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 (2016-06-17)Premium Content

Cisco Systems Inc (CSCO)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 160729C00020000 C 07/29/16 20.0 10.05 12.85
CSCO 160729C00021000 C 07/29/16 21.0 7.60 9.95
CSCO 160729C00022000 C 07/29/16 22.0 6.35 9.70
CSCO 160729C00023000 C 07/29/16 23.0 5.40 9.75
CSCO 160729C00024000 C 07/29/16 24.0 5.20 6.95
CSCO 160729C00024500 C 07/29/16 24.5 4.50 6.45
CSCO 160729C00025000 C 07/29/16 25.0 4.10 7.05
CSCO 160729C00025500 C 07/29/16 25.5 4.55 5.50
CSCO 160729C00026000 C 07/29/16 26.0 4.30 4.90
CSCO 160729C00026500 C 07/29/16 26.5 3.80 4.30
CSCO 160729C00027000 C 07/29/16 27.0 3.60 3.75
CSCO 160729C00027500 C 07/29/16 27.5 3.00 3.25
CSCO 160729C00028000 C 07/29/16 28.0 2.53 2.88
CSCO 160729C00028500 C 07/29/16 28.5 2.20 2.23
CSCO 160729C00029000 C 07/29/16 29.0 1.70 1.74
CSCO 160729C00029500 C 07/29/16 29.5 1.20 1.25
CSCO 160729C00030000 C 07/29/16 30.0 0.74 0.78
CSCO 160729C00030500 C 07/29/16 30.5 0.35 0.38
CSCO 160729C00031000 C 07/29/16 31.0 0.11 0.13
CSCO 160729C00031500 C 07/29/16 31.5 0.02 0.04
CSCO 160729C00032000 C 07/29/16 32.0 0.00 0.02
CSCO 160729C00032500 C 07/29/16 32.5 0.00 0.03
CSCO 160729C00033000 C 07/29/16 33.0 0.00 0.02
CSCO 160729C00033500 C 07/29/16 33.5 0.00 0.02
CSCO 160729C00034000 C 07/29/16 34.0 0.00 0.02
CSCO 160729C00034500 C 07/29/16 34.5 0.00 0.02
CSCO 160729C00035000 C 07/29/16 35.0 0.00 0.02
CSCO 160729C00035500 C 07/29/16 35.5 0.00 0.02
CSCO 160729C00036000 C 07/29/16 36.0 0.00 0.02
CSCO 160729C00036500 C 07/29/16 36.5 0.00 0.02
CSCO 160729C00037000 C 07/29/16 37.0 0.00 0.02
CSCO 160729C00037500 C 07/29/16 37.5 0.00 0.02
CSCO 160729C00038000 C 07/29/16 38.0 0.00 0.02
CSCO 160729C00038500 C 07/29/16 38.5 0.00 0.02
CSCO 160729C00039000 C 07/29/16 39.0 0.00 0.02
CSCO 160729C00039500 C 07/29/16 39.5 0.00 0.02
CSCO 160729P00020000 P 07/29/16 20.0 0.00 0.02
CSCO 160729P00021000 P 07/29/16 21.0 0.00 0.02
CSCO 160729P00022000 P 07/29/16 22.0 0.00 0.02
CSCO 160729P00023000 P 07/29/16 23.0 0.00 0.02
CSCO 160729P00024000 P 07/29/16 24.0 0.00 0.02
CSCO 160729P00024500 P 07/29/16 24.5 0.00 0.02
CSCO 160729P00025000 P 07/29/16 25.0 0.00 0.02
CSCO 160729P00025500 P 07/29/16 25.5 0.00 0.02
CSCO 160729P00026000 P 07/29/16 26.0 0.00 0.02
CSCO 160729P00026500 P 07/29/16 26.5 0.00 0.02
CSCO 160729P00027000 P 07/29/16 27.0 0.00 0.02
CSCO 160729P00027500 P 07/29/16 27.5 0.00 0.02
CSCO 160729P00028000 P 07/29/16 28.0 0.00 0.03
CSCO 160729P00028500 P 07/29/16 28.5 0.00 0.02
CSCO 160729P00029000 P 07/29/16 29.0 0.01 0.02
CSCO 160729P00029500 P 07/29/16 29.5 0.01 0.03
CSCO 160729P00030000 P 07/29/16 30.0 0.06 0.07
CSCO 160729P00030500 P 07/29/16 30.5 0.15 0.18
CSCO 160729P00031000 P 07/29/16 31.0 0.40 0.43
CSCO 160729P00031500 P 07/29/16 31.5 0.80 0.84
CSCO 160729P00032000 P 07/29/16 32.0 1.13 1.40
CSCO 160729P00032500 P 07/29/16 32.5 1.63 1.90
CSCO 160729P00033000 P 07/29/16 33.0 2.28 2.31
CSCO 160729P00033500 P 07/29/16 33.5 2.51 2.90
CSCO 160729P00034000 P 07/29/16 34.0 3.00 3.40
CSCO 160729P00034500 P 07/29/16 34.5 3.45 3.90
CSCO 160729P00035000 P 07/29/16 35.0 3.85 4.70
CSCO 160729P00035500 P 07/29/16 35.5 4.45 5.00
CSCO 160729P00036000 P 07/29/16 36.0 4.95 5.40
CSCO 160729P00036500 P 07/29/16 36.5 5.35 6.40
CSCO 160729P00037000 P 07/29/16 37.0 5.85 6.40
CSCO 160729P00037500 P 07/29/16 37.5 6.35 6.90
CSCO 160729P00038000 P 07/29/16 38.0 6.85 7.40
CSCO 160729P00038500 P 07/29/16 38.5 5.75 9.95
CSCO 160729P00039000 P 07/29/16 39.0 6.35 8.60
CSCO 160729P00039500 P 07/29/16 39.5 8.30 8.95
CSCO 160805C00019000 C 08/05/16 19.0 9.70 13.25
CSCO 160805C00020000 C 08/05/16 20.0 8.30 10.90
CSCO 160805C00021000 C 08/05/16 21.0 7.30 9.90
CSCO 160805C00022000 C 08/05/16 22.0 6.30 8.95
CSCO 160805C00022500 C 08/05/16 22.5 5.80 8.70
CSCO 160805C00023000 C 08/05/16 23.0 5.75 7.95
CSCO 160805C00023500 C 08/05/16 23.5 6.70 7.70
CSCO 160805C00024000 C 08/05/16 24.0 6.20 7.20
CSCO 160805C00024500 C 08/05/16 24.5 5.90 6.40
CSCO 160805C00025000 C 08/05/16 25.0 5.45 5.90
CSCO 160805C00025500 C 08/05/16 25.5 4.85 5.30
CSCO 160805C00026000 C 08/05/16 26.0 4.50 4.90
CSCO 160805C00026500 C 08/05/16 26.5 4.00 4.40
CSCO 160805C00027000 C 08/05/16 27.0 3.50 3.80
CSCO 160805C00027500 C 08/05/16 27.5 3.00 3.45
CSCO 160805C00028000 C 08/05/16 28.0 2.54 2.91
CSCO 160805C00028500 C 08/05/16 28.5 2.20 2.25
