05/19/17 25.5 0.00 0.01
CSCO 170519P00026000 P 05/19/17 26.0 0.00 0.02
CSCO 170519P00026500 P 05/19/17 26.5 0.00 0.02
CSCO 170519P00027000 P 05/19/17 27.0 0.00 0.02
CSCO 170519P00027500 P 05/19/17 27.5 0.00 0.02
CSCO 170519P00028000 P 05/19/17 28.0 0.00 0.02
CSCO 170519P00028500 P 05/19/17 28.5 0.00 0.03
CSCO 170519P00029000 P 05/19/17 29.0 0.01 0.03
CSCO 170519P00029500 P 05/19/17 29.5 0.01 0.03
CSCO 170519P00030000 P 05/19/17 30.0 0.03 0.04
CSCO 170519P00030500 P 05/19/17 30.5 0.03 0.05
CSCO 170519P00031000 P 05/19/17 31.0 0.05 0.07
CSCO 170519P00031500 P 05/19/17 31.5 0.08 0.10
CSCO 170519P00032000 P 05/19/17 32.0 0.13 0.14
CSCO 170519P00032500 P 05/19/17 32.5 0.19 0.20
CSCO 170519P00033000 P 05/19/17 33.0 0.29 0.30
CSCO 170519P00033500 P 05/19/17 33.5 0.41 0.44
CSCO 170519P00034000 P 05/19/17 34.0 0.62 0.63
CSCO 170519P00034500 P 05/19/17 34.5 0.87 0.91
CSCO 170519P00035000 P 05/19/17 35.0 1.19 1.22
CSCO 170519P00035500 P 05/19/17 35.5 1.56 1.62
CSCO 170519P00036000 P 05/19/17 36.0 1.97 2.40
CSCO 170519P00036500 P 05/19/17 36.5 2.44 2.96
CSCO 170519P00037000 P 05/19/17 37.0 2.93 3.30
CSCO 170519P00037500 P 05/19/17 37.5 3.40 3.80
CSCO 170519P00038000 P 05/19/17 38.0 3.90 4.10
CSCO 170519P00038500 P 05/19/17 38.5 3.25 6.05
CSCO 170519P00039000 P 05/19/17 39.0 4.90 5.35
CSCO 170519P00039500 P 05/19/17 39.5 4.30 7.05
CSCO 170519P00040000 P 05/19/17 40.0 5.90 6.30
CSCO 170519P00040500 P 05/19/17 40.5 5.30 8.10
CSCO 170519P00041000 P 05/19/17 41.0 6.90 7.35
CSCO 170519P00041500 P 05/19/17 41.5 6.30 9.05
CSCO 170519P00042000 P 05/19/17 42.0 7.90 8.35
CSCO 170519P00043000 P 05/19/17 43.0 8.90 9.40
CSCO 170526C00025500 C 05/26/17 25.5 8.20 8.70
CSCO 170526C00026500 C 05/26/17 26.5 6.25 8.70
CSCO 170526C00027000 C 05/26/17 27.0 6.50 7.15
CSCO 170526C00027500 C 05/26/17 27.5 6.10 6.65
CSCO 170526C00028000 C 05/26/17 28.0 5.65 6.15
CSCO 170526C00028500 C 05/26/17 28.5 5.40 6.20
CSCO 170526C00029000 C 05/26/17 29.0 4.75 5.20
CSCO 170526C00029500 C 05/26/17 29.5 2.85 5.80
CSCO 170526C00030000 C 05/26/17 30.0 3.35 5.30
CSCO 170526C00030500 C 05/26/17 30.5 3.35 3.70
CSCO 170526C00031000 C 05/26/17 31.0 2.64 3.30
CSCO 170526C00031500 C 05/26/17 31.5 2.20 2.76
CSCO 170526C00032000 C 05/26/17 32.0 2.15 2.28
CSCO 170526C00032500 C 05/26/17 32.5 1.72 1.85
CSCO 170526C00033000 C 05/26/17 33.0 1.35 1.44
CSCO 170526C00033500 C 05/26/17 33.5 1.02 1.08
CSCO 170526C00034000 C 05/26/17 34.0 0.69 0.78
CSCO 170526C00034500 C 05/26/17 34.5 0.45 0.52
CSCO 170526C00035000 C 05/26/17 35.0 0.29 0.33
CSCO 170526C00035500 C 05/26/17 35.5 0.17 0.20
CSCO 170526C00036000 C 05/26/17 36.0 0.09 0.12
CSCO 170526C00036500 C 05/26/17 36.5 0.05 0.07
CSCO 170526C00037000 C 05/26/17 37.0 0.02 0.04
CSCO 170526C00037500 C 05/26/17 37.5 0.00 0.03
CSCO 170526C00038000 C 05/26/17 38.0 0.00 0.02
CSCO 170526C00038500 C 05/26/17 38.5 0.00 0.02
CSCO 170526C00039000 C 05/26/17 39.0 0.00 0.02
CSCO 170526C00039500 C 05/26/17 39.5 0.00 0.02
CSCO 170526C00040000 C 05/26/17 40.0 0.00 0.02
CSCO 170526C00040500 C 05/26/17 40.5 0.00 0.02
CSCO 170526C00041000 C 05/26/17 41.0 0.00 0.01
CSCO 170526C00041500 C 05/26/17 41.5 0.00 0.01
CSCO 170526C00042000 C 05/26/17 42.0 0.00 0.01
CSCO 170526C00042500 C 05/26/17 42.5 0.00 0.01
CSCO 170526C00043000 C 05/26/17 43.0 0.00 0.01
CSCO 170526P00025500 P 05/26/17 25.5 0.00 0.02
CSCO 170526P00026500 P 05/26/17 26.5 0.00 0.02
CSCO 170526P00027000 P 05/26/17 27.0 0.00 0.02
CSCO 170526P00027500 P 05/26/17 27.5 0.00 0.02
CSCO 170526P00028000 P 05/26/17 28.0 0.00 0.03
CSCO 170526P00028500 P 05/26/17 28.5 0.00 0.03
CSCO 170526P00029000 P 05/26/17 29.0 0.00 0.04
CSCO 170526P00029500 P 05/26/17 29.5 0.00 0.05
