Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-12-20)Premium Content

Cisco Systems Inc (CSCO)
As of Mar 7 2014 5:11PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 140314C00012000 C 03/14/14 12.0 9.60 10.00
CSCO 140314C00013000 C 03/14/14 13.0 8.60 9.00
CSCO 140314C00014000 C 03/14/14 14.0 7.60 8.00
CSCO 140314C00015000 C 03/14/14 15.0 6.60 7.00
CSCO 140314C00016000 C 03/14/14 16.0 5.60 6.00
CSCO 140314C00017000 C 03/14/14 17.0 4.60 4.95
CSCO 140314C00017500 C 03/14/14 17.5 4.10 4.45
CSCO 140314C00018000 C 03/14/14 18.0 3.65 3.75
CSCO 140314C00018500 C 03/14/14 18.5 3.10 3.45
CSCO 140314C00019000 C 03/14/14 19.0 2.69 2.75
CSCO 140314C00019500 C 03/14/14 19.5 2.15 2.34
CSCO 140314C00020000 C 03/14/14 20.0 1.70 1.74
CSCO 140314C00020500 C 03/14/14 20.5 1.21 1.25
CSCO 140314C00021000 C 03/14/14 21.0 0.73 0.77
CSCO 140314C00021500 C 03/14/14 21.5 0.32 0.34
CSCO 140314C00022000 C 03/14/14 22.0 0.09 0.10
CSCO 140314C00022500 C 03/14/14 22.5 0.02 0.03
CSCO 140314C00023000 C 03/14/14 23.0 0.00 0.02
CSCO 140314C00023500 C 03/14/14 23.5 0.00 0.02
CSCO 140314C00024000 C 03/14/14 24.0 0.00 0.02
CSCO 140314C00024500 C 03/14/14 24.5 0.00 0.02
CSCO 140314C00025000 C 03/14/14 25.0 0.00 0.02
CSCO 140314C00025500 C 03/14/14 25.5 0.00 0.02
CSCO 140314C00026000 C 03/14/14 26.0 0.00 0.02
CSCO 140314C00026500 C 03/14/14 26.5 0.00 0.02
CSCO 140314C00027000 C 03/14/14 27.0 0.00 0.02
CSCO 140314C00028000 C 03/14/14 28.0 0.00 0.02
CSCO 140314C00029000 C 03/14/14 29.0 0.00 0.02
CSCO 140314C00030000 C 03/14/14 30.0 0.00 0.02
CSCO 140314C00031000 C 03/14/14 31.0 0.00 0.02
CSCO 140314P00012000 P 03/14/14 12.0 0.00 0.02
CSCO 140314P00013000 P 03/14/14 13.0 0.00 0.02
CSCO 140314P00014000 P 03/14/14 14.0 0.00 0.02
CSCO 140314P00015000 P 03/14/14 15.0 0.00 0.02
CSCO 140314P00016000 P 03/14/14 16.0 0.00 0.02
CSCO 140314P00017000 P 03/14/14 17.0 0.00 0.02
CSCO 140314P00017500 P 03/14/14 17.5 0.00 0.02
CSCO 140314P00018000 P 03/14/14 18.0 0.00 0.02
CSCO 140314P00018500 P 03/14/14 18.5 0.00 0.02
CSCO 140314P00019000 P 03/14/14 19.0 0.00 0.02
CSCO 140314P00019500 P 03/14/14 19.5 0.00 0.02
CSCO 140314P00020000 P 03/14/14 20.0 0.00 0.01
CSCO 140314P00020500 P 03/14/14 20.5 0.00 0.02
CSCO 140314P00021000 P 03/14/14 21.0 0.02 0.04
CSCO 140314P00021500 P 03/14/14 21.5 0.10 0.12
CSCO 140314P00022000 P 03/14/14 22.0 0.36 0.38
CSCO 140314P00022500 P 03/14/14 22.5 0.78 0.81
CSCO 140314P00023000 P 03/14/14 23.0 1.27 1.31
CSCO 140314P00023500 P 03/14/14 23.5 1.76 1.81
CSCO 140314P00024000 P 03/14/14 24.0 2.26 2.31
CSCO 140314P00024500 P 03/14/14 24.5 2.56 2.86
CSCO 140314P00025000 P 03/14/14 25.0 3.05 3.35
CSCO 140314P00025500 P 03/14/14 25.5 3.55 3.85
CSCO 140314P00026000 P 03/14/14 26.0 4.05 4.40
CSCO 140314P00026500 P 03/14/14 26.5 4.55 4.90
CSCO 140314P00027000 P 03/14/14 27.0 5.00 5.40
CSCO 140314P00028000 P 03/14/14 28.0 6.00 6.40
CSCO 140314P00029000 P 03/14/14 29.0 7.00 7.40
CSCO 140314P00030000 P 03/14/14 30.0 8.00 8.40
CSCO 140314P00031000 P 03/14/14 31.0 9.00 9.40
CSCO 140322C00013000 C 03/22/14 13.0 8.65 8.95
CSCO 140322C00014000 C 03/22/14 14.0 7.65 7.95
CSCO 140322C00015000 C 03/22/14 15.0 6.65 6.90
CSCO 140322C00016000 C 03/22/14 16.0 5.65 5.95
CSCO 140322C00017000 C 03/22/14 17.0 4.65 4.95
CSCO 140322C00018000 C 03/22/14 18.0 3.70 3.75
CSCO 140322C00019000 C 03/22/14 19.0 2.70 2.74
CSCO 140322C00020000 C 03/22/14 20.0 1.71 1.75