CSCO 160805C00029000 C 08/05/16 29.0 1.72 1.76
CSCO 160805C00029500 C 08/05/16 29.5 1.25 1.29
CSCO 160805C00030000 C 08/05/16 30.0 0.82 0.85
CSCO 160805C00030500 C 08/05/16 30.5 0.46 0.49
CSCO 160805C00031000 C 08/05/16 31.0 0.21 0.23
CSCO 160805C00031500 C 08/05/16 31.5 0.07 0.09
CSCO 160805C00032000 C 08/05/16 32.0 0.01 0.05
CSCO 160805C00032500 C 08/05/16 32.5 0.00 0.03
CSCO 160805C00033000 C 08/05/16 33.0 0.00 0.03
CSCO 160805C00033500 C 08/05/16 33.5 0.00 0.02
CSCO 160805C00034000 C 08/05/16 34.0 0.00 0.02
CSCO 160805C00034500 C 08/05/16 34.5 0.00 0.02
CSCO 160805C00035000 C 08/05/16 35.0 0.00 0.02
CSCO 160805C00035500 C 08/05/16 35.5 0.00 0.02
CSCO 160805C00036000 C 08/05/16 36.0 0.00 0.02
CSCO 160805C00036500 C 08/05/16 36.5 0.00 0.02
CSCO 160805C00037000 C 08/05/16 37.0 0.00 0.02
CSCO 160805C00037500 C 08/05/16 37.5 0.00 0.02
CSCO 160805C00038000 C 08/05/16 38.0 0.00 0.02
CSCO 160805C00038500 C 08/05/16 38.5 0.00 0.02
CSCO 160805C00039000 C 08/05/16 39.0 0.00 0.02
CSCO 160805C00039500 C 08/05/16 39.5 0.00 0.02
CSCO 160805P00019000 P 08/05/16 19.0 0.00 0.02
CSCO 160805P00020000 P 08/05/16 20.0 0.00 0.02
CSCO 160805P00021000 P 08/05/16 21.0 0.00 0.02
CSCO 160805P00022000 P 08/05/16 22.0 0.00 0.02
CSCO 160805P00022500 P 08/05/16 22.5 0.00 0.02
CSCO 160805P00023000 P 08/05/16 23.0 0.00 0.02
CSCO 160805P00023500 P 08/05/16 23.5 0.00 0.02
CSCO 160805P00024000 P 08/05/16 24.0 0.00 0.02
CSCO 160805P00024500 P 08/05/16 24.5 0.00 0.02
CSCO 160805P00025000 P 08/05/16 25.0 0.00 0.02
CSCO 160805P00025500 P 08/05/16 25.5 0.00 0.02
CSCO 160805P00026000 P 08/05/16 26.0 0.00 0.03
CSCO 160805P00026500 P 08/05/16 26.5 0.00 0.03
CSCO 160805P00027000 P 08/05/16 27.0 0.00 0.03
CSCO 160805P00027500 P 08/05/16 27.5 0.00 0.03
CSCO 160805P00028000 P 08/05/16 28.0 0.00 0.04
CSCO 160805P00028500 P 08/05/16 28.5 0.01 0.05
CSCO 160805P00029000 P 08/05/16 29.0 0.02 0.06
CSCO 160805P00029500 P 08/05/16 29.5 0.05 0.08
CSCO 160805P00030000 P 08/05/16 30.0 0.12 0.14
CSCO 160805P00030500 P 08/05/16 30.5 0.25 0.28
CSCO 160805P00031000 P 08/05/16 31.0 0.50 0.53
CSCO 160805P00031500 P 08/05/16 31.5 0.84 0.92
CSCO 160805P00032000 P 08/05/16 32.0 1.14 1.51
CSCO 160805P00032500 P 08/05/16 32.5 1.62 1.99
CSCO 160805P00033000 P 08/05/16 33.0 2.12 2.50
CSCO 160805P00033500 P 08/05/16 33.5 2.62 2.95
CSCO 160805P00034000 P 08/05/16 34.0 2.99 3.50
CSCO 160805P00034500 P 08/05/16 34.5 3.45 4.20
CSCO 160805P00035000 P 08/05/16 35.0 3.95 4.70
CSCO 160805P00035500 P 08/05/16 35.5 4.45 5.20
CSCO 160805P00036000 P 08/05/16 36.0 4.95 5.75
CSCO 160805P00036500 P 08/05/16 36.5 5.35 6.30
CSCO 160805P00037000 P 08/05/16 37.0 5.85 6.80
CSCO 160805P00037500 P 08/05/16 37.5 6.60 6.90
CSCO 160805P00038000 P 08/05/16 38.0 6.85 7.80
CSCO 160805P00038500 P 08/05/16 38.5 5.50 8.50
CSCO 160805P00039000 P 08/05/16 39.0 6.00 9.80
CSCO 160805P00039500 P 08/05/16 39.5 6.75 9.15
CSCO 160812C00019000 C 08/12/16 19.0 9.70 13.45
CSCO 160812C00020000 C 08/12/16 20.0 8.50 11.20
CSCO 160812C00021000 C 08/12/16 21.0 7.40 10.00
CSCO 160812C00021500 C 08/12/16 21.5 7.00 9.50
CSCO 160812C00022000 C 08/12/16 22.0 6.45 9.10
CSCO 160812C00022500 C 08/12/16 22.5 6.00 8.90
CSCO 160812C00023000 C 08/12/16 23.0 5.50 7.90
CSCO 160812C00023500 C 08/12/16 23.5 6.95 7.45
CSCO 160812C00024000 C 08/12/16 24.0 6.25 7.45
CSCO 160812C00024500 C 08/12/16 24.5 5.75 6.70
CSCO 160812C00025000 C 08/12/16 25.0 5.45 5.95
CSCO 160812C00025500 C 08/12/16 25.5 5.00 5.50
CSCO 160812C00026000 C 08/12/16 26.0 4.50 4.90
CSCO 160812C00026500 C 08/12/16 26.5 4.00 4.40
CSCO 160812C00027000 C 08/12/16 27.0 3.50 3.95
CSCO 160812C00027500 C 08/12/16 27.5 3.00 3.45
CSCO 160812C00028000 C 08/12/16 28.0 2.55 2.92
CSCO 160812C00028500 C 08/12/16 28.5 2.08 2.42
CSCO 160812C00029000 C 08/12/16 29.0 1.75 1.79
CSCO 160812C00029500 C 08/12/16 29.5 1.30 1.33
CSCO 160812C00030000 C 08/12/16 30.0 0.88 0.92
CSCO 160812C00030500 C 08/12/16 30.5 0.54 0.56
CSCO 160812C00031000 C 08/12/16 31.0 0.27 0.30
CSCO 160812C00031500 C 08/12/16 31.5 0.13 0.14
CSCO 160812C00032000 C 08/12/16 32.0 0.04 0.07
CSCO 160812C00032500 C 08/12/16 32.5 0.01 0.02
CSCO 160812C00033000 C 08/12/16 33.0 0.00 0.02
CSCO 160812C00033500 C 08/12/16 33.5 0.00 0.03
CSCO 160812C00034000 C 08/12/16 34.0 0.00 0.02
CSCO 160812C00034500 C 08/12/16 34.5 0.00 0.02
CSCO 160812C00035000 C 08/12/16 35.0 0.00 0.02