CSCO 170526P00030000 P 05/26/17 30.0 0.02 0.05
CSCO 170526P00030500 P 05/26/17 30.5 0.04 0.09
CSCO 170526P00031000 P 05/26/17 31.0 0.07 0.09
CSCO 170526P00031500 P 05/26/17 31.5 0.10 0.13
CSCO 170526P00032000 P 05/26/17 32.0 0.15 0.18
CSCO 170526P00032500 P 05/26/17 32.5 0.21 0.24
CSCO 170526P00033000 P 05/26/17 33.0 0.30 0.36
CSCO 170526P00033500 P 05/26/17 33.5 0.43 0.51
CSCO 170526P00034000 P 05/26/17 34.0 0.64 0.70
CSCO 170526P00034500 P 05/26/17 34.5 0.89 1.03
CSCO 170526P00035000 P 05/26/17 35.0 1.19 1.31
CSCO 170526P00035500 P 05/26/17 35.5 1.55 1.71
CSCO 170526P00036000 P 05/26/17 36.0 1.91 2.41
CSCO 170526P00036500 P 05/26/17 36.5 2.43 2.97
CSCO 170526P00037000 P 05/26/17 37.0 2.88 3.25
CSCO 170526P00037500 P 05/26/17 37.5 3.35 3.70
CSCO 170526P00038000 P 05/26/17 38.0 3.85 4.25
CSCO 170526P00038500 P 05/26/17 38.5 3.15 6.15
CSCO 170526P00039000 P 05/26/17 39.0 4.75 6.55
CSCO 170526P00039500 P 05/26/17 39.5 5.35 6.85
CSCO 170526P00040000 P 05/26/17 40.0 5.80 6.90
CSCO 170526P00040500 P 05/26/17 40.5 6.30 8.05
CSCO 170526P00041000 P 05/26/17 41.0 6.85 8.40
CSCO 170526P00041500 P 05/26/17 41.5 6.20 9.10
CSCO 170526P00042000 P 05/26/17 42.0 7.75 9.35
CSCO 170526P00042500 P 05/26/17 42.5 7.20 10.00
CSCO 170526P00043000 P 05/26/17 43.0 8.85 9.35
CSCO 170602C00023000 C 06/02/17 23.0 10.60 11.20
CSCO 170602C00023500 C 06/02/17 23.5 9.00 11.90
CSCO 170602C00024000 C 06/02/17 24.0 8.65 10.95
CSCO 170602C00024500 C 06/02/17 24.5 7.85 11.00
CSCO 170602C00025000 C 06/02/17 25.0 7.50 9.95
CSCO 170602C00025500 C 06/02/17 25.5 6.95 9.90
CSCO 170602C00026000 C 06/02/17 26.0 6.50 9.25
CSCO 170602C00026500 C 06/02/17 26.5 7.10 7.70
CSCO 170602C00027000 C 06/02/17 27.0 6.65 7.25
CSCO 170602C00027500 C 06/02/17 27.5 6.10 6.75
CSCO 170602C00028000 C 06/02/17 28.0 5.70 6.20
CSCO 170602C00028500 C 06/02/17 28.5 4.05 6.60
CSCO 170602C00029000 C 06/02/17 29.0 3.45 6.30
CSCO 170602C00029500 C 06/02/17 29.5 4.40 4.70
CSCO 170602C00030000 C 06/02/17 30.0 3.85 4.25
CSCO 170602C00030500 C 06/02/17 30.5 3.45 3.75
CSCO 170602C00031000 C 06/02/17 31.0 2.67 3.25
CSCO 170602C00031500 C 06/02/17 31.5 2.24 2.77
CSCO 170602C00032000 C 06/02/17 32.0 2.14 2.33
CSCO 170602C00032500 C 06/02/17 32.5 1.74 1.89
CSCO 170602C00033000 C 06/02/17 33.0 1.38 1.49
CSCO 170602C00033500 C 06/02/17 33.5 1.03 1.13
CSCO 170602C00034000 C 06/02/17 34.0 0.74 0.82
CSCO 170602C00034500 C 06/02/17 34.5 0.50 0.58
CSCO 170602C00035000 C 06/02/17 35.0 0.32 0.39
CSCO 170602C00035500 C 06/02/17 35.5 0.19 0.25
CSCO 170602C00036000 C 06/02/17 36.0 0.10 0.15
CSCO 170602C00036500 C 06/02/17 36.5 0.05 0.10
CSCO 170602C00037000 C 06/02/17 37.0 0.03 0.06
CSCO 170602C00037500 C 06/02/17 37.5 0.01 0.04
CSCO 170602C00038000 C 06/02/17 38.0 0.00 0.03
CSCO 170602C00038500 C 06/02/17 38.5 0.00 0.02
CSCO 170602C00039000 C 06/02/17 39.0 0.00 0.02
CSCO 170602C00039500 C 06/02/17 39.5 0.00 0.02
CSCO 170602C00040000 C 06/02/17 40.0 0.00 0.02
CSCO 170602C00040500 C 06/02/17 40.5 0.00 0.02
CSCO 170602C00041000 C 06/02/17 41.0 0.00 0.02
CSCO 170602C00041500 C 06/02/17 41.5 0.00 0.02
CSCO 170602P00023000 P 06/02/17 23.0 0.00 0.02
CSCO 170602P00023500 P 06/02/17 23.5 0.00 0.02
CSCO 170602P00024000 P 06/02/17 24.0 0.00 0.02
CSCO 170602P00024500 P 06/02/17 24.5 0.00 0.02
CSCO 170602P00025000 P 06/02/17 25.0 0.00 0.02
CSCO 170602P00025500 P 06/02/17 25.5 0.00 0.02
CSCO 170602P00026000 P 06/02/17 26.0 0.00 0.02
CSCO 170602P00026500 P 06/02/17 26.5 0.00 0.02
CSCO 170602P00027000 P 06/02/17 27.0 0.00 0.02
CSCO 170602P00027500 P 06/02/17 27.5 0.00 0.03
CSCO 170602P00028000 P 06/02/17 28.0 0.00 0.04
CSCO 170602P00028500 P 06/02/17 28.5 0.00 0.04
