Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-06-16)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 170630C00024000 C 06/30/17 24.0 7.65 8.10
CSCO 170630C00024500 C 06/30/17 24.5 7.15 7.60
CSCO 170630C00025000 C 06/30/17 25.0 6.65 6.95
CSCO 170630C00025500 C 06/30/17 25.5 6.15 6.50
CSCO 170630C00026000 C 06/30/17 26.0 5.65 6.00
CSCO 170630C00026500 C 06/30/17 26.5 5.05 5.45
CSCO 170630C00027000 C 06/30/17 27.0 4.70 4.95
CSCO 170630C00027500 C 06/30/17 27.5 4.20 4.45
CSCO 170630C00028000 C 06/30/17 28.0 3.70 4.00
CSCO 170630C00028500 C 06/30/17 28.5 3.20 3.40
CSCO 170630C00029000 C 06/30/17 29.0 2.76 2.79
CSCO 170630C00029500 C 06/30/17 29.5 2.22 2.69
CSCO 170630C00030000 C 06/30/17 30.0 1.77 1.81
CSCO 170630C00030500 C 06/30/17 30.5 1.30 1.34
CSCO 170630C00031000 C 06/30/17 31.0 0.86 0.90
CSCO 170630C00031500 C 06/30/17 31.5 0.51 0.52
CSCO 170630C00032000 C 06/30/17 32.0 0.22 0.24
CSCO 170630C00032500 C 06/30/17 32.5 0.08 0.12
CSCO 170630C00033000 C 06/30/17 33.0 0.02 0.06
CSCO 170630C00033500 C 06/30/17 33.5 0.00 0.03
CSCO 170630C00034000 C 06/30/17 34.0 0.00 0.01
CSCO 170630C00034500 C 06/30/17 34.5 0.00 0.02
CSCO 170630C00035000 C 06/30/17 35.0 0.00 0.02
CSCO 170630C00035500 C 06/30/17 35.5 0.00 0.01
CSCO 170630C00036000 C 06/30/17 36.0 0.00 0.02
CSCO 170630C00036500 C 06/30/17 36.5 0.00 0.02
CSCO 170630C00037000 C 06/30/17 37.0 0.00 0.02
CSCO 170630C00037500 C 06/30/17 37.5 0.00 0.02
CSCO 170630C00038000 C 06/30/17 38.0 0.00 0.02
CSCO 170630C00038500 C 06/30/17 38.5 0.00 0.02
CSCO 170630C00039000 C 06/30/17 39.0 0.00 0.02
CSCO 170630C00039500 C 06/30/17 39.5 0.00 0.02
CSCO 170630C00040000 C 06/30/17 40.0 0.00 0.02
CSCO 170630C00040500 C 06/30/17 40.5 0.00 0.02
CSCO 170630C00041000 C 06/30/17 41.0 0.00 0.02
CSCO 170630P00024000 P 06/30/17 24.0 0.00 0.02
CSCO 170630P00024500 P 06/30/17 24.5 0.00 0.02
CSCO 170630P00025000 P 06/30/17 25.0 0.00 0.02
CSCO 170630P00025500 P 06/30/17 25.5 0.00 0.02
CSCO 170630P00026000 P 06/30/17 26.0 0.00 0.02
CSCO 170630P00026500 P 06/30/17 26.5 0.00 0.02
CSCO 170630P00027000 P 06/30/17 27.0 0.00 0.02
CSCO 170630P00027500 P 06/30/17 27.5 0.00 0.02
CSCO 170630P00028000 P 06/30/17 28.0 0.00 0.02
CSCO 170630P00028500 P 06/30/17 28.5 0.00 0.02
CSCO 170630P00029000 P 06/30/17 29.0 0.00 0.03
CSCO 170630P00029500 P 06/30/17 29.5 0.00 0.03
CSCO 170630P00030000 P 06/30/17 30.0 0.01 0.04
CSCO 170630P00030500 P 06/30/17 30.5 0.04 0.08
CSCO 170630P00031000 P 06/30/17 31.0 0.09 0.13
CSCO 170630P00031500 P 06/30/17 31.5 0.22 0.26
CSCO 170630P00032000 P 06/30/17 32.0 0.45 0.50
CSCO 170630P00032500 P 06/30/17 32.5 0.80 0.85
CSCO 170630P00033000 P 06/30/17 33.0 1.24 1.29
CSCO 170630P00033500 P 06/30/17 33.5 1.73 1.77
CSCO 170630P00034000 P 06/30/17 34.0 2.22 2.26
CSCO 170630P00034500 P 06/30/17 34.5 2.63 4.65
CSCO 170630P00035000 P 06/30/17 35.0 3.15 3.55
CSCO 170630P00035500 P 06/30/17 35.5 3.65 3.90
CSCO 170630P00036000 P 06/30/17 36.0 4.15 4.40
CSCO 170630P00036500 P 06/30/17 36.5 4.65 5.10
CSCO 170630P00037000 P 06/30/17 37.0 5.15 5.40
CSCO 170630P00037500 P 06/30/17 37.5 5.65 5.90
CSCO 170630P00038000 P 06/30/17 38.0 6.15 6.40
CSCO 170630P00038500 P 06/30/17 38.5 6.65 7.05
CSCO 170630P00039000 P 06/30/17 39.0 7.15 7.80
CSCO 170630P00039500 P 06/30/17 39.5 7.50 7.95
CSCO 170630P00040000 P 06/30/17 40.0 8.10 8.45
CSCO 170630P00040500 P 06/30/17 40.5 8.60 8.85
CSCO 170630P00041000 P 06/30/17 41.0 9.00 9.35
CSCO 170707C00024500 C 07/07/17 24.5 7.10 7.55
CSCO 170707C00025000 C 07/07/17 25.0 6.70 6.95
CSCO 170707C00025500 C 07/07/17 25.5 6.20 6.45
CSCO 170707C00026000 C 07/07/17 26.0 5.70 6.05
CSCO 170707C00026500 C 07/07/17 26.5 5.20 5.50
CSCO 170707C00027000 C 07/07/17 27.0 4.55 5.00
CSCO 170707C00027500 C 07/07/17 27.5 4.15 4.50
CSCO 170707C00028000 C 07/07/17 28.0 3.70 4.00
CSCO 170707C00028500 C 07/07/17 28.5 3.20 3.40
CSCO 170707C00029000 C 07/07/17 29.0 2.72 2.95
CSCO 170707C00029500 C 07/07/17 29.5 2.22 2.70
CSCO 170707C00030000 C 07/07/17 30.0 1.65 2.06
CSCO 170707C00030500 C 07/07/17 30.5 1.33 1.41
CSCO 170707C00031000 C 07/07/17 31.0 0.90 0.93
CSCO 170707C00031500 C 07/07/17 31.5 0.50 0.56
CSCO 170707C00032000 C 07/07/17 32.0 0.25 0.31
CSCO 170707C00032500 C 07/07/17 32.5 0.11 0.15
CSCO 170707C00033000 C 07/07/17 33.0 0.02 0.07
CSCO 170707C00033500 C 07/07/17 33.5 0.00 0.04
CSCO 170707C00034000 C 07/07/17 34.0 0.00 0.03
CSCO 170707C00034500 C 07/07/17 34.5 0.00 0.02
CSCO 170707C00035000 C 07/07/17 35.0 0.00 0.02
CSCO 170707C00035500 C 07/07/17 35.5 0.00 0.02
CSCO 170707C00036000 C 07/07/17 36.0 0.00 0.02
CSCO 170707C00036500 C 07/07/17 36.5 0.00 0.02
CSCO 170707C00037000 C 07/07/17 37.0 0.00 0.02
CSCO 170707C00037500 C 07/07/17 37.5 0.00 0.02
CSCO 170707C00038000 C 07/07/17 38.0 0.00 0.02
CSCO 170707C00038500 C 07/07/17 38.5 0.00 0.02
CSCO 170707C00039000 C 07/07/17 39.0 0.00 0.02
CSCO 170707P00024500 P 07/07/17 24.5 0.00 0.02
CSCO 170707P00025000 P 07/07/17 25.0 0.00 0.02
CSCO 170707P00025500 P 07/07/17 25.5 0.00 0.02