CSCO 160812C00035500 C 08/12/16 35.5 0.00 0.02
CSCO 160812C00036000 C 08/12/16 36.0 0.00 0.02
CSCO 160812C00036500 C 08/12/16 36.5 0.00 0.02
CSCO 160812C00037000 C 08/12/16 37.0 0.00 0.02
CSCO 160812C00037500 C 08/12/16 37.5 0.00 0.02
CSCO 160812C00038000 C 08/12/16 38.0 0.00 0.02
CSCO 160812C00038500 C 08/12/16 38.5 0.00 0.02
CSCO 160812C00039000 C 08/12/16 39.0 0.00 0.02
CSCO 160812C00039500 C 08/12/16 39.5 0.00 0.02
CSCO 160812P00019000 P 08/12/16 19.0 0.00 0.02
CSCO 160812P00020000 P 08/12/16 20.0 0.00 0.02
CSCO 160812P00021000 P 08/12/16 21.0 0.00 0.02
CSCO 160812P00021500 P 08/12/16 21.5 0.00 0.02
CSCO 160812P00022000 P 08/12/16 22.0 0.00 0.02
CSCO 160812P00022500 P 08/12/16 22.5 0.00 0.02
CSCO 160812P00023000 P 08/12/16 23.0 0.00 0.02
CSCO 160812P00023500 P 08/12/16 23.5 0.00 0.02
CSCO 160812P00024000 P 08/12/16 24.0 0.00 0.02
CSCO 160812P00024500 P 08/12/16 24.5 0.00 0.02
CSCO 160812P00025000 P 08/12/16 25.0 0.00 0.02
CSCO 160812P00025500 P 08/12/16 25.5 0.00 0.03
CSCO 160812P00026000 P 08/12/16 26.0 0.00 0.03
CSCO 160812P00026500 P 08/12/16 26.5 0.00 0.03
CSCO 160812P00027000 P 08/12/16 27.0 0.00 0.04
CSCO 160812P00027500 P 08/12/16 27.5 0.01 0.04
CSCO 160812P00028000 P 08/12/16 28.0 0.02 0.05
CSCO 160812P00028500 P 08/12/16 28.5 0.03 0.07
CSCO 160812P00029000 P 08/12/16 29.0 0.05 0.08
CSCO 160812P00029500 P 08/12/16 29.5 0.10 0.13
CSCO 160812P00030000 P 08/12/16 30.0 0.18 0.21
CSCO 160812P00030500 P 08/12/16 30.5 0.33 0.36
CSCO 160812P00031000 P 08/12/16 31.0 0.57 0.60
CSCO 160812P00031500 P 08/12/16 31.5 0.91 0.94
CSCO 160812P00032000 P 08/12/16 32.0 1.20 1.43
CSCO 160812P00032500 P 08/12/16 32.5 1.62 2.00
CSCO 160812P00033000 P 08/12/16 33.0 2.12 2.49
CSCO 160812P00033500 P 08/12/16 33.5 2.78 2.81
CSCO 160812P00034000 P 08/12/16 34.0 3.00 3.65
CSCO 160812P00034500 P 08/12/16 34.5 3.60 4.05
CSCO 160812P00035000 P 08/12/16 35.0 4.10 4.55
CSCO 160812P00035500 P 08/12/16 35.5 4.60 4.95
CSCO 160812P00036000 P 08/12/16 36.0 5.10 5.45
CSCO 160812P00036500 P 08/12/16 36.5 5.35 6.30
CSCO 160812P00037000 P 08/12/16 37.0 5.85 6.80
CSCO 160812P00037500 P 08/12/16 37.5 6.35 7.30
CSCO 160812P00038000 P 08/12/16 38.0 7.10 7.55
CSCO 160812P00038500 P 08/12/16 38.5 5.65 9.90
CSCO 160812P00039000 P 08/12/16 39.0 6.15 8.95
CSCO 160812P00039500 P 08/12/16 39.5 6.75 10.35
CSCO 160819C00017000 C 08/19/16 17.0 13.35 14.25
CSCO 160819C00018000 C 08/19/16 18.0 10.50 14.45
CSCO 160819C00019000 C 08/19/16 19.0 9.50 12.90
CSCO 160819C00019500 C 08/19/16 19.5 9.00 13.45
CSCO 160819C00020000 C 08/19/16 20.0 8.55 12.20
CSCO 160819C00020500 C 08/19/16 20.5 8.25 11.40
CSCO 160819C00021000 C 08/19/16 21.0 9.35 10.15
CSCO 160819C00021500 C 08/19/16 21.5 7.90 9.40
CSCO 160819C00022000 C 08/19/16 22.0 7.25 9.05
CSCO 160819C00022500 C 08/19/16 22.5 6.00 8.40
CSCO 160819C00023000 C 08/19/16 23.0 7.25 7.85
CSCO 160819C00023500 C 08/19/16 23.5 6.95 7.45
CSCO 160819C00024000 C 08/19/16 24.0 6.45 6.95
CSCO 160819C00024500 C 08/19/16 24.5 5.95 6.45
CSCO 160819C00025000 C 08/19/16 25.0 5.65 5.80
CSCO 160819C00025500 C 08/19/16 25.5 5.00 5.50
CSCO 160819C00026000 C 08/19/16 26.0 4.55 4.95
CSCO 160819C00026500 C 08/19/16 26.5 4.05 4.45
CSCO 160819C00027000 C 08/19/16 27.0 3.65 3.95
CSCO 160819C00027500 C 08/19/16 27.5 3.10 3.50
CSCO 160819C00028000 C 08/19/16 28.0 2.82 2.84
CSCO 160819C00028500 C 08/19/16 28.5 2.33 2.41
CSCO 160819C00029000 C 08/19/16 29.0 1.93 1.97
CSCO 160819C00029500 C 08/19/16 29.5 1.54 1.57
CSCO 160819C00030000 C 08/19/16 30.0 1.18 1.21
CSCO 160819C00030500 C 08/19/16 30.5 0.87 0.90
CSCO 160819C00031000 C 08/19/16 31.0 0.62 0.64
CSCO 160819C00031500 C 08/19/16 31.5 0.42 0.44
CSCO 160819C00032000 C 08/19/16 32.0 0.27 0.29
CSCO 160819C00032500 C 08/19/16 32.5 0.17 0.18
CSCO 160819C00033000 C 08/19/16 33.0 0.10 0.12
CSCO 160819C00033500 C 08/19/16 33.5 0.06 0.08
CSCO 160819C00034000 C 08/19/16 34.0 0.03 0.04
CSCO 160819C00034500 C 08/19/16 34.5 0.02 0.03
CSCO 160819C00035000 C 08/19/16 35.0 0.01 0.02
CSCO 160819C00035500 C 08/19/16 35.5 0.00 0.02
CSCO 160819C00036000 C 08/19/16 36.0 0.00 0.02
CSCO 160819C00036500 C 08/19/16 36.5 0.00 0.02
CSCO 160819C00037000 C 08/19/16 37.0 0.00 0.02
CSCO 160819C00037500 C 08/19/16 37.5 0.00 0.02
CSCO 160819C00038000 C 08/19/16 38.0 0.00 0.02
CSCO 160819C00038500 C 08/19/16 38.5 0.00 0.02
CSCO 160819C00039000 C 08/19/16 39.0 0.00 0.02
CSCO 160819C00039500 C 08/19/16 39.5 0.00 0.02