CSCO 170602P00029000 P 06/02/17 29.0 0.00 0.05
CSCO 170602P00029500 P 06/02/17 29.5 0.02 0.06
CSCO 170602P00030000 P 06/02/17 30.0 0.04 0.07
CSCO 170602P00030500 P 06/02/17 30.5 0.05 0.10
CSCO 170602P00031000 P 06/02/17 31.0 0.08 0.13
CSCO 170602P00031500 P 06/02/17 31.5 0.12 0.17
CSCO 170602P00032000 P 06/02/17 32.0 0.17 0.23
CSCO 170602P00032500 P 06/02/17 32.5 0.24 0.30
CSCO 170602P00033000 P 06/02/17 33.0 0.32 0.39
CSCO 170602P00033500 P 06/02/17 33.5 0.47 0.55
CSCO 170602P00034000 P 06/02/17 34.0 0.66 0.74
CSCO 170602P00034500 P 06/02/17 34.5 0.91 1.05
CSCO 170602P00035000 P 06/02/17 35.0 1.21 1.36
CSCO 170602P00035500 P 06/02/17 35.5 1.58 1.74
CSCO 170602P00036000 P 06/02/17 36.0 1.96 2.42
CSCO 170602P00036500 P 06/02/17 36.5 2.41 2.94
CSCO 170602P00037000 P 06/02/17 37.0 2.90 3.20
CSCO 170602P00037500 P 06/02/17 37.5 3.30 3.80
CSCO 170602P00038000 P 06/02/17 38.0 3.85 4.20
CSCO 170602P00038500 P 06/02/17 38.5 3.75 4.80
CSCO 170602P00039000 P 06/02/17 39.0 4.75 6.30
CSCO 170602P00039500 P 06/02/17 39.5 4.40 6.95
CSCO 170602P00040000 P 06/02/17 40.0 5.80 7.65
CSCO 170602P00040500 P 06/02/17 40.5 5.50 8.05
CSCO 170602P00041000 P 06/02/17 41.0 5.90 8.50
CSCO 170602P00041500 P 06/02/17 41.5 7.25 7.95
CSCO 170609C00024000 C 06/09/17 24.0 9.65 10.25
CSCO 170609C00024500 C 06/09/17 24.5 7.95 11.00
CSCO 170609C00025000 C 06/09/17 25.0 7.70 10.20
CSCO 170609C00025500 C 06/09/17 25.5 7.15 9.85
CSCO 170609C00026000 C 06/09/17 26.0 6.60 9.10
CSCO 170609C00026500 C 06/09/17 26.5 6.00 8.60
CSCO 170609C00027000 C 06/09/17 27.0 5.35 8.45
CSCO 170609C00027500 C 06/09/17 27.5 4.90 7.75
CSCO 170609C00028000 C 06/09/17 28.0 4.65 7.00
CSCO 170609C00028500 C 06/09/17 28.5 4.00 6.70
CSCO 170609C00029000 C 06/09/17 29.0 3.50 6.20
CSCO 170609C00029500 C 06/09/17 29.5 2.88 5.65
CSCO 170609C00030000 C 06/09/17 30.0 2.40 5.20
CSCO 170609C00030500 C 06/09/17 30.5 1.92 4.90
CSCO 170609C00031000 C 06/09/17 31.0 2.68 3.30
CSCO 170609C00031500 C 06/09/17 31.5 2.21 2.83
CSCO 170609C00032000 C 06/09/17 32.0 2.16 2.34
CSCO 170609C00032500 C 06/09/17 32.5 1.75 1.94
CSCO 170609C00033000 C 06/09/17 33.0 1.43 1.54
CSCO 170609C00033500 C 06/09/17 33.5 1.06 1.19
CSCO 170609C00034000 C 06/09/17 34.0 0.81 0.88
CSCO 170609C00034500 C 06/09/17 34.5 0.55 0.62
CSCO 170609C00035000 C 06/09/17 35.0 0.36 0.42
CSCO 170609C00035500 C 06/09/17 35.5 0.23 0.28
CSCO 170609C00036000 C 06/09/17 36.0 0.14 0.18
CSCO 170609C00036500 C 06/09/17 36.5 0.07 0.11
CSCO 170609C00037000 C 06/09/17 37.0 0.04 0.07
CSCO 170609C00037500 C 06/09/17 37.5 0.02 0.05
CSCO 170609C00038000 C 06/09/17 38.0 0.00 0.04
CSCO 170609C00038500 C 06/09/17 38.5 0.00 0.02
CSCO 170609C00039000 C 06/09/17 39.0 0.00 0.02
CSCO 170609C00039500 C 06/09/17 39.5 0.00 0.02
CSCO 170609C00040000 C 06/09/17 40.0 0.00 0.02
CSCO 170609C00040500 C 06/09/17 40.5 0.00 0.02
CSCO 170609C00041000 C 06/09/17 41.0 0.00 0.02
CSCO 170609P00024000 P 06/09/17 24.0 0.00 0.02
CSCO 170609P00024500 P 06/09/17 24.5 0.00 0.02
CSCO 170609P00025000 P 06/09/17 25.0 0.00 0.02
CSCO 170609P00025500 P 06/09/17 25.5 0.00 0.02
CSCO 170609P00026000 P 06/09/17 26.0 0.00 0.02
CSCO 170609P00026500 P 06/09/17 26.5 0.00 0.02
CSCO 170609P00027000 P 06/09/17 27.0 0.00 0.03
CSCO 170609P00027500 P 06/09/17 27.5 0.00 0.03
CSCO 170609P00028000 P 06/09/17 28.0 0.00 0.04
CSCO 170609P00028500 P 06/09/17 28.5 0.00 0.05
CSCO 170609P00029000 P 06/09/17 29.0 0.00 0.06
CSCO 170609P00029500 P 06/09/17 29.5 0.03 0.07
CSCO 170609P00030000 P 06/09/17 30.0 0.06 0.09
CSCO 170609P00030500 P 06/09/17 30.5 0.08 0.12
CSCO 170609P00031000 P 06/09/17 31.0 0.11 0.14
CSCO 170609P00031500 P 06/09/17 31.5 0.14 0.20
