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 Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 160701C00018000 C 07/01/16 18.0 8.50 10.15
CSCO 160701C00019000 C 07/01/16 19.0 6.90 10.95
CSCO 160701C00019500 C 07/01/16 19.5 6.65 10.30
CSCO 160701C00020000 C 07/01/16 20.0 6.00 10.05
CSCO 160701C00020500 C 07/01/16 20.5 5.40 7.80
CSCO 160701C00021000 C 07/01/16 21.0 5.60 8.45
CSCO 160701C00021500 C 07/01/16 21.5 5.80 7.70
CSCO 160701C00022000 C 07/01/16 22.0 5.10 7.45
CSCO 160701C00022500 C 07/01/16 22.5 4.15 7.10
CSCO 160701C00023000 C 07/01/16 23.0 4.65 5.60
CSCO 160701C00023500 C 07/01/16 23.5 3.10 5.15
CSCO 160701C00024000 C 07/01/16 24.0 3.60 4.65
CSCO 160701C00024500 C 07/01/16 24.5 2.00 4.15
CSCO 160701C00025000 C 07/01/16 25.0 1.60 3.80
CSCO 160701C00025500 C 07/01/16 25.5 2.21 3.20
CSCO 160701C00026000 C 07/01/16 26.0 1.76 2.08
CSCO 160701C00026500 C 07/01/16 26.5 1.31 1.59
CSCO 160701C00027000 C 07/01/16 27.0 0.91 1.05
CSCO 160701C00027500 C 07/01/16 27.5 0.55 0.62
CSCO 160701C00028000 C 07/01/16 28.0 0.29 0.33
CSCO 160701C00028500 C 07/01/16 28.5 0.11 0.15
CSCO 160701C00029000 C 07/01/16 29.0 0.04 0.06
CSCO 160701C00029500 C 07/01/16 29.5 0.01 0.03
CSCO 160701C00030000 C 07/01/16 30.0 0.00 0.02
CSCO 160701C00030500 C 07/01/16 30.5 0.00 0.09
CSCO 160701C00031000 C 07/01/16 31.0 0.00 0.18
CSCO 160701C00031500 C 07/01/16 31.5 0.00 0.50
CSCO 160701C00032000 C 07/01/16 32.0 0.00 0.09
CSCO 160701C00032500 C 07/01/16 32.5 0.00 0.50
CSCO 160701C00033000 C 07/01/16 33.0 0.00 0.07
CSCO 160701C00033500 C 07/01/16 33.5 0.00 0.50
CSCO 160701C00034000 C 07/01/16 34.0 0.00 0.50
CSCO 160701C00034500 C 07/01/16 34.5 0.00 0.50
CSCO 160701C00035000 C 07/01/16 35.0 0.00 0.50
CSCO 160701C00035500 C 07/01/16 35.5 0.00 0.50
CSCO 160701C00036000 C 07/01/16 36.0 0.00 0.50
CSCO 160701C00036500 C 07/01/16 36.5 0.00 0.50
CSCO 160701C00037000 C 07/01/16 37.0 0.00 0.50
CSCO 160701C00037500 C 07/01/16 37.5 0.00 0.50
CSCO 160701C00038000 C 07/01/16 38.0 0.00 0.50
CSCO 160701C00038500 C 07/01/16 38.5 0.00 0.50
CSCO 160701C00039000 C 07/01/16 39.0 0.00 0.50
CSCO 160701C00039500 C 07/01/16 39.5 0.00 0.50
CSCO 160701P00018000 P 07/01/16 18.0 0.00 0.50
CSCO 160701P00019000 P 07/01/16 19.0 0.00 0.12
CSCO 160701P00019500 P 07/01/16 19.5 0.00 0.50
CSCO 160701P00020000 P 07/01/16 20.0 0.00 0.13
CSCO 160701P00020500 P 07/01/16 20.5 0.00 0.50
CSCO 160701P00021000 P 07/01/16 21.0 0.00 0.50
CSCO 160701P00021500 P 07/01/16 21.5 0.00 0.07
CSCO 160701P00022000 P 07/01/16 22.0 0.00 0.23
CSCO 160701P00022500 P 07/01/16 22.5 0.00 0.50
CSCO 160701P00023000 P 07/01/16 23.0 0.00 0.03
CSCO 160701P00023500 P 07/01/16 23.5 0.00 0.11
CSCO 160701P00024000 P 07/01/16 24.0 0.00 0.03
CSCO 160701P00024500 P 07/01/16 24.5 0.00 0.05
CSCO 160701P00025000 P 07/01/16 25.0 0.01 0.08
CSCO 160701P00025500 P 07/01/16 25.5 0.03 0.05
CSCO 160701P00026000 P 07/01/16 26.0 0.06 0.13
CSCO 160701P00026500 P 07/01/16 26.5 0.10 0.17
CSCO 160701P00027000 P 07/01/16 27.0 0.18 0.22
CSCO 160701P00027500 P 07/01/16 27.5 0.32 0.38
CSCO 160701P00028000 P 07/01/16 28.0 0.54 0.60
CSCO 160701P00028500 P 07/01/16 28.5 0.84 0.95
CSCO 160701P00029000 P 07/01/16 29.0 1.20 1.44
CSCO 160701P00029500 P 07/01/16 29.5 1.06 1.84
CSCO 160701P00030000 P 07/01/16 30.0 1.42 2.35
CSCO 160701P00030500 P 07/01/16 30.5 1.88 2.82
CSCO 160701P00031000 P 07/01/16 31.0 2.13 4.85
CSCO 160701P00031500 P 07/01/16 31.5 2.30 5.00
CSCO 160701P00032000 P 07/01/16 32.0 2.95 4.65
CSCO 160701P00032500 P 07/01/16 32.5 3.45 4.85
CSCO 160701P00033000 P 07/01/16 33.0 3.90 6.15
CSCO 160701P00033500 P 07/01/16 33.5 4.50 5.95
CSCO 160701P00034000 P 07/01/16 34.0 5.00 6.35
CSCO 160701P00034500 P 07/01/16 34.5 5.40 7.85
CSCO 160701P00035000 P 07/01/16 35.0 6.00 9.15
CSCO 160701P00035500 P 07/01/16 35.5 6.30 8.65
CSCO 160701P00036000 P 07/01/16 36.0 5.95 9.65
CSCO 160701P00036500 P 07/01/16 36.5 7.00 11.00
CSCO 160701P00037000 P 07/01/16 37.0 6.95 11.00
CSCO 160701P00037500 P 07/01/16 37.5 7.45 11.80
CSCO 160701P00038000 P 07/01/16 38.0 7.95 12.05
CSCO 160701P00038500 P 07/01/16 38.5 8.45 12.70
CSCO 160701P00039000 P 07/01/16 39.0 8.95 13.20
CSCO 160701P00039500 P 07/01/16 39.5 10.05 12.80