CSCO 160819P00017000 P 08/19/16 17.0 0.00 0.02
CSCO 160819P00018000 P 08/19/16 18.0 0.00 0.02
CSCO 160819P00019000 P 08/19/16 19.0 0.00 0.01
CSCO 160819P00019500 P 08/19/16 19.5 0.00 0.02
CSCO 160819P00020000 P 08/19/16 20.0 0.00 0.01
CSCO 160819P00020500 P 08/19/16 20.5 0.00 0.02
CSCO 160819P00021000 P 08/19/16 21.0 0.00 0.02
CSCO 160819P00021500 P 08/19/16 21.5 0.00 0.02
CSCO 160819P00022000 P 08/19/16 22.0 0.00 0.02
CSCO 160819P00022500 P 08/19/16 22.5 0.00 0.02
CSCO 160819P00023000 P 08/19/16 23.0 0.00 0.02
CSCO 160819P00023500 P 08/19/16 23.5 0.00 0.03
CSCO 160819P00024000 P 08/19/16 24.0 0.00 0.02
CSCO 160819P00024500 P 08/19/16 24.5 0.01 0.03
CSCO 160819P00025000 P 08/19/16 25.0 0.02 0.03
CSCO 160819P00025500 P 08/19/16 25.5 0.02 0.04
CSCO 160819P00026000 P 08/19/16 26.0 0.03 0.05
CSCO 160819P00026500 P 08/19/16 26.5 0.04 0.06
CSCO 160819P00027000 P 08/19/16 27.0 0.06 0.07
CSCO 160819P00027500 P 08/19/16 27.5 0.08 0.09
CSCO 160819P00028000 P 08/19/16 28.0 0.11 0.13
CSCO 160819P00028500 P 08/19/16 28.5 0.16 0.18
CSCO 160819P00029000 P 08/19/16 29.0 0.23 0.25
CSCO 160819P00029500 P 08/19/16 29.5 0.33 0.35
CSCO 160819P00030000 P 08/19/16 30.0 0.47 0.49
CSCO 160819P00030500 P 08/19/16 30.5 0.66 0.68
CSCO 160819P00031000 P 08/19/16 31.0 0.90 0.93
CSCO 160819P00031500 P 08/19/16 31.5 1.20 1.24
CSCO 160819P00032000 P 08/19/16 32.0 1.55 1.59
CSCO 160819P00032500 P 08/19/16 32.5 1.94 1.98
CSCO 160819P00033000 P 08/19/16 33.0 2.36 2.49
CSCO 160819P00033500 P 08/19/16 33.5 2.83 2.88
CSCO 160819P00034000 P 08/19/16 34.0 3.15 3.55
CSCO 160819P00034500 P 08/19/16 34.5 3.60 4.00
CSCO 160819P00035000 P 08/19/16 35.0 4.10 4.50
CSCO 160819P00035500 P 08/19/16 35.5 4.60 5.00
CSCO 160819P00036000 P 08/19/16 36.0 4.95 5.70
CSCO 160819P00036500 P 08/19/16 36.5 5.60 5.90
CSCO 160819P00037000 P 08/19/16 37.0 6.10 6.40
CSCO 160819P00037500 P 08/19/16 37.5 6.35 7.30
CSCO 160819P00038000 P 08/19/16 38.0 6.80 7.80
CSCO 160819P00038500 P 08/19/16 38.5 7.35 8.15
CSCO 160819P00039000 P 08/19/16 39.0 6.30 8.80
CSCO 160819P00039500 P 08/19/16 39.5 8.45 8.95
CSCO 160826C00019000 C 08/26/16 19.0 11.30 12.25
CSCO 160826C00020000 C 08/26/16 20.0 8.50 12.90
CSCO 160826C00021000 C 08/26/16 21.0 7.50 11.50
CSCO 160826C00021500 C 08/26/16 21.5 7.70 9.70
CSCO 160826C00022000 C 08/26/16 22.0 8.00 8.95
CSCO 160826C00022500 C 08/26/16 22.5 7.75 8.40
CSCO 160826C00023000 C 08/26/16 23.0 7.45 7.95
CSCO 160826C00023500 C 08/26/16 23.5 6.95 7.45
CSCO 160826C00024000 C 08/26/16 24.0 6.45 6.95
CSCO 160826C00024500 C 08/26/16 24.5 5.95 6.45
CSCO 160826C00025000 C 08/26/16 25.0 5.50 5.95
CSCO 160826C00025500 C 08/26/16 25.5 5.00 5.50
CSCO 160826C00026000 C 08/26/16 26.0 4.55 5.00
CSCO 160826C00026500 C 08/26/16 26.5 4.05 4.50
CSCO 160826C00027000 C 08/26/16 27.0 3.60 4.00
CSCO 160826C00027500 C 08/26/16 27.5 3.20 3.55
CSCO 160826C00028000 C 08/26/16 28.0 2.84 2.88
CSCO 160826C00028500 C 08/26/16 28.5 2.34 2.47
CSCO 160826C00029000 C 08/26/16 29.0 1.97 2.02
CSCO 160826C00029500 C 08/26/16 29.5 1.58 1.62
CSCO 160826C00030000 C 08/26/16 30.0 1.23 1.25
CSCO 160826C00030500 C 08/26/16 30.5 0.92 0.95
CSCO 160826C00031000 C 08/26/16 31.0 0.66 0.69
CSCO 160826C00031500 C 08/26/16 31.5 0.45 0.49
CSCO 160826C00032000 C 08/26/16 32.0 0.30 0.33
CSCO 160826C00032500 C 08/26/16 32.5 0.19 0.22
CSCO 160826C00033000 C 08/26/16 33.0 0.11 0.16
CSCO 160826C00033500 C 08/26/16 33.5 0.07 0.10
CSCO 160826C00034000 C 08/26/16 34.0 0.03 0.07
CSCO 160826C00034500 C 08/26/16 34.5 0.01 0.05
CSCO 160826C00035000 C 08/26/16 35.0 0.00 0.04
CSCO 160826C00035500 C 08/26/16 35.5 0.00 0.04
CSCO 160826C00036000 C 08/26/16 36.0 0.00 0.03
CSCO 160826C00036500 C 08/26/16 36.5 0.00 0.03
CSCO 160826C00037000 C 08/26/16 37.0 0.00 0.03
CSCO 160826C00037500 C 08/26/16 37.5 0.00 0.03
CSCO 160826C00038000 C 08/26/16 38.0 0.00 0.03
CSCO 160826C00038500 C 08/26/16 38.5 0.00 0.02
CSCO 160826C00039000 C 08/26/16 39.0 0.00 0.02
CSCO 160826C00039500 C 08/26/16 39.5 0.00 0.02
CSCO 160826P00019000 P 08/26/16 19.0 0.00 0.02
CSCO 160826P00020000 P 08/26/16 20.0 0.00 0.02
CSCO 160826P00021000 P 08/26/16 21.0 0.00 0.02
CSCO 160826P00021500 P 08/26/16 21.5 0.00 0.02
CSCO 160826P00022000 P 08/26/16 22.0 0.00 0.02
CSCO 160826P00022500 P 08/26/16 22.5 0.00 0.03
CSCO 160826P00023000 P 08/26/16 23.0 0.00 0.03
CSCO 160826P00023500 P 08/26/16 23.5 0.00 0.03