CSCO 170609P00032000 P 06/09/17 32.0 0.20 0.26
CSCO 170609P00032500 P 06/09/17 32.5 0.27 0.34
CSCO 170609P00033000 P 06/09/17 33.0 0.38 0.43
CSCO 170609P00033500 P 06/09/17 33.5 0.53 0.58
CSCO 170609P00034000 P 06/09/17 34.0 0.72 0.79
CSCO 170609P00034500 P 06/09/17 34.5 0.96 1.10
CSCO 170609P00035000 P 06/09/17 35.0 1.26 1.37
CSCO 170609P00035500 P 06/09/17 35.5 1.62 1.78
CSCO 170609P00036000 P 06/09/17 36.0 2.01 2.73
CSCO 170609P00036500 P 06/09/17 36.5 1.25 4.15
CSCO 170609P00037000 P 06/09/17 37.0 1.71 4.65
CSCO 170609P00037500 P 06/09/17 37.5 2.22 5.05
CSCO 170609P00038000 P 06/09/17 38.0 2.70 5.55
CSCO 170609P00038500 P 06/09/17 38.5 3.30 6.05
CSCO 170609P00039000 P 06/09/17 39.0 3.85 6.40
CSCO 170609P00039500 P 06/09/17 39.5 4.30 7.05
CSCO 170609P00040000 P 06/09/17 40.0 4.80 7.60
CSCO 170609P00040500 P 06/09/17 40.5 5.20 8.15
CSCO 170609P00041000 P 06/09/17 41.0 6.80 7.25
CSCO 170616C00015000 C 06/16/17 15.0 18.65 19.50
CSCO 170616C00016000 C 06/16/17 16.0 16.40 19.45
CSCO 170616C00017000 C 06/16/17 17.0 15.55 18.30
CSCO 170616C00018000 C 06/16/17 18.0 14.80 17.40
CSCO 170616C00019000 C 06/16/17 19.0 14.80 15.25
CSCO 170616C00020000 C 06/16/17 20.0 12.50 15.20
CSCO 170616C00021000 C 06/16/17 21.0 12.80 13.20
CSCO 170616C00022000 C 06/16/17 22.0 11.85 12.30
CSCO 170616C00023000 C 06/16/17 23.0 10.90 11.20
CSCO 170616C00024000 C 06/16/17 24.0 9.75 11.20
CSCO 170616C00025000 C 06/16/17 25.0 8.80 9.20
CSCO 170616C00026000 C 06/16/17 26.0 7.85 8.20
CSCO 170616C00027000 C 06/16/17 27.0 6.75 7.15
CSCO 170616C00028000 C 06/16/17 28.0 5.80 6.20
CSCO 170616C00029000 C 06/16/17 29.0 4.85 5.20
CSCO 170616C00030000 C 06/16/17 30.0 4.10 4.25
CSCO 170616C00031000 C 06/16/17 31.0 2.73 3.30
CSCO 170616C00032000 C 06/16/17 32.0 2.30 2.38
CSCO 170616C00033000 C 06/16/17 33.0 1.52 1.56
CSCO 170616C00034000 C 06/16/17 34.0 0.88 0.91
CSCO 170616C00035000 C 06/16/17 35.0 0.42 0.44
CSCO 170616C00036000 C 06/16/17 36.0 0.17 0.18
CSCO 170616C00037000 C 06/16/17 37.0 0.06 0.07
CSCO 170616C00038000 C 06/16/17 38.0 0.02 0.03
CSCO 170616C00039000 C 06/16/17 39.0 0.00 0.02
CSCO 170616C00040000 C 06/16/17 40.0 0.00 0.02
CSCO 170616C00041000 C 06/16/17 41.0 0.00 0.01
CSCO 170616C00042000 C 06/16/17 42.0 0.00 0.01
CSCO 170616P00015000 P 06/16/17 15.0 0.00 0.01
CSCO 170616P00016000 P 06/16/17 16.0 0.00 0.01
CSCO 170616P00017000 P 06/16/17 17.0 0.00 0.01
CSCO 170616P00018000 P 06/16/17 18.0 0.00 0.01
CSCO 170616P00019000 P 06/16/17 19.0 0.00 0.01
CSCO 170616P00020000 P 06/16/17 20.0 0.00 0.01
CSCO 170616P00021000 P 06/16/17 21.0 0.00 0.01
CSCO 170616P00022000 P 06/16/17 22.0 0.00 0.02
CSCO 170616P00023000 P 06/16/17 23.0 0.00 0.02
CSCO 170616P00024000 P 06/16/17 24.0 0.00 0.02
CSCO 170616P00025000 P 06/16/17 25.0 0.01 0.02
CSCO 170616P00026000 P 06/16/17 26.0 0.01 0.03
CSCO 170616P00027000 P 06/16/17 27.0 0.02 0.03
CSCO 170616P00028000 P 06/16/17 28.0 0.03 0.04
CSCO 170616P00029000 P 06/16/17 29.0 0.05 0.06
CSCO 170616P00030000 P 06/16/17 30.0 0.09 0.10
CSCO 170616P00031000 P 06/16/17 31.0 0.14 0.16
CSCO 170616P00032000 P 06/16/17 32.0 0.24 0.27
CSCO 170616P00033000 P 06/16/17 33.0 0.43 0.45
CSCO 170616P00034000 P 06/16/17 34.0 0.78 0.80
CSCO 170616P00035000 P 06/16/17 35.0 1.32 1.36
CSCO 170616P00036000 P 06/16/17 36.0 2.03 2.66
CSCO 170616P00037000 P 06/16/17 37.0 2.94 3.10
CSCO 170616P00038000 P 06/16/17 38.0 3.90 4.20
CSCO 170616P00039000 P 06/16/17 39.0 4.90 5.30
CSCO 170616P00040000 P 06/16/17 40.0 5.90 6.30
CSCO 170616P00041000 P 06/16/17 41.0 5.70 8.65
CSCO 170616P00042000 P 06/16/17 42.0 7.85 8.20
CSCO 170721C00016000 C 07/21/17 16.0 17.60 18.25
CSCO 170721C00017000 C 07/21/17 17.0 15.40 18.45
