Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Cisco Systems Inc (CSCO)
As of Apr 16 2014 7:15PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CSCO 140419C00013000 C 04/19/14 13.0 9.95 10.15
CSCO 140419C00014000 C 04/19/14 14.0 8.80 9.20
CSCO 140419C00015000 C 04/19/14 15.0 7.95 8.10
CSCO 140419C00016000 C 04/19/14 16.0 6.95 7.15
CSCO 140419C00016500 C 04/19/14 16.5 6.30 6.70
CSCO 140419C00017000 C 04/19/14 17.0 5.80 6.20
CSCO 140419C00017500 C 04/19/14 17.5 5.30 5.70
CSCO 140419C00018000 C 04/19/14 18.0 4.95 5.15
CSCO 140419C00018500 C 04/19/14 18.5 4.30 4.70
CSCO 140419C00019000 C 04/19/14 19.0 3.95 4.15
CSCO 140419C00019500 C 04/19/14 19.5 3.45 3.65
CSCO 140419C00020000 C 04/19/14 20.0 2.97 3.10
CSCO 140419C00020500 C 04/19/14 20.5 2.31 2.67
CSCO 140419C00021000 C 04/19/14 21.0 2.00 2.07
CSCO 140419C00021500 C 04/19/14 21.5 1.47 1.61
CSCO 140419C00022000 C 04/19/14 22.0 1.00 1.07
CSCO 140419C00022500 C 04/19/14 22.5 0.51 0.61
CSCO 140419C00023000 C 04/19/14 23.0 0.09 0.10
CSCO 140419C00023500 C 04/19/14 23.5 0.00 0.01
CSCO 140419C00024000 C 04/19/14 24.0 0.00 0.01
CSCO 140419C00024500 C 04/19/14 24.5 0.00 0.01
CSCO 140419C00025000 C 04/19/14 25.0 0.00 0.01
CSCO 140419C00025500 C 04/19/14 25.5 0.00 0.01
CSCO 140419C00026000 C 04/19/14 26.0 0.00 0.01
CSCO 140419C00026500 C 04/19/14 26.5 0.00 0.01
CSCO 140419C00027000 C 04/19/14 27.0 0.00 0.01
CSCO 140419C00027500 C 04/19/14 27.5 0.00 0.01
CSCO 140419C00028000 C 04/19/14 28.0 0.00 0.01
CSCO 140419C00028500 C 04/19/14 28.5 0.00 0.01
CSCO 140419C00029000 C 04/19/14 29.0 0.00 0.01
CSCO 140419C00029500 C 04/19/14 29.5 0.00 0.01
CSCO 140419C00030000 C 04/19/14 30.0 0.00 0.01
CSCO 140419C00030500 C 04/19/14 30.5 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 0.01
CSCO 140419P00015000 P 04/19/14 15.0 0.00 0.01
CSCO 140419P00016000 P 04/19/14 16.0 0.00 0.01
CSCO 140419P00016500 P 04/19/14 16.5 0.00 0.01
CSCO 140419P00017000 P 04/19/14 17.0 0.00 0.01
CSCO 140419P00017500 P 04/19/14 17.5 0.00 0.01
CSCO 140419P00018000 P 04/19/14 18.0 0.00 0.01
CSCO 140419P00018500 P 04/19/14 18.5 0.00 0.01
CSCO 140419P00019000 P 04/19/14 19.0 0.00 0.01
CSCO 140419P00019500 P 04/19/14 19.5 0.00 0.01
CSCO 140419P00020000 P 04/19/14 20.0 0.00 0.01
CSCO 140419P00020500 P 04/19/14 20.5 0.00 0.01
CSCO 140419P00021000 P 04/19/14 21.0 0.00 0.01
CSCO 140419P00021500 P 04/19/14 21.5 0.00 0.01
CSCO 140419P00022000 P 04/19/14 22.0 0.00 0.01
CSCO 140419P00022500 P 04/19/14 22.5 0.01 0.02
CSCO 140419P00023000 P 04/19/14 23.0 0.06 0.07
CSCO 140419P00023500 P 04/19/14 23.5 0.40 0.53
CSCO 140419P00024000 P 04/19/14 24.0 0.93 0.97
CSCO 140419P00024500 P 04/19/14 24.5 1.39 1.53
CSCO 140419P00025000 P 04/19/14 25.0 1.93 2.01
CSCO 140419P00025500 P 04/19/14 25.5 2.39 2.53
CSCO 140419P00026000 P 04/19/14 26.0 2.89 3.05
CSCO 140419P00026500 P 04/19/14 26.5 3.30 3.70
CSCO 140419P00027000 P 04/19/14 27.0 3.85 4.05
CSCO 140419P00027500 P 04/19/14 27.5 4.30 4.70
CSCO 140419P00028000 P 04/19/14 28.0 4.80 5.20
CSCO 140419P00028500 P 04/19/14 28.5 5.30 5.70
CSCO 140419P00029000 P 04/19/14 29.0 5.85 6.05
CSCO 140419P00029500 P 04/19/14 29.5 6.30 6.70
CSCO 140419P00030000 P 04/19/14 30.0 6.80 7.20
CSCO 140419P00030500 P 04/19/14 30.5 7.30 7.70