CSCO 160708C00020000 C 07/08/16 20.0 6.65 9.85
CSCO 160708C00021000 C 07/08/16 21.0 5.55 8.55
CSCO 160708C00021500 C 07/08/16 21.5 5.80 8.00
CSCO 160708C00022000 C 07/08/16 22.0 4.65 7.50
CSCO 160708C00022500 C 07/08/16 22.5 4.15 7.00
CSCO 160708C00023000 C 07/08/16 23.0 3.55 6.20
CSCO 160708C00023500 C 07/08/16 23.5 4.10 5.55
CSCO 160708C00024000 C 07/08/16 24.0 3.65 4.75
CSCO 160708C00024500 C 07/08/16 24.5 3.15 4.40
CSCO 160708C00025000 C 07/08/16 25.0 2.67 3.30
CSCO 160708C00025500 C 07/08/16 25.5 2.12 3.15
CSCO 160708C00026000 C 07/08/16 26.0 1.75 2.08
CSCO 160708C00026500 C 07/08/16 26.5 1.34 1.55
CSCO 160708C00027000 C 07/08/16 27.0 0.93 1.07
CSCO 160708C00027500 C 07/08/16 27.5 0.59 0.70
CSCO 160708C00028000 C 07/08/16 28.0 0.33 0.37
CSCO 160708C00028500 C 07/08/16 28.5 0.15 0.20
CSCO 160708C00029000 C 07/08/16 29.0 0.06 0.11
CSCO 160708C00029500 C 07/08/16 29.5 0.00 0.06
CSCO 160708C00030000 C 07/08/16 30.0 0.00 0.04
CSCO 160708C00030500 C 07/08/16 30.5 0.00 0.48
CSCO 160708C00031000 C 07/08/16 31.0 0.00 0.18
CSCO 160708C00031500 C 07/08/16 31.5 0.00 0.50
CSCO 160708C00032000 C 07/08/16 32.0 0.00 0.11
CSCO 160708C00032500 C 07/08/16 32.5 0.00 0.50
CSCO 160708C00033000 C 07/08/16 33.0 0.00 0.07
CSCO 160708C00033500 C 07/08/16 33.5 0.00 0.50
CSCO 160708C00034000 C 07/08/16 34.0 0.00 0.50
CSCO 160708C00034500 C 07/08/16 34.5 0.00 0.50
CSCO 160708C00035000 C 07/08/16 35.0 0.00 0.50
CSCO 160708C00035500 C 07/08/16 35.5 0.00 0.50
CSCO 160708C00036000 C 07/08/16 36.0 0.00 0.50
CSCO 160708C00036500 C 07/08/16 36.5 0.00 0.50
CSCO 160708C00037000 C 07/08/16 37.0 0.00 0.50
CSCO 160708C00037500 C 07/08/16 37.5 0.00 0.50
CSCO 160708C00038000 C 07/08/16 38.0 0.00 0.50
CSCO 160708C00038500 C 07/08/16 38.5 0.00 0.50
CSCO 160708C00039000 C 07/08/16 39.0 0.00 0.50
CSCO 160708C00039500 C 07/08/16 39.5 0.00 0.50
CSCO 160708P00020000 P 07/08/16 20.0 0.00 0.13
CSCO 160708P00021000 P 07/08/16 21.0 0.00 0.50
CSCO 160708P00021500 P 07/08/16 21.5 0.00 0.12
CSCO 160708P00022000 P 07/08/16 22.0 0.00 0.23
CSCO 160708P00022500 P 07/08/16 22.5 0.00 0.50
CSCO 160708P00023000 P 07/08/16 23.0 0.00 0.10
CSCO 160708P00023500 P 07/08/16 23.5 0.00 0.50
CSCO 160708P00024000 P 07/08/16 24.0 0.00 0.03
CSCO 160708P00024500 P 07/08/16 24.5 0.00 0.35
CSCO 160708P00025000 P 07/08/16 25.0 0.00 0.10
CSCO 160708P00025500 P 07/08/16 25.5 0.00 0.14
CSCO 160708P00026000 P 07/08/16 26.0 0.00 0.19
CSCO 160708P00026500 P 07/08/16 26.5 0.21 0.28
CSCO 160708P00027000 P 07/08/16 27.0 0.33 0.41
CSCO 160708P00027500 P 07/08/16 27.5 0.50 0.65
CSCO 160708P00028000 P 07/08/16 28.0 0.68 0.92
CSCO 160708P00028500 P 07/08/16 28.5 1.00 1.26
CSCO 160708P00029000 P 07/08/16 29.0 1.37 1.66
CSCO 160708P00029500 P 07/08/16 29.5 1.30 2.28
CSCO 160708P00030000 P 07/08/16 30.0 1.65 2.76
CSCO 160708P00030500 P 07/08/16 30.5 2.00 4.05
CSCO 160708P00031000 P 07/08/16 31.0 2.62 3.80
CSCO 160708P00031500 P 07/08/16 31.5 2.60 4.15
CSCO 160708P00032000 P 07/08/16 32.0 3.05 4.85
CSCO 160708P00032500 P 07/08/16 32.5 3.75 5.10
CSCO 160708P00033000 P 07/08/16 33.0 4.15 6.55
CSCO 160708P00033500 P 07/08/16 33.5 4.65 6.50
CSCO 160708P00034000 P 07/08/16 34.0 4.95 7.00
CSCO 160708P00034500 P 07/08/16 34.5 5.75 7.10
CSCO 160708P00035000 P 07/08/16 35.0 6.20 7.60
CSCO 160708P00035500 P 07/08/16 35.5 6.55 8.10
CSCO 160708P00036000 P 07/08/16 36.0 6.40 10.20
CSCO 160708P00036500 P 07/08/16 36.5 6.70 11.35
CSCO 160708P00037000 P 07/08/16 37.0 7.60 9.75
CSCO 160708P00037500 P 07/08/16 37.5 7.95 10.15
CSCO 160708P00038000 P 07/08/16 38.0 8.20 12.15
CSCO 160708P00038500 P 07/08/16 38.5 8.70 12.60
CSCO 160708P00039000 P 07/08/16 39.0 9.20 13.35
CSCO 160708P00039500 P 07/08/16 39.5 10.40 13.05
CSCO 160715C00013000 C 07/15/16 13.0 13.50 16.55
CSCO 160715C00014000 C 07/15/16 14.0 12.40 15.85
CSCO 160715C00015000 C 07/15/16 15.0 11.85 14.95
CSCO 160715C00016000 C 07/15/16 16.0 10.35 13.85
CSCO 160715C00017000 C 07/15/16 17.0 9.30 12.85
CSCO 160715C00018000 C 07/15/16 18.0 8.30 11.85
CSCO 160715C00019000 C 07/15/16 19.0 8.55 9.40
CSCO 160715C00019500 C 07/15/16 19.5 6.95 10.35
CSCO 160715C00020000 C 07/15/16 20.0 7.55 8.10
CSCO 160715C00020500 C 07/15/16 20.5 6.15 9.10