CSCO 140322C00021000 C 03/22/14 21.0 0.78 0.81
CSCO 140322C00022000 C 03/22/14 22.0 0.15 0.16
CSCO 140322C00023000 C 03/22/14 23.0 0.02 0.03
CSCO 140322C00024000 C 03/22/14 24.0 0.00 0.01
CSCO 140322C00025000 C 03/22/14 25.0 0.00 0.01
CSCO 140322C00026000 C 03/22/14 26.0 0.00 0.01
CSCO 140322C00027000 C 03/22/14 27.0 0.00 0.01
CSCO 140322C00028000 C 03/22/14 28.0 0.00 0.01
CSCO 140322C00029000 C 03/22/14 29.0 0.00 0.01
CSCO 140322P00013000 P 03/22/14 13.0 0.00 0.01
CSCO 140322P00014000 P 03/22/14 14.0 0.00 0.01
CSCO 140322P00015000 P 03/22/14 15.0 0.00 0.01
CSCO 140322P00016000 P 03/22/14 16.0 0.00 0.02
CSCO 140322P00017000 P 03/22/14 17.0 0.00 0.02
CSCO 140322P00018000 P 03/22/14 18.0 0.00 0.02
CSCO 140322P00019000 P 03/22/14 19.0 0.00 0.01
CSCO 140322P00020000 P 03/22/14 20.0 0.01 0.02
CSCO 140322P00021000 P 03/22/14 21.0 0.06 0.07
CSCO 140322P00022000 P 03/22/14 22.0 0.42 0.44
CSCO 140322P00023000 P 03/22/14 23.0 1.28 1.32
CSCO 140322P00024000 P 03/22/14 24.0 2.27 2.31
CSCO 140322P00025000 P 03/22/14 25.0 3.25 3.35
CSCO 140322P00026000 P 03/22/14 26.0 4.05 4.35
CSCO 140322P00027000 P 03/22/14 27.0 5.05 5.35
CSCO 140322P00028000 P 03/22/14 28.0 6.05 6.35
CSCO 140322P00029000 P 03/22/14 29.0 7.05 7.35
CSCO 140328C00012000 C 03/28/14 12.0 9.60 10.00
CSCO 140328C00013000 C 03/28/14 13.0 8.60 8.90
CSCO 140328C00014000 C 03/28/14 14.0 7.60 8.00
CSCO 140328C00015000 C 03/28/14 15.0 6.60 6.90
CSCO 140328C00016000 C 03/28/14 16.0 5.60 6.00
CSCO 140328C00017000 C 03/28/14 17.0 4.60 5.00
CSCO 140328C00017500 C 03/28/14 17.5 4.10 4.50
CSCO 140328C00018000 C 03/28/14 18.0 3.65 4.00
CSCO 140328C00018500 C 03/28/14 18.5 3.15 3.50
CSCO 140328C00019000 C 03/28/14 19.0 2.66 2.96
CSCO 140328C00019500 C 03/28/14 19.5 2.16 2.46
CSCO 140328C00020000 C 03/28/14 20.0 1.73 1.76
CSCO 140328C00020500 C 03/28/14 20.5 1.22 1.33
CSCO 140328C00021000 C 03/28/14 21.0 0.82 0.85
CSCO 140328C00021500 C 03/28/14 21.5 0.46 0.48
CSCO 140328C00022000 C 03/28/14 22.0 0.21 0.23
CSCO 140328C00022500 C 03/28/14 22.5 0.08 0.09
CSCO 140328C00023000 C 03/28/14 23.0 0.03 0.04
CSCO 140328C00023500 C 03/28/14 23.5 0.00 0.03
CSCO 140328C00024000 C 03/28/14 24.0 0.00 0.03
CSCO 140328C00024500 C 03/28/14 24.5 0.00 0.03
CSCO 140328C00025000 C 03/28/14 25.0 0.00 0.02
CSCO 140328C00025500 C 03/28/14 25.5 0.00 0.03
CSCO 140328C00026000 C 03/28/14 26.0 0.00 0.02
CSCO 140328C00027000 C 03/28/14 27.0 0.00 0.02
CSCO 140328C00028000 C 03/28/14 28.0 0.00 0.02
CSCO 140328C00029000 C 03/28/14 29.0 0.00 0.02
CSCO 140328C00030000 C 03/28/14 30.0 0.00 0.01
CSCO 140328C00031000 C 03/28/14 31.0 0.00 0.02
CSCO 140328P00012000 P 03/28/14 12.0 0.00 0.02
CSCO 140328P00013000 P 03/28/14 13.0 0.00 0.02
CSCO 140328P00014000 P 03/28/14 14.0 0.00 0.02
CSCO 140328P00015000 P 03/28/14 15.0 0.00 0.02
CSCO 140328P00016000 P 03/28/14 16.0 0.00 0.02
CSCO 140328P00017000 P 03/28/14 17.0 0.00 0.02
CSCO 140328P00017500 P 03/28/14 17.5 0.00 0.02
CSCO 140328P00018000 P 03/28/14 18.0 0.00 0.03
CSCO 140328P00018500 P 03/28/14 18.5 0.00 0.04
CSCO 140328P00019000 P 03/28/14 19.0 0.00 0.03
CSCO 140328P00019500 P 03/28/14 19.5 0.00 0.02
CSCO 140328P00020000 P 03/28/14 20.0 0.02 0.03
CSCO 140328P00020500 P 03/28/14 20.5 0.04 0.06
CSCO 140328P00021000 P 03/28/14 21.0 0.10 0.11
CSCO 140328P00021500 P 03/28/14 21.5 0.23 0.25
CSCO 140328P00022000 P 03/28/14 22.0 0.48 0.50
CSCO 140328P00022500 P 03/28/14 22.5 0.84 0.87