CSCO 160826P00024000 P 08/26/16 24.0 0.00 0.04
CSCO 160826P00024500 P 08/26/16 24.5 0.00 0.04
CSCO 160826P00025000 P 08/26/16 25.0 0.00 0.05
CSCO 160826P00025500 P 08/26/16 25.5 0.01 0.07
CSCO 160826P00026000 P 08/26/16 26.0 0.01 0.09
CSCO 160826P00026500 P 08/26/16 26.5 0.02 0.11
CSCO 160826P00027000 P 08/26/16 27.0 0.04 0.14
CSCO 160826P00027500 P 08/26/16 27.5 0.07 0.17
CSCO 160826P00028000 P 08/26/16 28.0 0.13 0.20
CSCO 160826P00028500 P 08/26/16 28.5 0.18 0.25
CSCO 160826P00029000 P 08/26/16 29.0 0.27 0.30
CSCO 160826P00029500 P 08/26/16 29.5 0.37 0.41
CSCO 160826P00030000 P 08/26/16 30.0 0.52 0.55
CSCO 160826P00030500 P 08/26/16 30.5 0.72 0.74
CSCO 160826P00031000 P 08/26/16 31.0 0.94 0.98
CSCO 160826P00031500 P 08/26/16 31.5 1.23 1.27
CSCO 160826P00032000 P 08/26/16 32.0 1.58 1.62
CSCO 160826P00032500 P 08/26/16 32.5 1.94 2.05
CSCO 160826P00033000 P 08/26/16 33.0 2.25 2.51
CSCO 160826P00033500 P 08/26/16 33.5 2.69 3.10
CSCO 160826P00034000 P 08/26/16 34.0 3.15 3.55
CSCO 160826P00034500 P 08/26/16 34.5 3.60 4.05
CSCO 160826P00035000 P 08/26/16 35.0 4.10 4.55
CSCO 160826P00035500 P 08/26/16 35.5 4.60 5.05
CSCO 160826P00036000 P 08/26/16 36.0 5.10 5.55
CSCO 160826P00036500 P 08/26/16 36.5 5.60 5.90
CSCO 160826P00037000 P 08/26/16 37.0 5.90 6.55
CSCO 160826P00037500 P 08/26/16 37.5 6.35 7.30
CSCO 160826P00038000 P 08/26/16 38.0 6.85 7.80
CSCO 160826P00038500 P 08/26/16 38.5 7.35 8.15
CSCO 160826P00039000 P 08/26/16 39.0 7.85 8.60
CSCO 160826P00039500 P 08/26/16 39.5 8.30 9.00
CSCO 160902C00020000 C 09/02/16 20.0 10.30 11.00
CSCO 160902C00021000 C 09/02/16 21.0 8.25 11.70
CSCO 160902C00022000 C 09/02/16 22.0 8.20 8.90
CSCO 160902C00023000 C 09/02/16 23.0 7.45 7.95
CSCO 160902C00023500 C 09/02/16 23.5 6.95 7.45
CSCO 160902C00024000 C 09/02/16 24.0 6.50 6.95
CSCO 160902C00024500 C 09/02/16 24.5 6.00 6.50
CSCO 160902C00025000 C 09/02/16 25.0 5.50 6.00
CSCO 160902C00025500 C 09/02/16 25.5 5.00 5.50
CSCO 160902C00026000 C 09/02/16 26.0 4.55 5.00
CSCO 160902C00026500 C 09/02/16 26.5 4.05 4.50
CSCO 160902C00027000 C 09/02/16 27.0 3.60 4.05
CSCO 160902C00027500 C 09/02/16 27.5 3.15 3.55
CSCO 160902C00028000 C 09/02/16 28.0 2.80 3.10
CSCO 160902C00028500 C 09/02/16 28.5 2.38 2.51
CSCO 160902C00029000 C 09/02/16 29.0 1.97 2.10
CSCO 160902C00029500 C 09/02/16 29.5 1.63 1.67
CSCO 160902C00030000 C 09/02/16 30.0 1.28 1.32
CSCO 160902C00030500 C 09/02/16 30.5 0.97 1.00
CSCO 160902C00031000 C 09/02/16 31.0 0.71 0.74
CSCO 160902C00031500 C 09/02/16 31.5 0.50 0.53
CSCO 160902C00032000 C 09/02/16 32.0 0.34 0.37
CSCO 160902C00032500 C 09/02/16 32.5 0.22 0.26
CSCO 160902C00033000 C 09/02/16 33.0 0.14 0.19
CSCO 160902C00033500 C 09/02/16 33.5 0.07 0.13
CSCO 160902C00034000 C 09/02/16 34.0 0.04 0.09
CSCO 160902C00034500 C 09/02/16 34.5 0.02 0.06
CSCO 160902C00035000 C 09/02/16 35.0 0.01 0.05
CSCO 160902C00035500 C 09/02/16 35.5 0.00 0.04
CSCO 160902C00036000 C 09/02/16 36.0 0.00 0.03
CSCO 160902C00036500 C 09/02/16 36.5 0.00 0.03
CSCO 160902C00037000 C 09/02/16 37.0 0.00 0.03
CSCO 160902C00037500 C 09/02/16 37.5 0.00 0.03
CSCO 160902C00038000 C 09/02/16 38.0 0.00 0.03
CSCO 160902C00038500 C 09/02/16 38.5 0.00 0.03
CSCO 160902C00039000 C 09/02/16 39.0 0.00 0.02
CSCO 160902C00039500 C 09/02/16 39.5 0.00 0.02
CSCO 160902P00020000 P 09/02/16 20.0 0.00 0.02
CSCO 160902P00021000 P 09/02/16 21.0 0.00 0.02
CSCO 160902P00022000 P 09/02/16 22.0 0.00 0.03
CSCO 160902P00023000 P 09/02/16 23.0 0.00 0.03
CSCO 160902P00023500 P 09/02/16 23.5 0.00 0.04
CSCO 160902P00024000 P 09/02/16 24.0 0.00 0.05
CSCO 160902P00024500 P 09/02/16 24.5 0.00 0.06
CSCO 160902P00025000 P 09/02/16 25.0 0.01 0.08
CSCO 160902P00025500 P 09/02/16 25.5 0.01 0.10
CSCO 160902P00026000 P 09/02/16 26.0 0.03 0.12
CSCO 160902P00026500 P 09/02/16 26.5 0.04 0.14
CSCO 160902P00027000 P 09/02/16 27.0 0.06 0.17
CSCO 160902P00027500 P 09/02/16 27.5 0.12 0.20
CSCO 160902P00028000 P 09/02/16 28.0 0.16 0.24
CSCO 160902P00028500 P 09/02/16 28.5 0.22 0.30
CSCO 160902P00029000 P 09/02/16 29.0 0.32 0.35
CSCO 160902P00029500 P 09/02/16 29.5 0.42 0.45
CSCO 160902P00030000 P 09/02/16 30.0 0.57 0.60
CSCO 160902P00030500 P 09/02/16 30.5 0.77 0.80
CSCO 160902P00031000 P 09/02/16 31.0 1.00 1.03
CSCO 160902P00031500 P 09/02/16 31.5 1.27 1.33
CSCO 160902P00032000 P 09/02/16 32.0 1.57 1.71
CSCO 160902P00032500 P 09/02/16 32.5 1.96 2.08
CSCO 160902P00033000 P 09/02/16 33.0 2.27 2.52