CSCO 170707P00026000 P 07/07/17 26.0 0.00 0.02
CSCO 170707P00026500 P 07/07/17 26.5 0.00 0.02
CSCO 170707P00027000 P 07/07/17 27.0 0.00 0.02
CSCO 170707P00027500 P 07/07/17 27.5 0.00 0.02
CSCO 170707P00028000 P 07/07/17 28.0 0.00 0.03
CSCO 170707P00028500 P 07/07/17 28.5 0.00 0.04
CSCO 170707P00029000 P 07/07/17 29.0 0.00 0.05
CSCO 170707P00029500 P 07/07/17 29.5 0.00 0.07
CSCO 170707P00030000 P 07/07/17 30.0 0.05 0.10
CSCO 170707P00030500 P 07/07/17 30.5 0.09 0.15
CSCO 170707P00031000 P 07/07/17 31.0 0.21 0.24
CSCO 170707P00031500 P 07/07/17 31.5 0.39 0.46
CSCO 170707P00032000 P 07/07/17 32.0 0.68 0.76
CSCO 170707P00032500 P 07/07/17 32.5 1.07 1.16
CSCO 170707P00033000 P 07/07/17 33.0 1.48 1.66
CSCO 170707P00033500 P 07/07/17 33.5 1.94 2.30
CSCO 170707P00034000 P 07/07/17 34.0 2.42 3.00
CSCO 170707P00034500 P 07/07/17 34.5 2.92 3.15
CSCO 170707P00035000 P 07/07/17 35.0 3.40 3.70
CSCO 170707P00035500 P 07/07/17 35.5 3.85 4.30
CSCO 170707P00036000 P 07/07/17 36.0 4.40 4.95
CSCO 170707P00036500 P 07/07/17 36.5 4.90 5.50
CSCO 170707P00037000 P 07/07/17 37.0 5.40 6.00
CSCO 170707P00037500 P 07/07/17 37.5 5.90 6.30
CSCO 170707P00038000 P 07/07/17 38.0 6.25 7.10
CSCO 170707P00038500 P 07/07/17 38.5 6.65 7.30
CSCO 170707P00039000 P 07/07/17 39.0 7.35 7.90
CSCO 170714C00024500 C 07/14/17 24.5 7.15 7.45
CSCO 170714C00025000 C 07/14/17 25.0 6.65 6.95
CSCO 170714C00025500 C 07/14/17 25.5 6.15 7.45
CSCO 170714C00026000 C 07/14/17 26.0 5.65 6.00
CSCO 170714C00026500 C 07/14/17 26.5 5.10 6.65
CSCO 170714C00027000 C 07/14/17 27.0 4.70 5.10
CSCO 170714C00027500 C 07/14/17 27.5 4.05 4.40
CSCO 170714C00028000 C 07/14/17 28.0 3.60 3.95
CSCO 170714C00028500 C 07/14/17 28.5 3.15 3.45
CSCO 170714C00029000 C 07/14/17 29.0 2.64 2.94
CSCO 170714C00029500 C 07/14/17 29.5 2.15 2.71
CSCO 170714C00030000 C 07/14/17 30.0 1.68 1.96
CSCO 170714C00030500 C 07/14/17 30.5 1.31 1.41
CSCO 170714C00031000 C 07/14/17 31.0 0.90 0.96
CSCO 170714C00031500 C 07/14/17 31.5 0.55 0.61
CSCO 170714C00032000 C 07/14/17 32.0 0.30 0.36
CSCO 170714C00032500 C 07/14/17 32.5 0.15 0.20
CSCO 170714C00033000 C 07/14/17 33.0 0.06 0.11
CSCO 170714C00033500 C 07/14/17 33.5 0.02 0.06
CSCO 170714C00034000 C 07/14/17 34.0 0.00 0.04
CSCO 170714C00034500 C 07/14/17 34.5 0.00 0.03
CSCO 170714C00035000 C 07/14/17 35.0 0.00 0.03
CSCO 170714C00035500 C 07/14/17 35.5 0.00 0.02
CSCO 170714C00036000 C 07/14/17 36.0 0.00 0.02
CSCO 170714C00036500 C 07/14/17 36.5 0.00 0.02
CSCO 170714C00037000 C 07/14/17 37.0 0.00 0.02
CSCO 170714C00037500 C 07/14/17 37.5 0.00 0.02
CSCO 170714C00038000 C 07/14/17 38.0 0.00 0.02
CSCO 170714C00038500 C 07/14/17 38.5 0.00 0.02
CSCO 170714P00024500 P 07/14/17 24.5 0.00 0.02
CSCO 170714P00025000 P 07/14/17 25.0 0.00 0.02
CSCO 170714P00025500 P 07/14/17 25.5 0.00 0.02
CSCO 170714P00026000 P 07/14/17 26.0 0.00 0.03
CSCO 170714P00026500 P 07/14/17 26.5 0.00 0.03
CSCO 170714P00027000 P 07/14/17 27.0 0.00 0.03
CSCO 170714P00027500 P 07/14/17 27.5 0.00 0.04
CSCO 170714P00028000 P 07/14/17 28.0 0.00 0.04
CSCO 170714P00028500 P 07/14/17 28.5 0.01 0.04
CSCO 170714P00029000 P 07/14/17 29.0 0.03 0.06
CSCO 170714P00029500 P 07/14/17 29.5 0.05 0.10
CSCO 170714P00030000 P 07/14/17 30.0 0.09 0.14
CSCO 170714P00030500 P 07/14/17 30.5 0.16 0.22
CSCO 170714P00031000 P 07/14/17 31.0 0.29 0.35
CSCO 170714P00031500 P 07/14/17 31.5 0.48 0.55
CSCO 170714P00032000 P 07/14/17 32.0 0.76 0.83
CSCO 170714P00032500 P 07/14/17 32.5 1.09 1.19
CSCO 170714P00033000 P 07/14/17 33.0 1.50 1.65
CSCO 170714P00033500 P 07/14/17 33.5 1.89 2.20
CSCO 170714P00034000 P 07/14/17 34.0 2.44 3.00
CSCO 170714P00034500 P 07/14/17 34.5 2.95 3.20
CSCO 170714P00035000 P 07/14/17 35.0 3.40 3.95
CSCO 170714P00035500 P 07/14/17 35.5 3.90 4.20
CSCO 170714P00036000 P 07/14/17 36.0 4.40 4.95
CSCO 170714P00036500 P 07/14/17 36.5 4.85 5.25
CSCO 170714P00037000 P 07/14/17 37.0 5.35 6.00
CSCO 170714P00037500 P 07/14/17 37.5 5.90 7.05
CSCO 170714P00038000 P 07/14/17 38.0 6.40 7.00
CSCO 170714P00038500 P 07/14/17 38.5 6.85 7.45
CSCO 170721C00016000 C 07/21/17 16.0 15.45 16.10
CSCO 170721C00017000 C 07/21/17 17.0 14.30 15.20
CSCO 170721C00018000 C 07/21/17 18.0 13.50 14.45
CSCO 170721C00019000 C 07/21/17 19.0 12.65 13.25
CSCO 170721C00020000 C 07/21/17 20.0 11.55 12.05
CSCO 170721C00021000 C 07/21/17 21.0 10.50 11.10
CSCO 170721C00022000 C 07/21/17 22.0 9.55 10.00
CSCO 170721C00023000 C 07/21/17 23.0 8.60 9.10
CSCO 170721C00024000 C 07/21/17 24.0 7.65 8.05
CSCO 170721C00024500 C 07/21/17 24.5 7.10 7.40
CSCO 170721C00025000 C 07/21/17 25.0 6.70 6.85
CSCO 170721C00025500 C 07/21/17 25.5 6.10 6.35
CSCO 170721C00026000 C 07/21/17 26.0 5.65 5.85
CSCO 170721C00026500 C 07/21/17 26.5 5.15 5.35
CSCO 170721C00027000 C 07/21/17 27.0 4.65 4.85
CSCO 170721C00027500 C 07/21/17 27.5 4.20 4.40
CSCO 170721C00028000 C 07/21/17 28.0 3.65 3.85
CSCO 170721C00028500 C 07/21/17 28.5 3.25 3.35
CSCO 170721C00029000 C 07/21/17 29.0 2.68 2.84
CSCO 170721C00029500 C 07/21/17 29.5 2.22 2.35