CSCO 140328P00023000 P 03/28/14 23.0 1.29 1.33
CSCO 140328P00023500 P 03/28/14 23.5 1.57 1.87
CSCO 140328P00024000 P 03/28/14 24.0 2.27 2.33
CSCO 140328P00024500 P 03/28/14 24.5 2.56 2.86
CSCO 140328P00025000 P 03/28/14 25.0 3.05 3.40
CSCO 140328P00025500 P 03/28/14 25.5 3.55 3.90
CSCO 140328P00026000 P 03/28/14 26.0 4.05 4.40
CSCO 140328P00027000 P 03/28/14 27.0 5.00 5.40
CSCO 140328P00028000 P 03/28/14 28.0 6.00 6.40
CSCO 140328P00029000 P 03/28/14 29.0 7.00 7.40
CSCO 140328P00030000 P 03/28/14 30.0 8.00 8.40
CSCO 140328P00031000 P 03/28/14 31.0 9.00 9.40
CSCO 140404C00012000 C 04/04/14 12.0 9.60 10.10
CSCO 140404C00013000 C 04/04/14 13.0 8.60 8.90
CSCO 140404C00014000 C 04/04/14 14.0 7.60 8.10
CSCO 140404C00015000 C 04/04/14 15.0 6.60 6.90
CSCO 140404C00016000 C 04/04/14 16.0 5.60 6.10
CSCO 140404C00017000 C 04/04/14 17.0 4.60 5.05
CSCO 140404C00017500 C 04/04/14 17.5 4.10 4.55
CSCO 140404C00018000 C 04/04/14 18.0 3.65 4.05
CSCO 140404C00018500 C 04/04/14 18.5 3.15 3.55
CSCO 140404C00019000 C 04/04/14 19.0 2.66 3.05
CSCO 140404C00019500 C 04/04/14 19.5 2.17 2.54
CSCO 140404C00020000 C 04/04/14 20.0 1.72 1.77
CSCO 140404C00020500 C 04/04/14 20.5 1.26 1.30
CSCO 140404C00021000 C 04/04/14 21.0 0.83 0.87
CSCO 140404C00021500 C 04/04/14 21.5 0.49 0.51
CSCO 140404C00022000 C 04/04/14 22.0 0.24 0.26
CSCO 140404C00022500 C 04/04/14 22.5 0.10 0.11
CSCO 140404C00023000 C 04/04/14 23.0 0.04 0.05
CSCO 140404C00023500 C 04/04/14 23.5 0.01 0.04
CSCO 140404C00024000 C 04/04/14 24.0 0.00 0.02
CSCO 140404C00024500 C 04/04/14 24.5 0.00 0.03
CSCO 140404C00025000 C 04/04/14 25.0 0.00 0.02
CSCO 140404C00025500 C 04/04/14 25.5 0.00 0.02
CSCO 140404C00026000 C 04/04/14 26.0 0.00 0.02
CSCO 140404C00027000 C 04/04/14 27.0 0.00 0.02
CSCO 140404C00028000 C 04/04/14 28.0 0.00 0.02
CSCO 140404C00029000 C 04/04/14 29.0 0.00 0.02
CSCO 140404C00030000 C 04/04/14 30.0 0.00 0.02
CSCO 140404C00031000 C 04/04/14 31.0 0.00 0.02
CSCO 140404P00012000 P 04/04/14 12.0 0.00 0.02
CSCO 140404P00013000 P 04/04/14 13.0 0.00 0.02
CSCO 140404P00014000 P 04/04/14 14.0 0.00 0.02
CSCO 140404P00015000 P 04/04/14 15.0 0.00 0.02
CSCO 140404P00016000 P 04/04/14 16.0 0.00 0.02
CSCO 140404P00017000 P 04/04/14 17.0 0.00 0.02
CSCO 140404P00017500 P 04/04/14 17.5 0.00 0.03
CSCO 140404P00018000 P 04/04/14 18.0 0.00 0.03
CSCO 140404P00018500 P 04/04/14 18.5 0.00 0.04
CSCO 140404P00019000 P 04/04/14 19.0 0.00 0.02
CSCO 140404P00019500 P 04/04/14 19.5 0.02 0.03
CSCO 140404P00020000 P 04/04/14 20.0 0.03 0.08
CSCO 140404P00020500 P 04/04/14 20.5 0.09 0.11
CSCO 140404P00021000 P 04/04/14 21.0 0.19 0.21
CSCO 140404P00021500 P 04/04/14 21.5 0.37 0.39
CSCO 140404P00022000 P 04/04/14 22.0 0.66 0.68
CSCO 140404P00022500 P 04/04/14 22.5 1.03 1.08
CSCO 140404P00023000 P 04/04/14 23.0 1.48 1.53
CSCO 140404P00023500 P 04/04/14 23.5 1.96 2.00
CSCO 140404P00024000 P 04/04/14 24.0 2.17 2.55
CSCO 140404P00024500 P 04/04/14 24.5 2.67 3.05
CSCO 140404P00025000 P 04/04/14 25.0 3.15 3.55
CSCO 140404P00025500 P 04/04/14 25.5 3.65 4.05
CSCO 140404P00026000 P 04/04/14 26.0 4.15 4.55
CSCO 140404P00027000 P 04/04/14 27.0 5.10 5.55
CSCO 140404P00028000 P 04/04/14 28.0 6.10 6.55
CSCO 140404P00029000 P 04/04/14 29.0 7.10 7.55
CSCO 140404P00030000 P 04/04/14 30.0 8.10 8.55
CSCO 140404P00031000 P 04/04/14 31.0 9.10 9.55
CSCO 140411C00011000 C 04/11/14 11.0 10.55 11.30