CSCO 140419P00031000 P 04/19/14 31.0 7.80 8.20
CSCO 140419P00032000 P 04/19/14 32.0 8.80 9.20
CSCO 140419P00033000 P 04/19/14 33.0 9.80 10.20
CSCO 140419P00034000 P 04/19/14 34.0 10.80 11.20
CSCO 140419P00035000 P 04/19/14 35.0 10.35 13.70
CSCO 140419P00036000 P 04/19/14 36.0 11.30 14.65
CSCO 140419P00037000 P 04/19/14 37.0 12.30 15.65
CSCO 140419P00038000 P 04/19/14 38.0 13.30 16.65
CSCO 140419P00039000 P 04/19/14 39.0 15.80 16.10
CSCO 140425C00011000 C 04/25/14 11.0 10.35 13.65
CSCO 140425C00012000 C 04/25/14 12.0 10.80 11.30
CSCO 140425C00013000 C 04/25/14 13.0 9.80 10.30
CSCO 140425C00014000 C 04/25/14 14.0 8.80 9.25
CSCO 140425C00015000 C 04/25/14 15.0 7.80 8.30
CSCO 140425C00016000 C 04/25/14 16.0 6.80 7.30
CSCO 140425C00017000 C 04/25/14 17.0 5.80 6.30
CSCO 140425C00018000 C 04/25/14 18.0 4.80 5.20
CSCO 140425C00018500 C 04/25/14 18.5 4.30 4.70
CSCO 140425C00019000 C 04/25/14 19.0 3.80 4.20
CSCO 140425C00019500 C 04/25/14 19.5 3.45 3.70
CSCO 140425C00020000 C 04/25/14 20.0 2.81 3.20
CSCO 140425C00020500 C 04/25/14 20.5 2.47 2.61
CSCO 140425C00021000 C 04/25/14 21.0 1.98 2.12
CSCO 140425C00021500 C 04/25/14 21.5 1.48 1.62
CSCO 140425C00022000 C 04/25/14 22.0 1.01 1.13
CSCO 140425C00022500 C 04/25/14 22.5 0.59 0.62
CSCO 140425C00023000 C 04/25/14 23.0 0.25 0.27
CSCO 140425C00023500 C 04/25/14 23.5 0.07 0.08
CSCO 140425C00024000 C 04/25/14 24.0 0.02 0.04
CSCO 140425C00024500 C 04/25/14 24.5 0.00 0.02
CSCO 140425C00025000 C 04/25/14 25.0 0.00 0.02
CSCO 140425C00025500 C 04/25/14 25.5 0.00 0.02
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 0.02
CSCO 140425P00017000 P 04/25/14 17.0 0.00 0.02
CSCO 140425P00018000 P 04/25/14 18.0 0.00 0.02
CSCO 140425P00018500 P 04/25/14 18.5 0.00 0.02
CSCO 140425P00019000 P 04/25/14 19.0 0.00 0.02
CSCO 140425P00019500 P 04/25/14 19.5 0.00 0.02
CSCO 140425P00020000 P 04/25/14 20.0 0.00 0.02
CSCO 140425P00020500 P 04/25/14 20.5 0.00 0.02
CSCO 140425P00021000 P 04/25/14 21.0 0.00 0.02
CSCO 140425P00021500 P 04/25/14 21.5 0.00 0.02
CSCO 140425P00022000 P 04/25/14 22.0 0.02 0.03
CSCO 140425P00022500 P 04/25/14 22.5 0.07 0.08
CSCO 140425P00023000 P 04/25/14 23.0 0.22 0.24
CSCO 140425P00023500 P 04/25/14 23.5 0.53 0.57
CSCO 140425P00024000 P 04/25/14 24.0 0.94 1.05
CSCO 140425P00024500 P 04/25/14 24.5 1.35 1.69
CSCO 140425P00025000 P 04/25/14 25.0 1.85 2.20
CSCO 140425P00025500 P 04/25/14 25.5 2.32 2.69
CSCO 140425P00026000 P 04/25/14 26.0 2.89 3.05
CSCO 140425P00027000 P 04/25/14 27.0 3.85 4.20
CSCO 140425P00028000 P 04/25/14 28.0 4.75 5.20
CSCO 140425P00029000 P 04/25/14 29.0 5.70 6.20
CSCO 140425P00030000 P 04/25/14 30.0 6.75 7.20
CSCO 140502C00012000 C 05/02/14 12.0 9.40 12.65
CSCO 140502C00013000 C 05/02/14 13.0 8.40 11.40
CSCO 140502C00014000 C 05/02/14 14.0 8.65 9.30
CSCO 140502C00014500 C 05/02/14 14.5 8.15 8.80
CSCO 140502C00015000 C 05/02/14 15.0 7.65 8.25
CSCO 140502C00015500 C 05/02/14 15.5 7.15 7.70
CSCO 140502C00016000 C 05/02/14 16.0 6.65 7.25
CSCO 140502C00016500 C 05/02/14 16.5 6.15 6.80
CSCO 140502C00017000 C 05/02/14 17.0 5.65 6.25
CSCO 140502C00017500 C 05/02/14 17.5 5.15 5.75
CSCO 140502C00018000 C 05/02/14 18.0 4.70 5.20
CSCO 140502C00018500 C 05/02/14 18.5 4.30 4.70