CSCO 160715C00021000 C 07/15/16 21.0 6.65 7.90
CSCO 160715C00021500 C 07/15/16 21.5 6.15 7.15
CSCO 160715C00022000 C 07/15/16 22.0 5.65 6.60
CSCO 160715C00022500 C 07/15/16 22.5 5.20 6.15
CSCO 160715C00023000 C 07/15/16 23.0 4.70 5.65
CSCO 160715C00023500 C 07/15/16 23.5 4.15 5.15
CSCO 160715C00024000 C 07/15/16 24.0 3.70 4.40
CSCO 160715C00024500 C 07/15/16 24.5 2.58 4.15
CSCO 160715C00025000 C 07/15/16 25.0 2.73 3.10
CSCO 160715C00025500 C 07/15/16 25.5 2.24 3.15
CSCO 160715C00026000 C 07/15/16 26.0 1.82 1.97
CSCO 160715C00026500 C 07/15/16 26.5 1.38 1.47
CSCO 160715C00027000 C 07/15/16 27.0 0.99 1.04
CSCO 160715C00027500 C 07/15/16 27.5 0.66 0.69
CSCO 160715C00028000 C 07/15/16 28.0 0.39 0.42
CSCO 160715C00028500 C 07/15/16 28.5 0.22 0.23
CSCO 160715C00029000 C 07/15/16 29.0 0.10 0.12
CSCO 160715C00029500 C 07/15/16 29.5 0.05 0.06
CSCO 160715C00030000 C 07/15/16 30.0 0.02 0.04
CSCO 160715C00030500 C 07/15/16 30.5 0.00 0.03
CSCO 160715C00031000 C 07/15/16 31.0 0.01 0.03
CSCO 160715C00031500 C 07/15/16 31.5 0.00 0.02
CSCO 160715C00032000 C 07/15/16 32.0 0.00 0.02
CSCO 160715C00032500 C 07/15/16 32.5 0.00 0.02
CSCO 160715C00033000 C 07/15/16 33.0 0.00 0.01
CSCO 160715C00033500 C 07/15/16 33.5 0.00 0.02
CSCO 160715C00034000 C 07/15/16 34.0 0.00 0.02
CSCO 160715C00034500 C 07/15/16 34.5 0.00 0.02
CSCO 160715C00035000 C 07/15/16 35.0 0.00 0.02
CSCO 160715C00035500 C 07/15/16 35.5 0.00 0.02
CSCO 160715C00036000 C 07/15/16 36.0 0.00 0.02
CSCO 160715C00036500 C 07/15/16 36.5 0.00 0.02
CSCO 160715C00037000 C 07/15/16 37.0 0.00 0.02
CSCO 160715C00037500 C 07/15/16 37.5 0.00 0.02
CSCO 160715C00038000 C 07/15/16 38.0 0.00 0.02
CSCO 160715C00038500 C 07/15/16 38.5 0.00 0.02
CSCO 160715C00039000 C 07/15/16 39.0 0.00 0.02
CSCO 160715C00039500 C 07/15/16 39.5 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 0.03
CSCO 160715P00019500 P 07/15/16 19.5 0.00 0.03
CSCO 160715P00020000 P 07/15/16 20.0 0.01 0.03
CSCO 160715P00020500 P 07/15/16 20.5 0.01 0.04
CSCO 160715P00021000 P 07/15/16 21.0 0.01 0.04
CSCO 160715P00021500 P 07/15/16 21.5 0.02 0.04
CSCO 160715P00022000 P 07/15/16 22.0 0.02 0.05
CSCO 160715P00022500 P 07/15/16 22.5 0.03 0.05
CSCO 160715P00023000 P 07/15/16 23.0 0.03 0.06
CSCO 160715P00023500 P 07/15/16 23.5 0.05 0.07
CSCO 160715P00024000 P 07/15/16 24.0 0.06 0.08
CSCO 160715P00024500 P 07/15/16 24.5 0.08 0.10
CSCO 160715P00025000 P 07/15/16 25.0 0.11 0.13
CSCO 160715P00025500 P 07/15/16 25.5 0.15 0.18
CSCO 160715P00026000 P 07/15/16 26.0 0.22 0.24
CSCO 160715P00026500 P 07/15/16 26.5 0.31 0.34
CSCO 160715P00027000 P 07/15/16 27.0 0.45 0.47
CSCO 160715P00027500 P 07/15/16 27.5 0.63 0.66
CSCO 160715P00028000 P 07/15/16 28.0 0.86 0.90
CSCO 160715P00028500 P 07/15/16 28.5 1.18 1.26
CSCO 160715P00029000 P 07/15/16 29.0 1.56 1.66
CSCO 160715P00029500 P 07/15/16 29.5 1.72 2.12
CSCO 160715P00030000 P 07/15/16 30.0 2.32 2.61
CSCO 160715P00030500 P 07/15/16 30.5 2.13 3.30
CSCO 160715P00031000 P 07/15/16 31.0 2.66 3.60
CSCO 160715P00031500 P 07/15/16 31.5 2.90 4.10
CSCO 160715P00032000 P 07/15/16 32.0 3.85 4.55
CSCO 160715P00032500 P 07/15/16 32.5 3.45 5.50
CSCO 160715P00033000 P 07/15/16 33.0 4.85 5.60
CSCO 160715P00033500 P 07/15/16 33.5 4.65 6.10
CSCO 160715P00034000 P 07/15/16 34.0 5.55 6.80
CSCO 160715P00034500 P 07/15/16 34.5 5.60 8.25
CSCO 160715P00035000 P 07/15/16 35.0 6.55 7.65
CSCO 160715P00035500 P 07/15/16 35.5 6.55 9.05
CSCO 160715P00036000 P 07/15/16 36.0 7.10 9.30
CSCO 160715P00036500 P 07/15/16 36.5 7.30 11.35
CSCO 160715P00037000 P 07/15/16 37.0 7.65 9.75
CSCO 160715P00037500 P 07/15/16 37.5 8.05 10.25
CSCO 160715P00038000 P 07/15/16 38.0 8.25 12.20
CSCO 160715P00038500 P 07/15/16 38.5 8.90 12.85
CSCO 160715P00039000 P 07/15/16 39.0 9.55 13.00
CSCO 160715P00039500 P 07/15/16 39.5 10.25 12.75
CSCO 160722C00019000 C 07/22/16 19.0 7.40 10.40
CSCO 160722C00020000 C 07/22/16 20.0 6.35 10.00
CSCO 160722C00021000 C 07/22/16 21.0 6.35 8.10
CSCO 160722C00021500 C 07/22/16 21.5 5.00 8.05
CSCO 160722C00022000 C 07/22/16 22.0 4.70 7.60
CSCO 160722C00022500 C 07/22/16 22.5 5.10 6.15
CSCO 160722C00023000 C 07/22/16 23.0 4.65 5.65
CSCO 160722C00023500 C 07/22/16 23.5 3.95 5.40