CSCO 140411C00012000 C 04/11/14 12.0 9.60 10.15
CSCO 140411C00013000 C 04/11/14 13.0 8.60 8.90
CSCO 140411C00014000 C 04/11/14 14.0 7.60 8.15
CSCO 140411C00015000 C 04/11/14 15.0 6.60 6.90
CSCO 140411C00016000 C 04/11/14 16.0 5.60 6.15
CSCO 140411C00017000 C 04/11/14 17.0 4.60 5.10
CSCO 140411C00017500 C 04/11/14 17.5 4.15 4.60
CSCO 140411C00018000 C 04/11/14 18.0 3.65 4.10
CSCO 140411C00018500 C 04/11/14 18.5 3.15 3.60
CSCO 140411C00019000 C 04/11/14 19.0 2.66 3.05
CSCO 140411C00019500 C 04/11/14 19.5 2.17 2.59
CSCO 140411C00020000 C 04/11/14 20.0 1.69 1.78
CSCO 140411C00020500 C 04/11/14 20.5 1.23 1.45
CSCO 140411C00021000 C 04/11/14 21.0 0.85 0.89
CSCO 140411C00021500 C 04/11/14 21.5 0.52 0.54
CSCO 140411C00022000 C 04/11/14 22.0 0.27 0.29
CSCO 140411C00022500 C 04/11/14 22.5 0.13 0.14
CSCO 140411C00023000 C 04/11/14 23.0 0.05 0.07
CSCO 140411C00023500 C 04/11/14 23.5 0.02 0.05
CSCO 140411C00024000 C 04/11/14 24.0 0.00 0.03
CSCO 140411C00024500 C 04/11/14 24.5 0.00 0.03
CSCO 140411C00025000 C 04/11/14 25.0 0.00 0.03
CSCO 140411C00025500 C 04/11/14 25.5 0.00 0.02
CSCO 140411C00026000 C 04/11/14 26.0 0.00 0.02
CSCO 140411C00027000 C 04/11/14 27.0 0.00 0.02
CSCO 140411C00028000 C 04/11/14 28.0 0.00 0.02
CSCO 140411C00029000 C 04/11/14 29.0 0.00 0.02
CSCO 140411C00030000 C 04/11/14 30.0 0.00 0.02
CSCO 140411P00011000 P 04/11/14 11.0 0.00 0.02
CSCO 140411P00012000 P 04/11/14 12.0 0.00 0.02
CSCO 140411P00013000 P 04/11/14 13.0 0.00 0.02
CSCO 140411P00014000 P 04/11/14 14.0 0.00 0.02
CSCO 140411P00015000 P 04/11/14 15.0 0.00 0.02
CSCO 140411P00016000 P 04/11/14 16.0 0.00 0.02
CSCO 140411P00017000 P 04/11/14 17.0 0.00 0.03
CSCO 140411P00017500 P 04/11/14 17.5 0.00 0.03
CSCO 140411P00018000 P 04/11/14 18.0 0.00 0.04
CSCO 140411P00018500 P 04/11/14 18.5 0.00 0.05
CSCO 140411P00019000 P 04/11/14 19.0 0.01 0.05
CSCO 140411P00019500 P 04/11/14 19.5 0.02 0.07
CSCO 140411P00020000 P 04/11/14 20.0 0.06 0.08
CSCO 140411P00020500 P 04/11/14 20.5 0.12 0.14
CSCO 140411P00021000 P 04/11/14 21.0 0.23 0.25
CSCO 140411P00021500 P 04/11/14 21.5 0.42 0.44
CSCO 140411P00022000 P 04/11/14 22.0 0.70 0.73
CSCO 140411P00022500 P 04/11/14 22.5 1.07 1.11
CSCO 140411P00023000 P 04/11/14 23.0 1.49 1.54
CSCO 140411P00023500 P 04/11/14 23.5 1.72 2.07
CSCO 140411P00024000 P 04/11/14 24.0 2.13 2.55
CSCO 140411P00024500 P 04/11/14 24.5 2.61 3.05
CSCO 140411P00025000 P 04/11/14 25.0 3.10 3.55
CSCO 140411P00025500 P 04/11/14 25.5 3.60 4.05
CSCO 140411P00026000 P 04/11/14 26.0 4.10 4.55
CSCO 140411P00027000 P 04/11/14 27.0 5.10 5.55
CSCO 140411P00028000 P 04/11/14 28.0 6.05 6.55
CSCO 140411P00029000 P 04/11/14 29.0 7.05 7.55
CSCO 140411P00030000 P 04/11/14 30.0 8.05 8.55
CSCO 140419C00013000 C 04/19/14 13.0 8.65 8.90
CSCO 140419C00014000 C 04/19/14 14.0 7.60 7.90
CSCO 140419C00015000 C 04/19/14 15.0 6.60 6.90
CSCO 140419C00016000 C 04/19/14 16.0 5.60 5.90
CSCO 140419C00017000 C 04/19/14 17.0 4.65 4.90
CSCO 140419C00018000 C 04/19/14 18.0 3.70 3.75
CSCO 140419C00019000 C 04/19/14 19.0 2.72 2.76
CSCO 140419C00020000 C 04/19/14 20.0 1.75 1.78
CSCO 140419C00021000 C 04/19/14 21.0 0.88 0.91
CSCO 140419C00022000 C 04/19/14 22.0 0.32 0.33
CSCO 140419C00023000 C 04/19/14 23.0 0.08 0.09
CSCO 140419C00024000 C 04/19/14 24.0 0.02 0.03
CSCO 140419C00025000 C 04/19/14 25.0 0.00 0.02
CSCO 140419C00026000 C 04/19/14 26.0 0.00 0.01
CSCO 140419C00027000 C 04/19/14 27.0 0.00 0.01
