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 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 160527C00018000 C 05/27/16 18.0 9.35 11.15
CSCO 160527C00019000 C 05/27/16 19.0 8.35 10.30
CSCO 160527C00020000 C 05/27/16 20.0 7.00 9.20
CSCO 160527C00020500 C 05/27/16 20.5 6.55 9.90
CSCO 160527C00021000 C 05/27/16 21.0 6.10 8.05
CSCO 160527C00021500 C 05/27/16 21.5 6.55 7.65
CSCO 160527C00022000 C 05/27/16 22.0 6.15 7.15
CSCO 160527C00022500 C 05/27/16 22.5 5.60 6.65
CSCO 160527C00023000 C 05/27/16 23.0 5.15 6.05
CSCO 160527C00023500 C 05/27/16 23.5 4.70 5.55
CSCO 160527C00024000 C 05/27/16 24.0 4.20 5.05
CSCO 160527C00024500 C 05/27/16 24.5 3.75 4.60
CSCO 160527C00025000 C 05/27/16 25.0 3.20 4.05
CSCO 160527C00025500 C 05/27/16 25.5 2.75 3.55
CSCO 160527C00026000 C 05/27/16 26.0 2.29 3.05
CSCO 160527C00026500 C 05/27/16 26.5 1.97 2.52
CSCO 160527C00027000 C 05/27/16 27.0 1.86 1.99
CSCO 160527C00027500 C 05/27/16 27.5 1.39 1.52
CSCO 160527C00028000 C 05/27/16 28.0 0.91 0.98
CSCO 160527C00028500 C 05/27/16 28.5 0.46 0.51
CSCO 160527C00029000 C 05/27/16 29.0 0.12 0.14
CSCO 160527C00029500 C 05/27/16 29.5 0.01 0.03
CSCO 160527C00030000 C 05/27/16 30.0 0.00 0.01
CSCO 160527C00030500 C 05/27/16 30.5 0.00 0.02
CSCO 160527C00031000 C 05/27/16 31.0 0.00 0.02
CSCO 160527C00031500 C 05/27/16 31.5 0.00 0.02
CSCO 160527C00032000 C 05/27/16 32.0 0.00 0.02
CSCO 160527C00032500 C 05/27/16 32.5 0.00 0.02
CSCO 160527C00033000 C 05/27/16 33.0 0.00 0.02
CSCO 160527C00033500 C 05/27/16 33.5 0.00 0.02
CSCO 160527C00034000 C 05/27/16 34.0 0.00 0.02
CSCO 160527C00034500 C 05/27/16 34.5 0.00 0.02
CSCO 160527C00035000 C 05/27/16 35.0 0.00 0.02
CSCO 160527C00035500 C 05/27/16 35.5 0.00 0.02
CSCO 160527C00036000 C 05/27/16 36.0 0.00 0.02
CSCO 160527C00036500 C 05/27/16 36.5 0.00 0.02
CSCO 160527C00037000 C 05/27/16 37.0 0.00 0.02
CSCO 160527C00037500 C 05/27/16 37.5 0.00 0.02
CSCO 160527C00038000 C 05/27/16 38.0 0.00 0.02
CSCO 160527C00038500 C 05/27/16 38.5 0.00 0.02
CSCO 160527C00039000 C 05/27/16 39.0 0.00 0.02
CSCO 160527C00039500 C 05/27/16 39.5 0.00 0.02
CSCO 160527P00018000 P 05/27/16 18.0 0.00 0.02
CSCO 160527P00019000 P 05/27/16 19.0 0.00 0.02
CSCO 160527P00020000 P 05/27/16 20.0 0.00 0.02
CSCO 160527P00020500 P 05/27/16 20.5 0.00 0.02
CSCO 160527P00021000 P 05/27/16 21.0 0.00 0.02
CSCO 160527P00021500 P 05/27/16 21.5 0.00 0.02
CSCO 160527P00022000 P 05/27/16 22.0 0.00 0.02
CSCO 160527P00022500 P 05/27/16 22.5 0.00 0.02
CSCO 160527P00023000 P 05/27/16 23.0 0.00 0.01
CSCO 160527P00023500 P 05/27/16 23.5 0.00 0.02
CSCO 160527P00024000 P 05/27/16 24.0 0.00 0.02
CSCO 160527P00024500 P 05/27/16 24.5 0.00 0.02
CSCO 160527P00025000 P 05/27/16 25.0 0.00 0.01
CSCO 160527P00025500 P 05/27/16 25.5 0.00 0.02
CSCO 160527P00026000 P 05/27/16 26.0 0.00 0.01
CSCO 160527P00026500 P 05/27/16 26.5 0.00 0.01
CSCO 160527P00027000 P 05/27/16 27.0 0.00 0.01
CSCO 160527P00027500 P 05/27/16 27.5 0.00 0.01
CSCO 160527P00028000 P 05/27/16 28.0 0.02 0.03
CSCO 160527P00028500 P 05/27/16 28.5 0.04 0.06
CSCO 160527P00029000 P 05/27/16 29.0 0.19 0.22
CSCO 160527P00029500 P 05/27/16 29.5 0.56 0.66
CSCO 160527P00030000 P 05/27/16 30.0 0.98 1.62
CSCO 160527P00030500 P 05/27/16 30.5 1.42 2.13
CSCO 160527P00031000 P 05/27/16 31.0 1.92 2.24
CSCO 160527P00031500 P 05/27/16 31.5 2.40 2.85
CSCO 160527P00032000 P 05/27/16 32.0 2.91 3.50
CSCO 160527P00032500 P 05/27/16 32.5 3.40 3.70
CSCO 160527P00033000 P 05/27/16 33.0 3.80 4.20
CSCO 160527P00033500 P 05/27/16 33.5 4.40 5.00
CSCO 160527P00034000 P 05/27/16 34.0 4.85 5.20
CSCO 160527P00034500 P 05/27/16 34.5 5.45 5.70
CSCO 160527P00035000 P 05/27/16 35.0 5.85 6.20
CSCO 160527P00035500 P 05/27/16 35.5 6.40 6.90
CSCO 160527P00036000 P 05/27/16 36.0 6.85 7.40
CSCO 160527P00036500 P 05/27/16 36.5 5.95 8.70
CSCO 160527P00037000 P 05/27/16 37.0 6.45 9.45
CSCO 160527P00037500 P 05/27/16 37.5 6.95 10.20
CSCO 160527P00038000 P 05/27/16 38.0 7.45 10.70
CSCO 160527P00038500 P 05/27/16 38.5 7.95 11.25
CSCO 160527P00039000 P 05/27/16 39.0 8.45 11.65
CSCO 160527P00039500 P 05/27/16 39.5 8.95 12.20
CSCO 160603C00018000 C 06/03/16 18.0 8.95 12.55
CSCO 160603C00019000 C 06/03/16 19.0 8.15 10.15
CSCO 160603C00020000 C 06/03/16 20.0 7.50 10.25