CSCO 140502C00019000 C 05/02/14 19.0 3.80 4.20
CSCO 140502C00019500 C 05/02/14 19.5 3.30 3.70
CSCO 140502C00020000 C 05/02/14 20.0 2.82 3.20
CSCO 140502C00020500 C 05/02/14 20.5 2.33 2.69
CSCO 140502C00021000 C 05/02/14 21.0 1.84 2.19
CSCO 140502C00021500 C 05/02/14 21.5 1.36 1.64
CSCO 140502C00022000 C 05/02/14 22.0 1.05 1.14
CSCO 140502C00022500 C 05/02/14 22.5 0.66 0.69
CSCO 140502C00023000 C 05/02/14 23.0 0.34 0.36
CSCO 140502C00023500 C 05/02/14 23.5 0.13 0.15
CSCO 140502C00024000 C 05/02/14 24.0 0.04 0.05
CSCO 140502C00024500 C 05/02/14 24.5 0.01 0.04
CSCO 140502C00025000 C 05/02/14 25.0 0.00 0.03
CSCO 140502C00025500 C 05/02/14 25.5 0.00 0.03
CSCO 140502C00026000 C 05/02/14 26.0 0.00 0.03
CSCO 140502C00026500 C 05/02/14 26.5 0.00 0.03
CSCO 140502C00027000 C 05/02/14 27.0 0.00 0.02
CSCO 140502C00027500 C 05/02/14 27.5 0.00 0.02
CSCO 140502C00028000 C 05/02/14 28.0 0.00 0.02
CSCO 140502C00028500 C 05/02/14 28.5 0.00 0.02
CSCO 140502C00029000 C 05/02/14 29.0 0.00 0.02
CSCO 140502C00030000 C 05/02/14 30.0 0.00 0.02
CSCO 140502C00031000 C 05/02/14 31.0 0.00 0.02
CSCO 140502P00012000 P 05/02/14 12.0 0.00 0.02
CSCO 140502P00013000 P 05/02/14 13.0 0.00 0.02
CSCO 140502P00014000 P 05/02/14 14.0 0.00 0.02
CSCO 140502P00014500 P 05/02/14 14.5 0.00 0.02
CSCO 140502P00015000 P 05/02/14 15.0 0.00 0.02
CSCO 140502P00015500 P 05/02/14 15.5 0.00 0.02
CSCO 140502P00016000 P 05/02/14 16.0 0.00 0.02
CSCO 140502P00016500 P 05/02/14 16.5 0.00 0.02
CSCO 140502P00017000 P 05/02/14 17.0 0.00 0.02
CSCO 140502P00017500 P 05/02/14 17.5 0.00 0.02
CSCO 140502P00018000 P 05/02/14 18.0 0.00 0.02
CSCO 140502P00018500 P 05/02/14 18.5 0.00 0.03
CSCO 140502P00019000 P 05/02/14 19.0 0.00 0.03
CSCO 140502P00019500 P 05/02/14 19.5 0.00 0.02
CSCO 140502P00020000 P 05/02/14 20.0 0.00 0.03
CSCO 140502P00020500 P 05/02/14 20.5 0.01 0.03
CSCO 140502P00021000 P 05/02/14 21.0 0.01 0.04
CSCO 140502P00021500 P 05/02/14 21.5 0.03 0.05
CSCO 140502P00022000 P 05/02/14 22.0 0.06 0.08
CSCO 140502P00022500 P 05/02/14 22.5 0.14 0.16
CSCO 140502P00023000 P 05/02/14 23.0 0.31 0.33
CSCO 140502P00023500 P 05/02/14 23.5 0.58 0.65
CSCO 140502P00024000 P 05/02/14 24.0 0.90 1.23
CSCO 140502P00024500 P 05/02/14 24.5 1.36 1.71
CSCO 140502P00025000 P 05/02/14 25.0 1.85 2.21
CSCO 140502P00025500 P 05/02/14 25.5 2.31 2.70
CSCO 140502P00026000 P 05/02/14 26.0 2.79 3.25
CSCO 140502P00026500 P 05/02/14 26.5 3.10 3.85
CSCO 140502P00027000 P 05/02/14 27.0 3.70 4.35
CSCO 140502P00027500 P 05/02/14 27.5 4.20 4.85
CSCO 140502P00028000 P 05/02/14 28.0 4.70 5.35
CSCO 140502P00028500 P 05/02/14 28.5 5.15 5.85
CSCO 140502P00029000 P 05/02/14 29.0 5.65 6.35
CSCO 140502P00030000 P 05/02/14 30.0 6.65 7.35
CSCO 140502P00031000 P 05/02/14 31.0 7.65 8.35
CSCO 140509C00014000 C 05/09/14 14.0 8.65 9.30
CSCO 140509C00015000 C 05/09/14 15.0 7.65 8.30
CSCO 140509C00015500 C 05/09/14 15.5 7.15 7.80
CSCO 140509C00016000 C 05/09/14 16.0 6.70 7.30
CSCO 140509C00016500 C 05/09/14 16.5 6.30 6.75
CSCO 140509C00017000 C 05/09/14 17.0 5.80 6.25
CSCO 140509C00017500 C 05/09/14 17.5 5.30 5.75
CSCO 140509C00018000 C 05/09/14 18.0 4.80 5.20
CSCO 140509C00018500 C 05/09/14 18.5 4.30 4.70
CSCO 140509C00019000 C 05/09/14 19.0 3.85 4.20
