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 Aug 30 2016 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 160902C00020000 C 09/02/16 20.0 9.85 13.65
CSCO 160902C00021000 C 09/02/16 21.0 9.20 10.65
CSCO 160902C00022000 C 09/02/16 22.0 7.15 11.50
CSCO 160902C00023000 C 09/02/16 23.0 6.85 8.65
CSCO 160902C00023500 C 09/02/16 23.5 5.65 8.40
CSCO 160902C00024000 C 09/02/16 24.0 5.80 7.65
CSCO 160902C00024500 C 09/02/16 24.5 4.90 7.15
CSCO 160902C00025000 C 09/02/16 25.0 5.20 6.65
CSCO 160902C00025500 C 09/02/16 25.5 3.95 6.15
CSCO 160902C00026000 C 09/02/16 26.0 3.40 5.65
CSCO 160902C00026500 C 09/02/16 26.5 3.05 5.10
CSCO 160902C00027000 C 09/02/16 27.0 3.05 4.60
CSCO 160902C00027500 C 09/02/16 27.5 3.00 4.10
CSCO 160902C00028000 C 09/02/16 28.0 3.25 3.60
CSCO 160902C00028500 C 09/02/16 28.5 3.00 3.10
CSCO 160902C00029000 C 09/02/16 29.0 2.52 2.55
CSCO 160902C00029500 C 09/02/16 29.5 2.02 2.05
CSCO 160902C00030000 C 09/02/16 30.0 1.53 1.55
CSCO 160902C00030500 C 09/02/16 30.5 1.03 1.05
CSCO 160902C00031000 C 09/02/16 31.0 0.55 0.57
CSCO 160902C00031500 C 09/02/16 31.5 0.17 0.19
CSCO 160902C00032000 C 09/02/16 32.0 0.02 0.04
CSCO 160902C00032500 C 09/02/16 32.5 0.00 0.02
CSCO 160902C00033000 C 09/02/16 33.0 0.00 0.02
CSCO 160902C00033500 C 09/02/16 33.5 0.00 0.20
CSCO 160902C00034000 C 09/02/16 34.0 0.00 0.36
CSCO 160902C00034500 C 09/02/16 34.5 0.00 0.50
CSCO 160902C00035000 C 09/02/16 35.0 0.00 0.50
CSCO 160902C00035500 C 09/02/16 35.5 0.00 0.50
CSCO 160902C00036000 C 09/02/16 36.0 0.00 0.09
CSCO 160902C00036500 C 09/02/16 36.5 0.00 0.50
CSCO 160902C00037000 C 09/02/16 37.0 0.00 0.50
CSCO 160902C00037500 C 09/02/16 37.5 0.00 0.50
CSCO 160902C00038000 C 09/02/16 38.0 0.00 0.50
CSCO 160902C00038500 C 09/02/16 38.5 0.00 0.50
CSCO 160902C00039000 C 09/02/16 39.0 0.00 0.50
CSCO 160902C00039500 C 09/02/16 39.5 0.00 0.50
CSCO 160902P00020000 P 09/02/16 20.0 0.00 0.50
CSCO 160902P00021000 P 09/02/16 21.0 0.00 0.50
CSCO 160902P00022000 P 09/02/16 22.0 0.00 0.50
CSCO 160902P00023000 P 09/02/16 23.0 0.00 0.50
CSCO 160902P00023500 P 09/02/16 23.5 0.00 0.50
CSCO 160902P00024000 P 09/02/16 24.0 0.00 0.07
CSCO 160902P00024500 P 09/02/16 24.5 0.00 0.50
CSCO 160902P00025000 P 09/02/16 25.0 0.00 0.08
CSCO 160902P00025500 P 09/02/16 25.5 0.00 0.50
CSCO 160902P00026000 P 09/02/16 26.0 0.00 0.33
CSCO 160902P00026500 P 09/02/16 26.5 0.00 0.50
CSCO 160902P00027000 P 09/02/16 27.0 0.00 0.02
CSCO 160902P00027500 P 09/02/16 27.5 0.00 0.50
CSCO 160902P00028000 P 09/02/16 28.0 0.00 0.25
CSCO 160902P00028500 P 09/02/16 28.5 0.00 0.01
CSCO 160902P00029000 P 09/02/16 29.0 0.00 0.07
CSCO 160902P00029500 P 09/02/16 29.5 0.00 0.06
CSCO 160902P00030000 P 09/02/16 30.0 0.00 0.01
CSCO 160902P00030500 P 09/02/16 30.5 0.00 0.02
CSCO 160902P00031000 P 09/02/16 31.0 0.02 0.04
CSCO 160902P00031500 P 09/02/16 31.5 0.14 0.16
CSCO 160902P00032000 P 09/02/16 32.0 0.48 0.50
CSCO 160902P00032500 P 09/02/16 32.5 0.96 0.98
CSCO 160902P00033000 P 09/02/16 33.0 1.46 1.48
CSCO 160902P00033500 P 09/02/16 33.5 1.93 2.10
CSCO 160902P00034000 P 09/02/16 34.0 2.41 2.66
CSCO 160902P00034500 P 09/02/16 34.5 2.91 3.10
CSCO 160902P00035000 P 09/02/16 35.0 3.10 3.55
CSCO 160902P00035500 P 09/02/16 35.5 3.10 4.10
CSCO 160902P00036000 P 09/02/16 36.0 3.05 4.85
CSCO 160902P00036500 P 09/02/16 36.5 3.70 5.10
CSCO 160902P00037000 P 09/02/16 37.0 4.15 5.90
CSCO 160902P00037500 P 09/02/16 37.5 4.10 6.10
CSCO 160902P00038000 P 09/02/16 38.0 4.45 6.65
CSCO 160902P00038500 P 09/02/16 38.5 4.95 7.10
CSCO 160902P00039000 P 09/02/16 39.0 5.35 7.65
CSCO 160902P00039500 P 09/02/16 39.5 6.55 8.15
CSCO 160909C00023500 C 09/09/16 23.5 5.90 8.15
CSCO 160909C00024000 C 09/09/16 24.0 5.40 7.65
CSCO 160909C00024500 C 09/09/16 24.5 5.55 7.40
CSCO 160909C00025000 C 09/09/16 25.0 5.55 6.65
CSCO 160909C00025500 C 09/09/16 25.5 4.55 7.10
CSCO 160909C00026000 C 09/09/16 26.0 4.25 5.60
CSCO 160909C00026500 C 09/09/16 26.5 3.90 5.10
CSCO 160909C00027000 C 09/09/16 27.0 3.55 4.85
CSCO 160909C00027500 C 09/09/16 27.5 3.05 4.10
CSCO 160909C00028000 C 09/09/16 28.0 3.25 3.80
CSCO 160909C00028500 C 09/09/16 28.5 3.00 3.15