CSCO 160902P00033500 P 09/02/16 33.5 2.70 3.10
CSCO 160902P00034000 P 09/02/16 34.0 3.15 3.60
CSCO 160902P00034500 P 09/02/16 34.5 3.60 4.05
CSCO 160902P00035000 P 09/02/16 35.0 4.10 4.55
CSCO 160902P00035500 P 09/02/16 35.5 4.55 5.05
CSCO 160902P00036000 P 09/02/16 36.0 5.05 5.55
CSCO 160902P00036500 P 09/02/16 36.5 5.35 6.30
CSCO 160902P00037000 P 09/02/16 37.0 5.80 6.80
CSCO 160902P00037500 P 09/02/16 37.5 6.35 7.30
CSCO 160902P00038000 P 09/02/16 38.0 6.85 7.80
CSCO 160902P00038500 P 09/02/16 38.5 7.30 8.15
CSCO 160902P00039000 P 09/02/16 39.0 7.85 8.45
CSCO 160902P00039500 P 09/02/16 39.5 8.30 8.95
CSCO 160916C00019000 C 09/16/16 19.0 11.35 11.90
CSCO 160916C00020000 C 09/16/16 20.0 10.30 10.90
CSCO 160916C00021000 C 09/16/16 21.0 9.50 10.00
CSCO 160916C00022000 C 09/16/16 22.0 8.55 9.00
CSCO 160916C00023000 C 09/16/16 23.0 7.50 8.00
CSCO 160916C00024000 C 09/16/16 24.0 6.50 6.95
CSCO 160916C00025000 C 09/16/16 25.0 5.70 5.95
CSCO 160916C00026000 C 09/16/16 26.0 4.70 5.00
CSCO 160916C00027000 C 09/16/16 27.0 3.75 4.00
CSCO 160916C00028000 C 09/16/16 28.0 2.93 3.15
CSCO 160916C00029000 C 09/16/16 29.0 2.09 2.12
CSCO 160916C00030000 C 09/16/16 30.0 1.37 1.39
CSCO 160916C00031000 C 09/16/16 31.0 0.79 0.82
CSCO 160916C00032000 C 09/16/16 32.0 0.41 0.43
CSCO 160916C00033000 C 09/16/16 33.0 0.19 0.20
CSCO 160916C00034000 C 09/16/16 34.0 0.08 0.09
CSCO 160916C00035000 C 09/16/16 35.0 0.03 0.05
CSCO 160916C00036000 C 09/16/16 36.0 0.00 0.03
CSCO 160916C00037000 C 09/16/16 37.0 0.00 0.02
CSCO 160916C00038000 C 09/16/16 38.0 0.00 0.02
CSCO 160916C00039000 C 09/16/16 39.0 0.00 0.02
CSCO 160916P00019000 P 09/16/16 19.0 0.00 0.02
CSCO 160916P00020000 P 09/16/16 20.0 0.00 0.02
CSCO 160916P00021000 P 09/16/16 21.0 0.00 0.03
CSCO 160916P00022000 P 09/16/16 22.0 0.01 0.04
CSCO 160916P00023000 P 09/16/16 23.0 0.03 0.04
CSCO 160916P00024000 P 09/16/16 24.0 0.04 0.05
CSCO 160916P00025000 P 09/16/16 25.0 0.06 0.07
CSCO 160916P00026000 P 09/16/16 26.0 0.09 0.10
CSCO 160916P00027000 P 09/16/16 27.0 0.14 0.15
CSCO 160916P00028000 P 09/16/16 28.0 0.23 0.24
CSCO 160916P00029000 P 09/16/16 29.0 0.38 0.40
CSCO 160916P00030000 P 09/16/16 30.0 0.65 0.66
CSCO 160916P00031000 P 09/16/16 31.0 1.07 1.10
CSCO 160916P00032000 P 09/16/16 32.0 1.68 1.71
CSCO 160916P00033000 P 09/16/16 33.0 2.45 2.49
CSCO 160916P00034000 P 09/16/16 34.0 3.20 3.60
CSCO 160916P00035000 P 09/16/16 35.0 4.15 4.55
CSCO 160916P00036000 P 09/16/16 36.0 5.10 5.55
CSCO 160916P00037000 P 09/16/16 37.0 6.10 6.55
CSCO 160916P00038000 P 09/16/16 38.0 6.85 7.85
CSCO 160916P00039000 P 09/16/16 39.0 7.95 8.70
CSCO 161021C00013000 C 10/21/16 13.0 16.30 18.00
CSCO 161021C00014000 C 10/21/16 14.0 14.50 18.90
CSCO 161021C00015000 C 10/21/16 15.0 14.75 16.00
CSCO 161021C00016000 C 10/21/16 16.0 12.30 14.95
CSCO 161021C00017000 C 10/21/16 17.0 11.30 13.95
CSCO 161021C00018000 C 10/21/16 18.0 12.25 13.15
CSCO 161021C00019000 C 10/21/16 19.0 11.30 12.05
CSCO 161021C00020000 C 10/21/16 20.0 10.35 11.05
CSCO 161021C00021000 C 10/21/16 21.0 9.55 9.95
CSCO 161021C00022000 C 10/21/16 22.0 8.55 8.95
CSCO 161021C00023000 C 10/21/16 23.0 7.50 8.00
CSCO 161021C00024000 C 10/21/16 24.0 6.70 7.00
CSCO 161021C00025000 C 10/21/16 25.0 5.60 5.90
CSCO 161021C00026000 C 10/21/16 26.0 4.70 5.05
CSCO 161021C00027000 C 10/21/16 27.0 3.85 4.00
CSCO 161021C00028000 C 10/21/16 28.0 3.00 3.10
CSCO 161021C00029000 C 10/21/16 29.0 2.20 2.24
CSCO 161021C00030000 C 10/21/16 30.0 1.50 1.54
CSCO 161021C00031000 C 10/21/16 31.0 0.94 0.97
CSCO 161021C00032000 C 10/21/16 32.0 0.54 0.56
CSCO 161021C00033000 C 10/21/16 33.0 0.28 0.30
CSCO 161021C00034000 C 10/21/16 34.0 0.14 0.15
CSCO 161021C00035000 C 10/21/16 35.0 0.06 0.08
CSCO 161021C00036000 C 10/21/16 36.0 0.03 0.04
CSCO 161021C00037000 C 10/21/16 37.0 0.01 0.03
CSCO 161021P00013000 P 10/21/16 13.0 0.00 0.02
CSCO 161021P00014000 P 10/21/16 14.0 0.00 0.02
CSCO 161021P00015000 P 10/21/16 15.0 0.00 0.02
CSCO 161021P00016000 P 10/21/16 16.0 0.00 0.02
CSCO 161021P00017000 P 10/21/16 17.0 0.00 0.02
CSCO 161021P00018000 P 10/21/16 18.0 0.00 0.03
CSCO 161021P00019000 P 10/21/16 19.0 0.01 0.04
CSCO 161021P00020000 P 10/21/16 20.0 0.02 0.03
CSCO 161021P00021000 P 10/21/16 21.0 0.03 0.04
CSCO 161021P00022000 P 10/21/16 22.0 0.05 0.06
CSCO 161021P00023000 P 10/21/16 23.0 0.06 0.08
CSCO 161021P00024000 P 10/21/16 24.0 0.09 0.10