CSCO 140509C00019500 C 05/09/14 19.5 3.35 3.70
CSCO 140509C00020000 C 05/09/14 20.0 2.87 3.20
CSCO 140509C00020500 C 05/09/14 20.5 2.37 2.72
CSCO 140509C00021000 C 05/09/14 21.0 1.94 2.21
CSCO 140509C00021500 C 05/09/14 21.5 1.43 1.73
CSCO 140509C00022000 C 05/09/14 22.0 1.08 1.23
CSCO 140509C00022500 C 05/09/14 22.5 0.71 0.76
CSCO 140509C00023000 C 05/09/14 23.0 0.41 0.44
CSCO 140509C00023500 C 05/09/14 23.5 0.20 0.22
CSCO 140509C00024000 C 05/09/14 24.0 0.08 0.10
CSCO 140509C00024500 C 05/09/14 24.5 0.03 0.05
CSCO 140509C00025000 C 05/09/14 25.0 0.00 0.12
CSCO 140509C00025500 C 05/09/14 25.5 0.00 0.11
CSCO 140509C00026000 C 05/09/14 26.0 0.00 0.11
CSCO 140509C00026500 C 05/09/14 26.5 0.00 0.11
CSCO 140509C00027000 C 05/09/14 27.0 0.00 0.10
CSCO 140509C00027500 C 05/09/14 27.5 0.00 0.10
CSCO 140509C00028000 C 05/09/14 28.0 0.00 0.10
CSCO 140509C00028500 C 05/09/14 28.5 0.00 0.09
CSCO 140509C00029000 C 05/09/14 29.0 0.00 0.09
CSCO 140509C00029500 C 05/09/14 29.5 0.00 0.09
CSCO 140509C00030000 C 05/09/14 30.0 0.00 0.09
CSCO 140509P00014000 P 05/09/14 14.0 0.00 0.09
CSCO 140509P00015000 P 05/09/14 15.0 0.00 0.09
CSCO 140509P00015500 P 05/09/14 15.5 0.00 0.09
CSCO 140509P00016000 P 05/09/14 16.0 0.00 0.10
CSCO 140509P00016500 P 05/09/14 16.5 0.00 0.10
CSCO 140509P00017000 P 05/09/14 17.0 0.00 0.10
CSCO 140509P00017500 P 05/09/14 17.5 0.00 0.10
CSCO 140509P00018000 P 05/09/14 18.0 0.00 0.11
CSCO 140509P00018500 P 05/09/14 18.5 0.00 0.11
CSCO 140509P00019000 P 05/09/14 19.0 0.00 0.11
CSCO 140509P00019500 P 05/09/14 19.5 0.00 0.12
CSCO 140509P00020000 P 05/09/14 20.0 0.01 0.11
CSCO 140509P00020500 P 05/09/14 20.5 0.02 0.13
CSCO 140509P00021000 P 05/09/14 21.0 0.03 0.09
CSCO 140509P00021500 P 05/09/14 21.5 0.05 0.07
CSCO 140509P00022000 P 05/09/14 22.0 0.10 0.12
CSCO 140509P00022500 P 05/09/14 22.5 0.20 0.22
CSCO 140509P00023000 P 05/09/14 23.0 0.38 0.40
CSCO 140509P00023500 P 05/09/14 23.5 0.65 0.69
CSCO 140509P00024000 P 05/09/14 24.0 1.02 1.13
CSCO 140509P00024500 P 05/09/14 24.5 1.38 1.74
CSCO 140509P00025000 P 05/09/14 25.0 1.88 2.22
CSCO 140509P00025500 P 05/09/14 25.5 2.33 2.71
CSCO 140509P00026000 P 05/09/14 26.0 2.85 3.20
CSCO 140509P00026500 P 05/09/14 26.5 3.30 3.70
CSCO 140509P00027000 P 05/09/14 27.0 3.70 4.25
CSCO 140509P00027500 P 05/09/14 27.5 4.20 4.80
CSCO 140509P00028000 P 05/09/14 28.0 4.70 5.35
CSCO 140509P00028500 P 05/09/14 28.5 5.20 5.85
CSCO 140509P00029000 P 05/09/14 29.0 5.70 6.35
CSCO 140509P00029500 P 05/09/14 29.5 6.20 6.90
CSCO 140509P00030000 P 05/09/14 30.0 6.70 7.35
CSCO 140517C00015000 C 05/17/14 15.0 7.80 8.20
CSCO 140517C00016000 C 05/17/14 16.0 6.80 7.15
CSCO 140517C00017000 C 05/17/14 17.0 5.80 6.15
CSCO 140517C00018000 C 05/17/14 18.0 4.80 5.20
CSCO 140517C00019000 C 05/17/14 19.0 3.80 4.20
CSCO 140517C00020000 C 05/17/14 20.0 3.00 3.20
CSCO 140517C00021000 C 05/17/14 21.0 2.13 2.24
CSCO 140517C00022000 C 05/17/14 22.0 1.35 1.40
CSCO 140517C00023000 C 05/17/14 23.0 0.72 0.74
CSCO 140517C00024000 C 05/17/14 24.0 0.31 0.32
CSCO 140517C00025000 C 05/17/14 25.0 0.11 0.12
CSCO 140517C00026000 C 05/17/14 26.0 0.03 0.05
CSCO 140517C00027000 C 05/17/14 27.0 0.00 0.03
CSCO 140517C00028000 C 05/17/14 28.0 0.00 0.02