CSCO 140419C00028000 C 04/19/14 28.0 0.00 0.01
CSCO 140419C00029000 C 04/19/14 29.0 0.00 0.01
CSCO 140419C00030000 C 04/19/14 30.0 0.00 0.01
CSCO 140419C00031000 C 04/19/14 31.0 0.00 0.01
CSCO 140419C00032000 C 04/19/14 32.0 0.00 0.01
CSCO 140419C00033000 C 04/19/14 33.0 0.00 0.01
CSCO 140419C00034000 C 04/19/14 34.0 0.00 0.01
CSCO 140419C00035000 C 04/19/14 35.0 0.00 0.01
CSCO 140419C00036000 C 04/19/14 36.0 0.00 0.01
CSCO 140419C00037000 C 04/19/14 37.0 0.00 0.01
CSCO 140419C00038000 C 04/19/14 38.0 0.00 0.01
CSCO 140419C00039000 C 04/19/14 39.0 0.00 0.01
CSCO 140419P00013000 P 04/19/14 13.0 0.00 0.01
CSCO 140419P00014000 P 04/19/14 14.0 0.00 0.02
CSCO 140419P00015000 P 04/19/14 15.0 0.00 0.02
CSCO 140419P00016000 P 04/19/14 16.0 0.00 0.02
CSCO 140419P00017000 P 04/19/14 17.0 0.00 0.02
CSCO 140419P00018000 P 04/19/14 18.0 0.01 0.02
CSCO 140419P00019000 P 04/19/14 19.0 0.02 0.03
CSCO 140419P00020000 P 04/19/14 20.0 0.08 0.09
CSCO 140419P00021000 P 04/19/14 21.0 0.27 0.28
CSCO 140419P00022000 P 04/19/14 22.0 0.74 0.76
CSCO 140419P00023000 P 04/19/14 23.0 1.52 1.57
CSCO 140419P00024000 P 04/19/14 24.0 2.46 2.50
CSCO 140419P00025000 P 04/19/14 25.0 3.45 3.50
CSCO 140419P00026000 P 04/19/14 26.0 4.45 4.50
CSCO 140419P00027000 P 04/19/14 27.0 5.40 5.50
CSCO 140419P00028000 P 04/19/14 28.0 6.40 6.55
CSCO 140419P00029000 P 04/19/14 29.0 7.20 7.55
CSCO 140419P00030000 P 04/19/14 30.0 8.20 8.55
CSCO 140419P00031000 P 04/19/14 31.0 9.20 9.55
CSCO 140419P00032000 P 04/19/14 32.0 10.20 10.55
CSCO 140419P00033000 P 04/19/14 33.0 11.20 11.60
CSCO 140419P00034000 P 04/19/14 34.0 12.05 12.85
CSCO 140419P00035000 P 04/19/14 35.0 13.15 13.60
CSCO 140419P00036000 P 04/19/14 36.0 14.05 14.85
CSCO 140419P00037000 P 04/19/14 37.0 13.80 16.80
CSCO 140419P00038000 P 04/19/14 38.0 14.80 16.55
CSCO 140419P00039000 P 04/19/14 39.0 16.50 17.55
CSCO 140425C00011000 C 04/25/14 11.0 10.55 11.30
CSCO 140425C00012000 C 04/25/14 12.0 9.55 10.15
CSCO 140425C00013000 C 04/25/14 13.0 8.60 8.90
CSCO 140425C00014000 C 04/25/14 14.0 7.60 8.15
CSCO 140425C00015000 C 04/25/14 15.0 6.60 6.90
CSCO 140425C00016000 C 04/25/14 16.0 5.60 6.15
CSCO 140425C00017000 C 04/25/14 17.0 4.65 5.10
CSCO 140425C00018000 C 04/25/14 18.0 3.65 4.10
CSCO 140425C00018500 C 04/25/14 18.5 3.15 3.60
CSCO 140425C00019000 C 04/25/14 19.0 2.65 3.00
CSCO 140425C00019500 C 04/25/14 19.5 2.15 2.54
CSCO 140425C00020000 C 04/25/14 20.0 1.69 2.05
CSCO 140425C00020500 C 04/25/14 20.5 1.28 1.42
CSCO 140425C00021000 C 04/25/14 21.0 0.89 0.94
CSCO 140425C00021500 C 04/25/14 21.5 0.59 0.60
CSCO 140425C00022000 C 04/25/14 22.0 0.35 0.36
CSCO 140425C00022500 C 04/25/14 22.5 0.19 0.20
CSCO 140425C00023000 C 04/25/14 23.0 0.09 0.11
CSCO 140425C00023500 C 04/25/14 23.5 0.04 0.05
CSCO 140425C00024000 C 04/25/14 24.0 0.02 0.05
CSCO 140425C00024500 C 04/25/14 24.5 0.00 0.04
CSCO 140425C00025000 C 04/25/14 25.0 0.00 0.03
CSCO 140425C00025500 C 04/25/14 25.5 0.00 0.03
CSCO 140425C00026000 C 04/25/14 26.0 0.00 0.02
CSCO 140425C00027000 C 04/25/14 27.0 0.00 0.02
CSCO 140425C00028000 C 04/25/14 28.0 0.00 0.02
CSCO 140425C00029000 C 04/25/14 29.0 0.00 0.02
CSCO 140425C00030000 C 04/25/14 30.0 0.00 0.02
CSCO 140425P00011000 P 04/25/14 11.0 0.00 0.02
CSCO 140425P00012000 P 04/25/14 12.0 0.00 0.02
CSCO 140425P00013000 P 04/25/14 13.0 0.00 0.02
CSCO 140425P00014000 P 04/25/14 14.0 0.00 0.02