CSCO 170721C00018000 C 07/21/17 18.0 15.80 16.30
CSCO 170721C00019000 C 07/21/17 19.0 13.50 16.35
CSCO 170721C00020000 C 07/21/17 20.0 13.55 15.25
CSCO 170721C00021000 C 07/21/17 21.0 11.45 14.45
CSCO 170721C00022000 C 07/21/17 22.0 11.70 12.30
CSCO 170721C00023000 C 07/21/17 23.0 9.65 12.30
CSCO 170721C00024000 C 07/21/17 24.0 8.50 11.45
CSCO 170721C00025000 C 07/21/17 25.0 8.85 9.20
CSCO 170721C00026000 C 07/21/17 26.0 8.00 8.30
CSCO 170721C00027000 C 07/21/17 27.0 6.75 7.25
CSCO 170721C00028000 C 07/21/17 28.0 5.90 6.25
CSCO 170721C00029000 C 07/21/17 29.0 4.85 5.30
CSCO 170721C00030000 C 07/21/17 30.0 4.15 4.30
CSCO 170721C00031000 C 07/21/17 31.0 3.20 3.35
CSCO 170721C00032000 C 07/21/17 32.0 2.38 2.48
CSCO 170721C00033000 C 07/21/17 33.0 1.64 1.68
CSCO 170721C00034000 C 07/21/17 34.0 1.00 1.05
CSCO 170721C00035000 C 07/21/17 35.0 0.55 0.58
CSCO 170721C00036000 C 07/21/17 36.0 0.27 0.29
CSCO 170721C00037000 C 07/21/17 37.0 0.12 0.14
CSCO 170721C00038000 C 07/21/17 38.0 0.05 0.06
CSCO 170721C00039000 C 07/21/17 39.0 0.02 0.03
CSCO 170721C00040000 C 07/21/17 40.0 0.00 0.03
CSCO 170721C00041000 C 07/21/17 41.0 0.00 0.01
CSCO 170721P00016000 P 07/21/17 16.0 0.00 0.01
CSCO 170721P00017000 P 07/21/17 17.0 0.00 0.01
CSCO 170721P00018000 P 07/21/17 18.0 0.00 0.02
CSCO 170721P00019000 P 07/21/17 19.0 0.00 0.02
CSCO 170721P00020000 P 07/21/17 20.0 0.00 0.02
CSCO 170721P00021000 P 07/21/17 21.0 0.00 0.02
CSCO 170721P00022000 P 07/21/17 22.0 0.00 0.02
CSCO 170721P00023000 P 07/21/17 23.0 0.01 0.03
CSCO 170721P00024000 P 07/21/17 24.0 0.01 0.04
CSCO 170721P00025000 P 07/21/17 25.0 0.02 0.04
CSCO 170721P00026000 P 07/21/17 26.0 0.04 0.05
CSCO 170721P00027000 P 07/21/17 27.0 0.06 0.07
CSCO 170721P00028000 P 07/21/17 28.0 0.07 0.09
CSCO 170721P00029000 P 07/21/17 29.0 0.11 0.13
CSCO 170721P00030000 P 07/21/17 30.0 0.17 0.19
CSCO 170721P00031000 P 07/21/17 31.0 0.27 0.28
CSCO 170721P00032000 P 07/21/17 32.0 0.42 0.44
CSCO 170721P00033000 P 07/21/17 33.0 0.66 0.70
CSCO 170721P00034000 P 07/21/17 34.0 1.08 1.11
CSCO 170721P00035000 P 07/21/17 35.0 1.63 1.69
CSCO 170721P00036000 P 07/21/17 36.0 2.36 2.53
CSCO 170721P00037000 P 07/21/17 37.0 3.20 3.35
CSCO 170721P00038000 P 07/21/17 38.0 4.15 4.40
CSCO 170721P00039000 P 07/21/17 39.0 5.10 5.45
CSCO 170721P00040000 P 07/21/17 40.0 6.10 6.35
CSCO 170721P00041000 P 07/21/17 41.0 7.10 7.30
CSCO 170818C00017000 C 08/18/17 17.0 16.50 17.55
CSCO 170818C00018000 C 08/18/17 18.0 14.45 17.45
CSCO 170818C00019000 C 08/18/17 19.0 13.45 16.40
CSCO 170818C00020000 C 08/18/17 20.0 12.50 15.40
CSCO 170818C00021000 C 08/18/17 21.0 11.50 14.45
CSCO 170818C00022000 C 08/18/17 22.0 10.40 13.55
CSCO 170818C00023000 C 08/18/17 23.0 9.45 12.50
CSCO 170818C00024000 C 08/18/17 24.0 9.15 11.45
CSCO 170818C00025000 C 08/18/17 25.0 8.85 9.30
CSCO 170818C00026000 C 08/18/17 26.0 7.85 8.40
CSCO 170818C00027000 C 08/18/17 27.0 6.70 7.40
CSCO 170818C00028000 C 08/18/17 28.0 5.95 6.60
CSCO 170818C00029000 C 08/18/17 29.0 4.95 5.75
CSCO 170818C00030000 C 08/18/17 30.0 4.05 4.40
CSCO 170818C00031000 C 08/18/17 31.0 3.30 3.50
CSCO 170818C00032000 C 08/18/17 32.0 2.57 2.64
CSCO 170818C00033000 C 08/18/17 33.0 1.85 1.91
CSCO 170818C00034000 C 08/18/17 34.0 1.25 1.30
CSCO 170818C00035000 C 08/18/17 35.0 0.78 0.84
CSCO 170818C00036000 C 08/18/17 36.0 0.47 0.51
CSCO 170818C00037000 C 08/18/17 37.0 0.27 0.29
CSCO 170818C00038000 C 08/18/17 38.0 0.13 0.16
CSCO 170818C00039000 C 08/18/17 39.0 0.06 0.09
CSCO 170818C00040000 C 08/18/17 40.0 0.03 0.05
CSCO 170818C00041000 C 08/18/17 41.0 0.01 0.04
CSCO 170818C00042000 C 08/18/17 42.0 0.00 0.02
CSCO 170818C00043000 C 08/18/17 43.0 0.00 0.02