CSCO 160603C00021000 C 06/03/16 21.0 6.05 8.95
CSCO 160603C00021500 C 06/03/16 21.5 6.70 7.60
CSCO 160603C00022000 C 06/03/16 22.0 6.20 7.10
CSCO 160603C00022500 C 06/03/16 22.5 5.65 6.55
CSCO 160603C00023000 C 06/03/16 23.0 5.10 6.10
CSCO 160603C00023500 C 06/03/16 23.5 4.70 5.55
CSCO 160603C00024000 C 06/03/16 24.0 4.25 5.05
CSCO 160603C00024500 C 06/03/16 24.5 3.75 4.60
CSCO 160603C00025000 C 06/03/16 25.0 3.30 4.05
CSCO 160603C00025500 C 06/03/16 25.5 2.80 3.55
CSCO 160603C00026000 C 06/03/16 26.0 2.38 3.05
CSCO 160603C00026500 C 06/03/16 26.5 1.91 2.53
CSCO 160603C00027000 C 06/03/16 27.0 1.90 2.00
CSCO 160603C00027500 C 06/03/16 27.5 1.38 1.55
CSCO 160603C00028000 C 06/03/16 28.0 0.96 1.02
CSCO 160603C00028500 C 06/03/16 28.5 0.56 0.59
CSCO 160603C00029000 C 06/03/16 29.0 0.24 0.27
CSCO 160603C00029500 C 06/03/16 29.5 0.07 0.09
CSCO 160603C00030000 C 06/03/16 30.0 0.01 0.03
CSCO 160603C00030500 C 06/03/16 30.5 0.00 0.02
CSCO 160603C00031000 C 06/03/16 31.0 0.00 0.02
CSCO 160603C00031500 C 06/03/16 31.5 0.00 0.02
CSCO 160603C00032000 C 06/03/16 32.0 0.00 0.02
CSCO 160603C00032500 C 06/03/16 32.5 0.00 0.02
CSCO 160603C00033000 C 06/03/16 33.0 0.00 0.02
CSCO 160603C00033500 C 06/03/16 33.5 0.00 0.02
CSCO 160603C00034000 C 06/03/16 34.0 0.00 0.02
CSCO 160603C00034500 C 06/03/16 34.5 0.00 0.02
CSCO 160603C00035000 C 06/03/16 35.0 0.00 0.02
CSCO 160603C00035500 C 06/03/16 35.5 0.00 0.02
CSCO 160603C00036000 C 06/03/16 36.0 0.00 0.02
CSCO 160603C00036500 C 06/03/16 36.5 0.00 0.02
CSCO 160603C00037000 C 06/03/16 37.0 0.00 0.02
CSCO 160603C00037500 C 06/03/16 37.5 0.00 0.02
CSCO 160603C00038000 C 06/03/16 38.0 0.00 0.02
CSCO 160603C00038500 C 06/03/16 38.5 0.00 0.02
CSCO 160603C00039000 C 06/03/16 39.0 0.00 0.02
CSCO 160603C00039500 C 06/03/16 39.5 0.00 0.02
CSCO 160603P00018000 P 06/03/16 18.0 0.00 0.02
CSCO 160603P00019000 P 06/03/16 19.0 0.00 0.02
CSCO 160603P00020000 P 06/03/16 20.0 0.00 0.02
CSCO 160603P00021000 P 06/03/16 21.0 0.00 0.02
CSCO 160603P00021500 P 06/03/16 21.5 0.00 0.02
CSCO 160603P00022000 P 06/03/16 22.0 0.00 0.02
CSCO 160603P00022500 P 06/03/16 22.5 0.00 0.02
CSCO 160603P00023000 P 06/03/16 23.0 0.00 0.02
CSCO 160603P00023500 P 06/03/16 23.5 0.00 0.02
CSCO 160603P00024000 P 06/03/16 24.0 0.00 0.02
CSCO 160603P00024500 P 06/03/16 24.5 0.00 0.02
CSCO 160603P00025000 P 06/03/16 25.0 0.00 0.01
CSCO 160603P00025500 P 06/03/16 25.5 0.00 0.01
CSCO 160603P00026000 P 06/03/16 26.0 0.00 0.01
CSCO 160603P00026500 P 06/03/16 26.5 0.00 0.01
CSCO 160603P00027000 P 06/03/16 27.0 0.01 0.02
CSCO 160603P00027500 P 06/03/16 27.5 0.03 0.04
CSCO 160603P00028000 P 06/03/16 28.0 0.06 0.07
CSCO 160603P00028500 P 06/03/16 28.5 0.14 0.15
CSCO 160603P00029000 P 06/03/16 29.0 0.31 0.34
CSCO 160603P00029500 P 06/03/16 29.5 0.62 0.66
CSCO 160603P00030000 P 06/03/16 30.0 1.00 1.28
CSCO 160603P00030500 P 06/03/16 30.5 1.46 1.71
CSCO 160603P00031000 P 06/03/16 31.0 1.95 2.66
CSCO 160603P00031500 P 06/03/16 31.5 2.45 2.77
CSCO 160603P00032000 P 06/03/16 32.0 2.95 3.20
CSCO 160603P00032500 P 06/03/16 32.5 3.40 3.70
CSCO 160603P00033000 P 06/03/16 33.0 3.90 4.20
CSCO 160603P00033500 P 06/03/16 33.5 4.40 5.25
CSCO 160603P00034000 P 06/03/16 34.0 4.90 5.50
CSCO 160603P00034500 P 06/03/16 34.5 5.45 5.90
CSCO 160603P00035000 P 06/03/16 35.0 5.95 6.25
CSCO 160603P00035500 P 06/03/16 35.5 6.45 6.80
CSCO 160603P00036000 P 06/03/16 36.0 6.95 7.35
CSCO 160603P00036500 P 06/03/16 36.5 5.95 8.80
CSCO 160603P00037000 P 06/03/16 37.0 6.45 9.70
CSCO 160603P00037500 P 06/03/16 37.5 6.95 10.30
CSCO 160603P00038000 P 06/03/16 38.0 7.55 9.70
CSCO 160603P00038500 P 06/03/16 38.5 7.95 11.20
CSCO 160603P00039000 P 06/03/16 39.0 8.45 11.70
CSCO 160603P00039500 P 06/03/16 39.5 8.95 12.20
CSCO 160610C00018000 C 06/10/16 18.0 9.35 12.55
CSCO 160610C00019000 C 06/10/16 19.0 8.05 11.50
CSCO 160610C00020000 C 06/10/16 20.0 7.25 9.20
CSCO 160610C00021000 C 06/10/16 21.0 6.30 9.50
CSCO 160610C00021500 C 06/10/16 21.5 6.65 7.55
CSCO 160610C00022000 C 06/10/16 22.0 6.15 7.05
CSCO 160610C00022500 C 06/10/16 22.5 5.40 6.55
CSCO 160610C00023000 C 06/10/16 23.0 5.20 6.10
CSCO 160610C00023500 C 06/10/16 23.5 4.75 5.70
CSCO 160610C00024000 C 06/10/16 24.0 4.30 5.05