CSCO 170721C00030000 C 07/21/17 30.0 1.72 1.85
CSCO 170721C00030500 C 07/21/17 30.5 1.26 1.40
CSCO 170721C00031000 C 07/21/17 31.0 0.94 1.00
CSCO 170721C00031500 C 07/21/17 31.5 0.61 0.67
CSCO 170721C00032000 C 07/21/17 32.0 0.39 0.42
CSCO 170721C00032500 C 07/21/17 32.5 0.18 0.26
CSCO 170721C00033000 C 07/21/17 33.0 0.08 0.16
CSCO 170721C00033500 C 07/21/17 33.5 0.05 0.08
CSCO 170721C00034000 C 07/21/17 34.0 0.02 0.05
CSCO 170721C00034500 C 07/21/17 34.5 0.01 0.04
CSCO 170721C00035000 C 07/21/17 35.0 0.01 0.03
CSCO 170721C00035500 C 07/21/17 35.5 0.00 0.03
CSCO 170721C00036000 C 07/21/17 36.0 0.00 0.01
CSCO 170721C00036500 C 07/21/17 36.5 0.00 0.02
CSCO 170721C00037000 C 07/21/17 37.0 0.00 0.02
CSCO 170721C00037500 C 07/21/17 37.5 0.00 0.02
CSCO 170721C00038000 C 07/21/17 38.0 0.00 0.02
CSCO 170721C00038500 C 07/21/17 38.5 0.00 0.02
CSCO 170721C00039000 C 07/21/17 39.0 0.00 0.02
CSCO 170721C00040000 C 07/21/17 40.0 0.00 0.02
CSCO 170721C00041000 C 07/21/17 41.0 0.00 0.01
CSCO 170721P00016000 P 07/21/17 16.0 0.00 0.02
CSCO 170721P00017000 P 07/21/17 17.0 0.00 0.02
CSCO 170721P00018000 P 07/21/17 18.0 0.00 0.02
CSCO 170721P00019000 P 07/21/17 19.0 0.00 0.02
CSCO 170721P00020000 P 07/21/17 20.0 0.00 0.02
CSCO 170721P00021000 P 07/21/17 21.0 0.00 0.02
CSCO 170721P00022000 P 07/21/17 22.0 0.00 0.02
CSCO 170721P00023000 P 07/21/17 23.0 0.00 0.02
CSCO 170721P00024000 P 07/21/17 24.0 0.00 0.02
CSCO 170721P00024500 P 07/21/17 24.5 0.00 0.02
CSCO 170721P00025000 P 07/21/17 25.0 0.00 0.02
CSCO 170721P00025500 P 07/21/17 25.5 0.00 0.03
CSCO 170721P00026000 P 07/21/17 26.0 0.00 0.03
CSCO 170721P00026500 P 07/21/17 26.5 0.00 0.03
CSCO 170721P00027000 P 07/21/17 27.0 0.00 0.04
CSCO 170721P00027500 P 07/21/17 27.5 0.01 0.04
CSCO 170721P00028000 P 07/21/17 28.0 0.02 0.05
CSCO 170721P00028500 P 07/21/17 28.5 0.03 0.06
CSCO 170721P00029000 P 07/21/17 29.0 0.06 0.10
CSCO 170721P00029500 P 07/21/17 29.5 0.10 0.14
CSCO 170721P00030000 P 07/21/17 30.0 0.14 0.19
CSCO 170721P00030500 P 07/21/17 30.5 0.24 0.28
CSCO 170721P00031000 P 07/21/17 31.0 0.37 0.42
CSCO 170721P00031500 P 07/21/17 31.5 0.57 0.63
CSCO 170721P00032000 P 07/21/17 32.0 0.83 0.90
CSCO 170721P00032500 P 07/21/17 32.5 1.17 1.25
CSCO 170721P00033000 P 07/21/17 33.0 1.57 1.66
CSCO 170721P00033500 P 07/21/17 33.5 2.00 2.16
CSCO 170721P00034000 P 07/21/17 34.0 2.47 2.55
CSCO 170721P00034500 P 07/21/17 34.5 2.95 3.15
CSCO 170721P00035000 P 07/21/17 35.0 3.45 3.65
CSCO 170721P00035500 P 07/21/17 35.5 3.95 4.05
CSCO 170721P00036000 P 07/21/17 36.0 4.40 4.70
CSCO 170721P00036500 P 07/21/17 36.5 4.95 5.20
CSCO 170721P00037000 P 07/21/17 37.0 5.35 5.70
CSCO 170721P00037500 P 07/21/17 37.5 5.80 6.40
CSCO 170721P00038000 P 07/21/17 38.0 6.30 7.15
CSCO 170721P00038500 P 07/21/17 38.5 6.85 7.40
CSCO 170721P00039000 P 07/21/17 39.0 7.35 8.00
CSCO 170721P00040000 P 07/21/17 40.0 8.25 8.70
CSCO 170721P00041000 P 07/21/17 41.0 9.35 9.65
CSCO 170728C00024500 C 07/28/17 24.5 7.20 7.45
CSCO 170728C00025000 C 07/28/17 25.0 6.65 6.95
CSCO 170728C00025500 C 07/28/17 25.5 6.15 6.40
CSCO 170728C00026000 C 07/28/17 26.0 5.65 5.95
CSCO 170728C00026500 C 07/28/17 26.5 5.15 5.50
CSCO 170728C00027000 C 07/28/17 27.0 4.60 4.90
CSCO 170728C00027500 C 07/28/17 27.5 4.20 4.40
CSCO 170728C00028000 C 07/28/17 28.0 3.65 3.85
CSCO 170728C00028500 C 07/28/17 28.5 3.20 3.50
CSCO 170728C00029000 C 07/28/17 29.0 2.68 2.84
CSCO 170728C00029500 C 07/28/17 29.5 2.19 2.38
CSCO 170728C00030000 C 07/28/17 30.0 1.72 1.88
CSCO 170728C00030500 C 07/28/17 30.5 1.37 1.43
CSCO 170728C00031000 C 07/28/17 31.0 0.97 1.09
CSCO 170728C00031500 C 07/28/17 31.5 0.67 0.74
CSCO 170728C00032000 C 07/28/17 32.0 0.42 0.48
CSCO 170728C00032500 C 07/28/17 32.5 0.25 0.31
CSCO 170728C00033000 C 07/28/17 33.0 0.14 0.19
CSCO 170728C00033500 C 07/28/17 33.5 0.07 0.12
CSCO 170728C00034000 C 07/28/17 34.0 0.01 0.07
CSCO 170728C00034500 C 07/28/17 34.5 0.00 0.05
CSCO 170728C00035000 C 07/28/17 35.0 0.00 0.04
CSCO 170728C00035500 C 07/28/17 35.5 0.00 0.03
CSCO 170728C00036000 C 07/28/17 36.0 0.00 0.03
CSCO 170728C00036500 C 07/28/17 36.5 0.00 0.02
CSCO 170728C00037000 C 07/28/17 37.0 0.00 0.02
CSCO 170728C00037500 C 07/28/17 37.5 0.00 0.02
CSCO 170728C00038000 C 07/28/17 38.0 0.00 0.02
CSCO 170728C00038500 C 07/28/17 38.5 0.00 0.02
CSCO 170728P00024500 P 07/28/17 24.5 0.00 0.03
CSCO 170728P00025000 P 07/28/17 25.0 0.00 0.03
CSCO 170728P00025500 P 07/28/17 25.5 0.00 0.03
CSCO 170728P00026000 P 07/28/17 26.0 0.00 0.04
CSCO 170728P00026500 P 07/28/17 26.5 0.00 0.04
CSCO 170728P00027000 P 07/28/17 27.0 0.01 0.05
CSCO 170728P00027500 P 07/28/17 27.5 0.01 0.05
CSCO 170728P00028000 P 07/28/17 28.0 0.03 0.06
CSCO 170728P00028500 P 07/28/17 28.5 0.05 0.07
CSCO 170728P00029000 P 07/28/17 29.0 0.08 0.11
CSCO 170728P00029500 P 07/28/17 29.5 0.12 0.16
CSCO 170728P00030000 P 07/28/17 30.0 0.18 0.23
CSCO 170728P00030500 P 07/28/17 30.5 0.29 0.33
CSCO 170728P00031000 P 07/28/17 31.0 0.42 0.49
CSCO 170728P00031500 P 07/28/17 31.5 0.63 0.68