CSCO 140425P00015000 P 04/25/14 15.0 0.00 0.02
CSCO 140425P00016000 P 04/25/14 16.0 0.00 0.03
CSCO 140425P00017000 P 04/25/14 17.0 0.00 0.03
CSCO 140425P00018000 P 04/25/14 18.0 0.01 0.05
CSCO 140425P00018500 P 04/25/14 18.5 0.01 0.06
CSCO 140425P00019000 P 04/25/14 19.0 0.02 0.08
CSCO 140425P00019500 P 04/25/14 19.5 0.04 0.08
CSCO 140425P00020000 P 04/25/14 20.0 0.11 0.12
CSCO 140425P00020500 P 04/25/14 20.5 0.18 0.20
CSCO 140425P00021000 P 04/25/14 21.0 0.31 0.33
CSCO 140425P00021500 P 04/25/14 21.5 0.51 0.52
CSCO 140425P00022000 P 04/25/14 22.0 0.78 0.80
CSCO 140425P00022500 P 04/25/14 22.5 1.12 1.19
CSCO 140425P00023000 P 04/25/14 23.0 1.46 1.61
CSCO 140425P00023500 P 04/25/14 23.5 1.96 2.08
CSCO 140425P00024000 P 04/25/14 24.0 2.45 2.56
CSCO 140425P00024500 P 04/25/14 24.5 2.61 3.05
CSCO 140425P00025000 P 04/25/14 25.0 3.15 3.55
CSCO 140425P00025500 P 04/25/14 25.5 3.65 4.05
CSCO 140425P00026000 P 04/25/14 26.0 4.15 4.55
CSCO 140425P00027000 P 04/25/14 27.0 5.10 5.60
CSCO 140425P00028000 P 04/25/14 28.0 6.05 6.60
CSCO 140425P00029000 P 04/25/14 29.0 7.05 7.60
CSCO 140425P00030000 P 04/25/14 30.0 8.05 8.60
CSCO 140517C00015000 C 05/17/14 15.0 6.65 6.90
CSCO 140517C00016000 C 05/17/14 16.0 5.65 6.05
CSCO 140517C00017000 C 05/17/14 17.0 4.65 5.05
CSCO 140517C00018000 C 05/17/14 18.0 3.65 4.05
CSCO 140517C00019000 C 05/17/14 19.0 2.76 2.81
CSCO 140517C00020000 C 05/17/14 20.0 1.89 1.92
CSCO 140517C00021000 C 05/17/14 21.0 1.16 1.18
CSCO 140517C00022000 C 05/17/14 22.0 0.63 0.65
CSCO 140517C00023000 C 05/17/14 23.0 0.29 0.31
CSCO 140517C00024000 C 05/17/14 24.0 0.12 0.13
CSCO 140517C00025000 C 05/17/14 25.0 0.04 0.05
CSCO 140517C00026000 C 05/17/14 26.0 0.01 0.03
CSCO 140517C00027000 C 05/17/14 27.0 0.00 0.02
CSCO 140517C00028000 C 05/17/14 28.0 0.00 0.01
CSCO 140517C00029000 C 05/17/14 29.0 0.00 0.01
CSCO 140517C00030000 C 05/17/14 30.0 0.00 0.01
CSCO 140517C00031000 C 05/17/14 31.0 0.00 0.01
CSCO 140517P00015000 P 05/17/14 15.0 0.00 0.03
CSCO 140517P00016000 P 05/17/14 16.0 0.01 0.04
CSCO 140517P00017000 P 05/17/14 17.0 0.03 0.05
CSCO 140517P00018000 P 05/17/14 18.0 0.07 0.09
CSCO 140517P00019000 P 05/17/14 19.0 0.15 0.16
CSCO 140517P00020000 P 05/17/14 20.0 0.30 0.32
CSCO 140517P00021000 P 05/17/14 21.0 0.59 0.61
CSCO 140517P00022000 P 05/17/14 22.0 1.07 1.08
CSCO 140517P00023000 P 05/17/14 23.0 1.73 1.77
CSCO 140517P00024000 P 05/17/14 24.0 2.56 2.59
CSCO 140517P00025000 P 05/17/14 25.0 3.45 3.55
CSCO 140517P00026000 P 05/17/14 26.0 4.45 4.50
CSCO 140517P00027000 P 05/17/14 27.0 5.15 5.55
CSCO 140517P00028000 P 05/17/14 28.0 6.15 6.55
CSCO 140517P00029000 P 05/17/14 29.0 7.15 7.55
CSCO 140517P00030000 P 05/17/14 30.0 8.15 8.55
CSCO 140517P00031000 P 05/17/14 31.0 9.15 9.55
CSCO 140621C00014000 C 06/21/14 14.0 7.65 8.05
CSCO 140621C00015000 C 06/21/14 15.0 6.65 6.90
CSCO 140621C00016000 C 06/21/14 16.0 5.65 6.05
CSCO 140621C00017000 C 06/21/14 17.0 4.65 5.00
CSCO 140621C00018000 C 06/21/14 18.0 3.65 4.05
CSCO 140621C00019000 C 06/21/14 19.0 2.81 2.86
CSCO 140621C00020000 C 06/21/14 20.0 1.97 2.03
CSCO 140621C00021000 C 06/21/14 21.0 1.29 1.31
CSCO 140621C00022000 C 06/21/14 22.0 0.76 0.78
CSCO 140621C00023000 C 06/21/14 23.0 0.40 0.42
CSCO 140621C00024000 C 06/21/14 24.0 0.19 0.20
CSCO 140621C00025000 C 06/21/14 25.0 0.08 0.10
CSCO 140621C00026000 C 06/21/14 26.0 0.04 0.05
CSCO 140621C00027000 C 06/21/14 27.0 0.01 0.03