CSCO 160909C00029000 C 09/09/16 29.0 2.53 2.56
CSCO 160909C00029500 C 09/09/16 29.5 2.03 2.06
CSCO 160909C00030000 C 09/09/16 30.0 1.54 1.57
CSCO 160909C00030500 C 09/09/16 30.5 1.07 1.10
CSCO 160909C00031000 C 09/09/16 31.0 0.64 0.65
CSCO 160909C00031500 C 09/09/16 31.5 0.29 0.31
CSCO 160909C00032000 C 09/09/16 32.0 0.09 0.10
CSCO 160909C00032500 C 09/09/16 32.5 0.02 0.04
CSCO 160909C00033000 C 09/09/16 33.0 0.00 0.02
CSCO 160909C00033500 C 09/09/16 33.5 0.00 0.50
CSCO 160909C00034000 C 09/09/16 34.0 0.00 0.36
CSCO 160909C00034500 C 09/09/16 34.5 0.00 0.50
CSCO 160909C00035000 C 09/09/16 35.0 0.00 0.14
CSCO 160909C00035500 C 09/09/16 35.5 0.00 0.50
CSCO 160909C00036000 C 09/09/16 36.0 0.00 0.09
CSCO 160909C00036500 C 09/09/16 36.5 0.00 0.50
CSCO 160909C00037000 C 09/09/16 37.0 0.00 0.50
CSCO 160909C00037500 C 09/09/16 37.5 0.00 0.50
CSCO 160909C00038000 C 09/09/16 38.0 0.00 0.50
CSCO 160909C00038500 C 09/09/16 38.5 0.00 0.50
CSCO 160909C00039000 C 09/09/16 39.0 0.00 0.50
CSCO 160909C00039500 C 09/09/16 39.5 0.00 0.50
CSCO 160909P00023500 P 09/09/16 23.5 0.00 0.50
CSCO 160909P00024000 P 09/09/16 24.0 0.00 0.07
CSCO 160909P00024500 P 09/09/16 24.5 0.00 0.50
CSCO 160909P00025000 P 09/09/16 25.0 0.00 0.07
CSCO 160909P00025500 P 09/09/16 25.5 0.00 0.50
CSCO 160909P00026000 P 09/09/16 26.0 0.00 0.19
CSCO 160909P00026500 P 09/09/16 26.5 0.00 0.50
CSCO 160909P00027000 P 09/09/16 27.0 0.00 0.36
CSCO 160909P00027500 P 09/09/16 27.5 0.00 0.50
CSCO 160909P00028000 P 09/09/16 28.0 0.00 0.20
CSCO 160909P00028500 P 09/09/16 28.5 0.00 0.09
CSCO 160909P00029000 P 09/09/16 29.0 0.00 0.02
CSCO 160909P00029500 P 09/09/16 29.5 0.01 0.02
CSCO 160909P00030000 P 09/09/16 30.0 0.02 0.03
CSCO 160909P00030500 P 09/09/16 30.5 0.04 0.06
CSCO 160909P00031000 P 09/09/16 31.0 0.10 0.12
CSCO 160909P00031500 P 09/09/16 31.5 0.25 0.27
CSCO 160909P00032000 P 09/09/16 32.0 0.55 0.57
CSCO 160909P00032500 P 09/09/16 32.5 0.97 1.01
CSCO 160909P00033000 P 09/09/16 33.0 1.45 1.48
CSCO 160909P00033500 P 09/09/16 33.5 1.82 2.12
CSCO 160909P00034000 P 09/09/16 34.0 2.45 2.53
CSCO 160909P00034500 P 09/09/16 34.5 2.60 3.30
CSCO 160909P00035000 P 09/09/16 35.0 3.05 3.60
CSCO 160909P00035500 P 09/09/16 35.5 3.10 4.05
CSCO 160909P00036000 P 09/09/16 36.0 3.10 4.55
CSCO 160909P00036500 P 09/09/16 36.5 3.75 5.05
CSCO 160909P00037000 P 09/09/16 37.0 4.10 6.20
CSCO 160909P00037500 P 09/09/16 37.5 4.90 6.25
CSCO 160909P00038000 P 09/09/16 38.0 5.40 6.75
CSCO 160909P00038500 P 09/09/16 38.5 5.95 7.25
CSCO 160909P00039000 P 09/09/16 39.0 6.00 7.65
CSCO 160909P00039500 P 09/09/16 39.5 6.55 8.15
CSCO 160916C00018000 C 09/16/16 18.0 11.65 15.85
CSCO 160916C00019000 C 09/16/16 19.0 10.80 12.65
CSCO 160916C00019500 C 09/16/16 19.5 9.90 12.15
CSCO 160916C00020000 C 09/16/16 20.0 9.80 11.75
CSCO 160916C00020500 C 09/16/16 20.5 9.35 13.10
CSCO 160916C00021000 C 09/16/16 21.0 8.80 10.65
CSCO 160916C00021500 C 09/16/16 21.5 7.90 10.20
CSCO 160916C00022000 C 09/16/16 22.0 7.40 9.90
CSCO 160916C00022500 C 09/16/16 22.5 6.90 9.20
CSCO 160916C00023000 C 09/16/16 23.0 6.40 8.65
CSCO 160916C00023500 C 09/16/16 23.5 5.90 8.20
CSCO 160916C00024000 C 09/16/16 24.0 7.10 7.70
CSCO 160916C00024500 C 09/16/16 24.5 5.80 7.40
CSCO 160916C00025000 C 09/16/16 25.0 5.90 6.70
CSCO 160916C00025500 C 09/16/16 25.5 4.80 6.10
CSCO 160916C00026000 C 09/16/16 26.0 5.15 5.60
CSCO 160916C00026500 C 09/16/16 26.5 4.80 5.15
CSCO 160916C00027000 C 09/16/16 27.0 4.40 4.65
CSCO 160916C00027500 C 09/16/16 27.5 3.90 4.15
CSCO 160916C00028000 C 09/16/16 28.0 3.40 3.65
CSCO 160916C00028500 C 09/16/16 28.5 3.00 3.15
CSCO 160916C00029000 C 09/16/16 29.0 2.55 2.58
CSCO 160916C00029500 C 09/16/16 29.5 2.06 2.09
CSCO 160916C00030000 C 09/16/16 30.0 1.59 1.61
CSCO 160916C00030500 C 09/16/16 30.5 1.13 1.15
CSCO 160916C00031000 C 09/16/16 31.0 0.72 0.74
CSCO 160916C00031500 C 09/16/16 31.5 0.39 0.41
CSCO 160916C00032000 C 09/16/16 32.0 0.17 0.19
CSCO 160916C00032500 C 09/16/16 32.5 0.06 0.08
CSCO 160916C00033000 C 09/16/16 33.0 0.02 0.03
CSCO 160916C00033500 C 09/16/16 33.5 0.00 0.02