CSCO 160610C00024500 C 06/10/16 24.5 4.10 4.55
CSCO 160610C00025000 C 06/10/16 25.0 3.35 4.05
CSCO 160610C00025500 C 06/10/16 25.5 2.80 3.55
CSCO 160610C00026000 C 06/10/16 26.0 2.43 3.10
CSCO 160610C00026500 C 06/10/16 26.5 1.93 2.57
CSCO 160610C00027000 C 06/10/16 27.0 1.93 2.03
CSCO 160610C00027500 C 06/10/16 27.5 1.45 1.57
CSCO 160610C00028000 C 06/10/16 28.0 1.03 1.10
CSCO 160610C00028500 C 06/10/16 28.5 0.64 0.70
CSCO 160610C00029000 C 06/10/16 29.0 0.35 0.38
CSCO 160610C00029500 C 06/10/16 29.5 0.15 0.16
CSCO 160610C00030000 C 06/10/16 30.0 0.05 0.08
CSCO 160610C00030500 C 06/10/16 30.5 0.00 0.04
CSCO 160610C00031000 C 06/10/16 31.0 0.00 0.03
CSCO 160610C00031500 C 06/10/16 31.5 0.00 0.02
CSCO 160610C00032000 C 06/10/16 32.0 0.00 0.02
CSCO 160610C00032500 C 06/10/16 32.5 0.00 0.02
CSCO 160610C00033000 C 06/10/16 33.0 0.00 0.02
CSCO 160610C00033500 C 06/10/16 33.5 0.00 0.02
CSCO 160610C00034000 C 06/10/16 34.0 0.00 0.02
CSCO 160610C00034500 C 06/10/16 34.5 0.00 0.02
CSCO 160610C00035000 C 06/10/16 35.0 0.00 0.02
CSCO 160610C00035500 C 06/10/16 35.5 0.00 0.02
CSCO 160610C00036000 C 06/10/16 36.0 0.00 0.02
CSCO 160610C00036500 C 06/10/16 36.5 0.00 0.02
CSCO 160610C00037000 C 06/10/16 37.0 0.00 0.02
CSCO 160610C00037500 C 06/10/16 37.5 0.00 0.02
CSCO 160610C00038000 C 06/10/16 38.0 0.00 0.02
CSCO 160610C00038500 C 06/10/16 38.5 0.00 0.02
CSCO 160610C00039000 C 06/10/16 39.0 0.00 0.02
CSCO 160610C00039500 C 06/10/16 39.5 0.00 0.02
CSCO 160610P00018000 P 06/10/16 18.0 0.00 0.02
CSCO 160610P00019000 P 06/10/16 19.0 0.00 0.02
CSCO 160610P00020000 P 06/10/16 20.0 0.00 0.02
CSCO 160610P00021000 P 06/10/16 21.0 0.00 0.02
CSCO 160610P00021500 P 06/10/16 21.5 0.00 0.02
CSCO 160610P00022000 P 06/10/16 22.0 0.00 0.02
CSCO 160610P00022500 P 06/10/16 22.5 0.00 0.02
CSCO 160610P00023000 P 06/10/16 23.0 0.00 0.02
CSCO 160610P00023500 P 06/10/16 23.5 0.00 0.02
CSCO 160610P00024000 P 06/10/16 24.0 0.00 0.02
CSCO 160610P00024500 P 06/10/16 24.5 0.01 0.03
CSCO 160610P00025000 P 06/10/16 25.0 0.00 0.03
CSCO 160610P00025500 P 06/10/16 25.5 0.00 0.03
CSCO 160610P00026000 P 06/10/16 26.0 0.00 0.04
CSCO 160610P00026500 P 06/10/16 26.5 0.01 0.05
CSCO 160610P00027000 P 06/10/16 27.0 0.03 0.05
CSCO 160610P00027500 P 06/10/16 27.5 0.06 0.09
CSCO 160610P00028000 P 06/10/16 28.0 0.12 0.14
CSCO 160610P00028500 P 06/10/16 28.5 0.22 0.26
CSCO 160610P00029000 P 06/10/16 29.0 0.40 0.46
CSCO 160610P00029500 P 06/10/16 29.5 0.69 0.76
CSCO 160610P00030000 P 06/10/16 30.0 1.06 1.21
CSCO 160610P00030500 P 06/10/16 30.5 1.49 1.96
CSCO 160610P00031000 P 06/10/16 31.0 1.95 2.64
CSCO 160610P00031500 P 06/10/16 31.5 2.44 3.20
CSCO 160610P00032000 P 06/10/16 32.0 2.89 3.75
CSCO 160610P00032500 P 06/10/16 32.5 3.40 4.25
CSCO 160610P00033000 P 06/10/16 33.0 3.95 4.75
CSCO 160610P00033500 P 06/10/16 33.5 4.40 5.30
CSCO 160610P00034000 P 06/10/16 34.0 4.90 5.25
CSCO 160610P00034500 P 06/10/16 34.5 5.45 5.80
CSCO 160610P00035000 P 06/10/16 35.0 5.95 6.25
CSCO 160610P00035500 P 06/10/16 35.5 6.45 6.75
CSCO 160610P00036000 P 06/10/16 36.0 6.95 7.30
CSCO 160610P00036500 P 06/10/16 36.5 5.95 9.20
CSCO 160610P00037000 P 06/10/16 37.0 6.45 9.15
CSCO 160610P00037500 P 06/10/16 37.5 6.95 10.20
CSCO 160610P00038000 P 06/10/16 38.0 7.55 10.70
CSCO 160610P00038500 P 06/10/16 38.5 7.95 11.20
CSCO 160610P00039000 P 06/10/16 39.0 8.45 10.75
CSCO 160610P00039500 P 06/10/16 39.5 8.95 12.20
CSCO 160617C00016000 C 06/17/16 16.0 12.35 13.20
CSCO 160617C00017000 C 06/17/16 17.0 10.30 12.75
CSCO 160617C00018000 C 06/17/16 18.0 9.35 11.20
CSCO 160617C00019000 C 06/17/16 19.0 8.30 10.75
CSCO 160617C00020000 C 06/17/16 20.0 8.50 9.05
CSCO 160617C00020500 C 06/17/16 20.5 8.00 8.60
CSCO 160617C00021000 C 06/17/16 21.0 7.50 8.05
CSCO 160617C00021500 C 06/17/16 21.5 6.90 7.55
CSCO 160617C00022000 C 06/17/16 22.0 6.30 7.05
CSCO 160617C00022500 C 06/17/16 22.5 6.00 6.55
CSCO 160617C00023000 C 06/17/16 23.0 5.85 6.05
CSCO 160617C00023500 C 06/17/16 23.5 5.05 5.55
CSCO 160617C00024000 C 06/17/16 24.0 4.55 5.05
CSCO 160617C00024500 C 06/17/16 24.5 4.05 4.55
CSCO 160617C00025000 C 06/17/16 25.0 3.55 4.00
CSCO 160617C00025500 C 06/17/16 25.5 3.05 3.55
CSCO 160617C00026000 C 06/17/16 26.0 2.90 3.00
CSCO 160617C00026500 C 06/17/16 26.5 2.12 2.60