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 0.02
CSCO 140517P00016000 P 05/17/14 16.0 0.00 0.02
CSCO 140517P00017000 P 05/17/14 17.0 0.00 0.02
CSCO 140517P00018000 P 05/17/14 18.0 0.01 0.02
CSCO 140517P00019000 P 05/17/14 19.0 0.02 0.04
CSCO 140517P00020000 P 05/17/14 20.0 0.06 0.08
CSCO 140517P00021000 P 05/17/14 21.0 0.14 0.15
CSCO 140517P00022000 P 05/17/14 22.0 0.32 0.34
CSCO 140517P00023000 P 05/17/14 23.0 0.69 0.70
CSCO 140517P00024000 P 05/17/14 24.0 1.25 1.30
CSCO 140517P00025000 P 05/17/14 25.0 2.01 2.13
CSCO 140517P00026000 P 05/17/14 26.0 2.87 3.10
CSCO 140517P00027000 P 05/17/14 27.0 3.85 4.20
CSCO 140517P00028000 P 05/17/14 28.0 4.80 5.20
CSCO 140517P00029000 P 05/17/14 29.0 5.65 6.30
CSCO 140517P00030000 P 05/17/14 30.0 6.60 7.30
CSCO 140517P00031000 P 05/17/14 31.0 7.60 8.30
CSCO 140523C00015000 C 05/23/14 15.0 7.80 8.25
CSCO 140523C00015500 C 05/23/14 15.5 7.25 7.75
CSCO 140523C00016000 C 05/23/14 16.0 6.75 7.25
CSCO 140523C00016500 C 05/23/14 16.5 6.30 6.75
CSCO 140523C00017000 C 05/23/14 17.0 5.80 6.25
CSCO 140523C00017500 C 05/23/14 17.5 5.30 5.75
CSCO 140523C00018000 C 05/23/14 18.0 4.80 5.20
CSCO 140523C00018500 C 05/23/14 18.5 4.35 4.75
CSCO 140523C00019000 C 05/23/14 19.0 3.85 4.25
CSCO 140523C00019500 C 05/23/14 19.5 3.35 3.75
CSCO 140523C00020000 C 05/23/14 20.0 2.90 3.25
CSCO 140523C00020500 C 05/23/14 20.5 2.47 2.81
CSCO 140523C00021000 C 05/23/14 21.0 2.16 2.31
CSCO 140523C00021500 C 05/23/14 21.5 1.75 1.91
CSCO 140523C00022000 C 05/23/14 22.0 1.39 1.44
CSCO 140523C00022500 C 05/23/14 22.5 1.06 1.10
CSCO 140523C00023000 C 05/23/14 23.0 0.77 0.80
CSCO 140523C00023500 C 05/23/14 23.5 0.54 0.56
CSCO 140523C00024000 C 05/23/14 24.0 0.35 0.37
CSCO 140523C00024500 C 05/23/14 24.5 0.22 0.24
CSCO 140523C00025000 C 05/23/14 25.0 0.13 0.15
CSCO 140523C00025500 C 05/23/14 25.5 0.07 0.10
CSCO 140523C00026000 C 05/23/14 26.0 0.03 0.07
CSCO 140523C00026500 C 05/23/14 26.5 0.02 0.07
CSCO 140523C00027000 C 05/23/14 27.0 0.01 0.04
CSCO 140523C00027500 C 05/23/14 27.5 0.00 0.03
CSCO 140523C00028000 C 05/23/14 28.0 0.00 0.03
CSCO 140523C00028500 C 05/23/14 28.5 0.00 0.03
CSCO 140523C00029000 C 05/23/14 29.0 0.00 0.02
CSCO 140523C00029500 C 05/23/14 29.5 0.00 0.02
CSCO 140523C00030000 C 05/23/14 30.0 0.00 0.02
CSCO 140523P00015000 P 05/23/14 15.0 0.00 0.02
CSCO 140523P00015500 P 05/23/14 15.5 0.00 0.02
CSCO 140523P00016000 P 05/23/14 16.0 0.00 0.02
CSCO 140523P00016500 P 05/23/14 16.5 0.00 0.02
CSCO 140523P00017000 P 05/23/14 17.0 0.00 0.03
CSCO 140523P00017500 P 05/23/14 17.5 0.01 0.03
CSCO 140523P00018000 P 05/23/14 18.0 0.01 0.04
CSCO 140523P00018500 P 05/23/14 18.5 0.02 0.05
CSCO 140523P00019000 P 05/23/14 19.0 0.03 0.07
CSCO 140523P00019500 P 05/23/14 19.5 0.05 0.09
CSCO 140523P00020000 P 05/23/14 20.0 0.07 0.14
CSCO 140523P00020500 P 05/23/14 20.5 0.11 0.14
CSCO 140523P00021000 P 05/23/14 21.0 0.17 0.19
CSCO 140523P00021500 P 05/23/14 21.5 0.25 0.27
CSCO 140523P00022000 P 05/23/14 22.0 0.37 0.38
CSCO 140523P00022500 P 05/23/14 22.5 0.52 0.54
CSCO 140523P00023000 P 05/23/14 23.0 0.73 0.75
CSCO 140523P00023500 P 05/23/14 23.5 1.00 1.02
CSCO 140523P00024000 P 05/23/14 24.0 1.30 1.34
CSCO 140523P00024500 P 05/23/14 24.5 1.60 1.76