CSCO 160916C00034000 C 09/16/16 34.0 0.00 0.02
CSCO 160916C00034500 C 09/16/16 34.5 0.00 0.03
CSCO 160916C00035000 C 09/16/16 35.0 0.00 0.01
CSCO 160916C00035500 C 09/16/16 35.5 0.00 0.02
CSCO 160916C00036000 C 09/16/16 36.0 0.00 0.02
CSCO 160916C00036500 C 09/16/16 36.5 0.00 0.02
CSCO 160916C00037000 C 09/16/16 37.0 0.00 0.02
CSCO 160916C00037500 C 09/16/16 37.5 0.00 0.02
CSCO 160916C00038000 C 09/16/16 38.0 0.00 0.02
CSCO 160916C00038500 C 09/16/16 38.5 0.00 0.02
CSCO 160916C00039000 C 09/16/16 39.0 0.00 0.02
CSCO 160916C00039500 C 09/16/16 39.5 0.00 0.02
CSCO 160916P00018000 P 09/16/16 18.0 0.00 0.02
CSCO 160916P00019000 P 09/16/16 19.0 0.00 0.02
CSCO 160916P00019500 P 09/16/16 19.5 0.00 0.02
CSCO 160916P00020000 P 09/16/16 20.0 0.00 0.02
CSCO 160916P00020500 P 09/16/16 20.5 0.00 0.02
CSCO 160916P00021000 P 09/16/16 21.0 0.00 0.02
CSCO 160916P00021500 P 09/16/16 21.5 0.00 0.02
CSCO 160916P00022000 P 09/16/16 22.0 0.00 0.02
CSCO 160916P00022500 P 09/16/16 22.5 0.00 0.02
CSCO 160916P00023000 P 09/16/16 23.0 0.00 0.02
CSCO 160916P00023500 P 09/16/16 23.5 0.00 0.02
CSCO 160916P00024000 P 09/16/16 24.0 0.00 0.02
CSCO 160916P00024500 P 09/16/16 24.5 0.00 0.02
CSCO 160916P00025000 P 09/16/16 25.0 0.00 0.02
CSCO 160916P00025500 P 09/16/16 25.5 0.00 0.02
CSCO 160916P00026000 P 09/16/16 26.0 0.00 0.02
CSCO 160916P00026500 P 09/16/16 26.5 0.00 0.02
CSCO 160916P00027000 P 09/16/16 27.0 0.00 0.02
CSCO 160916P00027500 P 09/16/16 27.5 0.00 0.02
CSCO 160916P00028000 P 09/16/16 28.0 0.00 0.02
CSCO 160916P00028500 P 09/16/16 28.5 0.01 0.03
CSCO 160916P00029000 P 09/16/16 29.0 0.02 0.03
CSCO 160916P00029500 P 09/16/16 29.5 0.03 0.05
CSCO 160916P00030000 P 09/16/16 30.0 0.06 0.07
CSCO 160916P00030500 P 09/16/16 30.5 0.10 0.12
CSCO 160916P00031000 P 09/16/16 31.0 0.19 0.20
CSCO 160916P00031500 P 09/16/16 31.5 0.35 0.37
CSCO 160916P00032000 P 09/16/16 32.0 0.63 0.65
CSCO 160916P00032500 P 09/16/16 32.5 1.02 1.04
CSCO 160916P00033000 P 09/16/16 33.0 1.48 1.50
CSCO 160916P00033500 P 09/16/16 33.5 1.96 1.99
CSCO 160916P00034000 P 09/16/16 34.0 2.46 2.48
CSCO 160916P00034500 P 09/16/16 34.5 2.91 3.10
CSCO 160916P00035000 P 09/16/16 35.0 3.00 3.80
CSCO 160916P00035500 P 09/16/16 35.5 3.50 4.10
CSCO 160916P00036000 P 09/16/16 36.0 4.00 4.70
CSCO 160916P00036500 P 09/16/16 36.5 4.50 5.10
CSCO 160916P00037000 P 09/16/16 37.0 5.00 5.70
CSCO 160916P00037500 P 09/16/16 37.5 4.85 6.20
CSCO 160916P00038000 P 09/16/16 38.0 6.05 6.60
CSCO 160916P00038500 P 09/16/16 38.5 5.85 7.05
CSCO 160916P00039000 P 09/16/16 39.0 6.35 7.55
CSCO 160916P00039500 P 09/16/16 39.5 5.65 8.15
CSCO 160923C00023500 C 09/23/16 23.5 6.60 8.20
CSCO 160923C00024000 C 09/23/16 24.0 5.85 7.70
CSCO 160923C00024500 C 09/23/16 24.5 5.65 7.10
CSCO 160923C00025000 C 09/23/16 25.0 5.10 6.90
CSCO 160923C00025500 C 09/23/16 25.5 4.65 6.35
CSCO 160923C00026000 C 09/23/16 26.0 4.10 5.60
CSCO 160923C00026500 C 09/23/16 26.5 4.75 5.35
CSCO 160923C00027000 C 09/23/16 27.0 4.25 4.80
CSCO 160923C00027500 C 09/23/16 27.5 3.80 4.35
CSCO 160923C00028000 C 09/23/16 28.0 3.30 3.85
CSCO 160923C00028500 C 09/23/16 28.5 3.00 3.15
CSCO 160923C00029000 C 09/23/16 29.0 2.56 2.61
CSCO 160923C00029500 C 09/23/16 29.5 2.09 2.12
CSCO 160923C00030000 C 09/23/16 30.0 1.63 1.66
CSCO 160923C00030500 C 09/23/16 30.5 1.19 1.22
CSCO 160923C00031000 C 09/23/16 31.0 0.79 0.82
CSCO 160923C00031500 C 09/23/16 31.5 0.48 0.50
CSCO 160923C00032000 C 09/23/16 32.0 0.24 0.27
CSCO 160923C00032500 C 09/23/16 32.5 0.09 0.13
CSCO 160923C00033000 C 09/23/16 33.0 0.00 0.29
CSCO 160923C00033500 C 09/23/16 33.5 0.00 0.50
CSCO 160923C00034000 C 09/23/16 34.0 0.00 0.35
CSCO 160923C00034500 C 09/23/16 34.5 0.00 0.50
CSCO 160923C00035000 C 09/23/16 35.0 0.00 0.14
CSCO 160923C00035500 C 09/23/16 35.5 0.00 0.50
CSCO 160923C00036000 C 09/23/16 36.0 0.00 0.11
CSCO 160923C00036500 C 09/23/16 36.5 0.00 0.50
CSCO 160923C00037000 C 09/23/16 37.0 0.00 0.50
CSCO 160923C00037500 C 09/23/16 37.5 0.00 0.50
CSCO 160923C00038000 C 09/23/16 38.0 0.00 0.08
CSCO 160923C00038500 C 09/23/16 38.5 0.00 0.50
CSCO 160923C00039000 C 09/23/16 39.0 0.00 0.50