CSCO 170818P00017000 P 08/18/17 17.0 0.00 0.02
CSCO 170818P00018000 P 08/18/17 18.0 0.00 0.02
CSCO 170818P00019000 P 08/18/17 19.0 0.00 0.02
CSCO 170818P00020000 P 08/18/17 20.0 0.00 0.02
CSCO 170818P00021000 P 08/18/17 21.0 0.01 0.03
CSCO 170818P00022000 P 08/18/17 22.0 0.02 0.04
CSCO 170818P00023000 P 08/18/17 23.0 0.03 0.05
CSCO 170818P00024000 P 08/18/17 24.0 0.04 0.07
CSCO 170818P00025000 P 08/18/17 25.0 0.06 0.08
CSCO 170818P00026000 P 08/18/17 26.0 0.08 0.10
CSCO 170818P00027000 P 08/18/17 27.0 0.11 0.13
CSCO 170818P00028000 P 08/18/17 28.0 0.15 0.18
CSCO 170818P00029000 P 08/18/17 29.0 0.22 0.24
CSCO 170818P00030000 P 08/18/17 30.0 0.31 0.33
CSCO 170818P00031000 P 08/18/17 31.0 0.44 0.47
CSCO 170818P00032000 P 08/18/17 32.0 0.64 0.67
CSCO 170818P00033000 P 08/18/17 33.0 0.93 0.97
CSCO 170818P00034000 P 08/18/17 34.0 1.35 1.39
CSCO 170818P00035000 P 08/18/17 35.0 1.89 1.94
CSCO 170818P00036000 P 08/18/17 36.0 2.57 2.63
CSCO 170818P00037000 P 08/18/17 37.0 3.35 3.60
CSCO 170818P00038000 P 08/18/17 38.0 2.90 4.90
CSCO 170818P00039000 P 08/18/17 39.0 5.10 5.70
CSCO 170818P00040000 P 08/18/17 40.0 6.05 6.50
CSCO 170818P00041000 P 08/18/17 41.0 6.95 7.85
CSCO 170818P00042000 P 08/18/17 42.0 6.95 9.80
CSCO 170818P00043000 P 08/18/17 43.0 9.05 9.50
CSCO 170915C00022000 C 09/15/17 22.0 11.90 12.25
CSCO 170915C00023000 C 09/15/17 23.0 10.40 12.25
CSCO 170915C00024000 C 09/15/17 24.0 9.40 10.40
CSCO 170915C00025000 C 09/15/17 25.0 8.80 9.40
CSCO 170915C00026000 C 09/15/17 26.0 6.55 8.90
CSCO 170915C00027000 C 09/15/17 27.0 6.95 7.30
CSCO 170915C00028000 C 09/15/17 28.0 5.95 6.35
CSCO 170915C00029000 C 09/15/17 29.0 5.05 5.40
CSCO 170915C00030000 C 09/15/17 30.0 4.15 4.45
CSCO 170915C00031000 C 09/15/17 31.0 3.40 3.55
CSCO 170915C00032000 C 09/15/17 32.0 2.58 2.76
CSCO 170915C00033000 C 09/15/17 33.0 1.98 2.03
CSCO 170915C00034000 C 09/15/17 34.0 1.39 1.43
CSCO 170915C00035000 C 09/15/17 35.0 0.92 0.95
CSCO 170915C00036000 C 09/15/17 36.0 0.58 0.61
CSCO 170915C00037000 C 09/15/17 37.0 0.34 0.37
CSCO 170915C00038000 C 09/15/17 38.0 0.19 0.22
CSCO 170915C00039000 C 09/15/17 39.0 0.10 0.12
CSCO 170915C00040000 C 09/15/17 40.0 0.05 0.07
CSCO 170915P00022000 P 09/15/17 22.0 0.04 0.07
CSCO 170915P00023000 P 09/15/17 23.0 0.05 0.08
CSCO 170915P00024000 P 09/15/17 24.0 0.07 0.10
CSCO 170915P00025000 P 09/15/17 25.0 0.09 0.12
CSCO 170915P00026000 P 09/15/17 26.0 0.12 0.15
CSCO 170915P00027000 P 09/15/17 27.0 0.15 0.18
CSCO 170915P00028000 P 09/15/17 28.0 0.21 0.23
CSCO 170915P00029000 P 09/15/17 29.0 0.28 0.30
CSCO 170915P00030000 P 09/15/17 30.0 0.38 0.41
CSCO 170915P00031000 P 09/15/17 31.0 0.53 0.56
CSCO 170915P00032000 P 09/15/17 32.0 0.74 0.78
CSCO 170915P00033000 P 09/15/17 33.0 1.05 1.09
CSCO 170915P00034000 P 09/15/17 34.0 1.47 1.51
CSCO 170915P00035000 P 09/15/17 35.0 1.99 2.04
CSCO 170915P00036000 P 09/15/17 36.0 2.65 2.70
CSCO 170915P00037000 P 09/15/17 37.0 3.40 3.55
CSCO 170915P00038000 P 09/15/17 38.0 4.25 4.55
CSCO 170915P00039000 P 09/15/17 39.0 5.10 5.55
CSCO 170915P00040000 P 09/15/17 40.0 6.10 6.55
CSCO 171020C00017000 C 10/20/17 17.0 16.45 17.20
CSCO 171020C00018000 C 10/20/17 18.0 14.50 17.40
CSCO 171020C00019000 C 10/20/17 19.0 13.35 16.55
CSCO 171020C00020000 C 10/20/17 20.0 12.50 15.20
CSCO 171020C00021000 C 10/20/17 21.0 11.50 14.40
CSCO 171020C00022000 C 10/20/17 22.0 10.55 13.40
CSCO 171020C00023000 C 10/20/17 23.0 10.80 11.20
CSCO 171020C00024000 C 10/20/17 24.0 9.95 10.20
CSCO 171020C00025000 C 10/20/17 25.0 8.65 9.25
CSCO 171020C00026000 C 10/20/17 26.0 6.60 9.15
CSCO 171020C00027000 C 10/20/17 27.0 6.90 7.30
CSCO 171020C00028000 C 10/20/17 28.0 5.95 6.35