CSCO 160617C00027000 C 06/17/16 27.0 1.97 2.03
CSCO 160617C00027500 C 06/17/16 27.5 1.52 1.60
CSCO 160617C00028000 C 06/17/16 28.0 1.11 1.15
CSCO 160617C00028500 C 06/17/16 28.5 0.74 0.77
CSCO 160617C00029000 C 06/17/16 29.0 0.45 0.47
CSCO 160617C00029500 C 06/17/16 29.5 0.23 0.25
CSCO 160617C00030000 C 06/17/16 30.0 0.11 0.12
CSCO 160617C00030500 C 06/17/16 30.5 0.04 0.06
CSCO 160617C00031000 C 06/17/16 31.0 0.01 0.03
CSCO 160617C00031500 C 06/17/16 31.5 0.00 0.02
CSCO 160617C00032000 C 06/17/16 32.0 0.00 0.02
CSCO 160617C00032500 C 06/17/16 32.5 0.00 0.02
CSCO 160617C00033000 C 06/17/16 33.0 0.00 0.01
CSCO 160617C00033500 C 06/17/16 33.5 0.00 0.02
CSCO 160617C00034000 C 06/17/16 34.0 0.00 0.02
CSCO 160617C00034500 C 06/17/16 34.5 0.00 0.02
CSCO 160617C00035000 C 06/17/16 35.0 0.00 0.02
CSCO 160617C00035500 C 06/17/16 35.5 0.00 0.02
CSCO 160617C00036000 C 06/17/16 36.0 0.00 0.01
CSCO 160617C00036500 C 06/17/16 36.5 0.00 0.02
CSCO 160617C00037000 C 06/17/16 37.0 0.00 0.02
CSCO 160617C00037500 C 06/17/16 37.5 0.00 0.02
CSCO 160617C00038000 C 06/17/16 38.0 0.00 0.02
CSCO 160617C00038500 C 06/17/16 38.5 0.00 0.02
CSCO 160617C00039000 C 06/17/16 39.0 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 0.02
CSCO 160617P00018000 P 06/17/16 18.0 0.00 0.02
CSCO 160617P00019000 P 06/17/16 19.0 0.00 0.02
CSCO 160617P00020000 P 06/17/16 20.0 0.00 0.02
CSCO 160617P00020500 P 06/17/16 20.5 0.00 0.02
CSCO 160617P00021000 P 06/17/16 21.0 0.00 0.02
CSCO 160617P00021500 P 06/17/16 21.5 0.00 0.02
CSCO 160617P00022000 P 06/17/16 22.0 0.00 0.02
CSCO 160617P00022500 P 06/17/16 22.5 0.00 0.02
CSCO 160617P00023000 P 06/17/16 23.0 0.00 0.03
CSCO 160617P00023500 P 06/17/16 23.5 0.01 0.02
CSCO 160617P00024000 P 06/17/16 24.0 0.01 0.02
CSCO 160617P00024500 P 06/17/16 24.5 0.01 0.02
CSCO 160617P00025000 P 06/17/16 25.0 0.02 0.03
CSCO 160617P00025500 P 06/17/16 25.5 0.02 0.03
CSCO 160617P00026000 P 06/17/16 26.0 0.03 0.05
CSCO 160617P00026500 P 06/17/16 26.5 0.04 0.06
CSCO 160617P00027000 P 06/17/16 27.0 0.07 0.08
CSCO 160617P00027500 P 06/17/16 27.5 0.11 0.13
CSCO 160617P00028000 P 06/17/16 28.0 0.19 0.21
CSCO 160617P00028500 P 06/17/16 28.5 0.31 0.33
CSCO 160617P00029000 P 06/17/16 29.0 0.51 0.53
CSCO 160617P00029500 P 06/17/16 29.5 0.79 0.84
CSCO 160617P00030000 P 06/17/16 30.0 1.15 1.20
CSCO 160617P00030500 P 06/17/16 30.5 1.54 1.98
CSCO 160617P00031000 P 06/17/16 31.0 1.98 2.47
CSCO 160617P00031500 P 06/17/16 31.5 2.49 2.95
CSCO 160617P00032000 P 06/17/16 32.0 2.99 3.55
CSCO 160617P00032500 P 06/17/16 32.5 3.45 4.05
CSCO 160617P00033000 P 06/17/16 33.0 3.95 4.45
CSCO 160617P00033500 P 06/17/16 33.5 4.45 5.00
CSCO 160617P00034000 P 06/17/16 34.0 4.95 5.50
CSCO 160617P00034500 P 06/17/16 34.5 5.45 6.00
CSCO 160617P00035000 P 06/17/16 35.0 5.95 6.50
CSCO 160617P00035500 P 06/17/16 35.5 6.45 7.00
CSCO 160617P00036000 P 06/17/16 36.0 6.95 7.50
CSCO 160617P00036500 P 06/17/16 36.5 6.00 8.15
CSCO 160617P00037000 P 06/17/16 37.0 7.70 8.65
CSCO 160617P00037500 P 06/17/16 37.5 7.00 9.15
CSCO 160617P00038000 P 06/17/16 38.0 7.95 9.70
CSCO 160617P00038500 P 06/17/16 38.5 7.95 11.20
CSCO 160617P00039000 P 06/17/16 39.0 9.85 10.65
CSCO 160624C00018000 C 06/24/16 18.0 10.30 11.20
CSCO 160624C00019000 C 06/24/16 19.0 7.95 10.10
CSCO 160624C00019500 C 06/24/16 19.5 8.80 9.60
CSCO 160624C00020000 C 06/24/16 20.0 7.35 10.55
CSCO 160624C00020500 C 06/24/16 20.5 6.80 9.45
CSCO 160624C00021000 C 06/24/16 21.0 6.30 9.00
CSCO 160624C00021500 C 06/24/16 21.5 6.75 7.65
CSCO 160624C00022000 C 06/24/16 22.0 6.25 7.20
CSCO 160624C00022500 C 06/24/16 22.5 5.75 6.70
CSCO 160624C00023000 C 06/24/16 23.0 5.25 6.20
CSCO 160624C00023500 C 06/24/16 23.5 4.80 5.65
CSCO 160624C00024000 C 06/24/16 24.0 4.30 5.15
CSCO 160624C00024500 C 06/24/16 24.5 3.85 4.65
CSCO 160624C00025000 C 06/24/16 25.0 3.35 4.15
CSCO 160624C00025500 C 06/24/16 25.5 2.85 3.65
CSCO 160624C00026000 C 06/24/16 26.0 2.38 3.10
CSCO 160624C00026500 C 06/24/16 26.5 2.43 2.62
CSCO 160624C00027000 C 06/24/16 27.0 1.98 2.13
CSCO 160624C00027500 C 06/24/16 27.5 1.55 1.71
CSCO 160624C00028000 C 06/24/16 28.0 1.18 1.27
CSCO 160624C00028500 C 06/24/16 28.5 0.82 0.91
CSCO 160624C00029000 C 06/24/16 29.0 0.53 0.56