CSCO 161021P00025000 P 10/21/16 25.0 0.13 0.14
CSCO 161021P00026000 P 10/21/16 26.0 0.18 0.20
CSCO 161021P00027000 P 10/21/16 27.0 0.27 0.29
CSCO 161021P00028000 P 10/21/16 28.0 0.41 0.43
CSCO 161021P00029000 P 10/21/16 29.0 0.62 0.64
CSCO 161021P00030000 P 10/21/16 30.0 0.95 0.97
CSCO 161021P00031000 P 10/21/16 31.0 1.41 1.44
CSCO 161021P00032000 P 10/21/16 32.0 2.03 2.07
CSCO 161021P00033000 P 10/21/16 33.0 2.75 2.88
CSCO 161021P00034000 P 10/21/16 34.0 3.50 3.85
CSCO 161021P00035000 P 10/21/16 35.0 4.35 4.80
CSCO 161021P00036000 P 10/21/16 36.0 5.30 5.80
CSCO 161021P00037000 P 10/21/16 37.0 6.25 6.80
CSCO 161118C00022000 C 11/18/16 22.0 8.55 9.00
CSCO 161118C00023000 C 11/18/16 23.0 7.55 8.00
CSCO 161118C00024000 C 11/18/16 24.0 6.55 7.05
CSCO 161118C00025000 C 11/18/16 25.0 5.60 6.10
CSCO 161118C00026000 C 11/18/16 26.0 4.75 5.15
CSCO 161118C00027000 C 11/18/16 27.0 3.95 4.15
CSCO 161118C00028000 C 11/18/16 28.0 3.15 3.30
CSCO 161118C00029000 C 11/18/16 29.0 2.42 2.48
CSCO 161118C00030000 C 11/18/16 30.0 1.77 1.80
CSCO 161118C00031000 C 11/18/16 31.0 1.22 1.25
CSCO 161118C00032000 C 11/18/16 32.0 0.80 0.82
CSCO 161118C00033000 C 11/18/16 33.0 0.49 0.51
CSCO 161118C00034000 C 11/18/16 34.0 0.29 0.31
CSCO 161118C00035000 C 11/18/16 35.0 0.16 0.18
CSCO 161118C00036000 C 11/18/16 36.0 0.08 0.10
CSCO 161118C00037000 C 11/18/16 37.0 0.04 0.06
CSCO 161118C00038000 C 11/18/16 38.0 0.02 0.03
CSCO 161118P00022000 P 11/18/16 22.0 0.11 0.12
CSCO 161118P00023000 P 11/18/16 23.0 0.14 0.15
CSCO 161118P00024000 P 11/18/16 24.0 0.18 0.20
CSCO 161118P00025000 P 11/18/16 25.0 0.25 0.26
CSCO 161118P00026000 P 11/18/16 26.0 0.33 0.35
CSCO 161118P00027000 P 11/18/16 27.0 0.46 0.48
CSCO 161118P00028000 P 11/18/16 28.0 0.65 0.67
CSCO 161118P00029000 P 11/18/16 29.0 0.90 0.92
CSCO 161118P00030000 P 11/18/16 30.0 1.25 1.28
CSCO 161118P00031000 P 11/18/16 31.0 1.71 1.74
CSCO 161118P00032000 P 11/18/16 32.0 2.29 2.34
CSCO 161118P00033000 P 11/18/16 33.0 2.99 3.10
CSCO 161118P00034000 P 11/18/16 34.0 3.75 3.90
CSCO 161118P00035000 P 11/18/16 35.0 4.50 4.90
CSCO 161118P00036000 P 11/18/16 36.0 5.40 5.85
CSCO 161118P00037000 P 11/18/16 37.0 6.35 6.80
CSCO 161118P00038000 P 11/18/16 38.0 7.30 7.80
CSCO 170120C00013000 C 01/20/17 13.0 17.35 18.35
CSCO 170120C00014000 C 01/20/17 14.0 14.50 18.65
CSCO 170120C00015000 C 01/20/17 15.0 15.45 16.00
CSCO 170120C00016000 C 01/20/17 16.0 12.35 15.15
CSCO 170120C00017000 C 01/20/17 17.0 11.35 15.20
CSCO 170120C00018000 C 01/20/17 18.0 12.55 12.95
CSCO 170120C00019000 C 01/20/17 19.0 11.55 11.90
CSCO 170120C00020000 C 01/20/17 20.0 10.50 10.95
CSCO 170120C00021000 C 01/20/17 21.0 9.65 10.00
CSCO 170120C00022000 C 01/20/17 22.0 8.70 8.90
CSCO 170120C00023000 C 01/20/17 23.0 7.75 7.90
CSCO 170120C00024000 C 01/20/17 24.0 6.65 7.10
CSCO 170120C00025000 C 01/20/17 25.0 5.70 6.10
CSCO 170120C00026000 C 01/20/17 26.0 4.85 5.25
CSCO 170120C00027000 C 01/20/17 27.0 4.10 4.25
CSCO 170120C00028000 C 01/20/17 28.0 3.35 3.45
CSCO 170120C00029000 C 01/20/17 29.0 2.64 2.69
CSCO 170120C00030000 C 01/20/17 30.0 1.98 2.04
CSCO 170120C00031000 C 01/20/17 31.0 1.46 1.47
CSCO 170120C00032000 C 01/20/17 32.0 1.02 1.04
CSCO 170120C00033000 C 01/20/17 33.0 0.64 0.70
CSCO 170120C00034000 C 01/20/17 34.0 0.43 0.45
CSCO 170120C00035000 C 01/20/17 35.0 0.26 0.29
CSCO 170120C00036000 C 01/20/17 36.0 0.16 0.18
CSCO 170120C00037000 C 01/20/17 37.0 0.09 0.11
CSCO 170120C00040000 C 01/20/17 40.0 0.01 0.03
CSCO 170120P00013000 P 01/20/17 13.0 0.02 0.03
CSCO 170120P00014000 P 01/20/17 14.0 0.03 0.04
CSCO 170120P00015000 P 01/20/17 15.0 0.04 0.05
CSCO 170120P00016000 P 01/20/17 16.0 0.05 0.07
CSCO 170120P00017000 P 01/20/17 17.0 0.07 0.08
CSCO 170120P00018000 P 01/20/17 18.0 0.09 0.11
CSCO 170120P00019000 P 01/20/17 19.0 0.11 0.13
CSCO 170120P00020000 P 01/20/17 20.0 0.14 0.16
CSCO 170120P00021000 P 01/20/17 21.0 0.18 0.20
CSCO 170120P00022000 P 01/20/17 22.0 0.23 0.25
CSCO 170120P00023000 P 01/20/17 23.0 0.29 0.30
CSCO 170120P00024000 P 01/20/17 24.0 0.36 0.38
CSCO 170120P00025000 P 01/20/17 25.0 0.46 0.47
CSCO 170120P00026000 P 01/20/17 26.0 0.58 0.60
CSCO 170120P00027000 P 01/20/17 27.0 0.76 0.78
CSCO 170120P00028000 P 01/20/17 28.0 0.98 1.00
CSCO 170120P00029000 P 01/20/17 29.0 1.26 1.29
CSCO 170120P00030000 P 01/20/17 30.0 1.65 1.67
CSCO 170120P00031000 P 01/20/17 31.0 2.10 2.15