CSCO 140523P00025000 P 05/23/14 25.0 2.03 2.17
CSCO 140523P00025500 P 05/23/14 25.5 2.41 2.77
CSCO 140523P00026000 P 05/23/14 26.0 2.88 3.25
CSCO 140523P00026500 P 05/23/14 26.5 3.35 3.75
CSCO 140523P00027000 P 05/23/14 27.0 3.85 4.25
CSCO 140523P00027500 P 05/23/14 27.5 4.35 4.75
CSCO 140523P00028000 P 05/23/14 28.0 4.85 5.20
CSCO 140523P00028500 P 05/23/14 28.5 5.25 5.80
CSCO 140523P00029000 P 05/23/14 29.0 5.70 6.35
CSCO 140523P00029500 P 05/23/14 29.5 6.15 6.85
CSCO 140523P00030000 P 05/23/14 30.0 6.65 7.35
CSCO 140530C00015000 C 05/30/14 15.0 7.75 8.25
CSCO 140530C00016000 C 05/30/14 16.0 6.75 7.25
CSCO 140530C00016500 C 05/30/14 16.5 6.25 6.75
CSCO 140530C00017000 C 05/30/14 17.0 5.75 6.25
CSCO 140530C00017500 C 05/30/14 17.5 5.25 5.75
CSCO 140530C00018000 C 05/30/14 18.0 4.75 5.25
CSCO 140530C00018500 C 05/30/14 18.5 4.35 4.75
CSCO 140530C00019000 C 05/30/14 19.0 3.85 4.20
CSCO 140530C00019500 C 05/30/14 19.5 3.40 3.75
CSCO 140530C00020000 C 05/30/14 20.0 2.94 3.25
CSCO 140530C00020500 C 05/30/14 20.5 2.47 2.84
CSCO 140530C00021000 C 05/30/14 21.0 2.18 2.33
CSCO 140530C00021500 C 05/30/14 21.5 1.77 1.93
CSCO 140530C00022000 C 05/30/14 22.0 1.41 1.47
CSCO 140530C00022500 C 05/30/14 22.5 1.08 1.13
CSCO 140530C00023000 C 05/30/14 23.0 0.80 0.82
CSCO 140530C00023500 C 05/30/14 23.5 0.57 0.60
CSCO 140530C00024000 C 05/30/14 24.0 0.38 0.40
CSCO 140530C00024500 C 05/30/14 24.5 0.24 0.26
CSCO 140530C00025000 C 05/30/14 25.0 0.15 0.17
CSCO 140530C00025500 C 05/30/14 25.5 0.09 0.11
CSCO 140530C00026000 C 05/30/14 26.0 0.04 0.11
CSCO 140530C00026500 C 05/30/14 26.5 0.02 0.07
CSCO 140530C00027000 C 05/30/14 27.0 0.01 0.05
CSCO 140530C00027500 C 05/30/14 27.5 0.00 0.04
CSCO 140530C00028000 C 05/30/14 28.0 0.00 0.03
CSCO 140530C00028500 C 05/30/14 28.5 0.00 0.03
CSCO 140530C00029000 C 05/30/14 29.0 0.00 0.03
CSCO 140530C00029500 C 05/30/14 29.5 0.00 0.02
CSCO 140530C00030000 C 05/30/14 30.0 0.00 0.02
CSCO 140530C00030500 C 05/30/14 30.5 0.00 0.02
CSCO 140530P00015000 P 05/30/14 15.0 0.00 0.02
CSCO 140530P00016000 P 05/30/14 16.0 0.00 0.02
CSCO 140530P00016500 P 05/30/14 16.5 0.00 0.03
CSCO 140530P00017000 P 05/30/14 17.0 0.01 0.03
CSCO 140530P00017500 P 05/30/14 17.5 0.01 0.03
CSCO 140530P00018000 P 05/30/14 18.0 0.02 0.04
CSCO 140530P00018500 P 05/30/14 18.5 0.03 0.06
CSCO 140530P00019000 P 05/30/14 19.0 0.04 0.08
CSCO 140530P00019500 P 05/30/14 19.5 0.05 0.11
CSCO 140530P00020000 P 05/30/14 20.0 0.09 0.11
CSCO 140530P00020500 P 05/30/14 20.5 0.13 0.15
CSCO 140530P00021000 P 05/30/14 21.0 0.19 0.21
CSCO 140530P00021500 P 05/30/14 21.5 0.28 0.29
CSCO 140530P00022000 P 05/30/14 22.0 0.40 0.42
CSCO 140530P00022500 P 05/30/14 22.5 0.56 0.58
CSCO 140530P00023000 P 05/30/14 23.0 0.76 0.79
CSCO 140530P00023500 P 05/30/14 23.5 1.02 1.05
CSCO 140530P00024000 P 05/30/14 24.0 1.34 1.37
CSCO 140530P00024500 P 05/30/14 24.5 1.61 1.78
CSCO 140530P00025000 P 05/30/14 25.0 2.05 2.19
CSCO 140530P00025500 P 05/30/14 25.5 2.41 2.78
CSCO 140530P00026000 P 05/30/14 26.0 2.90 3.25
CSCO 140530P00026500 P 05/30/14 26.5 3.35 3.75
CSCO 140530P00027000 P 05/30/14 27.0 3.80 4.30
CSCO 140530P00027500 P 05/30/14 27.5 4.30 4.75
CSCO 140530P00028000 P 05/30/14 28.0 4.80 5.25