CSCO 170728P00032000 P 07/28/17 32.0 0.85 0.95
CSCO 170728P00032500 P 07/28/17 32.5 1.18 1.28
CSCO 170728P00033000 P 07/28/17 33.0 1.57 1.69
CSCO 170728P00033500 P 07/28/17 33.5 2.00 2.15
CSCO 170728P00034000 P 07/28/17 34.0 2.47 2.69
CSCO 170728P00034500 P 07/28/17 34.5 2.96 3.20
CSCO 170728P00035000 P 07/28/17 35.0 3.45 3.65
CSCO 170728P00035500 P 07/28/17 35.5 3.85 4.15
CSCO 170728P00036000 P 07/28/17 36.0 4.35 4.65
CSCO 170728P00036500 P 07/28/17 36.5 4.85 5.20
CSCO 170728P00037000 P 07/28/17 37.0 5.30 5.95
CSCO 170728P00037500 P 07/28/17 37.5 5.85 6.35
CSCO 170728P00038000 P 07/28/17 38.0 6.35 6.80
CSCO 170728P00038500 P 07/28/17 38.5 6.90 7.45
CSCO 170804C00024500 C 08/04/17 24.5 7.15 7.45
CSCO 170804C00025000 C 08/04/17 25.0 6.65 7.00
CSCO 170804C00025500 C 08/04/17 25.5 6.20 6.50
CSCO 170804C00026000 C 08/04/17 26.0 5.55 5.90
CSCO 170804C00026500 C 08/04/17 26.5 5.15 5.45
CSCO 170804C00027000 C 08/04/17 27.0 4.65 5.05
CSCO 170804C00027500 C 08/04/17 27.5 4.20 4.40
CSCO 170804C00028000 C 08/04/17 28.0 3.70 4.00
CSCO 170804C00028500 C 08/04/17 28.5 3.20 3.40
CSCO 170804C00029000 C 08/04/17 29.0 2.68 2.86
CSCO 170804C00029500 C 08/04/17 29.5 2.19 2.37
CSCO 170804C00030000 C 08/04/17 30.0 1.81 1.91
CSCO 170804C00030500 C 08/04/17 30.5 1.38 1.48
CSCO 170804C00031000 C 08/04/17 31.0 1.01 1.10
CSCO 170804C00031500 C 08/04/17 31.5 0.70 0.77
CSCO 170804C00032000 C 08/04/17 32.0 0.46 0.52
CSCO 170804C00032500 C 08/04/17 32.5 0.27 0.35
CSCO 170804C00033000 C 08/04/17 33.0 0.16 0.23
CSCO 170804C00033500 C 08/04/17 33.5 0.06 0.15
CSCO 170804C00034000 C 08/04/17 34.0 0.02 0.09
CSCO 170804C00034500 C 08/04/17 34.5 0.01 0.06
CSCO 170804C00035000 C 08/04/17 35.0 0.00 0.04
CSCO 170804C00035500 C 08/04/17 35.5 0.00 0.04
CSCO 170804C00036000 C 08/04/17 36.0 0.00 0.03
CSCO 170804C00036500 C 08/04/17 36.5 0.00 0.03
CSCO 170804C00037000 C 08/04/17 37.0 0.00 0.03
CSCO 170804C00037500 C 08/04/17 37.5 0.00 0.02
CSCO 170804C00038000 C 08/04/17 38.0 0.00 0.02
CSCO 170804C00038500 C 08/04/17 38.5 0.00 0.02
CSCO 170804C00039000 C 08/04/17 39.0 0.00 0.02
CSCO 170804P00024500 P 08/04/17 24.5 0.00 0.03
CSCO 170804P00025000 P 08/04/17 25.0 0.00 0.04
CSCO 170804P00025500 P 08/04/17 25.5 0.00 0.04
CSCO 170804P00026000 P 08/04/17 26.0 0.00 0.05
CSCO 170804P00026500 P 08/04/17 26.5 0.00 0.04
CSCO 170804P00027000 P 08/04/17 27.0 0.01 0.05
CSCO 170804P00027500 P 08/04/17 27.5 0.02 0.06
CSCO 170804P00028000 P 08/04/17 28.0 0.04 0.08
CSCO 170804P00028500 P 08/04/17 28.5 0.06 0.10
CSCO 170804P00029000 P 08/04/17 29.0 0.10 0.14
CSCO 170804P00029500 P 08/04/17 29.5 0.14 0.20
CSCO 170804P00030000 P 08/04/17 30.0 0.21 0.26
CSCO 170804P00030500 P 08/04/17 30.5 0.31 0.39
CSCO 170804P00031000 P 08/04/17 31.0 0.45 0.52
CSCO 170804P00031500 P 08/04/17 31.5 0.65 0.73
CSCO 170804P00032000 P 08/04/17 32.0 0.89 1.00
CSCO 170804P00032500 P 08/04/17 32.5 1.19 1.33
CSCO 170804P00033000 P 08/04/17 33.0 1.58 1.70
CSCO 170804P00033500 P 08/04/17 33.5 2.02 2.16
CSCO 170804P00034000 P 08/04/17 34.0 2.48 2.70
CSCO 170804P00034500 P 08/04/17 34.5 2.96 3.20
CSCO 170804P00035000 P 08/04/17 35.0 3.35 3.60
CSCO 170804P00035500 P 08/04/17 35.5 3.80 4.20
CSCO 170804P00036000 P 08/04/17 36.0 4.40 4.65
CSCO 170804P00036500 P 08/04/17 36.5 4.85 5.35
CSCO 170804P00037000 P 08/04/17 37.0 5.40 5.55
CSCO 170804P00037500 P 08/04/17 37.5 5.80 6.20
CSCO 170804P00038000 P 08/04/17 38.0 6.30 7.05
CSCO 170804P00038500 P 08/04/17 38.5 6.80 7.95
CSCO 170804P00039000 P 08/04/17 39.0 7.30 7.70
CSCO 170818C00017000 C 08/18/17 17.0 14.70 15.10
CSCO 170818C00018000 C 08/18/17 18.0 13.55 14.00
CSCO 170818C00019000 C 08/18/17 19.0 12.65 13.20
CSCO 170818C00020000 C 08/18/17 20.0 11.65 12.05
CSCO 170818C00021000 C 08/18/17 21.0 10.65 11.05
CSCO 170818C00022000 C 08/18/17 22.0 9.70 10.25
CSCO 170818C00023000 C 08/18/17 23.0 8.70 9.05
CSCO 170818C00024000 C 08/18/17 24.0 7.70 7.95
CSCO 170818C00025000 C 08/18/17 25.0 6.65 6.90
CSCO 170818C00026000 C 08/18/17 26.0 5.70 5.90
CSCO 170818C00027000 C 08/18/17 27.0 4.65 4.90
CSCO 170818C00028000 C 08/18/17 28.0 3.65 4.30
CSCO 170818C00029000 C 08/18/17 29.0 2.83 3.35
CSCO 170818C00030000 C 08/18/17 30.0 1.97 2.10
CSCO 170818C00031000 C 08/18/17 31.0 1.30 1.37
CSCO 170818C00032000 C 08/18/17 32.0 0.80 0.84
CSCO 170818C00033000 C 08/18/17 33.0 0.45 0.46
CSCO 170818C00034000 C 08/18/17 34.0 0.20 0.26
CSCO 170818C00035000 C 08/18/17 35.0 0.07 0.11
CSCO 170818C00036000 C 08/18/17 36.0 0.03 0.06
CSCO 170818C00037000 C 08/18/17 37.0 0.01 0.05
CSCO 170818C00038000 C 08/18/17 38.0 0.00 0.03
CSCO 170818C00039000 C 08/18/17 39.0 0.00 0.03
CSCO 170818C00040000 C 08/18/17 40.0 0.00 0.03
CSCO 170818C00041000 C 08/18/17 41.0 0.00 0.02
CSCO 170818C00042000 C 08/18/17 42.0 0.00 0.02
CSCO 170818C00043000 C 08/18/17 43.0 0.00 0.02
CSCO 170818P00017000 P 08/18/17 17.0 0.00 0.02
CSCO 170818P00018000 P 08/18/17 18.0 0.00 0.02
CSCO 170818P00019000 P 08/18/17 19.0 0.00 0.02
CSCO 170818P00020000 P 08/18/17 20.0 0.00 0.02