CSCO 160722C00024000 C 07/22/16 24.0 3.25 5.20
CSCO 160722C00024500 C 07/22/16 24.5 3.15 4.15
CSCO 160722C00025000 C 07/22/16 25.0 2.63 3.40
CSCO 160722C00025500 C 07/22/16 25.5 2.10 3.15
CSCO 160722C00026000 C 07/22/16 26.0 1.83 2.00
CSCO 160722C00026500 C 07/22/16 26.5 1.41 1.58
CSCO 160722C00027000 C 07/22/16 27.0 1.04 1.13
CSCO 160722C00027500 C 07/22/16 27.5 0.71 0.81
CSCO 160722C00028000 C 07/22/16 28.0 0.46 0.52
CSCO 160722C00028500 C 07/22/16 28.5 0.27 0.31
CSCO 160722C00029000 C 07/22/16 29.0 0.14 0.19
CSCO 160722C00029500 C 07/22/16 29.5 0.06 0.12
CSCO 160722C00030000 C 07/22/16 30.0 0.04 0.06
CSCO 160722C00030500 C 07/22/16 30.5 0.00 0.04
CSCO 160722C00031000 C 07/22/16 31.0 0.00 0.03
CSCO 160722C00031500 C 07/22/16 31.5 0.00 0.03
CSCO 160722C00032000 C 07/22/16 32.0 0.00 0.02
CSCO 160722C00032500 C 07/22/16 32.5 0.00 0.02
CSCO 160722C00033000 C 07/22/16 33.0 0.00 0.02
CSCO 160722C00033500 C 07/22/16 33.5 0.00 0.02
CSCO 160722C00034000 C 07/22/16 34.0 0.00 0.02
CSCO 160722C00034500 C 07/22/16 34.5 0.00 0.02
CSCO 160722C00035000 C 07/22/16 35.0 0.00 0.02
CSCO 160722C00035500 C 07/22/16 35.5 0.00 0.02
CSCO 160722C00036000 C 07/22/16 36.0 0.00 0.02
CSCO 160722C00036500 C 07/22/16 36.5 0.00 0.02
CSCO 160722C00037000 C 07/22/16 37.0 0.00 0.02
CSCO 160722C00037500 C 07/22/16 37.5 0.00 0.02
CSCO 160722C00038000 C 07/22/16 38.0 0.00 0.02
CSCO 160722C00038500 C 07/22/16 38.5 0.00 0.02
CSCO 160722C00039000 C 07/22/16 39.0 0.00 0.02
CSCO 160722C00039500 C 07/22/16 39.5 0.00 0.02
CSCO 160722P00019000 P 07/22/16 19.0 0.00 0.03
CSCO 160722P00020000 P 07/22/16 20.0 0.00 0.04
CSCO 160722P00021000 P 07/22/16 21.0 0.00 0.05
CSCO 160722P00021500 P 07/22/16 21.5 0.01 0.06
CSCO 160722P00022000 P 07/22/16 22.0 0.00 0.07
CSCO 160722P00022500 P 07/22/16 22.5 0.00 0.08
CSCO 160722P00023000 P 07/22/16 23.0 0.00 0.09
CSCO 160722P00023500 P 07/22/16 23.5 0.00 0.10
CSCO 160722P00024000 P 07/22/16 24.0 0.06 0.13
CSCO 160722P00024500 P 07/22/16 24.5 0.03 0.15
CSCO 160722P00025000 P 07/22/16 25.0 0.06 0.19
CSCO 160722P00025500 P 07/22/16 25.5 0.12 0.24
CSCO 160722P00026000 P 07/22/16 26.0 0.26 0.30
CSCO 160722P00026500 P 07/22/16 26.5 0.34 0.43
CSCO 160722P00027000 P 07/22/16 27.0 0.47 0.57
CSCO 160722P00027500 P 07/22/16 27.5 0.67 0.76
CSCO 160722P00028000 P 07/22/16 28.0 0.84 1.01
CSCO 160722P00028500 P 07/22/16 28.5 1.12 1.33
CSCO 160722P00029000 P 07/22/16 29.0 1.51 1.67
CSCO 160722P00029500 P 07/22/16 29.5 1.68 2.22
CSCO 160722P00030000 P 07/22/16 30.0 1.69 2.72
CSCO 160722P00030500 P 07/22/16 30.5 2.11 3.30
CSCO 160722P00031000 P 07/22/16 31.0 2.60 3.80
CSCO 160722P00031500 P 07/22/16 31.5 3.10 4.15
CSCO 160722P00032000 P 07/22/16 32.0 2.40 4.85
CSCO 160722P00032500 P 07/22/16 32.5 2.89 5.35
CSCO 160722P00033000 P 07/22/16 33.0 4.50 5.75
CSCO 160722P00033500 P 07/22/16 33.5 5.00 6.65
CSCO 160722P00034000 P 07/22/16 34.0 4.65 7.60
CSCO 160722P00034500 P 07/22/16 34.5 4.85 7.50
CSCO 160722P00035000 P 07/22/16 35.0 6.20 8.80
CSCO 160722P00035500 P 07/22/16 35.5 6.15 9.25
CSCO 160722P00036000 P 07/22/16 36.0 6.25 8.75
CSCO 160722P00036500 P 07/22/16 36.5 6.90 10.65
CSCO 160722P00037000 P 07/22/16 37.0 7.40 11.45
CSCO 160722P00037500 P 07/22/16 37.5 7.70 11.40
CSCO 160722P00038000 P 07/22/16 38.0 8.20 12.25
CSCO 160722P00038500 P 07/22/16 38.5 8.70 12.55
CSCO 160722P00039000 P 07/22/16 39.0 9.20 13.25
CSCO 160722P00039500 P 07/22/16 39.5 10.30 13.20
CSCO 160729C00020000 C 07/29/16 20.0 7.40 9.20
CSCO 160729C00021000 C 07/29/16 21.0 6.50 7.75
CSCO 160729C00022000 C 07/29/16 22.0 5.50 6.75
CSCO 160729C00023000 C 07/29/16 23.0 4.65 5.65
CSCO 160729C00024000 C 07/29/16 24.0 3.60 4.65
CSCO 160729C00024500 C 07/29/16 24.5 2.96 4.20
CSCO 160729C00025000 C 07/29/16 25.0 1.41 3.75
CSCO 160729C00025500 C 07/29/16 25.5 2.16 3.20
CSCO 160729C00026000 C 07/29/16 26.0 1.86 2.06
CSCO 160729C00026500 C 07/29/16 26.5 1.45 1.56
CSCO 160729C00027000 C 07/29/16 27.0 1.08 1.20
CSCO 160729C00027500 C 07/29/16 27.5 0.75 0.88
CSCO 160729C00028000 C 07/29/16 28.0 0.52 0.59
CSCO 160729C00028500 C 07/29/16 28.5 0.33 0.39
CSCO 160729C00029000 C 07/29/16 29.0 0.19 0.24
CSCO 160729C00029500 C 07/29/16 29.5 0.10 0.13