CSCO 171020C00029000 C 10/20/17 29.0 5.00 5.45
CSCO 171020C00030000 C 10/20/17 30.0 4.35 4.45
CSCO 171020C00031000 C 10/20/17 31.0 3.45 3.60
CSCO 171020C00032000 C 10/20/17 32.0 2.76 2.81
CSCO 171020C00033000 C 10/20/17 33.0 2.06 2.12
CSCO 171020C00034000 C 10/20/17 34.0 1.47 1.52
CSCO 171020C00035000 C 10/20/17 35.0 1.01 1.05
CSCO 171020C00036000 C 10/20/17 36.0 0.65 0.70
CSCO 171020C00037000 C 10/20/17 37.0 0.40 0.44
CSCO 171020C00038000 C 10/20/17 38.0 0.24 0.28
CSCO 171020C00039000 C 10/20/17 39.0 0.14 0.16
CSCO 171020C00040000 C 10/20/17 40.0 0.07 0.09
CSCO 171020C00041000 C 10/20/17 41.0 0.04 0.06
CSCO 171020C00042000 C 10/20/17 42.0 0.02 0.04
CSCO 171020C00043000 C 10/20/17 43.0 0.01 0.03
CSCO 171020P00017000 P 10/20/17 17.0 0.01 0.03
CSCO 171020P00018000 P 10/20/17 18.0 0.02 0.04
CSCO 171020P00019000 P 10/20/17 19.0 0.03 0.05
CSCO 171020P00020000 P 10/20/17 20.0 0.04 0.06
CSCO 171020P00021000 P 10/20/17 21.0 0.05 0.08
CSCO 171020P00022000 P 10/20/17 22.0 0.07 0.09
CSCO 171020P00023000 P 10/20/17 23.0 0.09 0.11
CSCO 171020P00024000 P 10/20/17 24.0 0.11 0.13
CSCO 171020P00025000 P 10/20/17 25.0 0.14 0.16
CSCO 171020P00026000 P 10/20/17 26.0 0.17 0.20
CSCO 171020P00027000 P 10/20/17 27.0 0.21 0.25
CSCO 171020P00028000 P 10/20/17 28.0 0.28 0.31
CSCO 171020P00029000 P 10/20/17 29.0 0.37 0.41
CSCO 171020P00030000 P 10/20/17 30.0 0.50 0.54
CSCO 171020P00031000 P 10/20/17 31.0 0.68 0.72
CSCO 171020P00032000 P 10/20/17 32.0 0.93 0.97
CSCO 171020P00033000 P 10/20/17 33.0 1.27 1.31
CSCO 171020P00034000 P 10/20/17 34.0 1.70 1.75
CSCO 171020P00035000 P 10/20/17 35.0 2.24 2.31
CSCO 171020P00036000 P 10/20/17 36.0 2.91 2.97
CSCO 171020P00037000 P 10/20/17 37.0 3.65 3.75
CSCO 171020P00038000 P 10/20/17 38.0 4.50 4.75
CSCO 171020P00039000 P 10/20/17 39.0 5.35 5.75
CSCO 171020P00040000 P 10/20/17 40.0 6.30 6.85
CSCO 171020P00041000 P 10/20/17 41.0 7.25 7.45
CSCO 171020P00042000 P 10/20/17 42.0 7.30 9.90
CSCO 171020P00043000 P 10/20/17 43.0 9.20 9.70
CSCO 180119C00013000 C 01/19/18 13.0 20.75 21.35
CSCO 180119C00015000 C 01/19/18 15.0 18.75 19.20
CSCO 180119C00018000 C 01/19/18 18.0 15.80 16.20
CSCO 180119C00020000 C 01/19/18 20.0 13.85 14.20
CSCO 180119C00023000 C 01/19/18 23.0 10.90 11.25
CSCO 180119C00025000 C 01/19/18 25.0 8.90 9.25
CSCO 180119C00026000 C 01/19/18 26.0 7.70 8.40
CSCO 180119C00027000 C 01/19/18 27.0 6.95 7.45
CSCO 180119C00028000 C 01/19/18 28.0 4.60 7.80
CSCO 180119C00029000 C 01/19/18 29.0 5.30 5.60
CSCO 180119C00030000 C 01/19/18 30.0 4.60 4.70
CSCO 180119C00031000 C 01/19/18 31.0 3.80 3.90
CSCO 180119C00032000 C 01/19/18 32.0 3.10 3.15
CSCO 180119C00033000 C 01/19/18 33.0 2.44 2.53
CSCO 180119C00034000 C 01/19/18 34.0 1.91 1.95
CSCO 180119C00035000 C 01/19/18 35.0 1.43 1.47
CSCO 180119C00036000 C 01/19/18 36.0 1.04 1.09
CSCO 180119C00037000 C 01/19/18 37.0 0.74 0.77
CSCO 180119C00038000 C 01/19/18 38.0 0.51 0.55
CSCO 180119C00039000 C 01/19/18 39.0 0.34 0.38
CSCO 180119C00040000 C 01/19/18 40.0 0.23 0.26
CSCO 180119C00041000 C 01/19/18 41.0 0.15 0.18
CSCO 180119C00042000 C 01/19/18 42.0 0.09 0.12
CSCO 180119C00043000 C 01/19/18 43.0 0.06 0.08
CSCO 180119C00044000 C 01/19/18 44.0 0.04 0.05
CSCO 180119C00045000 C 01/19/18 45.0 0.02 0.04
CSCO 180119C00046000 C 01/19/18 46.0 0.01 0.03
CSCO 180119C00047000 C 01/19/18 47.0 0.01 0.03
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 0.02 0.03
CSCO 180119P00015000 P 01/19/18 15.0 0.04 0.05
CSCO 180119P00018000 P 01/19/18 18.0 0.08 0.10
CSCO 180119P00020000 P 01/19/18 20.0 0.11 0.14
CSCO 180119P00023000 P 01/19/18 23.0 0.21 0.23
CSCO 180119P00025000 P 01/19/18 25.0 0.30 0.32
CSCO 180119P00026000 P 01/19/18 26.0 0.37 0.39