CSCO 160923C00039500 C 09/23/16 39.5 0.00 0.50
CSCO 160923P00023500 P 09/23/16 23.5 0.00 0.50
CSCO 160923P00024000 P 09/23/16 24.0 0.00 0.03
CSCO 160923P00024500 P 09/23/16 24.5 0.00 0.50
CSCO 160923P00025000 P 09/23/16 25.0 0.00 0.08
CSCO 160923P00025500 P 09/23/16 25.5 0.00 0.50
CSCO 160923P00026000 P 09/23/16 26.0 0.00 0.39
CSCO 160923P00026500 P 09/23/16 26.5 0.00 0.50
CSCO 160923P00027000 P 09/23/16 27.0 0.00 0.20
CSCO 160923P00027500 P 09/23/16 27.5 0.00 0.50
CSCO 160923P00028000 P 09/23/16 28.0 0.00 0.16
CSCO 160923P00028500 P 09/23/16 28.5 0.00 0.40
CSCO 160923P00029000 P 09/23/16 29.0 0.00 0.25
CSCO 160923P00029500 P 09/23/16 29.5 0.00 0.46
CSCO 160923P00030000 P 09/23/16 30.0 0.10 0.15
CSCO 160923P00030500 P 09/23/16 30.5 0.16 0.18
CSCO 160923P00031000 P 09/23/16 31.0 0.27 0.29
CSCO 160923P00031500 P 09/23/16 31.5 0.44 0.47
CSCO 160923P00032000 P 09/23/16 32.0 0.70 0.74
CSCO 160923P00032500 P 09/23/16 32.5 1.07 1.10
CSCO 160923P00033000 P 09/23/16 33.0 1.49 1.53
CSCO 160923P00033500 P 09/23/16 33.5 1.96 2.00
CSCO 160923P00034000 P 09/23/16 34.0 2.45 2.49
CSCO 160923P00034500 P 09/23/16 34.5 2.95 3.10
CSCO 160923P00035000 P 09/23/16 35.0 3.00 3.60
CSCO 160923P00035500 P 09/23/16 35.5 3.10 4.10
CSCO 160923P00036000 P 09/23/16 36.0 3.20 4.60
CSCO 160923P00036500 P 09/23/16 36.5 3.65 5.10
CSCO 160923P00037000 P 09/23/16 37.0 4.15 6.30
CSCO 160923P00037500 P 09/23/16 37.5 4.60 7.15
CSCO 160923P00038000 P 09/23/16 38.0 5.15 6.60
CSCO 160923P00038500 P 09/23/16 38.5 5.60 8.10
CSCO 160923P00039000 P 09/23/16 39.0 5.35 7.55
CSCO 160923P00039500 P 09/23/16 39.5 6.55 10.10
CSCO 160930C00023500 C 09/30/16 23.5 6.40 8.25
CSCO 160930C00024000 C 09/30/16 24.0 5.95 7.65
CSCO 160930C00024500 C 09/30/16 24.5 5.45 7.20
CSCO 160930C00025000 C 09/30/16 25.0 5.25 6.85
CSCO 160930C00025500 C 09/30/16 25.5 4.75 6.35
CSCO 160930C00026000 C 09/30/16 26.0 4.05 5.85
CSCO 160930C00026500 C 09/30/16 26.5 4.80 5.25
CSCO 160930C00027000 C 09/30/16 27.0 4.30 4.75
CSCO 160930C00027500 C 09/30/16 27.5 3.80 4.25
CSCO 160930C00028000 C 09/30/16 28.0 3.30 3.75
CSCO 160930C00028500 C 09/30/16 28.5 2.80 3.25
CSCO 160930C00029000 C 09/30/16 29.0 2.35 2.69
CSCO 160930C00029500 C 09/30/16 29.5 2.00 2.18
CSCO 160930C00030000 C 09/30/16 30.0 1.56 1.72
CSCO 160930C00030500 C 09/30/16 30.5 1.14 1.30
CSCO 160930C00031000 C 09/30/16 31.0 0.79 0.92
CSCO 160930C00031500 C 09/30/16 31.5 0.52 0.57
CSCO 160930C00032000 C 09/30/16 32.0 0.27 0.34
CSCO 160930C00032500 C 09/30/16 32.5 0.13 0.20
CSCO 160930C00033000 C 09/30/16 33.0 0.02 0.20
CSCO 160930C00033500 C 09/30/16 33.5 0.00 0.50
CSCO 160930C00034000 C 09/30/16 34.0 0.00 0.35
CSCO 160930C00034500 C 09/30/16 34.5 0.00 0.50
CSCO 160930C00035000 C 09/30/16 35.0 0.00 0.14
CSCO 160930C00035500 C 09/30/16 35.5 0.00 0.50
CSCO 160930C00036000 C 09/30/16 36.0 0.00 0.09
CSCO 160930C00036500 C 09/30/16 36.5 0.00 0.50
CSCO 160930C00037000 C 09/30/16 37.0 0.00 0.50
CSCO 160930C00037500 C 09/30/16 37.5 0.00 0.50
CSCO 160930C00038000 C 09/30/16 38.0 0.00 0.08
CSCO 160930C00038500 C 09/30/16 38.5 0.00 0.50
CSCO 160930C00039000 C 09/30/16 39.0 0.00 0.50
CSCO 160930C00039500 C 09/30/16 39.5 0.00 0.50
CSCO 160930P00023500 P 09/30/16 23.5 0.00 0.50
CSCO 160930P00024000 P 09/30/16 24.0 0.00 0.07
CSCO 160930P00024500 P 09/30/16 24.5 0.00 0.50
CSCO 160930P00025000 P 09/30/16 25.0 0.00 0.07
CSCO 160930P00025500 P 09/30/16 25.5 0.00 0.50
CSCO 160930P00026000 P 09/30/16 26.0 0.00 0.33
CSCO 160930P00026500 P 09/30/16 26.5 0.00 0.50
CSCO 160930P00027000 P 09/30/16 27.0 0.00 0.36
CSCO 160930P00027500 P 09/30/16 27.5 0.00 0.50
CSCO 160930P00028000 P 09/30/16 28.0 0.00 0.20
CSCO 160930P00028500 P 09/30/16 28.5 0.00 0.14
CSCO 160930P00029000 P 09/30/16 29.0 0.00 0.24
CSCO 160930P00029500 P 09/30/16 29.5 0.08 0.15
CSCO 160930P00030000 P 09/30/16 30.0 0.13 0.18
CSCO 160930P00030500 P 09/30/16 30.5 0.21 0.25
CSCO 160930P00031000 P 09/30/16 31.0 0.34 0.42
CSCO 160930P00031500 P 09/30/16 31.5 0.49 0.62
CSCO 160930P00032000 P 09/30/16 32.0 0.76 0.92
CSCO 160930P00032500 P 09/30/16 32.5 1.11 1.34
CSCO 160930P00033000 P 09/30/16 33.0 1.42 1.71