CSCO 160729C00030000 C 07/29/16 30.0 0.04 0.10
CSCO 160729C00030500 C 07/29/16 30.5 0.00 0.06
CSCO 160729C00031000 C 07/29/16 31.0 0.00 0.04
CSCO 160729C00031500 C 07/29/16 31.5 0.00 0.03
CSCO 160729C00032000 C 07/29/16 32.0 0.00 0.03
CSCO 160729C00032500 C 07/29/16 32.5 0.00 0.02
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 0.04
CSCO 160729P00021000 P 07/29/16 21.0 0.00 0.06
CSCO 160729P00022000 P 07/29/16 22.0 0.00 0.09
CSCO 160729P00023000 P 07/29/16 23.0 0.03 0.12
CSCO 160729P00024000 P 07/29/16 24.0 0.03 0.16
CSCO 160729P00024500 P 07/29/16 24.5 0.06 0.19
CSCO 160729P00025000 P 07/29/16 25.0 0.10 0.23
CSCO 160729P00025500 P 07/29/16 25.5 0.16 0.29
CSCO 160729P00026000 P 07/29/16 26.0 0.32 0.35
CSCO 160729P00026500 P 07/29/16 26.5 0.41 0.50
CSCO 160729P00027000 P 07/29/16 27.0 0.56 0.64
CSCO 160729P00027500 P 07/29/16 27.5 0.74 0.83
CSCO 160729P00028000 P 07/29/16 28.0 0.92 1.09
CSCO 160729P00028500 P 07/29/16 28.5 1.17 1.40
CSCO 160729P00029000 P 07/29/16 29.0 1.54 1.75
CSCO 160729P00029500 P 07/29/16 29.5 1.77 2.19
CSCO 160729P00030000 P 07/29/16 30.0 1.73 2.67
CSCO 160729P00030500 P 07/29/16 30.5 2.16 3.15
CSCO 160729P00031000 P 07/29/16 31.0 2.64 3.65
CSCO 160729P00031500 P 07/29/16 31.5 3.10 4.15
CSCO 160729P00032000 P 07/29/16 32.0 2.59 5.05
CSCO 160729P00032500 P 07/29/16 32.5 3.50 5.15
CSCO 160729P00033000 P 07/29/16 33.0 3.55 6.70
CSCO 160729P00033500 P 07/29/16 33.5 3.90 7.15
CSCO 160729P00034000 P 07/29/16 34.0 4.40 7.55
CSCO 160729P00034500 P 07/29/16 34.5 4.90 7.50
CSCO 160729P00035000 P 07/29/16 35.0 5.65 8.65
CSCO 160729P00035500 P 07/29/16 35.5 6.40 9.15
CSCO 160729P00036000 P 07/29/16 36.0 6.40 10.25
CSCO 160729P00036500 P 07/29/16 36.5 6.90 10.40
CSCO 160729P00037000 P 07/29/16 37.0 7.40 11.40
CSCO 160729P00037500 P 07/29/16 37.5 7.90 11.80
CSCO 160729P00038000 P 07/29/16 38.0 8.40 12.05
CSCO 160729P00038500 P 07/29/16 38.5 9.10 12.90
CSCO 160729P00039000 P 07/29/16 39.0 9.35 12.90
CSCO 160729P00039500 P 07/29/16 39.5 10.35 12.90
CSCO 160805C00019000 C 08/05/16 19.0 8.40 10.40
CSCO 160805C00020000 C 08/05/16 20.0 6.40 8.35
CSCO 160805C00021000 C 08/05/16 21.0 6.50 7.75
CSCO 160805C00022000 C 08/05/16 22.0 5.60 6.65
CSCO 160805C00022500 C 08/05/16 22.5 4.95 6.15
CSCO 160805C00023000 C 08/05/16 23.0 4.45 5.65
CSCO 160805C00023500 C 08/05/16 23.5 4.05 5.20
CSCO 160805C00024000 C 08/05/16 24.0 3.45 4.75
CSCO 160805C00024500 C 08/05/16 24.5 1.88 4.20
CSCO 160805C00025000 C 08/05/16 25.0 2.61 3.45
CSCO 160805C00025500 C 08/05/16 25.5 1.61 3.20
CSCO 160805C00026000 C 08/05/16 26.0 1.90 2.12
CSCO 160805C00026500 C 08/05/16 26.5 1.50 1.71
CSCO 160805C00027000 C 08/05/16 27.0 1.13 1.35
CSCO 160805C00027500 C 08/05/16 27.5 0.85 0.91
CSCO 160805C00028000 C 08/05/16 28.0 0.58 0.64
CSCO 160805C00028500 C 08/05/16 28.5 0.34 0.50
CSCO 160805C00029000 C 08/05/16 29.0 0.20 0.31
CSCO 160805C00029500 C 08/05/16 29.5 0.13 0.20
CSCO 160805C00030000 C 08/05/16 30.0 0.04 0.13
CSCO 160805C00030500 C 08/05/16 30.5 0.01 0.08
CSCO 160805C00031000 C 08/05/16 31.0 0.00 0.05
CSCO 160805C00031500 C 08/05/16 31.5 0.00 0.03
CSCO 160805C00032000 C 08/05/16 32.0 0.00 0.03
CSCO 160805C00032500 C 08/05/16 32.5 0.00 0.03
CSCO 160805C00033000 C 08/05/16 33.0 0.00 0.02
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 0.04
CSCO 160805P00020000 P 08/05/16 20.0 0.00 0.05
CSCO 160805P00021000 P 08/05/16 21.0 0.00 0.08
CSCO 160805P00022000 P 08/05/16 22.0 0.00 0.11
CSCO 160805P00022500 P 08/05/16 22.5 0.00 0.13
CSCO 160805P00023000 P 08/05/16 23.0 0.02 0.14
CSCO 160805P00023500 P 08/05/16 23.5 0.04 0.16
CSCO 160805P00024000 P 08/05/16 24.0 0.08 0.22
CSCO 160805P00024500 P 08/05/16 24.5 0.14 0.26
CSCO 160805P00025000 P 08/05/16 25.0 0.15 0.30
CSCO 160805P00025500 P 08/05/16 25.5 0.26 0.37
CSCO 160805P00026000 P 08/05/16 26.0 0.29 0.40
CSCO 160805P00026500 P 08/05/16 26.5 0.40 0.57
CSCO 160805P00027000 P 08/05/16 27.0 0.64 0.73
CSCO 160805P00027500 P 08/05/16 27.5 0.80 0.92
CSCO 160805P00028000 P 08/05/16 28.0 0.96 1.16
CSCO 160805P00028500 P 08/05/16 28.5 1.25 1.45
CSCO 160805P00029000 P 08/05/16 29.0 1.58 1.81
CSCO 160805P00029500 P 08/05/16 29.5 1.98 2.20
CSCO 160805P00030000 P 08/05/16 30.0 1.76 2.82