CSCO 140621C00028000 C 06/21/14 28.0 0.00 0.02
CSCO 140621C00029000 C 06/21/14 29.0 0.00 0.02
CSCO 140621C00030000 C 06/21/14 30.0 0.00 0.01
CSCO 140621P00014000 P 06/21/14 14.0 0.00 0.03
CSCO 140621P00015000 P 06/21/14 15.0 0.01 0.04
CSCO 140621P00016000 P 06/21/14 16.0 0.03 0.06
CSCO 140621P00017000 P 06/21/14 17.0 0.07 0.08
CSCO 140621P00018000 P 06/21/14 18.0 0.12 0.14
CSCO 140621P00019000 P 06/21/14 19.0 0.23 0.24
CSCO 140621P00020000 P 06/21/14 20.0 0.41 0.42
CSCO 140621P00021000 P 06/21/14 21.0 0.72 0.73
CSCO 140621P00022000 P 06/21/14 22.0 1.19 1.20
CSCO 140621P00023000 P 06/21/14 23.0 1.83 1.85
CSCO 140621P00024000 P 06/21/14 24.0 2.62 2.67
CSCO 140621P00025000 P 06/21/14 25.0 3.30 3.65
CSCO 140621P00026000 P 06/21/14 26.0 4.25 4.60
CSCO 140621P00027000 P 06/21/14 27.0 5.20 5.55
CSCO 140621P00028000 P 06/21/14 28.0 6.15 6.55
CSCO 140621P00029000 P 06/21/14 29.0 7.15 7.55
CSCO 140621P00030000 P 06/21/14 30.0 8.15 8.55
CSCO 140719C00014000 C 07/19/14 14.0 7.60 8.10
CSCO 140719C00015000 C 07/19/14 15.0 6.65 6.90
CSCO 140719C00016000 C 07/19/14 16.0 5.70 5.75
CSCO 140719C00017000 C 07/19/14 17.0 4.65 5.10
CSCO 140719C00018000 C 07/19/14 18.0 3.75 3.80
CSCO 140719C00019000 C 07/19/14 19.0 2.84 2.88
CSCO 140719C00020000 C 07/19/14 20.0 2.02 2.05
CSCO 140719C00021000 C 07/19/14 21.0 1.35 1.37
CSCO 140719C00022000 C 07/19/14 22.0 0.83 0.84
CSCO 140719C00023000 C 07/19/14 23.0 0.46 0.48
CSCO 140719C00024000 C 07/19/14 24.0 0.24 0.25
CSCO 140719C00025000 C 07/19/14 25.0 0.12 0.13
CSCO 140719C00026000 C 07/19/14 26.0 0.05 0.07
CSCO 140719C00027000 C 07/19/14 27.0 0.02 0.04
CSCO 140719C00028000 C 07/19/14 28.0 0.01 0.03
CSCO 140719C00029000 C 07/19/14 29.0 0.01 0.02
CSCO 140719C00030000 C 07/19/14 30.0 0.00 0.02
CSCO 140719C00031000 C 07/19/14 31.0 0.00 0.01
CSCO 140719C00032000 C 07/19/14 32.0 0.00 0.01
CSCO 140719C00033000 C 07/19/14 33.0 0.00 0.01
CSCO 140719P00014000 P 07/19/14 14.0 0.02 0.04
CSCO 140719P00015000 P 07/19/14 15.0 0.03 0.05
CSCO 140719P00016000 P 07/19/14 16.0 0.06 0.07
CSCO 140719P00017000 P 07/19/14 17.0 0.10 0.12
CSCO 140719P00018000 P 07/19/14 18.0 0.19 0.20
CSCO 140719P00019000 P 07/19/14 19.0 0.32 0.33
CSCO 140719P00020000 P 07/19/14 20.0 0.54 0.55
CSCO 140719P00021000 P 07/19/14 21.0 0.89 0.90
CSCO 140719P00022000 P 07/19/14 22.0 1.39 1.41
CSCO 140719P00023000 P 07/19/14 23.0 2.04 2.07
CSCO 140719P00024000 P 07/19/14 24.0 2.79 2.87
CSCO 140719P00025000 P 07/19/14 25.0 3.70 3.75
CSCO 140719P00026000 P 07/19/14 26.0 4.35 4.75
CSCO 140719P00027000 P 07/19/14 27.0 5.25 5.75
CSCO 140719P00028000 P 07/19/14 28.0 6.25 6.70
CSCO 140719P00029000 P 07/19/14 29.0 7.25 7.70
CSCO 140719P00030000 P 07/19/14 30.0 8.25 8.70
CSCO 140719P00031000 P 07/19/14 31.0 9.20 9.70
CSCO 140719P00032000 P 07/19/14 32.0 10.20 10.75
CSCO 140719P00033000 P 07/19/14 33.0 11.00 12.20
CSCO 141018C00013000 C 10/18/14 13.0 8.70 8.75
CSCO 141018C00014000 C 10/18/14 14.0 7.70 7.75
CSCO 141018C00015000 C 10/18/14 15.0 6.70 6.80
CSCO 141018C00016000 C 10/18/14 16.0 5.70 5.80
CSCO 141018C00017000 C 10/18/14 17.0 4.70 4.80
CSCO 141018C00018000 C 10/18/14 18.0 3.80 3.90
CSCO 141018C00019000 C 10/18/14 19.0 2.97 3.05
CSCO 141018C00020000 C 10/18/14 20.0 2.24 2.28
CSCO 141018C00021000 C 10/18/14 21.0 1.63 1.65
CSCO 141018C00022000 C 10/18/14 22.0 1.13 1.15
CSCO 141018C00023000 C 10/18/14 23.0 0.74 0.76