CSCO 160930P00033500 P 09/30/16 33.5 1.93 2.20
CSCO 160930P00034000 P 09/30/16 34.0 2.38 2.75
CSCO 160930P00034500 P 09/30/16 34.5 2.55 3.30
CSCO 160930P00035000 P 09/30/16 35.0 3.30 3.80
CSCO 160930P00035500 P 09/30/16 35.5 3.50 4.30
CSCO 160930P00036000 P 09/30/16 36.0 4.00 4.80
CSCO 160930P00036500 P 09/30/16 36.5 3.70 5.30
CSCO 160930P00037000 P 09/30/16 37.0 3.95 5.80
CSCO 160930P00037500 P 09/30/16 37.5 4.60 7.85
CSCO 160930P00038000 P 09/30/16 38.0 5.10 6.80
CSCO 160930P00038500 P 09/30/16 38.5 5.35 9.10
CSCO 160930P00039000 P 09/30/16 39.0 5.90 7.80
CSCO 160930P00039500 P 09/30/16 39.5 6.40 10.05
CSCO 161007C00024000 C 10/07/16 24.0 6.10 7.75
CSCO 161007C00024500 C 10/07/16 24.5 6.55 7.15
CSCO 161007C00025000 C 10/07/16 25.0 5.10 6.70
CSCO 161007C00025500 C 10/07/16 25.5 5.75 6.35
CSCO 161007C00026000 C 10/07/16 26.0 5.15 6.05
CSCO 161007C00026500 C 10/07/16 26.5 4.80 5.35
CSCO 161007C00027000 C 10/07/16 27.0 4.30 4.85
CSCO 161007C00027500 C 10/07/16 27.5 3.80 4.35
CSCO 161007C00028000 C 10/07/16 28.0 3.30 3.85
CSCO 161007C00028500 C 10/07/16 28.5 3.00 3.20
CSCO 161007C00029000 C 10/07/16 29.0 2.58 2.65
CSCO 161007C00029500 C 10/07/16 29.5 2.09 2.18
CSCO 161007C00030000 C 10/07/16 30.0 1.65 1.73
CSCO 161007C00030500 C 10/07/16 30.5 1.22 1.32
CSCO 161007C00031000 C 10/07/16 31.0 0.87 0.90
CSCO 161007C00031500 C 10/07/16 31.5 0.57 0.59
CSCO 161007C00032000 C 10/07/16 32.0 0.33 0.35
CSCO 161007C00032500 C 10/07/16 32.5 0.16 0.20
CSCO 161007C00033000 C 10/07/16 33.0 0.05 0.14
CSCO 161007C00033500 C 10/07/16 33.5 0.00 0.50
CSCO 161007C00034000 C 10/07/16 34.0 0.00 0.36
CSCO 161007C00034500 C 10/07/16 34.5 0.00 0.50
CSCO 161007C00035000 C 10/07/16 35.0 0.00 0.50
CSCO 161007C00035500 C 10/07/16 35.5 0.00 0.50
CSCO 161007C00036000 C 10/07/16 36.0 0.00 0.11
CSCO 161007C00036500 C 10/07/16 36.5 0.00 0.50
CSCO 161007C00037000 C 10/07/16 37.0 0.00 0.50
CSCO 161007C00037500 C 10/07/16 37.5 0.00 0.50
CSCO 161007C00038000 C 10/07/16 38.0 0.00 0.08
CSCO 161007C00038500 C 10/07/16 38.5 0.00 0.50
CSCO 161007C00039000 C 10/07/16 39.0 0.00 0.50
CSCO 161007C00039500 C 10/07/16 39.5 0.00 0.50
CSCO 161007P00024000 P 10/07/16 24.0 0.00 0.07
CSCO 161007P00024500 P 10/07/16 24.5 0.00 0.50
CSCO 161007P00025000 P 10/07/16 25.0 0.00 0.08
CSCO 161007P00025500 P 10/07/16 25.5 0.00 0.50
CSCO 161007P00026000 P 10/07/16 26.0 0.00 0.33
CSCO 161007P00026500 P 10/07/16 26.5 0.00 0.50
CSCO 161007P00027000 P 10/07/16 27.0 0.00 0.14
CSCO 161007P00027500 P 10/07/16 27.5 0.00 0.50
CSCO 161007P00028000 P 10/07/16 28.0 0.00 0.20
CSCO 161007P00028500 P 10/07/16 28.5 0.00 0.50
CSCO 161007P00029000 P 10/07/16 29.0 0.09 0.28
CSCO 161007P00029500 P 10/07/16 29.5 0.13 0.20
CSCO 161007P00030000 P 10/07/16 30.0 0.22 0.26
CSCO 161007P00030500 P 10/07/16 30.5 0.33 0.36
CSCO 161007P00031000 P 10/07/16 31.0 0.48 0.51
CSCO 161007P00031500 P 10/07/16 31.5 0.70 0.73
CSCO 161007P00032000 P 10/07/16 32.0 0.99 1.02
CSCO 161007P00032500 P 10/07/16 32.5 1.31 1.41
CSCO 161007P00033000 P 10/07/16 33.0 1.76 1.82
CSCO 161007P00033500 P 10/07/16 33.5 2.22 2.29
CSCO 161007P00034000 P 10/07/16 34.0 2.71 2.76
CSCO 161007P00034500 P 10/07/16 34.5 3.10 3.30
CSCO 161007P00035000 P 10/07/16 35.0 3.45 4.00
CSCO 161007P00035500 P 10/07/16 35.5 3.75 4.35
CSCO 161007P00036000 P 10/07/16 36.0 3.40 4.85
CSCO 161007P00036500 P 10/07/16 36.5 3.25 5.30
CSCO 161007P00037000 P 10/07/16 37.0 4.30 5.85
CSCO 161007P00037500 P 10/07/16 37.5 4.20 8.35
CSCO 161007P00038000 P 10/07/16 38.0 5.20 6.85
CSCO 161007P00038500 P 10/07/16 38.5 5.50 9.35
CSCO 161007P00039000 P 10/07/16 39.0 5.60 9.60
CSCO 161007P00039500 P 10/07/16 39.5 6.15 10.35
CSCO 161021C00013000 C 10/21/16 13.0 16.40 18.85
CSCO 161021C00014000 C 10/21/16 14.0 15.45 19.65
CSCO 161021C00015000 C 10/21/16 15.0 14.40 16.85
CSCO 161021C00016000 C 10/21/16 16.0 13.40 17.85
CSCO 161021C00017000 C 10/21/16 17.0 12.40 14.75
CSCO 161021C00018000 C 10/21/16 18.0 12.85 13.85
CSCO 161021C00019000 C 10/21/16 19.0 10.40 14.70
CSCO 161021C00020000 C 10/21/16 20.0 10.85 11.65
CSCO 161021C00021000 C 10/21/16 21.0 10.30 10.70
CSCO 161021C00022000 C 10/21/16 22.0 7.40 11.50