CSCO 160805P00030500 P 08/05/16 30.5 2.18 3.30
CSCO 160805P00031000 P 08/05/16 31.0 2.59 3.85
CSCO 160805P00031500 P 08/05/16 31.5 3.10 4.30
CSCO 160805P00032000 P 08/05/16 32.0 3.45 5.25
CSCO 160805P00032500 P 08/05/16 32.5 3.15 5.35
CSCO 160805P00033000 P 08/05/16 33.0 3.25 5.70
CSCO 160805P00033500 P 08/05/16 33.5 3.80 7.20
CSCO 160805P00034000 P 08/05/16 34.0 4.40 7.45
CSCO 160805P00034500 P 08/05/16 34.5 4.90 8.25
CSCO 160805P00035000 P 08/05/16 35.0 5.80 8.60
CSCO 160805P00035500 P 08/05/16 35.5 6.15 8.85
CSCO 160805P00036000 P 08/05/16 36.0 6.40 10.40
CSCO 160805P00036500 P 08/05/16 36.5 6.90 10.40
CSCO 160805P00037000 P 08/05/16 37.0 7.40 11.30
CSCO 160805P00037500 P 08/05/16 37.5 7.90 11.95
CSCO 160805P00038000 P 08/05/16 38.0 8.40 12.40
CSCO 160805P00038500 P 08/05/16 38.5 8.85 12.90
CSCO 160805P00039000 P 08/05/16 39.0 9.35 13.40
CSCO 160805P00039500 P 08/05/16 39.5 10.35 12.75
CSCO 160819C00018000 C 08/19/16 18.0 9.15 11.05
CSCO 160819C00019000 C 08/19/16 19.0 7.20 10.50
CSCO 160819C00020000 C 08/19/16 20.0 6.25 9.80
CSCO 160819C00021000 C 08/19/16 21.0 6.65 7.65
CSCO 160819C00022000 C 08/19/16 22.0 5.65 6.65
CSCO 160819C00023000 C 08/19/16 23.0 4.70 5.65
CSCO 160819C00024000 C 08/19/16 24.0 3.75 4.40
CSCO 160819C00025000 C 08/19/16 25.0 2.90 3.15
CSCO 160819C00026000 C 08/19/16 26.0 2.10 2.29
CSCO 160819C00027000 C 08/19/16 27.0 1.42 1.45
CSCO 160819C00028000 C 08/19/16 28.0 0.87 0.90
CSCO 160819C00029000 C 08/19/16 29.0 0.47 0.49
CSCO 160819C00030000 C 08/19/16 30.0 0.23 0.24
CSCO 160819C00031000 C 08/19/16 31.0 0.09 0.10
CSCO 160819C00032000 C 08/19/16 32.0 0.03 0.05
CSCO 160819C00033000 C 08/19/16 33.0 0.00 0.03
CSCO 160819C00034000 C 08/19/16 34.0 0.00 0.03
CSCO 160819C00035000 C 08/19/16 35.0 0.00 0.03
CSCO 160819C00036000 C 08/19/16 36.0 0.00 0.03
CSCO 160819C00037000 C 08/19/16 37.0 0.00 0.02
CSCO 160819C00038000 C 08/19/16 38.0 0.00 0.02
CSCO 160819P00018000 P 08/19/16 18.0 0.02 0.04
CSCO 160819P00019000 P 08/19/16 19.0 0.03 0.04
CSCO 160819P00020000 P 08/19/16 20.0 0.04 0.05
CSCO 160819P00021000 P 08/19/16 21.0 0.07 0.08
CSCO 160819P00022000 P 08/19/16 22.0 0.11 0.12
CSCO 160819P00023000 P 08/19/16 23.0 0.16 0.18
CSCO 160819P00024000 P 08/19/16 24.0 0.26 0.27
CSCO 160819P00025000 P 08/19/16 25.0 0.40 0.41
CSCO 160819P00026000 P 08/19/16 26.0 0.61 0.63
CSCO 160819P00027000 P 08/19/16 27.0 0.92 0.94
CSCO 160819P00028000 P 08/19/16 28.0 1.37 1.40
CSCO 160819P00029000 P 08/19/16 29.0 1.90 2.00
CSCO 160819P00030000 P 08/19/16 30.0 2.55 2.76
CSCO 160819P00031000 P 08/19/16 31.0 2.78 3.85
CSCO 160819P00032000 P 08/19/16 32.0 3.70 4.70
CSCO 160819P00033000 P 08/19/16 33.0 4.65 5.60
CSCO 160819P00034000 P 08/19/16 34.0 5.65 6.60
CSCO 160819P00035000 P 08/19/16 35.0 6.35 8.05
CSCO 160819P00036000 P 08/19/16 36.0 6.40 10.40
CSCO 160819P00037000 P 08/19/16 37.0 7.60 11.45
CSCO 160819P00038000 P 08/19/16 38.0 8.70 11.10
CSCO 160916C00019000 C 09/16/16 19.0 8.45 9.85
CSCO 160916C00020000 C 09/16/16 20.0 6.25 10.05
CSCO 160916C00021000 C 09/16/16 21.0 6.55 7.15
CSCO 160916C00022000 C 09/16/16 22.0 5.50 6.65
CSCO 160916C00023000 C 09/16/16 23.0 4.65 5.65
CSCO 160916C00024000 C 09/16/16 24.0 3.85 4.45
CSCO 160916C00025000 C 09/16/16 25.0 3.00 3.25
CSCO 160916C00026000 C 09/16/16 26.0 2.25 2.43
CSCO 160916C00027000 C 09/16/16 27.0 1.59 1.63
CSCO 160916C00028000 C 09/16/16 28.0 1.03 1.06
CSCO 160916C00029000 C 09/16/16 29.0 0.61 0.64
CSCO 160916C00030000 C 09/16/16 30.0 0.32 0.35
CSCO 160916C00031000 C 09/16/16 31.0 0.15 0.17
CSCO 160916C00032000 C 09/16/16 32.0 0.06 0.08
CSCO 160916C00033000 C 09/16/16 33.0 0.02 0.04
CSCO 160916C00034000 C 09/16/16 34.0 0.00 0.03
CSCO 160916C00035000 C 09/16/16 35.0 0.00 0.02
CSCO 160916C00036000 C 09/16/16 36.0 0.00 0.02
CSCO 160916P00019000 P 09/16/16 19.0 0.06 0.08
CSCO 160916P00020000 P 09/16/16 20.0 0.09 0.11
CSCO 160916P00021000 P 09/16/16 21.0 0.12 0.14
CSCO 160916P00022000 P 09/16/16 22.0 0.17 0.19
CSCO 160916P00023000 P 09/16/16 23.0 0.25 0.27
CSCO 160916P00024000 P 09/16/16 24.0 0.36 0.38
CSCO 160916P00025000 P 09/16/16 25.0 0.52 0.54
CSCO 160916P00026000 P 09/16/16 26.0 0.75 0.78
CSCO 160916P00027000 P 09/16/16 27.0 1.08 1.11