CSCO 170818P00021000 P 08/18/17 21.0 0.00 0.02
CSCO 170818P00022000 P 08/18/17 22.0 0.00 0.03
CSCO 170818P00023000 P 08/18/17 23.0 0.00 0.04
CSCO 170818P00024000 P 08/18/17 24.0 0.01 0.05
CSCO 170818P00025000 P 08/18/17 25.0 0.02 0.08
CSCO 170818P00026000 P 08/18/17 26.0 0.04 0.10
CSCO 170818P00027000 P 08/18/17 27.0 0.08 0.14
CSCO 170818P00028000 P 08/18/17 28.0 0.14 0.21
CSCO 170818P00029000 P 08/18/17 29.0 0.24 0.32
CSCO 170818P00030000 P 08/18/17 30.0 0.44 0.51
CSCO 170818P00031000 P 08/18/17 31.0 0.74 0.79
CSCO 170818P00032000 P 08/18/17 32.0 1.18 1.29
CSCO 170818P00033000 P 08/18/17 33.0 1.79 1.94
CSCO 170818P00034000 P 08/18/17 34.0 2.58 2.74
CSCO 170818P00035000 P 08/18/17 35.0 3.45 3.70
CSCO 170818P00036000 P 08/18/17 36.0 4.40 4.65
CSCO 170818P00037000 P 08/18/17 37.0 5.40 6.25
CSCO 170818P00038000 P 08/18/17 38.0 6.40 7.10
CSCO 170818P00039000 P 08/18/17 39.0 7.40 7.85
CSCO 170818P00040000 P 08/18/17 40.0 8.25 8.75
CSCO 170818P00041000 P 08/18/17 41.0 9.15 9.90
CSCO 170818P00042000 P 08/18/17 42.0 10.20 10.85
CSCO 170818P00043000 P 08/18/17 43.0 11.30 11.75
CSCO 170915C00022000 C 09/15/17 22.0 9.70 10.00
CSCO 170915C00023000 C 09/15/17 23.0 8.55 8.95
CSCO 170915C00024000 C 09/15/17 24.0 7.20 8.00
CSCO 170915C00025000 C 09/15/17 25.0 6.65 6.90
CSCO 170915C00026000 C 09/15/17 26.0 5.65 5.95
CSCO 170915C00027000 C 09/15/17 27.0 4.65 4.95
CSCO 170915C00028000 C 09/15/17 28.0 3.65 4.05
CSCO 170915C00029000 C 09/15/17 29.0 2.85 3.05
CSCO 170915C00030000 C 09/15/17 30.0 2.14 2.22
CSCO 170915C00031000 C 09/15/17 31.0 1.50 1.54
CSCO 170915C00032000 C 09/15/17 32.0 0.93 0.99
CSCO 170915C00033000 C 09/15/17 33.0 0.54 0.61
CSCO 170915C00034000 C 09/15/17 34.0 0.30 0.34
CSCO 170915C00035000 C 09/15/17 35.0 0.12 0.19
CSCO 170915C00036000 C 09/15/17 36.0 0.08 0.11
CSCO 170915C00037000 C 09/15/17 37.0 0.03 0.06
CSCO 170915C00038000 C 09/15/17 38.0 0.02 0.04
CSCO 170915C00039000 C 09/15/17 39.0 0.00 0.04
CSCO 170915C00040000 C 09/15/17 40.0 0.00 0.03
CSCO 170915P00022000 P 09/15/17 22.0 0.00 0.04
CSCO 170915P00023000 P 09/15/17 23.0 0.02 0.04
CSCO 170915P00024000 P 09/15/17 24.0 0.03 0.05
CSCO 170915P00025000 P 09/15/17 25.0 0.06 0.08
CSCO 170915P00026000 P 09/15/17 26.0 0.09 0.12
CSCO 170915P00027000 P 09/15/17 27.0 0.14 0.18
CSCO 170915P00028000 P 09/15/17 28.0 0.23 0.27
CSCO 170915P00029000 P 09/15/17 29.0 0.36 0.42
CSCO 170915P00030000 P 09/15/17 30.0 0.55 0.63
CSCO 170915P00031000 P 09/15/17 31.0 0.89 0.95
CSCO 170915P00032000 P 09/15/17 32.0 1.34 1.42
CSCO 170915P00033000 P 09/15/17 33.0 1.95 2.04
CSCO 170915P00034000 P 09/15/17 34.0 2.66 2.79
CSCO 170915P00035000 P 09/15/17 35.0 3.50 3.65
CSCO 170915P00036000 P 09/15/17 36.0 4.40 4.70
CSCO 170915P00037000 P 09/15/17 37.0 5.40 5.80
CSCO 170915P00038000 P 09/15/17 38.0 6.25 6.65
CSCO 170915P00039000 P 09/15/17 39.0 7.40 7.65
CSCO 170915P00040000 P 09/15/17 40.0 8.35 8.65
CSCO 171020C00017000 C 10/20/17 17.0 14.55 15.00
CSCO 171020C00018000 C 10/20/17 18.0 13.60 13.90
CSCO 171020C00019000 C 10/20/17 19.0 12.70 12.90
CSCO 171020C00020000 C 10/20/17 20.0 11.70 11.90
CSCO 171020C00021000 C 10/20/17 21.0 10.70 10.95
CSCO 171020C00022000 C 10/20/17 22.0 9.65 10.00
CSCO 171020C00023000 C 10/20/17 23.0 8.70 9.00
CSCO 171020C00024000 C 10/20/17 24.0 7.70 7.95
CSCO 171020C00025000 C 10/20/17 25.0 6.65 6.90
CSCO 171020C00026000 C 10/20/17 26.0 5.75 5.90
CSCO 171020C00027000 C 10/20/17 27.0 4.75 5.00
CSCO 171020C00028000 C 10/20/17 28.0 3.85 3.95
CSCO 171020C00029000 C 10/20/17 29.0 3.00 3.10
CSCO 171020C00030000 C 10/20/17 30.0 2.26 2.34
CSCO 171020C00031000 C 10/20/17 31.0 1.58 1.65
CSCO 171020C00032000 C 10/20/17 32.0 1.03 1.11
CSCO 171020C00033000 C 10/20/17 33.0 0.61 0.71
CSCO 171020C00034000 C 10/20/17 34.0 0.39 0.42
CSCO 171020C00035000 C 10/20/17 35.0 0.22 0.26
CSCO 171020C00036000 C 10/20/17 36.0 0.12 0.16
CSCO 171020C00037000 C 10/20/17 37.0 0.06 0.10
CSCO 171020C00038000 C 10/20/17 38.0 0.02 0.06
CSCO 171020C00039000 C 10/20/17 39.0 0.01 0.04
CSCO 171020C00040000 C 10/20/17 40.0 0.00 0.03
CSCO 171020C00041000 C 10/20/17 41.0 0.00 0.02
CSCO 171020C00042000 C 10/20/17 42.0 0.00 0.02
CSCO 171020C00043000 C 10/20/17 43.0 0.00 0.03
CSCO 171020P00017000 P 10/20/17 17.0 0.00 0.02
CSCO 171020P00018000 P 10/20/17 18.0 0.00 0.03
CSCO 171020P00019000 P 10/20/17 19.0 0.00 0.04
CSCO 171020P00020000 P 10/20/17 20.0 0.01 0.05
CSCO 171020P00021000 P 10/20/17 21.0 0.02 0.06
CSCO 171020P00022000 P 10/20/17 22.0 0.03 0.09
CSCO 171020P00023000 P 10/20/17 23.0 0.06 0.10
CSCO 171020P00024000 P 10/20/17 24.0 0.08 0.11
CSCO 171020P00025000 P 10/20/17 25.0 0.12 0.17
CSCO 171020P00026000 P 10/20/17 26.0 0.17 0.23
CSCO 171020P00027000 P 10/20/17 27.0 0.24 0.30
CSCO 171020P00028000 P 10/20/17 28.0 0.36 0.42
CSCO 171020P00029000 P 10/20/17 29.0 0.55 0.60
CSCO 171020P00030000 P 10/20/17 30.0 0.81 0.86
CSCO 171020P00031000 P 10/20/17 31.0 1.17 1.22
CSCO 171020P00032000 P 10/20/17 32.0 1.64 1.71
CSCO 171020P00033000 P 10/20/17 33.0 2.27 2.35