CSCO 160624C00029500 C 06/24/16 29.5 0.31 0.34
CSCO 160624C00030000 C 06/24/16 30.0 0.16 0.19
CSCO 160624C00030500 C 06/24/16 30.5 0.02 0.24
CSCO 160624C00031000 C 06/24/16 31.0 0.00 0.09
CSCO 160624C00031500 C 06/24/16 31.5 0.00 0.25
CSCO 160624C00032000 C 06/24/16 32.0 0.00 0.04
CSCO 160624C00032500 C 06/24/16 32.5 0.00 0.25
CSCO 160624C00033000 C 06/24/16 33.0 0.00 0.03
CSCO 160624C00033500 C 06/24/16 33.5 0.00 0.25
CSCO 160624C00034000 C 06/24/16 34.0 0.00 0.25
CSCO 160624C00034500 C 06/24/16 34.5 0.00 0.25
CSCO 160624C00035000 C 06/24/16 35.0 0.00 0.25
CSCO 160624C00036000 C 06/24/16 36.0 0.00 0.25
CSCO 160624P00018000 P 06/24/16 18.0 0.00 0.25
CSCO 160624P00019000 P 06/24/16 19.0 0.00 0.25
CSCO 160624P00019500 P 06/24/16 19.5 0.00 0.25
CSCO 160624P00020000 P 06/24/16 20.0 0.00 0.08
CSCO 160624P00020500 P 06/24/16 20.5 0.00 0.25
CSCO 160624P00021000 P 06/24/16 21.0 0.00 0.16
CSCO 160624P00021500 P 06/24/16 21.5 0.00 0.25
CSCO 160624P00022000 P 06/24/16 22.0 0.00 0.05
CSCO 160624P00022500 P 06/24/16 22.5 0.00 0.25
CSCO 160624P00023000 P 06/24/16 23.0 0.00 0.15
CSCO 160624P00023500 P 06/24/16 23.5 0.00 0.25
CSCO 160624P00024000 P 06/24/16 24.0 0.00 0.09
CSCO 160624P00024500 P 06/24/16 24.5 0.01 0.23
CSCO 160624P00025000 P 06/24/16 25.0 0.02 0.04
CSCO 160624P00025500 P 06/24/16 25.5 0.03 0.12
CSCO 160624P00026000 P 06/24/16 26.0 0.04 0.17
CSCO 160624P00026500 P 06/24/16 26.5 0.05 0.25
CSCO 160624P00027000 P 06/24/16 27.0 0.06 0.19
CSCO 160624P00027500 P 06/24/16 27.5 0.16 0.19
CSCO 160624P00028000 P 06/24/16 28.0 0.25 0.28
CSCO 160624P00028500 P 06/24/16 28.5 0.40 0.42
CSCO 160624P00029000 P 06/24/16 29.0 0.60 0.63
CSCO 160624P00029500 P 06/24/16 29.5 0.87 0.97
CSCO 160624P00030000 P 06/24/16 30.0 1.13 1.42
CSCO 160624P00030500 P 06/24/16 30.5 1.52 2.17
CSCO 160624P00031000 P 06/24/16 31.0 1.95 2.66
CSCO 160624P00031500 P 06/24/16 31.5 2.39 3.20
CSCO 160624P00032000 P 06/24/16 32.0 2.90 3.70
CSCO 160624P00032500 P 06/24/16 32.5 3.35 4.25
CSCO 160624P00033000 P 06/24/16 33.0 3.90 4.75
CSCO 160624P00033500 P 06/24/16 33.5 4.35 5.30
CSCO 160624P00034000 P 06/24/16 34.0 4.85 5.80
CSCO 160624P00034500 P 06/24/16 34.5 5.35 6.25
CSCO 160624P00035000 P 06/24/16 35.0 5.85 6.75
CSCO 160624P00036000 P 06/24/16 36.0 6.85 7.75
CSCO 160701C00018000 C 07/01/16 18.0 8.80 12.65
CSCO 160701C00019000 C 07/01/16 19.0 7.85 10.10
CSCO 160701C00019500 C 07/01/16 19.5 8.75 9.60
CSCO 160701C00020000 C 07/01/16 20.0 8.25 9.10
CSCO 160701C00020500 C 07/01/16 20.5 7.95 8.60
CSCO 160701C00021000 C 07/01/16 21.0 6.05 8.15
CSCO 160701C00021500 C 07/01/16 21.5 6.15 7.65
CSCO 160701C00022000 C 07/01/16 22.0 4.85 8.20
CSCO 160701C00022500 C 07/01/16 22.5 4.35 7.50
CSCO 160701C00023000 C 07/01/16 23.0 5.25 6.15
CSCO 160701C00023500 C 07/01/16 23.5 3.95 5.65
CSCO 160701C00024000 C 07/01/16 24.0 4.35 5.20
CSCO 160701C00024500 C 07/01/16 24.5 3.60 4.65
CSCO 160701C00025000 C 07/01/16 25.0 3.35 4.15
CSCO 160701C00025500 C 07/01/16 25.5 2.85 3.80
CSCO 160701C00026000 C 07/01/16 26.0 2.57 3.15
CSCO 160701C00026500 C 07/01/16 26.5 2.19 2.66
CSCO 160701C00027000 C 07/01/16 27.0 1.98 2.17
CSCO 160701C00027500 C 07/01/16 27.5 1.53 1.75
CSCO 160701C00028000 C 07/01/16 28.0 1.18 1.30
CSCO 160701C00028500 C 07/01/16 28.5 0.83 0.93
CSCO 160701C00029000 C 07/01/16 29.0 0.51 0.62
CSCO 160701C00029500 C 07/01/16 29.5 0.32 0.39
CSCO 160701C00030000 C 07/01/16 30.0 0.15 0.22
CSCO 160701C00030500 C 07/01/16 30.5 0.00 0.25
CSCO 160701C00031000 C 07/01/16 31.0 0.00 0.09
CSCO 160701C00031500 C 07/01/16 31.5 0.00 0.22
CSCO 160701C00032000 C 07/01/16 32.0 0.00 0.04
CSCO 160701C00032500 C 07/01/16 32.5 0.00 0.25
CSCO 160701C00033000 C 07/01/16 33.0 0.00 0.03
CSCO 160701C00033500 C 07/01/16 33.5 0.00 0.25
CSCO 160701C00034000 C 07/01/16 34.0 0.00 0.25
CSCO 160701C00034500 C 07/01/16 34.5 0.00 0.25
CSCO 160701C00035000 C 07/01/16 35.0 0.00 0.25
CSCO 160701C00036000 C 07/01/16 36.0 0.00 0.25
CSCO 160701P00018000 P 07/01/16 18.0 0.00 0.25
CSCO 160701P00019000 P 07/01/16 19.0 0.00 0.25
CSCO 160701P00019500 P 07/01/16 19.5 0.00 0.25
CSCO 160701P00020000 P 07/01/16 20.0 0.00 0.08
CSCO 160701P00020500 P 07/01/16 20.5 0.00 0.25
CSCO 160701P00021000 P 07/01/16 21.0 0.00 0.05
CSCO 160701P00021500 P 07/01/16 21.5 0.00 0.25