CSCO 161021C00023000 C 10/21/16 23.0 8.15 8.70
CSCO 161021C00024000 C 10/21/16 24.0 7.40 7.65
CSCO 161021C00025000 C 10/21/16 25.0 6.40 6.65
CSCO 161021C00026000 C 10/21/16 26.0 5.40 5.65
CSCO 161021C00027000 C 10/21/16 27.0 4.40 4.65
CSCO 161021C00028000 C 10/21/16 28.0 3.45 3.60
CSCO 161021C00029000 C 10/21/16 29.0 2.62 2.64
CSCO 161021C00030000 C 10/21/16 30.0 1.72 1.74
CSCO 161021C00031000 C 10/21/16 31.0 0.95 0.98
CSCO 161021C00032000 C 10/21/16 32.0 0.42 0.44
CSCO 161021C00033000 C 10/21/16 33.0 0.13 0.15
CSCO 161021C00034000 C 10/21/16 34.0 0.04 0.05
CSCO 161021C00035000 C 10/21/16 35.0 0.00 0.03
CSCO 161021C00036000 C 10/21/16 36.0 0.00 0.03
CSCO 161021C00037000 C 10/21/16 37.0 0.00 0.02
CSCO 161021C00038000 C 10/21/16 38.0 0.00 0.02
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 0.02
CSCO 161021P00019000 P 10/21/16 19.0 0.00 0.02
CSCO 161021P00020000 P 10/21/16 20.0 0.00 0.02
CSCO 161021P00021000 P 10/21/16 21.0 0.01 0.02
CSCO 161021P00022000 P 10/21/16 22.0 0.00 0.03
CSCO 161021P00023000 P 10/21/16 23.0 0.01 0.03
CSCO 161021P00024000 P 10/21/16 24.0 0.02 0.03
CSCO 161021P00025000 P 10/21/16 25.0 0.03 0.04
CSCO 161021P00026000 P 10/21/16 26.0 0.05 0.06
CSCO 161021P00027000 P 10/21/16 27.0 0.07 0.08
CSCO 161021P00028000 P 10/21/16 28.0 0.11 0.12
CSCO 161021P00029000 P 10/21/16 29.0 0.18 0.19
CSCO 161021P00030000 P 10/21/16 30.0 0.32 0.35
CSCO 161021P00031000 P 10/21/16 31.0 0.60 0.63
CSCO 161021P00032000 P 10/21/16 32.0 1.09 1.13
CSCO 161021P00033000 P 10/21/16 33.0 1.83 1.86
CSCO 161021P00034000 P 10/21/16 34.0 2.73 2.77
CSCO 161021P00035000 P 10/21/16 35.0 3.60 3.85
CSCO 161021P00036000 P 10/21/16 36.0 4.65 4.85
CSCO 161021P00037000 P 10/21/16 37.0 5.45 5.95
CSCO 161021P00038000 P 10/21/16 38.0 6.30 7.05
CSCO 161118C00021000 C 11/18/16 21.0 10.05 10.75
CSCO 161118C00022000 C 11/18/16 22.0 9.15 10.15
CSCO 161118C00023000 C 11/18/16 23.0 6.45 8.75
CSCO 161118C00024000 C 11/18/16 24.0 7.40 7.75
CSCO 161118C00025000 C 11/18/16 25.0 6.40 6.75
CSCO 161118C00026000 C 11/18/16 26.0 5.45 5.75
CSCO 161118C00027000 C 11/18/16 27.0 4.40 4.80
CSCO 161118C00028000 C 11/18/16 28.0 3.55 3.80
CSCO 161118C00029000 C 11/18/16 29.0 2.69 2.82
CSCO 161118C00030000 C 11/18/16 30.0 1.95 2.01
CSCO 161118C00031000 C 11/18/16 31.0 1.31 1.35
CSCO 161118C00032000 C 11/18/16 32.0 0.77 0.80
CSCO 161118C00033000 C 11/18/16 33.0 0.41 0.43
CSCO 161118C00034000 C 11/18/16 34.0 0.19 0.20
CSCO 161118C00035000 C 11/18/16 35.0 0.08 0.10
CSCO 161118C00036000 C 11/18/16 36.0 0.03 0.04
CSCO 161118C00037000 C 11/18/16 37.0 0.00 0.04
CSCO 161118C00038000 C 11/18/16 38.0 0.00 0.03
CSCO 161118P00021000 P 11/18/16 21.0 0.02 0.04
CSCO 161118P00022000 P 11/18/16 22.0 0.04 0.05
CSCO 161118P00023000 P 11/18/16 23.0 0.05 0.07
CSCO 161118P00024000 P 11/18/16 24.0 0.07 0.09
CSCO 161118P00025000 P 11/18/16 25.0 0.10 0.11
CSCO 161118P00026000 P 11/18/16 26.0 0.14 0.16
CSCO 161118P00027000 P 11/18/16 27.0 0.20 0.21
CSCO 161118P00028000 P 11/18/16 28.0 0.29 0.31
CSCO 161118P00029000 P 11/18/16 29.0 0.42 0.45
CSCO 161118P00030000 P 11/18/16 30.0 0.65 0.67
CSCO 161118P00031000 P 11/18/16 31.0 0.98 1.01
CSCO 161118P00032000 P 11/18/16 32.0 1.45 1.50
CSCO 161118P00033000 P 11/18/16 33.0 2.09 2.18
CSCO 161118P00034000 P 11/18/16 34.0 2.77 3.05
CSCO 161118P00035000 P 11/18/16 35.0 3.30 4.05
CSCO 161118P00036000 P 11/18/16 36.0 4.25 5.00
CSCO 161118P00037000 P 11/18/16 37.0 5.55 5.90
CSCO 161118P00038000 P 11/18/16 38.0 6.55 6.90
CSCO 161216C00022000 C 12/16/16 22.0 7.45 9.75
CSCO 161216C00023000 C 12/16/16 23.0 6.45 10.50
CSCO 161216C00024000 C 12/16/16 24.0 7.40 7.75
CSCO 161216C00025000 C 12/16/16 25.0 6.45 6.75
CSCO 161216C00026000 C 12/16/16 26.0 5.45 5.75
CSCO 161216C00027000 C 12/16/16 27.0 4.55 4.85
CSCO 161216C00028000 C 12/16/16 28.0 3.65 3.95
CSCO 161216C00029000 C 12/16/16 29.0 2.80 3.05
CSCO 161216C00030000 C 12/16/16 30.0 2.13 2.17
CSCO 161216C00031000 C 12/16/16 31.0 1.48 1.51
CSCO 161216C00032000 C 12/16/16 32.0 0.94 0.98
CSCO 161216C00033000 C 12/16/16 33.0 0.54 0.58
CSCO 161216C00034000 C 12/16/16 34.0 0.28 0.32
CSCO 161216C00035000 C 12/16/16 35.0 0.12 0.17