CSCO 140530P00028500 P 05/30/14 28.5 5.05 5.95
CSCO 140530P00029000 P 05/30/14 29.0 5.15 7.15
CSCO 140530P00029500 P 05/30/14 29.5 5.00 7.70
CSCO 140530P00030000 P 05/30/14 30.0 5.90 8.30
CSCO 140530P00030500 P 05/30/14 30.5 6.20 8.70
CSCO 140621C00014000 C 06/21/14 14.0 8.80 9.25
CSCO 140621C00015000 C 06/21/14 15.0 7.80 8.25
CSCO 140621C00016000 C 06/21/14 16.0 7.00 7.15
CSCO 140621C00017000 C 06/21/14 17.0 6.00 6.15
CSCO 140621C00018000 C 06/21/14 18.0 5.00 5.20
CSCO 140621C00019000 C 06/21/14 19.0 3.90 4.25
CSCO 140621C00020000 C 06/21/14 20.0 3.10 3.25
CSCO 140621C00021000 C 06/21/14 21.0 2.27 2.33
CSCO 140621C00022000 C 06/21/14 22.0 1.51 1.53
CSCO 140621C00023000 C 06/21/14 23.0 0.88 0.90
CSCO 140621C00024000 C 06/21/14 24.0 0.45 0.47
CSCO 140621C00025000 C 06/21/14 25.0 0.20 0.22
CSCO 140621C00026000 C 06/21/14 26.0 0.07 0.09
CSCO 140621C00027000 C 06/21/14 27.0 0.03 0.05
CSCO 140621C00028000 C 06/21/14 28.0 0.01 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 0.02
CSCO 140621P00015000 P 06/21/14 15.0 0.00 0.02
CSCO 140621P00016000 P 06/21/14 16.0 0.00 0.03
CSCO 140621P00017000 P 06/21/14 17.0 0.02 0.04
CSCO 140621P00018000 P 06/21/14 18.0 0.03 0.05
CSCO 140621P00019000 P 06/21/14 19.0 0.06 0.08
CSCO 140621P00020000 P 06/21/14 20.0 0.12 0.14
CSCO 140621P00021000 P 06/21/14 21.0 0.24 0.25
CSCO 140621P00022000 P 06/21/14 22.0 0.46 0.48
CSCO 140621P00023000 P 06/21/14 23.0 0.84 0.86
CSCO 140621P00024000 P 06/21/14 24.0 1.40 1.42
CSCO 140621P00025000 P 06/21/14 25.0 2.13 2.19
CSCO 140621P00026000 P 06/21/14 26.0 2.90 3.30
CSCO 140621P00027000 P 06/21/14 27.0 3.85 4.25
CSCO 140621P00028000 P 06/21/14 28.0 4.80 5.20
CSCO 140621P00029000 P 06/21/14 29.0 5.80 6.25
CSCO 140621P00030000 P 06/21/14 30.0 6.75 7.25
CSCO 140719C00014000 C 07/19/14 14.0 8.80 9.25
CSCO 140719C00015000 C 07/19/14 15.0 7.80 8.20
CSCO 140719C00016000 C 07/19/14 16.0 6.85 7.15
CSCO 140719C00017000 C 07/19/14 17.0 5.85 6.20
CSCO 140719C00018000 C 07/19/14 18.0 5.05 5.25
CSCO 140719C00019000 C 07/19/14 19.0 4.05 4.25
CSCO 140719C00020000 C 07/19/14 20.0 3.15 3.25
CSCO 140719C00021000 C 07/19/14 21.0 2.31 2.36
CSCO 140719C00022000 C 07/19/14 22.0 1.55 1.57
CSCO 140719C00023000 C 07/19/14 23.0 0.95 0.96
CSCO 140719C00024000 C 07/19/14 24.0 0.51 0.53
CSCO 140719C00025000 C 07/19/14 25.0 0.24 0.26
CSCO 140719C00026000 C 07/19/14 26.0 0.11 0.13
CSCO 140719C00027000 C 07/19/14 27.0 0.05 0.06
CSCO 140719C00028000 C 07/19/14 28.0 0.02 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 0.00 0.02
CSCO 140719P00015000 P 07/19/14 15.0 0.01 0.04
CSCO 140719P00016000 P 07/19/14 16.0 0.02 0.04
CSCO 140719P00017000 P 07/19/14 17.0 0.04 0.05
CSCO 140719P00018000 P 07/19/14 18.0 0.07 0.09
CSCO 140719P00019000 P 07/19/14 19.0 0.11 0.13
CSCO 140719P00020000 P 07/19/14 20.0 0.19 0.21
CSCO 140719P00021000 P 07/19/14 21.0 0.34 0.36
CSCO 140719P00022000 P 07/19/14 22.0 0.61 0.62
CSCO 140719P00023000 P 07/19/14 23.0 1.02 1.04
CSCO 140719P00024000 P 07/19/14 24.0 1.61 1.63
CSCO 140719P00025000 P 07/19/14 25.0 2.34 2.39
CSCO 140719P00026000 P 07/19/14 26.0 3.15 3.35
CSCO 140719P00027000 P 07/19/14 27.0 4.05 4.40
CSCO 140719P00028000 P 07/19/14 28.0 5.00 5.40
CSCO 140719P00029000 P 07/19/14 29.0 5.95 6.40