CSCO 170120P00032000 P 01/20/17 32.0 2.65 2.73
CSCO 170120P00033000 P 01/20/17 33.0 3.30 3.45
CSCO 170120P00034000 P 01/20/17 34.0 4.10 4.25
CSCO 170120P00035000 P 01/20/17 35.0 4.90 5.10
CSCO 170120P00036000 P 01/20/17 36.0 5.80 6.00
CSCO 170120P00037000 P 01/20/17 37.0 6.60 7.05
CSCO 170120P00040000 P 01/20/17 40.0 9.50 9.95
CSCO 170421C00015000 C 04/21/17 15.0 14.90 16.50
CSCO 170421C00018000 C 04/21/17 18.0 12.45 13.00
CSCO 170421C00020000 C 04/21/17 20.0 10.55 11.05
CSCO 170421C00023000 C 04/21/17 23.0 7.55 8.35
CSCO 170421C00024000 C 04/21/17 24.0 6.70 7.20
CSCO 170421C00025000 C 04/21/17 25.0 5.80 6.50
CSCO 170421C00026000 C 04/21/17 26.0 5.15 5.50
CSCO 170421C00027000 C 04/21/17 27.0 4.30 4.60
CSCO 170421C00028000 C 04/21/17 28.0 3.50 3.85
CSCO 170421C00029000 C 04/21/17 29.0 2.94 3.05
CSCO 170421C00030000 C 04/21/17 30.0 2.35 2.43
CSCO 170421C00031000 C 04/21/17 31.0 1.81 1.91
CSCO 170421C00032000 C 04/21/17 32.0 1.35 1.45
CSCO 170421C00033000 C 04/21/17 33.0 1.00 1.05
CSCO 170421C00034000 C 04/21/17 34.0 0.70 0.78
CSCO 170421C00035000 C 04/21/17 35.0 0.49 0.55
CSCO 170421C00036000 C 04/21/17 36.0 0.32 0.38
CSCO 170421C00037000 C 04/21/17 37.0 0.19 0.26
CSCO 170421P00015000 P 04/21/17 15.0 0.09 0.13
CSCO 170421P00018000 P 04/21/17 18.0 0.18 0.22
CSCO 170421P00020000 P 04/21/17 20.0 0.25 0.32
CSCO 170421P00023000 P 04/21/17 23.0 0.50 0.55
CSCO 170421P00024000 P 04/21/17 24.0 0.62 0.66
CSCO 170421P00025000 P 04/21/17 25.0 0.74 0.81
CSCO 170421P00026000 P 04/21/17 26.0 0.95 1.00
CSCO 170421P00027000 P 04/21/17 27.0 1.16 1.23
CSCO 170421P00028000 P 04/21/17 28.0 1.46 1.51
CSCO 170421P00029000 P 04/21/17 29.0 1.80 1.86
CSCO 170421P00030000 P 04/21/17 30.0 2.21 2.27
CSCO 170421P00031000 P 04/21/17 31.0 2.66 2.77
CSCO 170421P00032000 P 04/21/17 32.0 3.25 3.30
CSCO 170421P00033000 P 04/21/17 33.0 3.85 4.00
CSCO 170421P00034000 P 04/21/17 34.0 4.60 4.75
CSCO 170421P00035000 P 04/21/17 35.0 5.25 5.60
CSCO 170421P00036000 P 04/21/17 36.0 6.00 6.50
CSCO 170421P00037000 P 04/21/17 37.0 6.90 7.40
CSCO 170616C00015000 C 06/16/17 15.0 15.50 16.00
CSCO 170616C00018000 C 06/16/17 18.0 12.40 13.25
CSCO 170616C00020000 C 06/16/17 20.0 10.60 11.10
CSCO 170616C00023000 C 06/16/17 23.0 7.80 8.25
CSCO 170616C00025000 C 06/16/17 25.0 6.10 6.40
CSCO 170616C00027000 C 06/16/17 27.0 4.45 4.75
CSCO 170616C00030000 C 06/16/17 30.0 2.59 2.69
CSCO 170616C00032000 C 06/16/17 32.0 1.62 1.72
CSCO 170616C00035000 C 06/16/17 35.0 0.69 0.75
CSCO 170616C00037000 C 06/16/17 37.0 0.35 0.40
CSCO 170616C00040000 C 06/16/17 40.0 0.12 0.15
CSCO 170616C00042000 C 06/16/17 42.0 0.05 0.09
CSCO 170616P00015000 P 06/16/17 15.0 0.12 0.17
CSCO 170616P00018000 P 06/16/17 18.0 0.23 0.29
CSCO 170616P00020000 P 06/16/17 20.0 0.36 0.41
CSCO 170616P00023000 P 06/16/17 23.0 0.65 0.70
CSCO 170616P00025000 P 06/16/17 25.0 0.96 1.01
CSCO 170616P00027000 P 06/16/17 27.0 1.42 1.47
CSCO 170616P00030000 P 06/16/17 30.0 2.49 2.55
CSCO 170616P00032000 P 06/16/17 32.0 3.50 3.65
CSCO 170616P00035000 P 06/16/17 35.0 5.55 5.70
CSCO 170616P00037000 P 06/16/17 37.0 6.80 7.75
CSCO 170616P00040000 P 06/16/17 40.0 9.75 10.30
CSCO 170616P00042000 P 06/16/17 42.0 11.35 12.15
CSCO 180119C00013000 C 01/19/18 13.0 17.40 18.00
CSCO 180119C00015000 C 01/19/18 15.0 15.35 16.50
CSCO 180119C00018000 C 01/19/18 18.0 12.55 13.15
CSCO 180119C00020000 C 01/19/18 20.0 10.55 11.30
CSCO 180119C00023000 C 01/19/18 23.0 7.90 8.30
CSCO 180119C00025000 C 01/19/18 25.0 6.40 6.60
CSCO 180119C00027000 C 01/19/18 27.0 5.00 5.20
CSCO 180119C00030000 C 01/19/18 30.0 3.15 3.30
CSCO 180119C00032000 C 01/19/18 32.0 2.24 2.38
CSCO 180119C00035000 C 01/19/18 35.0 1.22 1.35
CSCO 180119C00037000 C 01/19/18 37.0 0.78 0.83
CSCO 180119C00040000 C 01/19/18 40.0 0.36 0.46
CSCO 180119P00013000 P 01/19/18 13.0 0.22 0.27
CSCO 180119P00015000 P 01/19/18 15.0 0.33 0.38
CSCO 180119P00018000 P 01/19/18 18.0 0.55 0.62
CSCO 180119P00020000 P 01/19/18 20.0 0.77 0.84
CSCO 180119P00023000 P 01/19/18 23.0 1.25 1.35
CSCO 180119P00025000 P 01/19/18 25.0 1.72 1.82
CSCO 180119P00027000 P 01/19/18 27.0 2.34 2.45
CSCO 180119P00030000 P 01/19/18 30.0 3.55 3.75
CSCO 180119P00032000 P 01/19/18 32.0 4.65 4.80
CSCO 180119P00035000 P 01/19/18 35.0 6.60 6.85
CSCO 180119P00037000 P 01/19/18 37.0 8.15 8.35
CSCO 180119P00040000 P 01/19/18 40.0 10.70 11.05

OPRA data is delayed 15 minutes.