CSCO 161216C00036000 C 12/16/16 36.0 0.06 0.09
CSCO 161216C00037000 C 12/16/16 37.0 0.02 0.05
CSCO 161216C00038000 C 12/16/16 38.0 0.00 0.03
CSCO 161216P00022000 P 12/16/16 22.0 0.07 0.10
CSCO 161216P00023000 P 12/16/16 23.0 0.09 0.12
CSCO 161216P00024000 P 12/16/16 24.0 0.12 0.15
CSCO 161216P00025000 P 12/16/16 25.0 0.16 0.17
CSCO 161216P00026000 P 12/16/16 26.0 0.21 0.24
CSCO 161216P00027000 P 12/16/16 27.0 0.29 0.32
CSCO 161216P00028000 P 12/16/16 28.0 0.40 0.45
CSCO 161216P00029000 P 12/16/16 29.0 0.56 0.60
CSCO 161216P00030000 P 12/16/16 30.0 0.81 0.84
CSCO 161216P00031000 P 12/16/16 31.0 1.15 1.18
CSCO 161216P00032000 P 12/16/16 32.0 1.63 1.65
CSCO 161216P00033000 P 12/16/16 33.0 2.23 2.35
CSCO 161216P00034000 P 12/16/16 34.0 2.90 3.15
CSCO 161216P00035000 P 12/16/16 35.0 3.70 4.10
CSCO 161216P00036000 P 12/16/16 36.0 4.60 4.95
CSCO 161216P00037000 P 12/16/16 37.0 3.75 7.85
CSCO 161216P00038000 P 12/16/16 38.0 4.75 8.85
CSCO 170120C00013000 C 01/20/17 13.0 16.20 18.90
CSCO 170120C00014000 C 01/20/17 14.0 15.30 19.20
CSCO 170120C00015000 C 01/20/17 15.0 15.85 16.85
CSCO 170120C00016000 C 01/20/17 16.0 13.20 17.50
CSCO 170120C00017000 C 01/20/17 17.0 12.30 16.65
CSCO 170120C00018000 C 01/20/17 18.0 11.20 13.80
CSCO 170120C00019000 C 01/20/17 19.0 11.80 12.80
CSCO 170120C00020000 C 01/20/17 20.0 9.75 11.75
CSCO 170120C00021000 C 01/20/17 21.0 10.05 10.75
CSCO 170120C00022000 C 01/20/17 22.0 9.40 9.75
CSCO 170120C00023000 C 01/20/17 23.0 8.40 8.75
CSCO 170120C00024000 C 01/20/17 24.0 7.20 7.75
CSCO 170120C00025000 C 01/20/17 25.0 6.45 6.80
CSCO 170120C00026000 C 01/20/17 26.0 5.50 5.80
CSCO 170120C00027000 C 01/20/17 27.0 4.60 4.75
CSCO 170120C00028000 C 01/20/17 28.0 3.70 4.00
CSCO 170120C00029000 C 01/20/17 29.0 2.97 3.05
CSCO 170120C00030000 C 01/20/17 30.0 2.25 2.30
CSCO 170120C00031000 C 01/20/17 31.0 1.58 1.66
CSCO 170120C00032000 C 01/20/17 32.0 1.10 1.12
CSCO 170120C00033000 C 01/20/17 33.0 0.69 0.72
CSCO 170120C00034000 C 01/20/17 34.0 0.38 0.43
CSCO 170120C00035000 C 01/20/17 35.0 0.20 0.25
CSCO 170120C00036000 C 01/20/17 36.0 0.11 0.14
CSCO 170120C00037000 C 01/20/17 37.0 0.05 0.08
CSCO 170120C00038000 C 01/20/17 38.0 0.02 0.04
CSCO 170120C00040000 C 01/20/17 40.0 0.00 0.02
CSCO 170120P00013000 P 01/20/17 13.0 0.01 0.02
CSCO 170120P00014000 P 01/20/17 14.0 0.01 0.03
CSCO 170120P00015000 P 01/20/17 15.0 0.02 0.03
CSCO 170120P00016000 P 01/20/17 16.0 0.02 0.05
CSCO 170120P00017000 P 01/20/17 17.0 0.04 0.06
CSCO 170120P00018000 P 01/20/17 18.0 0.05 0.07
CSCO 170120P00019000 P 01/20/17 19.0 0.07 0.09
CSCO 170120P00020000 P 01/20/17 20.0 0.09 0.11
CSCO 170120P00021000 P 01/20/17 21.0 0.11 0.14
CSCO 170120P00022000 P 01/20/17 22.0 0.14 0.17
CSCO 170120P00023000 P 01/20/17 23.0 0.18 0.20
CSCO 170120P00024000 P 01/20/17 24.0 0.22 0.25
CSCO 170120P00025000 P 01/20/17 25.0 0.28 0.30
CSCO 170120P00026000 P 01/20/17 26.0 0.35 0.37
CSCO 170120P00027000 P 01/20/17 27.0 0.46 0.50
CSCO 170120P00028000 P 01/20/17 28.0 0.57 0.64
CSCO 170120P00029000 P 01/20/17 29.0 0.81 0.85
CSCO 170120P00030000 P 01/20/17 30.0 1.07 1.13
CSCO 170120P00031000 P 01/20/17 31.0 1.47 1.51
CSCO 170120P00032000 P 01/20/17 32.0 1.96 2.00
CSCO 170120P00033000 P 01/20/17 33.0 2.54 2.62
CSCO 170120P00034000 P 01/20/17 34.0 3.30 3.35
CSCO 170120P00035000 P 01/20/17 35.0 3.95 4.30
CSCO 170120P00036000 P 01/20/17 36.0 4.55 5.20
CSCO 170120P00037000 P 01/20/17 37.0 5.40 6.35
CSCO 170120P00038000 P 01/20/17 38.0 6.35 7.30
CSCO 170120P00040000 P 01/20/17 40.0 6.90 11.00
CSCO 170421C00015000 C 04/21/17 15.0 15.85 16.95
CSCO 170421C00016000 C 04/21/17 16.0 14.85 15.95
CSCO 170421C00017000 C 04/21/17 17.0 12.45 16.10
CSCO 170421C00018000 C 04/21/17 18.0 11.95 15.40
CSCO 170421C00019000 C 04/21/17 19.0 11.80 12.90
CSCO 170421C00020000 C 04/21/17 20.0 9.45 13.50
CSCO 170421C00021000 C 04/21/17 21.0 10.30 10.80
CSCO 170421C00022000 C 04/21/17 22.0 9.20 10.15
CSCO 170421C00023000 C 04/21/17 23.0 8.25 9.15
CSCO 170421C00024000 C 04/21/17 24.0 7.40 8.20
CSCO 170421C00025000 C 04/21/17 25.0 6.35 7.25
CSCO 170421C00026000 C 04/21/17 26.0 5.65 6.00