CSCO 160916P00028000 P 09/16/16 28.0 1.52 1.55
CSCO 160916P00029000 P 09/16/16 29.0 2.07 2.18
CSCO 160916P00030000 P 09/16/16 30.0 2.77 2.86
CSCO 160916P00031000 P 09/16/16 31.0 3.35 3.75
CSCO 160916P00032000 P 09/16/16 32.0 3.70 4.70
CSCO 160916P00033000 P 09/16/16 33.0 4.65 5.80
CSCO 160916P00034000 P 09/16/16 34.0 5.55 6.70
CSCO 160916P00035000 P 09/16/16 35.0 5.35 9.00
CSCO 160916P00036000 P 09/16/16 36.0 6.20 9.40
CSCO 161021C00013000 C 10/21/16 13.0 13.95 16.10
CSCO 161021C00014000 C 10/21/16 14.0 11.90 16.05
CSCO 161021C00015000 C 10/21/16 15.0 12.50 14.00
CSCO 161021C00016000 C 10/21/16 16.0 10.00 14.00
CSCO 161021C00017000 C 10/21/16 17.0 8.90 13.05
CSCO 161021C00018000 C 10/21/16 18.0 8.00 12.00
CSCO 161021C00019000 C 10/21/16 19.0 8.25 9.95
CSCO 161021C00020000 C 10/21/16 20.0 7.60 8.65
CSCO 161021C00021000 C 10/21/16 21.0 6.45 7.70
CSCO 161021C00022000 C 10/21/16 22.0 5.55 6.70
CSCO 161021C00023000 C 10/21/16 23.0 4.65 5.70
CSCO 161021C00024000 C 10/21/16 24.0 3.90 4.20
CSCO 161021C00025000 C 10/21/16 25.0 3.10 3.35
CSCO 161021C00026000 C 10/21/16 26.0 2.35 2.57
CSCO 161021C00027000 C 10/21/16 27.0 1.69 1.76
CSCO 161021C00028000 C 10/21/16 28.0 1.15 1.21
CSCO 161021C00029000 C 10/21/16 29.0 0.73 0.77
CSCO 161021C00030000 C 10/21/16 30.0 0.43 0.46
CSCO 161021C00031000 C 10/21/16 31.0 0.21 0.25
CSCO 161021C00032000 C 10/21/16 32.0 0.11 0.14
CSCO 161021C00033000 C 10/21/16 33.0 0.04 0.08
CSCO 161021C00034000 C 10/21/16 34.0 0.01 0.04
CSCO 161021C00035000 C 10/21/16 35.0 0.00 0.03
CSCO 161021P00013000 P 10/21/16 13.0 0.01 0.04
CSCO 161021P00014000 P 10/21/16 14.0 0.02 0.05
CSCO 161021P00015000 P 10/21/16 15.0 0.03 0.06
CSCO 161021P00016000 P 10/21/16 16.0 0.04 0.07
CSCO 161021P00017000 P 10/21/16 17.0 0.06 0.09
CSCO 161021P00018000 P 10/21/16 18.0 0.08 0.13
CSCO 161021P00019000 P 10/21/16 19.0 0.11 0.15
CSCO 161021P00020000 P 10/21/16 20.0 0.15 0.19
CSCO 161021P00021000 P 10/21/16 21.0 0.21 0.25
CSCO 161021P00022000 P 10/21/16 22.0 0.28 0.32
CSCO 161021P00023000 P 10/21/16 23.0 0.37 0.43
CSCO 161021P00024000 P 10/21/16 24.0 0.52 0.60
CSCO 161021P00025000 P 10/21/16 25.0 0.72 0.82
CSCO 161021P00026000 P 10/21/16 26.0 0.98 1.10
CSCO 161021P00027000 P 10/21/16 27.0 1.34 1.45
CSCO 161021P00028000 P 10/21/16 28.0 1.81 1.93
CSCO 161021P00029000 P 10/21/16 29.0 2.39 2.52
CSCO 161021P00030000 P 10/21/16 30.0 3.05 3.20
CSCO 161021P00031000 P 10/21/16 31.0 3.75 4.00
CSCO 161021P00032000 P 10/21/16 32.0 4.00 5.10
CSCO 161021P00033000 P 10/21/16 33.0 4.65 6.40
CSCO 161021P00034000 P 10/21/16 34.0 5.80 7.10
CSCO 161021P00035000 P 10/21/16 35.0 6.80 8.05
CSCO 170120C00013000 C 01/20/17 13.0 14.15 16.35
CSCO 170120C00014000 C 01/20/17 14.0 11.50 15.50
CSCO 170120C00015000 C 01/20/17 15.0 12.40 13.70
CSCO 170120C00016000 C 01/20/17 16.0 9.45 13.50
CSCO 170120C00017000 C 01/20/17 17.0 9.35 13.20
CSCO 170120C00018000 C 01/20/17 18.0 9.40 10.90
CSCO 170120C00019000 C 01/20/17 19.0 8.60 9.75
CSCO 170120C00020000 C 01/20/17 20.0 7.60 8.70
CSCO 170120C00021000 C 01/20/17 21.0 5.65 7.55
CSCO 170120C00022000 C 01/20/17 22.0 5.75 6.45
CSCO 170120C00023000 C 01/20/17 23.0 5.00 5.35
CSCO 170120C00024000 C 01/20/17 24.0 4.15 4.35
CSCO 170120C00025000 C 01/20/17 25.0 3.40 3.60
CSCO 170120C00026000 C 01/20/17 26.0 2.71 2.86
CSCO 170120C00027000 C 01/20/17 27.0 2.09 2.25
CSCO 170120C00028000 C 01/20/17 28.0 1.58 1.69
CSCO 170120C00029000 C 01/20/17 29.0 1.18 1.27
CSCO 170120C00030000 C 01/20/17 30.0 0.80 0.87
CSCO 170120C00031000 C 01/20/17 31.0 0.54 0.59
CSCO 170120C00032000 C 01/20/17 32.0 0.35 0.40
CSCO 170120C00033000 C 01/20/17 33.0 0.21 0.26
CSCO 170120C00034000 C 01/20/17 34.0 0.12 0.16
CSCO 170120C00035000 C 01/20/17 35.0 0.09 0.10
CSCO 170120C00036000 C 01/20/17 36.0 0.03 0.07
CSCO 170120C00037000 C 01/20/17 37.0 0.02 0.05
CSCO 170120C00040000 C 01/20/17 40.0 0.00 0.03
CSCO 170120P00013000 P 01/20/17 13.0 0.09 0.13
CSCO 170120P00014000 P 01/20/17 14.0 0.10 0.14
CSCO 170120P00015000 P 01/20/17 15.0 0.14 0.18
CSCO 170120P00016000 P 01/20/17 16.0 0.17 0.22
CSCO 170120P00017000 P 01/20/17 17.0 0.21 0.26
CSCO 170120P00018000 P 01/20/17 18.0 0.27 0.32
CSCO 170120P00019000 P 01/20/17 19.0 0.34 0.39