CSCO 171020P00034000 P 10/20/17 34.0 2.97 3.10
CSCO 171020P00035000 P 10/20/17 35.0 3.80 3.95
CSCO 171020P00036000 P 10/20/17 36.0 4.70 4.85
CSCO 171020P00037000 P 10/20/17 37.0 5.60 5.80
CSCO 171020P00038000 P 10/20/17 38.0 6.55 6.75
CSCO 171020P00039000 P 10/20/17 39.0 7.50 7.75
CSCO 171020P00040000 P 10/20/17 40.0 8.50 8.70
CSCO 171020P00041000 P 10/20/17 41.0 9.40 9.75
CSCO 171020P00042000 P 10/20/17 42.0 10.25 10.75
CSCO 171020P00043000 P 10/20/17 43.0 11.20 11.75
CSCO 171117C00019000 C 11/17/17 19.0 12.60 13.20
CSCO 171117C00020000 C 11/17/17 20.0 11.30 12.65
CSCO 171117C00021000 C 11/17/17 21.0 10.40 11.10
CSCO 171117C00022000 C 11/17/17 22.0 9.60 9.95
CSCO 171117C00023000 C 11/17/17 23.0 8.65 9.00
CSCO 171117C00024000 C 11/17/17 24.0 7.65 8.20
CSCO 171117C00025000 C 11/17/17 25.0 6.70 6.90
CSCO 171117C00026000 C 11/17/17 26.0 4.50 7.30
CSCO 171117C00027000 C 11/17/17 27.0 4.85 6.10
CSCO 171117C00028000 C 11/17/17 28.0 3.95 5.00
CSCO 171117C00029000 C 11/17/17 29.0 3.10 3.25
CSCO 171117C00030000 C 11/17/17 30.0 2.43 2.51
CSCO 171117C00031000 C 11/17/17 31.0 1.81 1.87
CSCO 171117C00032000 C 11/17/17 32.0 1.28 1.34
CSCO 171117C00033000 C 11/17/17 33.0 0.87 0.92
CSCO 171117C00034000 C 11/17/17 34.0 0.57 0.61
CSCO 171117C00035000 C 11/17/17 35.0 0.35 0.39
CSCO 171117C00036000 C 11/17/17 36.0 0.19 0.25
CSCO 171117C00037000 C 11/17/17 37.0 0.10 0.17
CSCO 171117C00038000 C 11/17/17 38.0 0.06 0.11
CSCO 171117C00039000 C 11/17/17 39.0 0.03 0.08
CSCO 171117C00040000 C 11/17/17 40.0 0.02 0.06
CSCO 171117P00019000 P 11/17/17 19.0 0.03 0.05
CSCO 171117P00020000 P 11/17/17 20.0 0.04 0.08
CSCO 171117P00021000 P 11/17/17 21.0 0.05 0.10
CSCO 171117P00022000 P 11/17/17 22.0 0.07 0.13
CSCO 171117P00023000 P 11/17/17 23.0 0.11 0.16
CSCO 171117P00024000 P 11/17/17 24.0 0.14 0.20
CSCO 171117P00025000 P 11/17/17 25.0 0.16 0.26
CSCO 171117P00026000 P 11/17/17 26.0 0.27 0.33
CSCO 171117P00027000 P 11/17/17 27.0 0.33 0.41
CSCO 171117P00028000 P 11/17/17 28.0 0.53 0.59
CSCO 171117P00029000 P 11/17/17 29.0 0.73 0.78
CSCO 171117P00030000 P 11/17/17 30.0 1.02 1.06
CSCO 171117P00031000 P 11/17/17 31.0 1.36 1.45
CSCO 171117P00032000 P 11/17/17 32.0 1.84 1.95
CSCO 171117P00033000 P 11/17/17 33.0 2.44 2.54
CSCO 171117P00034000 P 11/17/17 34.0 3.15 3.25
CSCO 171117P00035000 P 11/17/17 35.0 3.85 4.05
CSCO 171117P00036000 P 11/17/17 36.0 4.70 6.05
CSCO 171117P00037000 P 11/17/17 37.0 5.65 7.00
CSCO 171117P00038000 P 11/17/17 38.0 6.60 8.25
CSCO 171117P00039000 P 11/17/17 39.0 7.35 9.30
CSCO 171117P00040000 P 11/17/17 40.0 8.50 9.25
CSCO 171215C00019000 C 12/15/17 19.0 12.25 12.95
CSCO 171215C00020000 C 12/15/17 20.0 11.05 12.00
CSCO 171215C00021000 C 12/15/17 21.0 10.20 10.90
CSCO 171215C00022000 C 12/15/17 22.0 8.90 9.95
CSCO 171215C00023000 C 12/15/17 23.0 8.10 9.00
CSCO 171215C00024000 C 12/15/17 24.0 7.70 7.90
CSCO 171215C00025000 C 12/15/17 25.0 5.60 6.90
CSCO 171215C00026000 C 12/15/17 26.0 5.55 6.45
CSCO 171215C00027000 C 12/15/17 27.0 4.80 5.50
CSCO 171215C00028000 C 12/15/17 28.0 4.00 4.20
CSCO 171215C00029000 C 12/15/17 29.0 3.25 3.35
CSCO 171215C00030000 C 12/15/17 30.0 2.49 2.62
CSCO 171215C00031000 C 12/15/17 31.0 1.86 1.98
CSCO 171215C00032000 C 12/15/17 32.0 1.35 1.46
CSCO 171215C00033000 C 12/15/17 33.0 1.00 1.02
CSCO 171215C00034000 C 12/15/17 34.0 0.60 0.70
CSCO 171215C00035000 C 12/15/17 35.0 0.38 0.46
CSCO 171215C00036000 C 12/15/17 36.0 0.26 0.31
CSCO 171215C00037000 C 12/15/17 37.0 0.14 0.21
CSCO 171215C00038000 C 12/15/17 38.0 0.07 0.14
CSCO 171215C00039000 C 12/15/17 39.0 0.03 0.10
CSCO 171215C00040000 C 12/15/17 40.0 0.02 0.06
CSCO 171215P00019000 P 12/15/17 19.0 0.04 0.08
CSCO 171215P00020000 P 12/15/17 20.0 0.05 0.10
CSCO 171215P00021000 P 12/15/17 21.0 0.07 0.13
CSCO 171215P00022000 P 12/15/17 22.0 0.10 0.14
CSCO 171215P00023000 P 12/15/17 23.0 0.13 0.18
CSCO 171215P00024000 P 12/15/17 24.0 0.17 0.23
CSCO 171215P00025000 P 12/15/17 25.0 0.23 0.30
CSCO 171215P00026000 P 12/15/17 26.0 0.31 0.38
CSCO 171215P00027000 P 12/15/17 27.0 0.42 0.49
CSCO 171215P00028000 P 12/15/17 28.0 0.58 0.66
CSCO 171215P00029000 P 12/15/17 29.0 0.79 0.88
CSCO 171215P00030000 P 12/15/17 30.0 1.09 1.18
CSCO 171215P00031000 P 12/15/17 31.0 1.47 1.56
CSCO 171215P00032000 P 12/15/17 32.0 1.95 2.05
CSCO 171215P00033000 P 12/15/17 33.0 2.52 2.64
CSCO 171215P00034000 P 12/15/17 34.0 3.20 3.35
CSCO 171215P00035000 P 12/15/17 35.0 4.00 4.10
CSCO 171215P00036000 P 12/15/17 36.0 4.75 4.95
CSCO 171215P00037000 P 12/15/17 37.0 5.20 6.45
CSCO 171215P00038000 P 12/15/17 38.0 6.45 7.10
CSCO 171215P00039000 P 12/15/17 39.0 7.50 7.95
CSCO 171215P00040000 P 12/15/17 40.0 7.35 9.70
CSCO 180119C00013000 C 01/19/18 13.0 18.65 19.05
CSCO 180119C00015000 C 01/19/18 15.0 16.60 17.30
CSCO 180119C00016000 C 01/19/18 16.0 15.60 16.30
CSCO 180119C00017000 C 01/19/18 17.0 14.55 15.50
CSCO 180119C00018000 C 01/19/18 18.0 13.65 14.25
CSCO 180119C00019000 C 01/19/18 19.0 12.50 13.30
CSCO 180119C00020000 C 01/19/18 20.0 11.65 12.10