CSCO 141018C00024000 C 10/18/14 24.0 0.47 0.49
CSCO 141018C00025000 C 10/18/14 25.0 0.29 0.31
CSCO 141018C00026000 C 10/18/14 26.0 0.17 0.19
CSCO 141018C00027000 C 10/18/14 27.0 0.10 0.12
CSCO 141018C00028000 C 10/18/14 28.0 0.06 0.08
CSCO 141018C00029000 C 10/18/14 29.0 0.04 0.05
CSCO 141018C00030000 C 10/18/14 30.0 0.02 0.04
CSCO 141018C00031000 C 10/18/14 31.0 0.01 0.03
CSCO 141018P00013000 P 10/18/14 13.0 0.04 0.05
CSCO 141018P00014000 P 10/18/14 14.0 0.06 0.08
CSCO 141018P00015000 P 10/18/14 15.0 0.10 0.12
CSCO 141018P00016000 P 10/18/14 16.0 0.15 0.17
CSCO 141018P00017000 P 10/18/14 17.0 0.25 0.26
CSCO 141018P00018000 P 10/18/14 18.0 0.39 0.41
CSCO 141018P00019000 P 10/18/14 19.0 0.60 0.62
CSCO 141018P00020000 P 10/18/14 20.0 0.90 0.91
CSCO 141018P00021000 P 10/18/14 21.0 1.30 1.33
CSCO 141018P00022000 P 10/18/14 22.0 1.82 1.85
CSCO 141018P00023000 P 10/18/14 23.0 2.46 2.49
CSCO 141018P00024000 P 10/18/14 24.0 3.20 3.25
CSCO 141018P00025000 P 10/18/14 25.0 3.95 4.10
CSCO 141018P00026000 P 10/18/14 26.0 4.85 5.00
CSCO 141018P00027000 P 10/18/14 27.0 5.75 5.90
CSCO 141018P00028000 P 10/18/14 28.0 6.75 6.90
CSCO 141018P00029000 P 10/18/14 29.0 7.70 7.85
CSCO 141018P00030000 P 10/18/14 30.0 8.55 8.85
CSCO 141018P00031000 P 10/18/14 31.0 9.55 9.80
CSCO 150117C00005000 C 01/17/15 5.0 16.65 16.80
CSCO 150117C00008000 C 01/17/15 8.0 13.65 13.80
CSCO 150117C00010000 C 01/17/15 10.0 11.65 11.80
CSCO 150117C00013000 C 01/17/15 13.0 8.70 8.75
CSCO 150117C00015000 C 01/17/15 15.0 6.70 6.75
CSCO 150117C00017000 C 01/17/15 17.0 4.75 4.85
CSCO 150117C00020000 C 01/17/15 20.0 2.45 2.48
CSCO 150117C00022000 C 01/17/15 22.0 1.38 1.40
CSCO 150117C00025000 C 01/17/15 25.0 0.48 0.50
CSCO 150117C00027000 C 01/17/15 27.0 0.23 0.24
CSCO 150117C00030000 C 01/17/15 30.0 0.08 0.09
CSCO 150117C00035000 C 01/17/15 35.0 0.01 0.03
CSCO 150117P00005000 P 01/17/15 5.0 0.00 0.02
CSCO 150117P00008000 P 01/17/15 8.0 0.01 0.03
CSCO 150117P00010000 P 01/17/15 10.0 0.02 0.04
CSCO 150117P00013000 P 01/17/15 13.0 0.08 0.10
CSCO 150117P00015000 P 01/17/15 15.0 0.20 0.21
CSCO 150117P00017000 P 01/17/15 17.0 0.44 0.45
CSCO 150117P00020000 P 01/17/15 20.0 1.24 1.26
CSCO 150117P00022000 P 01/17/15 22.0 2.22 2.24
CSCO 150117P00025000 P 01/17/15 25.0 4.35 4.45
CSCO 150117P00027000 P 01/17/15 27.0 6.00 6.20
CSCO 150117P00030000 P 01/17/15 30.0 8.85 9.05
CSCO 150117P00035000 P 01/17/15 35.0 13.85 14.00
CSCO 160115C00013000 C 01/15/16 13.0 8.65 8.85
CSCO 160115C00015000 C 01/15/16 15.0 6.70 6.80
CSCO 160115C00018000 C 01/15/16 18.0 4.20 4.35
CSCO 160115C00020000 C 01/15/16 20.0 3.00 3.05
CSCO 160115C00022000 C 01/15/16 22.0 2.05 2.09
CSCO 160115C00025000 C 01/15/16 25.0 1.10 1.15
CSCO 160115C00027000 C 01/15/16 27.0 0.69 0.77
CSCO 160115C00030000 C 01/15/16 30.0 0.39 0.41
CSCO 160115C00032000 C 01/15/16 32.0 0.26 0.28
CSCO 160115C00035000 C 01/15/16 35.0 0.12 0.16
CSCO 160115P00013000 P 01/15/16 13.0 0.37 0.41
CSCO 160115P00015000 P 01/15/16 15.0 0.69 0.73
CSCO 160115P00018000 P 01/15/16 18.0 1.53 1.56
CSCO 160115P00020000 P 01/15/16 20.0 2.38 2.43
CSCO 160115P00022000 P 01/15/16 22.0 3.50 3.60
CSCO 160115P00025000 P 01/15/16 25.0 5.55 5.70
CSCO 160115P00027000 P 01/15/16 27.0 7.00 7.30
CSCO 160115P00030000 P 01/15/16 30.0 9.60 9.95
CSCO 160115P00032000 P 01/15/16 32.0 11.40 11.85
CSCO 160115P00035000 P 01/15/16 35.0 14.15 14.70

OPRA data is delayed 15 minutes.