CSCO 160701P00022000 P 07/01/16 22.0 0.00 0.05
CSCO 160701P00022500 P 07/01/16 22.5 0.00 0.25
CSCO 160701P00023000 P 07/01/16 23.0 0.00 0.07
CSCO 160701P00023500 P 07/01/16 23.5 0.00 0.25
CSCO 160701P00024000 P 07/01/16 24.0 0.00 0.14
CSCO 160701P00024500 P 07/01/16 24.5 0.00 0.25
CSCO 160701P00025000 P 07/01/16 25.0 0.02 0.12
CSCO 160701P00025500 P 07/01/16 25.5 0.01 0.25
CSCO 160701P00026000 P 07/01/16 26.0 0.02 0.17
CSCO 160701P00026500 P 07/01/16 26.5 0.05 0.29
CSCO 160701P00027000 P 07/01/16 27.0 0.15 0.20
CSCO 160701P00027500 P 07/01/16 27.5 0.22 0.27
CSCO 160701P00028000 P 07/01/16 28.0 0.34 0.43
CSCO 160701P00028500 P 07/01/16 28.5 0.50 0.60
CSCO 160701P00029000 P 07/01/16 29.0 0.74 0.80
CSCO 160701P00029500 P 07/01/16 29.5 1.02 1.12
CSCO 160701P00030000 P 07/01/16 30.0 1.29 1.53
CSCO 160701P00030500 P 07/01/16 30.5 1.33 2.22
CSCO 160701P00031000 P 07/01/16 31.0 1.30 2.66
CSCO 160701P00031500 P 07/01/16 31.5 2.57 3.25
CSCO 160701P00032000 P 07/01/16 32.0 3.05 3.75
CSCO 160701P00032500 P 07/01/16 32.5 3.50 4.30
CSCO 160701P00033000 P 07/01/16 33.0 3.70 4.80
CSCO 160701P00033500 P 07/01/16 33.5 4.15 6.20
CSCO 160701P00034000 P 07/01/16 34.0 5.05 5.75
CSCO 160701P00034500 P 07/01/16 34.5 4.95 7.40
CSCO 160701P00035000 P 07/01/16 35.0 5.45 6.75
CSCO 160701P00036000 P 07/01/16 36.0 6.80 7.65
CSCO 160715C00013000 C 07/15/16 13.0 15.35 16.30
CSCO 160715C00014000 C 07/15/16 14.0 13.35 15.15
CSCO 160715C00015000 C 07/15/16 15.0 13.35 14.35
CSCO 160715C00016000 C 07/15/16 16.0 11.35 13.55
CSCO 160715C00017000 C 07/15/16 17.0 10.80 12.65
CSCO 160715C00018000 C 07/15/16 18.0 10.30 11.15
CSCO 160715C00019000 C 07/15/16 19.0 9.55 10.30
CSCO 160715C00020000 C 07/15/16 20.0 8.55 9.10
CSCO 160715C00021000 C 07/15/16 21.0 7.55 8.05
CSCO 160715C00022000 C 07/15/16 22.0 6.55 7.05
CSCO 160715C00023000 C 07/15/16 23.0 5.55 6.05
CSCO 160715C00024000 C 07/15/16 24.0 4.55 5.05
CSCO 160715C00025000 C 07/15/16 25.0 3.80 4.10
CSCO 160715C00026000 C 07/15/16 26.0 2.98 3.10
CSCO 160715C00027000 C 07/15/16 27.0 2.09 2.12
CSCO 160715C00028000 C 07/15/16 28.0 1.28 1.31
CSCO 160715C00029000 C 07/15/16 29.0 0.66 0.68
CSCO 160715C00030000 C 07/15/16 30.0 0.26 0.28
CSCO 160715C00031000 C 07/15/16 31.0 0.08 0.09
CSCO 160715C00032000 C 07/15/16 32.0 0.02 0.03
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 0.02
CSCO 160715P00015000 P 07/15/16 15.0 0.00 0.02
CSCO 160715P00016000 P 07/15/16 16.0 0.00 0.02
CSCO 160715P00017000 P 07/15/16 17.0 0.00 0.02
CSCO 160715P00018000 P 07/15/16 18.0 0.00 0.02
CSCO 160715P00019000 P 07/15/16 19.0 0.00 0.02
CSCO 160715P00020000 P 07/15/16 20.0 0.01 0.03
CSCO 160715P00021000 P 07/15/16 21.0 0.02 0.03
CSCO 160715P00022000 P 07/15/16 22.0 0.02 0.04
CSCO 160715P00023000 P 07/15/16 23.0 0.03 0.05
CSCO 160715P00024000 P 07/15/16 24.0 0.05 0.07
CSCO 160715P00025000 P 07/15/16 25.0 0.08 0.10
CSCO 160715P00026000 P 07/15/16 26.0 0.15 0.16
CSCO 160715P00027000 P 07/15/16 27.0 0.27 0.29
CSCO 160715P00028000 P 07/15/16 28.0 0.52 0.53
CSCO 160715P00029000 P 07/15/16 29.0 0.93 0.95
CSCO 160715P00030000 P 07/15/16 30.0 1.56 1.59
CSCO 160715P00031000 P 07/15/16 31.0 2.31 2.71
CSCO 160715P00032000 P 07/15/16 32.0 3.25 3.75
CSCO 160715P00033000 P 07/15/16 33.0 4.20 4.75
CSCO 160715P00034000 P 07/15/16 34.0 5.20 5.75
CSCO 160715P00035000 P 07/15/16 35.0 6.20 6.80
CSCO 160715P00036000 P 07/15/16 36.0 7.20 7.50
CSCO 160715P00037000 P 07/15/16 37.0 7.90 8.90
CSCO 160819C00018000 C 08/19/16 18.0 10.10 11.25
CSCO 160819C00019000 C 08/19/16 19.0 8.30 11.50
CSCO 160819C00020000 C 08/19/16 20.0 8.50 9.10
CSCO 160819C00021000 C 08/19/16 21.0 7.55 8.10
CSCO 160819C00022000 C 08/19/16 22.0 6.55 7.05
CSCO 160819C00023000 C 08/19/16 23.0 5.55 6.10
CSCO 160819C00024000 C 08/19/16 24.0 4.60 5.10
CSCO 160819C00025000 C 08/19/16 25.0 4.00 4.10
CSCO 160819C00026000 C 08/19/16 26.0 3.15 3.20
CSCO 160819C00027000 C 08/19/16 27.0 2.32 2.37
CSCO 160819C00028000 C 08/19/16 28.0 1.61 1.64
CSCO 160819C00029000 C 08/19/16 29.0 1.03 1.06
CSCO 160819C00030000 C 08/19/16 30.0 0.60 0.62
CSCO 160819C00031000 C 08/19/16 31.0 0.32 0.34
CSCO 160819C00032000 C 08/19/16 32.0 0.15 0.17
CSCO 160819C00033000 C 08/19/16 33.0 0.06 0.08