CSCO 180119P00027000 P 01/19/18 27.0 0.46 0.48
CSCO 180119P00028000 P 01/19/18 28.0 0.57 0.59
CSCO 180119P00029000 P 01/19/18 29.0 0.71 0.74
CSCO 180119P00030000 P 01/19/18 30.0 0.90 0.93
CSCO 180119P00031000 P 01/19/18 31.0 1.14 1.17
CSCO 180119P00032000 P 01/19/18 32.0 1.42 1.47
CSCO 180119P00033000 P 01/19/18 33.0 1.82 1.85
CSCO 180119P00034000 P 01/19/18 34.0 2.28 2.31
CSCO 180119P00035000 P 01/19/18 35.0 2.79 2.85
CSCO 180119P00036000 P 01/19/18 36.0 3.40 3.50
CSCO 180119P00037000 P 01/19/18 37.0 4.10 4.20
CSCO 180119P00038000 P 01/19/18 38.0 4.85 5.15
CSCO 180119P00039000 P 01/19/18 39.0 5.55 6.40
CSCO 180119P00040000 P 01/19/18 40.0 6.50 7.10
CSCO 180119P00041000 P 01/19/18 41.0 7.40 8.20
CSCO 180119P00042000 P 01/19/18 42.0 8.40 8.80
CSCO 180119P00043000 P 01/19/18 43.0 8.05 10.00
CSCO 180119P00044000 P 01/19/18 44.0 9.90 10.85
CSCO 180119P00045000 P 01/19/18 45.0 11.30 11.75
CSCO 180119P00046000 P 01/19/18 46.0 11.50 13.05
CSCO 180119P00047000 P 01/19/18 47.0 11.85 14.30
CSCO 180119P00048000 P 01/19/18 48.0 12.80 16.05
CSCO 180119P00049000 P 01/19/18 49.0 13.90 16.95
CSCO 180119P00050000 P 01/19/18 50.0 16.10 16.85
CSCO 180615C00018000 C 06/15/18 18.0 15.85 16.25
CSCO 180615C00020000 C 06/15/18 20.0 12.00 15.90
CSCO 180615C00023000 C 06/15/18 23.0 10.35 11.35
CSCO 180615C00025000 C 06/15/18 25.0 9.05 9.40
CSCO 180615C00028000 C 06/15/18 28.0 6.45 6.70
CSCO 180615C00030000 C 06/15/18 30.0 4.90 5.10
CSCO 180615C00032000 C 06/15/18 32.0 3.50 3.70
CSCO 180615C00035000 C 06/15/18 35.0 1.97 2.07
CSCO 180615C00037000 C 06/15/18 37.0 1.23 1.33
CSCO 180615C00040000 C 06/15/18 40.0 0.55 0.63
CSCO 180615C00042000 C 06/15/18 42.0 0.29 0.38
CSCO 180615C00045000 C 06/15/18 45.0 0.11 0.17
CSCO 180615P00018000 P 06/15/18 18.0 0.14 0.23
CSCO 180615P00020000 P 06/15/18 20.0 0.21 0.31
CSCO 180615P00023000 P 06/15/18 23.0 0.38 0.44
CSCO 180615P00025000 P 06/15/18 25.0 0.56 0.66
CSCO 180615P00028000 P 06/15/18 28.0 1.00 1.07
CSCO 180615P00030000 P 06/15/18 30.0 1.45 1.53
CSCO 180615P00032000 P 06/15/18 32.0 2.10 2.19
CSCO 180615P00035000 P 06/15/18 35.0 3.50 3.70
CSCO 180615P00037000 P 06/15/18 37.0 4.75 4.95
CSCO 180615P00040000 P 06/15/18 40.0 7.00 7.25
CSCO 180615P00042000 P 06/15/18 42.0 6.95 11.00
CSCO 180615P00045000 P 06/15/18 45.0 11.50 12.05
CSCO 190118C00018000 C 01/18/19 18.0 15.80 16.25
CSCO 190118C00020000 C 01/18/19 20.0 13.20 14.30
CSCO 190118C00023000 C 01/18/19 23.0 10.30 11.40
CSCO 190118C00025000 C 01/18/19 25.0 9.05 9.50
CSCO 190118C00028000 C 01/18/19 28.0 6.75 7.00
CSCO 190118C00030000 C 01/18/19 30.0 5.30 5.55
CSCO 190118C00032000 C 01/18/19 32.0 4.05 4.25
CSCO 190118C00035000 C 01/18/19 35.0 2.53 2.72
CSCO 190118C00037000 C 01/18/19 37.0 1.77 1.92
CSCO 190118C00040000 C 01/18/19 40.0 1.01 1.12
CSCO 190118C00042000 C 01/18/19 42.0 0.64 0.78
CSCO 190118C00045000 C 01/18/19 45.0 0.33 0.45
CSCO 190118C00047000 C 01/18/19 47.0 0.20 0.31
CSCO 190118C00050000 C 01/18/19 50.0 0.09 0.17
CSCO 190118P00018000 P 01/18/19 18.0 0.31 0.35
CSCO 190118P00020000 P 01/18/19 20.0 0.46 0.50
CSCO 190118P00023000 P 01/18/19 23.0 0.76 0.82
CSCO 190118P00025000 P 01/18/19 25.0 1.08 1.17
CSCO 190118P00028000 P 01/18/19 28.0 1.71 1.79
CSCO 190118P00030000 P 01/18/19 30.0 2.32 2.49
CSCO 190118P00032000 P 01/18/19 32.0 3.05 3.30
CSCO 190118P00035000 P 01/18/19 35.0 4.55 4.85
CSCO 190118P00037000 P 01/18/19 37.0 5.75 6.05
CSCO 190118P00040000 P 01/18/19 40.0 7.85 8.30
CSCO 190118P00042000 P 01/18/19 42.0 9.45 9.85
CSCO 190118P00045000 P 01/18/19 45.0 12.00 12.60
CSCO 190118P00047000 P 01/18/19 47.0 12.55 16.30
CSCO 190118P00050000 P 01/18/19 50.0 16.60 17.25

OPRA data is delayed 15 minutes.