CSCO 180119C00021000 C 01/19/18 21.0 10.70 10.95
CSCO 180119C00022000 C 01/19/18 22.0 9.70 10.00
CSCO 180119C00023000 C 01/19/18 23.0 8.65 8.90
CSCO 180119C00024000 C 01/19/18 24.0 7.70 7.90
CSCO 180119C00025000 C 01/19/18 25.0 6.75 6.95
CSCO 180119C00026000 C 01/19/18 26.0 5.80 6.05
CSCO 180119C00027000 C 01/19/18 27.0 4.95 5.10
CSCO 180119C00028000 C 01/19/18 28.0 4.05 4.20
CSCO 180119C00029000 C 01/19/18 29.0 3.35 3.45
CSCO 180119C00030000 C 01/19/18 30.0 2.62 2.73
CSCO 180119C00031000 C 01/19/18 31.0 2.00 2.10
CSCO 180119C00032000 C 01/19/18 32.0 1.50 1.57
CSCO 180119C00033000 C 01/19/18 33.0 1.08 1.12
CSCO 180119C00034000 C 01/19/18 34.0 0.73 0.80
CSCO 180119C00035000 C 01/19/18 35.0 0.51 0.55
CSCO 180119C00036000 C 01/19/18 36.0 0.33 0.38
CSCO 180119C00037000 C 01/19/18 37.0 0.21 0.24
CSCO 180119C00038000 C 01/19/18 38.0 0.11 0.16
CSCO 180119C00039000 C 01/19/18 39.0 0.06 0.11
CSCO 180119C00040000 C 01/19/18 40.0 0.04 0.07
CSCO 180119C00041000 C 01/19/18 41.0 0.02 0.05
CSCO 180119C00042000 C 01/19/18 42.0 0.01 0.03
CSCO 180119C00043000 C 01/19/18 43.0 0.01 0.03
CSCO 180119C00044000 C 01/19/18 44.0 0.00 0.02
CSCO 180119C00045000 C 01/19/18 45.0 0.00 0.03
CSCO 180119C00046000 C 01/19/18 46.0 0.00 0.02
CSCO 180119C00047000 C 01/19/18 47.0 0.00 0.03
CSCO 180119C00048000 C 01/19/18 48.0 0.00 0.02
CSCO 180119C00049000 C 01/19/18 49.0 0.00 0.03
CSCO 180119C00050000 C 01/19/18 50.0 0.00 0.02
CSCO 180119P00013000 P 01/19/18 13.0 0.01 0.03
CSCO 180119P00015000 P 01/19/18 15.0 0.02 0.05
CSCO 180119P00016000 P 01/19/18 16.0 0.03 0.07
CSCO 180119P00017000 P 01/19/18 17.0 0.04 0.08
CSCO 180119P00018000 P 01/19/18 18.0 0.08 0.11
CSCO 180119P00019000 P 01/19/18 19.0 0.08 0.14
CSCO 180119P00020000 P 01/19/18 20.0 0.12 0.17
CSCO 180119P00021000 P 01/19/18 21.0 0.13 0.20
CSCO 180119P00022000 P 01/19/18 22.0 0.18 0.23
CSCO 180119P00023000 P 01/19/18 23.0 0.24 0.28
CSCO 180119P00024000 P 01/19/18 24.0 0.30 0.34
CSCO 180119P00025000 P 01/19/18 25.0 0.38 0.41
CSCO 180119P00026000 P 01/19/18 26.0 0.47 0.53
CSCO 180119P00027000 P 01/19/18 27.0 0.61 0.64
CSCO 180119P00028000 P 01/19/18 28.0 0.80 0.83
CSCO 180119P00029000 P 01/19/18 29.0 1.04 1.10
CSCO 180119P00030000 P 01/19/18 30.0 1.35 1.40
CSCO 180119P00031000 P 01/19/18 31.0 1.76 1.82
CSCO 180119P00032000 P 01/19/18 32.0 2.25 2.31
CSCO 180119P00033000 P 01/19/18 33.0 2.78 2.91
CSCO 180119P00034000 P 01/19/18 34.0 3.50 3.60
CSCO 180119P00035000 P 01/19/18 35.0 4.30 4.35
CSCO 180119P00036000 P 01/19/18 36.0 5.00 5.20
CSCO 180119P00037000 P 01/19/18 37.0 5.90 6.05
CSCO 180119P00038000 P 01/19/18 38.0 6.80 7.00
CSCO 180119P00039000 P 01/19/18 39.0 7.70 7.90
CSCO 180119P00040000 P 01/19/18 40.0 8.65 8.90
CSCO 180119P00041000 P 01/19/18 41.0 9.70 9.85
CSCO 180119P00042000 P 01/19/18 42.0 10.40 10.90
CSCO 180119P00043000 P 01/19/18 43.0 11.55 12.05
CSCO 180119P00044000 P 01/19/18 44.0 12.55 12.85
CSCO 180119P00045000 P 01/19/18 45.0 13.35 14.70
CSCO 180119P00046000 P 01/19/18 46.0 14.25 14.85
CSCO 180119P00047000 P 01/19/18 47.0 15.25 16.05
CSCO 180119P00048000 P 01/19/18 48.0 15.20 17.75
CSCO 180119P00049000 P 01/19/18 49.0 16.90 19.10
CSCO 180119P00050000 P 01/19/18 50.0 18.10 19.20
CSCO 180216C00016000 C 02/16/18 16.0 15.00 16.30
CSCO 180216C00017000 C 02/16/18 17.0 13.75 15.10
CSCO 180216C00018000 C 02/16/18 18.0 12.55 14.30
CSCO 180216C00019000 C 02/16/18 19.0 11.80 13.40
CSCO 180216C00020000 C 02/16/18 20.0 10.45 12.05
CSCO 180216C00021000 C 02/16/18 21.0 10.70 11.05
CSCO 180216C00022000 C 02/16/18 22.0 9.45 9.90
CSCO 180216C00023000 C 02/16/18 23.0 8.70 9.00
CSCO 180216C00024000 C 02/16/18 24.0 6.55 7.95
CSCO 180216C00025000 C 02/16/18 25.0 5.45 7.00
CSCO 180216C00026000 C 02/16/18 26.0 4.45 6.10
CSCO 180216C00027000 C 02/16/18 27.0 3.55 5.25
CSCO 180216C00028000 C 02/16/18 28.0 4.15 4.35
CSCO 180216C00029000 C 02/16/18 29.0 3.40 3.60
CSCO 180216C00030000 C 02/16/18 30.0 2.74 2.89
CSCO 180216C00031000 C 02/16/18 31.0 2.13 2.29
CSCO 180216C00032000 C 02/16/18 32.0 1.61 1.75
CSCO 180216C00033000 C 02/16/18 33.0 1.25 1.31
CSCO 180216C00034000 C 02/16/18 34.0 0.84 0.96
CSCO 180216C00035000 C 02/16/18 35.0 0.58 0.67
CSCO 180216C00036000 C 02/16/18 36.0 0.39 0.47
CSCO 180216C00037000 C 02/16/18 37.0 0.26 0.34
CSCO 180216C00038000 C 02/16/18 38.0 0.16 0.25
CSCO 180216C00039000 C 02/16/18 39.0 0.10 0.18
CSCO 180216C00040000 C 02/16/18 40.0 0.06 0.12
CSCO 180216C00041000 C 02/16/18 41.0 0.03 0.08
CSCO 180216P00016000 P 02/16/18 16.0 0.03 0.07
CSCO 180216P00017000 P 02/16/18 17.0 0.04 0.10
CSCO 180216P00018000 P 02/16/18 18.0 0.07 0.11
CSCO 180216P00019000 P 02/16/18 19.0 0.09 0.14
CSCO 180216P00020000 P 02/16/18 20.0 0.12 0.19
CSCO 180216P00021000 P 02/16/18 21.0 0.14 0.21
CSCO 180216P00022000 P 02/16/18 22.0 0.19 0.24
CSCO 180216P00023000 P 02/16/18 23.0 0.24 0.32
CSCO 180216P00024000 P 02/16/18 24.0 0.32 0.39
CSCO 180216P00025000 P 02/16/18 25.0 0.41 0.48
CSCO 180216P00026000 P 02/16/18 26.0 0.53 0.63
CSCO 180216P00027000 P 02/16/18 27.0 0.69 0.77