CSCO 160819C00034000 C 08/19/16 34.0 0.02 0.04
CSCO 160819C00035000 C 08/19/16 35.0 0.01 0.02
CSCO 160819C00036000 C 08/19/16 36.0 0.00 0.02
CSCO 160819P00018000 P 08/19/16 18.0 0.02 0.03
CSCO 160819P00019000 P 08/19/16 19.0 0.03 0.04
CSCO 160819P00020000 P 08/19/16 20.0 0.05 0.06
CSCO 160819P00021000 P 08/19/16 21.0 0.06 0.08
CSCO 160819P00022000 P 08/19/16 22.0 0.09 0.10
CSCO 160819P00023000 P 08/19/16 23.0 0.12 0.13
CSCO 160819P00024000 P 08/19/16 24.0 0.17 0.19
CSCO 160819P00025000 P 08/19/16 25.0 0.25 0.27
CSCO 160819P00026000 P 08/19/16 26.0 0.39 0.41
CSCO 160819P00027000 P 08/19/16 27.0 0.60 0.62
CSCO 160819P00028000 P 08/19/16 28.0 0.90 0.92
CSCO 160819P00029000 P 08/19/16 29.0 1.33 1.36
CSCO 160819P00030000 P 08/19/16 30.0 1.91 1.94
CSCO 160819P00031000 P 08/19/16 31.0 2.62 2.66
CSCO 160819P00032000 P 08/19/16 32.0 3.40 3.60
CSCO 160819P00033000 P 08/19/16 33.0 4.30 4.80
CSCO 160819P00034000 P 08/19/16 34.0 5.25 5.75
CSCO 160819P00035000 P 08/19/16 35.0 6.20 6.75
CSCO 160819P00036000 P 08/19/16 36.0 7.10 7.75
CSCO 160916C00020000 C 09/16/16 20.0 8.55 9.10
CSCO 160916C00021000 C 09/16/16 21.0 7.55 8.05
CSCO 160916C00022000 C 09/16/16 22.0 6.50 7.10
CSCO 160916C00023000 C 09/16/16 23.0 5.60 6.10
CSCO 160916C00024000 C 09/16/16 24.0 4.60 5.15
CSCO 160916C00025000 C 09/16/16 25.0 4.00 4.20
CSCO 160916C00026000 C 09/16/16 26.0 3.20 3.35
CSCO 160916C00027000 C 09/16/16 27.0 2.43 2.48
CSCO 160916C00028000 C 09/16/16 28.0 1.73 1.80
CSCO 160916C00029000 C 09/16/16 29.0 1.19 1.21
CSCO 160916C00030000 C 09/16/16 30.0 0.72 0.77
CSCO 160916C00031000 C 09/16/16 31.0 0.41 0.45
CSCO 160916C00032000 C 09/16/16 32.0 0.21 0.25
CSCO 160916C00033000 C 09/16/16 33.0 0.09 0.13
CSCO 160916C00034000 C 09/16/16 34.0 0.04 0.07
CSCO 160916C00035000 C 09/16/16 35.0 0.01 0.04
CSCO 160916C00036000 C 09/16/16 36.0 0.00 0.02
CSCO 160916P00020000 P 09/16/16 20.0 0.05 0.09
CSCO 160916P00021000 P 09/16/16 21.0 0.08 0.11
CSCO 160916P00022000 P 09/16/16 22.0 0.11 0.14
CSCO 160916P00023000 P 09/16/16 23.0 0.16 0.19
CSCO 160916P00024000 P 09/16/16 24.0 0.23 0.26
CSCO 160916P00025000 P 09/16/16 25.0 0.34 0.37
CSCO 160916P00026000 P 09/16/16 26.0 0.49 0.52
CSCO 160916P00027000 P 09/16/16 27.0 0.72 0.76
CSCO 160916P00028000 P 09/16/16 28.0 1.03 1.09
CSCO 160916P00029000 P 09/16/16 29.0 1.49 1.51
CSCO 160916P00030000 P 09/16/16 30.0 2.00 2.08
CSCO 160916P00031000 P 09/16/16 31.0 2.68 2.77
CSCO 160916P00032000 P 09/16/16 32.0 3.45 3.90
CSCO 160916P00033000 P 09/16/16 33.0 4.30 4.80
CSCO 160916P00034000 P 09/16/16 34.0 5.25 5.80
CSCO 160916P00035000 P 09/16/16 35.0 6.25 6.75
CSCO 160916P00036000 P 09/16/16 36.0 7.20 7.75
CSCO 161021C00013000 C 10/21/16 13.0 15.30 16.15
CSCO 161021C00014000 C 10/21/16 14.0 14.30 15.25
CSCO 161021C00015000 C 10/21/16 15.0 13.30 14.30
CSCO 161021C00016000 C 10/21/16 16.0 12.05 13.40
CSCO 161021C00017000 C 10/21/16 17.0 9.80 13.65
CSCO 161021C00018000 C 10/21/16 18.0 10.30 11.15
CSCO 161021C00019000 C 10/21/16 19.0 9.30 10.10
CSCO 161021C00020000 C 10/21/16 20.0 8.55 9.10
CSCO 161021C00021000 C 10/21/16 21.0 7.55 8.05
CSCO 161021C00022000 C 10/21/16 22.0 6.30 7.10
CSCO 161021C00023000 C 10/21/16 23.0 5.50 6.10
CSCO 161021C00024000 C 10/21/16 24.0 4.45 5.20
CSCO 161021C00025000 C 10/21/16 25.0 4.15 4.25
CSCO 161021C00026000 C 10/21/16 26.0 3.30 3.40
CSCO 161021C00027000 C 10/21/16 27.0 2.53 2.59
CSCO 161021C00028000 C 10/21/16 28.0 1.84 1.91
CSCO 161021C00029000 C 10/21/16 29.0 1.30 1.33
CSCO 161021C00030000 C 10/21/16 30.0 0.84 0.90
CSCO 161021C00031000 C 10/21/16 31.0 0.52 0.56
CSCO 161021C00032000 C 10/21/16 32.0 0.30 0.33
CSCO 161021C00033000 C 10/21/16 33.0 0.14 0.18
CSCO 161021C00034000 C 10/21/16 34.0 0.07 0.11
CSCO 161021C00035000 C 10/21/16 35.0 0.03 0.06
CSCO 161021P00013000 P 10/21/16 13.0 0.00 0.03
CSCO 161021P00014000 P 10/21/16 14.0 0.01 0.03
CSCO 161021P00015000 P 10/21/16 15.0 0.02 0.04
CSCO 161021P00016000 P 10/21/16 16.0 0.03 0.05
CSCO 161021P00017000 P 10/21/16 17.0 0.04 0.06
CSCO 161021P00018000 P 10/21/16 18.0 0.05 0.09
CSCO 161021P00019000 P 10/21/16 19.0 0.07 0.11
CSCO 161021P00020000 P 10/21/16 20.0 0.10 0.13
CSCO 161021P00021000 P 10/21/16 21.0 0.13 0.17
CSCO 161021P00022000 P 10/21/16 22.0 0.18 0.22
CSCO 161021P00023000 P 10/21/16 23.0 0.24 0.29