CSCO 170120P00020000 P 01/20/17 20.0 0.45 0.47
CSCO 170120P00021000 P 01/20/17 21.0 0.55 0.57
CSCO 170120P00022000 P 01/20/17 22.0 0.68 0.70
CSCO 170120P00023000 P 01/20/17 23.0 0.84 0.87
CSCO 170120P00024000 P 01/20/17 24.0 1.04 1.10
CSCO 170120P00025000 P 01/20/17 25.0 1.29 1.30
CSCO 170120P00026000 P 01/20/17 26.0 1.61 1.69
CSCO 170120P00027000 P 01/20/17 27.0 2.01 2.08
CSCO 170120P00028000 P 01/20/17 28.0 2.49 2.50
CSCO 170120P00029000 P 01/20/17 29.0 3.00 3.10
CSCO 170120P00030000 P 01/20/17 30.0 3.65 3.80
CSCO 170120P00031000 P 01/20/17 31.0 4.40 4.55
CSCO 170120P00032000 P 01/20/17 32.0 5.15 5.35
CSCO 170120P00033000 P 01/20/17 33.0 6.05 6.20
CSCO 170120P00034000 P 01/20/17 34.0 6.55 7.20
CSCO 170120P00035000 P 01/20/17 35.0 7.10 8.35
CSCO 170120P00036000 P 01/20/17 36.0 6.65 10.80
CSCO 170120P00037000 P 01/20/17 37.0 9.00 10.40
CSCO 170120P00040000 P 01/20/17 40.0 11.75 13.65
CSCO 170421C00015000 C 04/21/17 15.0 11.75 13.85
CSCO 170421C00018000 C 04/21/17 18.0 8.00 12.20
CSCO 170421C00020000 C 04/21/17 20.0 7.65 9.00
CSCO 170421C00023000 C 04/21/17 23.0 5.15 5.70
CSCO 170421C00025000 C 04/21/17 25.0 3.65 3.95
CSCO 170421C00027000 C 04/21/17 27.0 2.40 2.54
CSCO 170421C00030000 C 04/21/17 30.0 1.06 1.19
CSCO 170421C00032000 C 04/21/17 32.0 0.53 0.70
CSCO 170421C00035000 C 04/21/17 35.0 0.16 0.23
CSCO 170421C00037000 C 04/21/17 37.0 0.06 0.12
CSCO 170421P00015000 P 04/21/17 15.0 0.19 0.28
CSCO 170421P00018000 P 04/21/17 18.0 0.37 0.51
CSCO 170421P00020000 P 04/21/17 20.0 0.57 0.70
CSCO 170421P00023000 P 04/21/17 23.0 1.10 1.23
CSCO 170421P00025000 P 04/21/17 25.0 1.70 1.78
CSCO 170421P00027000 P 04/21/17 27.0 2.50 2.57
CSCO 170421P00030000 P 04/21/17 30.0 4.15 4.30
CSCO 170421P00032000 P 04/21/17 32.0 5.65 5.80
CSCO 170421P00035000 P 04/21/17 35.0 7.45 8.45
CSCO 170421P00037000 P 04/21/17 37.0 9.25 10.35
CSCO 170616C00015000 C 06/16/17 15.0 11.85 14.35
CSCO 170616C00018000 C 06/16/17 18.0 9.60 10.80
CSCO 170616C00020000 C 06/16/17 20.0 7.55 8.85
CSCO 170616C00023000 C 06/16/17 23.0 5.25 5.90
CSCO 170616C00025000 C 06/16/17 25.0 3.85 4.15
CSCO 170616C00027000 C 06/16/17 27.0 2.59 2.78
CSCO 170616C00030000 C 06/16/17 30.0 1.26 1.43
CSCO 170616C00032000 C 06/16/17 32.0 0.70 0.89
CSCO 170616C00035000 C 06/16/17 35.0 0.25 0.34
CSCO 170616C00037000 C 06/16/17 37.0 0.12 0.19
CSCO 170616C00040000 C 06/16/17 40.0 0.03 0.08
CSCO 170616C00042000 C 06/16/17 42.0 0.01 0.05
CSCO 170616P00015000 P 06/16/17 15.0 0.25 0.35
CSCO 170616P00018000 P 06/16/17 18.0 0.46 0.60
CSCO 170616P00020000 P 06/16/17 20.0 0.71 0.85
CSCO 170616P00023000 P 06/16/17 23.0 1.29 1.46
CSCO 170616P00025000 P 06/16/17 25.0 1.89 2.00
CSCO 170616P00027000 P 06/16/17 27.0 2.71 2.83
CSCO 170616P00030000 P 06/16/17 30.0 4.35 4.55
CSCO 170616P00032000 P 06/16/17 32.0 5.80 5.95
CSCO 170616P00035000 P 06/16/17 35.0 7.55 8.50
CSCO 170616P00037000 P 06/16/17 37.0 9.25 10.40
CSCO 170616P00040000 P 06/16/17 40.0 12.15 14.95
CSCO 170616P00042000 P 06/16/17 42.0 14.05 15.55
CSCO 180119C00013000 C 01/19/18 13.0 14.15 16.65
CSCO 180119C00015000 C 01/19/18 15.0 11.10 15.20
CSCO 180119C00018000 C 01/19/18 18.0 9.35 11.10
CSCO 180119C00020000 C 01/19/18 20.0 7.90 8.30
CSCO 180119C00023000 C 01/19/18 23.0 5.55 5.80
CSCO 180119C00025000 C 01/19/18 25.0 4.25 4.45
CSCO 180119C00027000 C 01/19/18 27.0 3.15 3.30
CSCO 180119C00030000 C 01/19/18 30.0 1.90 2.02
CSCO 180119C00032000 C 01/19/18 32.0 1.25 1.34
CSCO 180119C00035000 C 01/19/18 35.0 0.63 0.78
CSCO 180119C00037000 C 01/19/18 37.0 0.38 0.44
CSCO 180119C00040000 C 01/19/18 40.0 0.16 0.23
CSCO 180119P00013000 P 01/19/18 13.0 0.37 0.45
CSCO 180119P00015000 P 01/19/18 15.0 0.54 0.63
CSCO 180119P00018000 P 01/19/18 18.0 0.95 1.10
CSCO 180119P00020000 P 01/19/18 20.0 1.32 1.40
CSCO 180119P00023000 P 01/19/18 23.0 2.11 2.30
CSCO 180119P00025000 P 01/19/18 25.0 2.84 3.05
CSCO 180119P00027000 P 01/19/18 27.0 3.75 4.00
CSCO 180119P00030000 P 01/19/18 30.0 5.45 5.65
CSCO 180119P00032000 P 01/19/18 32.0 6.85 7.05
CSCO 180119P00035000 P 01/19/18 35.0 9.20 9.45
CSCO 180119P00037000 P 01/19/18 37.0 10.90 11.25
CSCO 180119P00040000 P 01/19/18 40.0 12.35 14.75

OPRA data is delayed 15 minutes.