CSCO 180216P00028000 P 02/16/18 28.0 0.89 1.00
CSCO 180216P00029000 P 02/16/18 29.0 1.15 1.27
CSCO 180216P00030000 P 02/16/18 30.0 1.48 1.59
CSCO 180216P00031000 P 02/16/18 31.0 1.89 2.00
CSCO 180216P00032000 P 02/16/18 32.0 2.38 2.48
CSCO 180216P00033000 P 02/16/18 33.0 2.95 3.10
CSCO 180216P00034000 P 02/16/18 34.0 3.60 3.75
CSCO 180216P00035000 P 02/16/18 35.0 4.30 4.50
CSCO 180216P00036000 P 02/16/18 36.0 5.05 5.25
CSCO 180216P00037000 P 02/16/18 37.0 4.35 6.15
CSCO 180216P00038000 P 02/16/18 38.0 6.75 7.00
CSCO 180216P00039000 P 02/16/18 39.0 6.15 7.95
CSCO 180216P00040000 P 02/16/18 40.0 7.15 9.20
CSCO 180216P00041000 P 02/16/18 41.0 8.95 9.95
CSCO 180420C00025000 C 04/20/18 25.0 6.85 7.15
CSCO 180420C00028000 C 04/20/18 28.0 4.30 4.50
CSCO 180420C00030000 C 04/20/18 30.0 3.00 3.10
CSCO 180420C00032000 C 04/20/18 32.0 1.89 1.99
CSCO 180420C00035000 C 04/20/18 35.0 0.79 0.88
CSCO 180420C00037000 C 04/20/18 37.0 0.41 0.47
CSCO 180420C00040000 C 04/20/18 40.0 0.12 0.19
CSCO 180420P00025000 P 04/20/18 25.0 0.59 0.66
CSCO 180420P00028000 P 04/20/18 28.0 1.16 1.28
CSCO 180420P00030000 P 04/20/18 30.0 1.84 1.92
CSCO 180420P00032000 P 04/20/18 32.0 2.71 2.86
CSCO 180420P00035000 P 04/20/18 35.0 4.65 4.80
CSCO 180420P00037000 P 04/20/18 37.0 6.15 6.40
CSCO 180420P00040000 P 04/20/18 40.0 8.80 9.45
CSCO 180615C00018000 C 06/15/18 18.0 13.60 14.30
CSCO 180615C00020000 C 06/15/18 20.0 11.55 12.50
CSCO 180615C00023000 C 06/15/18 23.0 8.60 10.35
CSCO 180615C00025000 C 06/15/18 25.0 6.90 8.00
CSCO 180615C00028000 C 06/15/18 28.0 4.55 4.75
CSCO 180615C00030000 C 06/15/18 30.0 3.25 3.35
CSCO 180615C00032000 C 06/15/18 32.0 2.16 2.27
CSCO 180615C00035000 C 06/15/18 35.0 1.06 1.16
CSCO 180615C00037000 C 06/15/18 37.0 0.58 0.69
CSCO 180615C00040000 C 06/15/18 40.0 0.25 0.31
CSCO 180615C00042000 C 06/15/18 42.0 0.08 0.18
CSCO 180615C00045000 C 06/15/18 45.0 0.05 0.09
CSCO 180615P00018000 P 06/15/18 18.0 0.16 0.24
CSCO 180615P00020000 P 06/15/18 20.0 0.25 0.30
CSCO 180615P00023000 P 06/15/18 23.0 0.50 0.58
CSCO 180615P00025000 P 06/15/18 25.0 0.75 0.85
CSCO 180615P00028000 P 06/15/18 28.0 1.43 1.52
CSCO 180615P00030000 P 06/15/18 30.0 2.11 2.20
CSCO 180615P00032000 P 06/15/18 32.0 2.97 3.15
CSCO 180615P00035000 P 06/15/18 35.0 4.85 5.05
CSCO 180615P00037000 P 06/15/18 37.0 6.30 6.60
CSCO 180615P00040000 P 06/15/18 40.0 8.70 11.25
CSCO 180615P00042000 P 06/15/18 42.0 10.60 12.95
CSCO 180615P00045000 P 06/15/18 45.0 13.45 14.30
CSCO 180921C00018000 C 09/21/18 18.0 13.60 14.25
CSCO 180921C00020000 C 09/21/18 20.0 10.70 13.65
CSCO 180921C00023000 C 09/21/18 23.0 7.85 9.25
CSCO 180921C00025000 C 09/21/18 25.0 7.00 7.40
CSCO 180921C00028000 C 09/21/18 28.0 4.75 4.95
CSCO 180921C00030000 C 09/21/18 30.0 3.45 3.65
CSCO 180921C00032000 C 09/21/18 32.0 2.41 2.56
CSCO 180921C00035000 C 09/21/18 35.0 1.31 1.45
CSCO 180921C00037000 C 09/21/18 37.0 0.81 0.95
CSCO 180921C00040000 C 09/21/18 40.0 0.36 0.48
CSCO 180921C00042000 C 09/21/18 42.0 0.20 0.31
CSCO 180921C00045000 C 09/21/18 45.0 0.06 0.16
CSCO 180921P00018000 P 09/21/18 18.0 0.25 0.31
CSCO 180921P00020000 P 09/21/18 20.0 0.36 0.47
CSCO 180921P00023000 P 09/21/18 23.0 0.66 0.78
CSCO 180921P00025000 P 09/21/18 25.0 1.01 1.11
CSCO 180921P00028000 P 09/21/18 28.0 1.74 1.87
CSCO 180921P00030000 P 09/21/18 30.0 2.49 2.61
CSCO 180921P00032000 P 09/21/18 32.0 3.40 3.60
CSCO 180921P00035000 P 09/21/18 35.0 5.25 5.45
CSCO 180921P00037000 P 09/21/18 37.0 6.75 6.95
CSCO 180921P00040000 P 09/21/18 40.0 9.05 9.55
CSCO 180921P00042000 P 09/21/18 42.0 10.75 11.60
CSCO 180921P00045000 P 09/21/18 45.0 13.10 14.55
CSCO 190118C00018000 C 01/18/19 18.0 13.60 14.35
CSCO 190118C00020000 C 01/18/19 20.0 11.60 12.15
CSCO 190118C00023000 C 01/18/19 23.0 8.55 9.30
CSCO 190118C00025000 C 01/18/19 25.0 7.05 7.40
CSCO 190118C00028000 C 01/18/19 28.0 4.95 5.15
CSCO 190118C00030000 C 01/18/19 30.0 3.70 3.95
CSCO 190118C00032000 C 01/18/19 32.0 2.69 2.91
CSCO 190118C00035000 C 01/18/19 35.0 1.60 1.74
CSCO 190118C00037000 C 01/18/19 37.0 1.06 1.19
CSCO 190118C00040000 C 01/18/19 40.0 0.55 0.68
CSCO 190118C00042000 C 01/18/19 42.0 0.34 0.46
CSCO 190118C00045000 C 01/18/19 45.0 0.17 0.27
CSCO 190118C00047000 C 01/18/19 47.0 0.10 0.19
CSCO 190118C00050000 C 01/18/19 50.0 0.08 0.12
CSCO 190118P00018000 P 01/18/19 18.0 0.35 0.49
CSCO 190118P00020000 P 01/18/19 20.0 0.52 0.64
CSCO 190118P00023000 P 01/18/19 23.0 0.93 1.08
CSCO 190118P00025000 P 01/18/19 25.0 1.34 1.47
CSCO 190118P00028000 P 01/18/19 28.0 2.21 2.36
CSCO 190118P00030000 P 01/18/19 30.0 2.99 3.15
CSCO 190118P00032000 P 01/18/19 32.0 3.95 4.15
CSCO 190118P00035000 P 01/18/19 35.0 5.75 6.00
CSCO 190118P00037000 P 01/18/19 37.0 7.20 7.45
CSCO 190118P00040000 P 01/18/19 40.0 9.55 9.90
CSCO 190118P00042000 P 01/18/19 42.0 11.00 11.65
CSCO 190118P00045000 P 01/18/19 45.0 13.50 14.75
CSCO 190118P00047000 P 01/18/19 47.0 14.05 17.65
CSCO 190118P00050000 P 01/18/19 50.0 18.15 19.50

OPRA data is delayed 15 minutes.