CSCO 161021P00024000 P 10/21/16 24.0 0.34 0.39
CSCO 161021P00025000 P 10/21/16 25.0 0.50 0.53
CSCO 161021P00026000 P 10/21/16 26.0 0.69 0.72
CSCO 161021P00027000 P 10/21/16 27.0 0.96 0.99
CSCO 161021P00028000 P 10/21/16 28.0 1.31 1.35
CSCO 161021P00029000 P 10/21/16 29.0 1.75 1.79
CSCO 161021P00030000 P 10/21/16 30.0 2.31 2.39
CSCO 161021P00031000 P 10/21/16 31.0 2.98 3.10
CSCO 161021P00032000 P 10/21/16 32.0 3.75 3.90
CSCO 161021P00033000 P 10/21/16 33.0 4.55 5.30
CSCO 161021P00034000 P 10/21/16 34.0 5.45 6.20
CSCO 161021P00035000 P 10/21/16 35.0 6.40 7.00
CSCO 170120C00013000 C 01/20/17 13.0 15.50 16.40
CSCO 170120C00014000 C 01/20/17 14.0 12.80 16.65
CSCO 170120C00015000 C 01/20/17 15.0 13.25 14.20
CSCO 170120C00016000 C 01/20/17 16.0 12.25 13.25
CSCO 170120C00017000 C 01/20/17 17.0 11.25 13.90
CSCO 170120C00018000 C 01/20/17 18.0 10.30 11.00
CSCO 170120C00019000 C 01/20/17 19.0 9.55 10.05
CSCO 170120C00020000 C 01/20/17 20.0 8.60 9.15
CSCO 170120C00021000 C 01/20/17 21.0 7.40 8.30
CSCO 170120C00022000 C 01/20/17 22.0 6.40 7.15
CSCO 170120C00023000 C 01/20/17 23.0 6.05 6.25
CSCO 170120C00024000 C 01/20/17 24.0 5.10 5.35
CSCO 170120C00025000 C 01/20/17 25.0 4.35 4.50
CSCO 170120C00026000 C 01/20/17 26.0 3.55 3.70
CSCO 170120C00027000 C 01/20/17 27.0 2.94 2.99
CSCO 170120C00028000 C 01/20/17 28.0 2.32 2.36
CSCO 170120C00029000 C 01/20/17 29.0 1.77 1.81
CSCO 170120C00030000 C 01/20/17 30.0 1.31 1.34
CSCO 170120C00031000 C 01/20/17 31.0 0.94 0.98
CSCO 170120C00032000 C 01/20/17 32.0 0.66 0.69
CSCO 170120C00033000 C 01/20/17 33.0 0.44 0.47
CSCO 170120C00034000 C 01/20/17 34.0 0.28 0.31
CSCO 170120C00035000 C 01/20/17 35.0 0.18 0.21
CSCO 170120C00036000 C 01/20/17 36.0 0.11 0.13
CSCO 170120C00037000 C 01/20/17 37.0 0.06 0.08
CSCO 170120C00040000 C 01/20/17 40.0 0.00 0.03
CSCO 170120P00013000 P 01/20/17 13.0 0.05 0.06
CSCO 170120P00014000 P 01/20/17 14.0 0.06 0.08
CSCO 170120P00015000 P 01/20/17 15.0 0.08 0.10
CSCO 170120P00016000 P 01/20/17 16.0 0.11 0.13
CSCO 170120P00017000 P 01/20/17 17.0 0.14 0.16
CSCO 170120P00018000 P 01/20/17 18.0 0.17 0.20
CSCO 170120P00019000 P 01/20/17 19.0 0.22 0.25
CSCO 170120P00020000 P 01/20/17 20.0 0.28 0.31
CSCO 170120P00021000 P 01/20/17 21.0 0.37 0.39
CSCO 170120P00022000 P 01/20/17 22.0 0.46 0.48
CSCO 170120P00023000 P 01/20/17 23.0 0.59 0.61
CSCO 170120P00024000 P 01/20/17 24.0 0.75 0.78
CSCO 170120P00025000 P 01/20/17 25.0 0.96 0.99
CSCO 170120P00026000 P 01/20/17 26.0 1.22 1.25
CSCO 170120P00027000 P 01/20/17 27.0 1.53 1.58
CSCO 170120P00028000 P 01/20/17 28.0 1.94 1.97
CSCO 170120P00029000 P 01/20/17 29.0 2.40 2.45
CSCO 170120P00030000 P 01/20/17 30.0 2.96 3.05
CSCO 170120P00031000 P 01/20/17 31.0 3.55 3.70
CSCO 170120P00032000 P 01/20/17 32.0 4.25 4.40
CSCO 170120P00033000 P 01/20/17 33.0 5.05 5.25
CSCO 170120P00034000 P 01/20/17 34.0 5.90 6.10
CSCO 170120P00035000 P 01/20/17 35.0 6.80 7.00
CSCO 170120P00036000 P 01/20/17 36.0 7.65 8.25
CSCO 170120P00037000 P 01/20/17 37.0 8.60 9.20
CSCO 170120P00040000 P 01/20/17 40.0 11.15 12.40
CSCO 180119C00013000 C 01/19/18 13.0 15.25 16.60
CSCO 180119C00015000 C 01/19/18 15.0 13.25 14.60
CSCO 180119C00018000 C 01/19/18 18.0 10.25 11.20
CSCO 180119C00020000 C 01/19/18 20.0 8.95 9.15
CSCO 180119C00023000 C 01/19/18 23.0 6.50 6.75
CSCO 180119C00025000 C 01/19/18 25.0 5.05 5.25
CSCO 180119C00027000 C 01/19/18 27.0 3.85 4.00
CSCO 180119C00030000 C 01/19/18 30.0 2.43 2.52
CSCO 180119C00032000 C 01/19/18 32.0 1.68 1.76
CSCO 180119C00035000 C 01/19/18 35.0 0.94 1.00
CSCO 180119C00037000 C 01/19/18 37.0 0.61 0.68
CSCO 180119C00040000 C 01/19/18 40.0 0.30 0.37
CSCO 180119P00013000 P 01/19/18 13.0 0.24 0.28
CSCO 180119P00015000 P 01/19/18 15.0 0.37 0.43
CSCO 180119P00018000 P 01/19/18 18.0 0.67 0.74
CSCO 180119P00020000 P 01/19/18 20.0 0.99 1.05
CSCO 180119P00023000 P 01/19/18 23.0 1.67 1.75
CSCO 180119P00025000 P 01/19/18 25.0 2.31 2.40
CSCO 180119P00027000 P 01/19/18 27.0 3.10 3.25
CSCO 180119P00030000 P 01/19/18 30.0 4.65 4.85
CSCO 180119P00032000 P 01/19/18 32.0 5.95 6.15
CSCO 180119P00035000 P 01/19/18 35.0 8.15 8.40
CSCO 180119P00037000 P 01/19/18 37.0 9.75 10.15
CSCO 180119P00040000 P 01/19/18 40.0 12.40 12.80

OPRA data is delayed 15 minutes.