CSCO 170421C00027000 C 04/21/17 27.0 4.80 5.00
CSCO 170421C00028000 C 04/21/17 28.0 4.00 4.30
CSCO 170421C00029000 C 04/21/17 29.0 3.25 3.55
CSCO 170421C00030000 C 04/21/17 30.0 2.58 2.74
CSCO 170421C00031000 C 04/21/17 31.0 2.02 2.11
CSCO 170421C00032000 C 04/21/17 32.0 1.50 1.58
CSCO 170421C00033000 C 04/21/17 33.0 1.08 1.15
CSCO 170421C00034000 C 04/21/17 34.0 0.73 0.81
CSCO 170421C00035000 C 04/21/17 35.0 0.44 0.55
CSCO 170421C00036000 C 04/21/17 36.0 0.26 0.37
CSCO 170421C00037000 C 04/21/17 37.0 0.14 0.24
CSCO 170421C00038000 C 04/21/17 38.0 0.12 0.15
CSCO 170421C00039000 C 04/21/17 39.0 0.06 0.10
CSCO 170421P00015000 P 04/21/17 15.0 0.07 0.10
CSCO 170421P00016000 P 04/21/17 16.0 0.09 0.12
CSCO 170421P00017000 P 04/21/17 17.0 0.11 0.14
CSCO 170421P00018000 P 04/21/17 18.0 0.14 0.17
CSCO 170421P00019000 P 04/21/17 19.0 0.17 0.20
CSCO 170421P00020000 P 04/21/17 20.0 0.20 0.24
CSCO 170421P00021000 P 04/21/17 21.0 0.24 0.28
CSCO 170421P00022000 P 04/21/17 22.0 0.29 0.34
CSCO 170421P00023000 P 04/21/17 23.0 0.36 0.40
CSCO 170421P00024000 P 04/21/17 24.0 0.44 0.48
CSCO 170421P00025000 P 04/21/17 25.0 0.54 0.58
CSCO 170421P00026000 P 04/21/17 26.0 0.68 0.72
CSCO 170421P00027000 P 04/21/17 27.0 0.85 0.91
CSCO 170421P00028000 P 04/21/17 28.0 1.07 1.14
CSCO 170421P00029000 P 04/21/17 29.0 1.36 1.42
CSCO 170421P00030000 P 04/21/17 30.0 1.69 1.77
CSCO 170421P00031000 P 04/21/17 31.0 2.10 2.22
CSCO 170421P00032000 P 04/21/17 32.0 2.60 2.72
CSCO 170421P00033000 P 04/21/17 33.0 3.15 3.35
CSCO 170421P00034000 P 04/21/17 34.0 3.85 4.15
CSCO 170421P00035000 P 04/21/17 35.0 4.55 4.90
CSCO 170421P00036000 P 04/21/17 36.0 5.20 5.70
CSCO 170421P00037000 P 04/21/17 37.0 5.75 6.70
CSCO 170421P00038000 P 04/21/17 38.0 6.65 7.60
CSCO 170421P00039000 P 04/21/17 39.0 7.60 8.45
CSCO 170616C00015000 C 06/16/17 15.0 14.70 17.40
CSCO 170616C00018000 C 06/16/17 18.0 12.85 14.45
CSCO 170616C00020000 C 06/16/17 20.0 11.25 11.65
CSCO 170616C00023000 C 06/16/17 23.0 8.30 8.85
CSCO 170616C00025000 C 06/16/17 25.0 6.65 7.05
CSCO 170616C00027000 C 06/16/17 27.0 4.95 5.20
CSCO 170616C00030000 C 06/16/17 30.0 2.85 2.99
CSCO 170616C00032000 C 06/16/17 32.0 1.78 1.87
CSCO 170616C00035000 C 06/16/17 35.0 0.71 0.79
CSCO 170616C00037000 C 06/16/17 37.0 0.33 0.40
CSCO 170616C00040000 C 06/16/17 40.0 0.09 0.13
CSCO 170616C00042000 C 06/16/17 42.0 0.03 0.07
CSCO 170616P00015000 P 06/16/17 15.0 0.11 0.14
CSCO 170616P00018000 P 06/16/17 18.0 0.20 0.23
CSCO 170616P00020000 P 06/16/17 20.0 0.28 0.32
CSCO 170616P00023000 P 06/16/17 23.0 0.50 0.53
CSCO 170616P00025000 P 06/16/17 25.0 0.72 0.78
CSCO 170616P00027000 P 06/16/17 27.0 1.07 1.17
CSCO 170616P00030000 P 06/16/17 30.0 1.96 2.10
CSCO 170616P00032000 P 06/16/17 32.0 2.89 3.05
CSCO 170616P00035000 P 06/16/17 35.0 4.80 5.00
CSCO 170616P00037000 P 06/16/17 37.0 6.20 6.60
CSCO 170616P00040000 P 06/16/17 40.0 8.60 9.60
CSCO 170616P00042000 P 06/16/17 42.0 10.90 11.35
CSCO 180119C00013000 C 01/19/18 13.0 17.05 20.20
CSCO 180119C00015000 C 01/19/18 15.0 15.05 17.20
CSCO 180119C00018000 C 01/19/18 18.0 12.05 15.25
CSCO 180119C00020000 C 01/19/18 20.0 10.80 11.70
CSCO 180119C00023000 C 01/19/18 23.0 8.60 8.80
CSCO 180119C00025000 C 01/19/18 25.0 6.90 7.25
CSCO 180119C00027000 C 01/19/18 27.0 5.35 5.80
CSCO 180119C00030000 C 01/19/18 30.0 3.50 3.65
CSCO 180119C00032000 C 01/19/18 32.0 2.47 2.58
CSCO 180119C00035000 C 01/19/18 35.0 1.35 1.43
CSCO 180119C00037000 C 01/19/18 37.0 0.84 0.92
CSCO 180119C00040000 C 01/19/18 40.0 0.33 0.45
CSCO 180119P00013000 P 01/19/18 13.0 0.20 0.24
CSCO 180119P00015000 P 01/19/18 15.0 0.30 0.34
CSCO 180119P00018000 P 01/19/18 18.0 0.49 0.53
CSCO 180119P00020000 P 01/19/18 20.0 0.66 0.72
CSCO 180119P00023000 P 01/19/18 23.0 1.07 1.16
CSCO 180119P00025000 P 01/19/18 25.0 1.46 1.60
CSCO 180119P00027000 P 01/19/18 27.0 1.98 2.15
CSCO 180119P00030000 P 01/19/18 30.0 3.05 3.25
CSCO 180119P00032000 P 01/19/18 32.0 4.05 4.30
CSCO 180119P00035000 P 01/19/18 35.0 5.90 6.20
CSCO 180119P00037000 P 01/19/18 37.0 7.40 7.70
CSCO 180119P00040000 P 01/19/18 40.0 9.55 10.25

OPRA data is delayed 15 minutes.