CSCO 140719P00030000 P 07/19/14 30.0 6.95 7.20
CSCO 140719P00031000 P 07/19/14 31.0 7.70 8.50
CSCO 140719P00032000 P 07/19/14 32.0 8.85 9.45
CSCO 140719P00033000 P 07/19/14 33.0 9.70 10.50
CSCO 141018C00013000 C 10/18/14 13.0 9.80 10.25
CSCO 141018C00014000 C 10/18/14 14.0 8.80 9.25
CSCO 141018C00015000 C 10/18/14 15.0 8.00 8.25
CSCO 141018C00016000 C 10/18/14 16.0 6.85 7.25
CSCO 141018C00017000 C 10/18/14 17.0 5.85 6.25
CSCO 141018C00018000 C 10/18/14 18.0 5.05 5.25
CSCO 141018C00019000 C 10/18/14 19.0 4.15 4.30
CSCO 141018C00020000 C 10/18/14 20.0 3.30 3.40
CSCO 141018C00021000 C 10/18/14 21.0 2.53 2.56
CSCO 141018C00022000 C 10/18/14 22.0 1.85 1.88
CSCO 141018C00023000 C 10/18/14 23.0 1.28 1.31
CSCO 141018C00024000 C 10/18/14 24.0 0.85 0.86
CSCO 141018C00025000 C 10/18/14 25.0 0.53 0.55
CSCO 141018C00026000 C 10/18/14 26.0 0.32 0.34
CSCO 141018C00027000 C 10/18/14 27.0 0.19 0.21
CSCO 141018C00028000 C 10/18/14 28.0 0.11 0.13
CSCO 141018C00029000 C 10/18/14 29.0 0.07 0.08
CSCO 141018C00030000 C 10/18/14 30.0 0.04 0.06
CSCO 141018C00031000 C 10/18/14 31.0 0.02 0.04
CSCO 141018P00013000 P 10/18/14 13.0 0.02 0.04
CSCO 141018P00014000 P 10/18/14 14.0 0.03 0.05
CSCO 141018P00015000 P 10/18/14 15.0 0.05 0.07
CSCO 141018P00016000 P 10/18/14 16.0 0.08 0.10
CSCO 141018P00017000 P 10/18/14 17.0 0.12 0.14
CSCO 141018P00018000 P 10/18/14 18.0 0.19 0.21
CSCO 141018P00019000 P 10/18/14 19.0 0.30 0.32
CSCO 141018P00020000 P 10/18/14 20.0 0.47 0.49
CSCO 141018P00021000 P 10/18/14 21.0 0.71 0.73
CSCO 141018P00022000 P 10/18/14 22.0 1.05 1.07
CSCO 141018P00023000 P 10/18/14 23.0 1.51 1.53
CSCO 141018P00024000 P 10/18/14 24.0 2.08 2.11
CSCO 141018P00025000 P 10/18/14 25.0 2.77 2.82
CSCO 141018P00026000 P 10/18/14 26.0 3.55 3.65
CSCO 141018P00027000 P 10/18/14 27.0 4.35 4.70
CSCO 141018P00028000 P 10/18/14 28.0 5.20 5.65
CSCO 141018P00029000 P 10/18/14 29.0 6.20 6.45
CSCO 141018P00030000 P 10/18/14 30.0 7.15 7.55
CSCO 141018P00031000 P 10/18/14 31.0 8.10 8.55
CSCO 150117C00005000 C 01/17/15 5.0 17.95 18.30
CSCO 150117C00008000 C 01/17/15 8.0 14.95 15.20
CSCO 150117C00010000 C 01/17/15 10.0 12.95 13.55
CSCO 150117C00013000 C 01/17/15 13.0 9.95 10.10
CSCO 150117C00015000 C 01/17/15 15.0 8.00 8.15
CSCO 150117C00017000 C 01/17/15 17.0 6.05 6.25
CSCO 150117C00018000 C 01/17/15 18.0 4.95 5.35
CSCO 150117C00020000 C 01/17/15 20.0 3.45 3.55
CSCO 150117C00022000 C 01/17/15 22.0 2.10 2.13
CSCO 150117C00025000 C 01/17/15 25.0 0.80 0.81
CSCO 150117C00027000 C 01/17/15 27.0 0.37 0.39
CSCO 150117C00030000 C 01/17/15 30.0 0.12 0.14
CSCO 150117C00035000 C 01/17/15 35.0 0.02 0.04
CSCO 150117P00005000 P 01/17/15 5.0 0.00 0.02
CSCO 150117P00008000 P 01/17/15 8.0 0.00 0.02
CSCO 150117P00010000 P 01/17/15 10.0 0.01 0.04
CSCO 150117P00013000 P 01/17/15 13.0 0.05 0.07
CSCO 150117P00015000 P 01/17/15 15.0 0.12 0.14
CSCO 150117P00017000 P 01/17/15 17.0 0.26 0.27
CSCO 150117P00018000 P 01/17/15 18.0 0.35 0.39
CSCO 150117P00020000 P 01/17/15 20.0 0.76 0.78
CSCO 150117P00022000 P 01/17/15 22.0 1.45 1.47
CSCO 150117P00025000 P 01/17/15 25.0 3.15 3.25
CSCO 150117P00027000 P 01/17/15 27.0 4.75 4.85
CSCO 150117P00030000 P 01/17/15 30.0 7.40 7.70
CSCO 150117P00035000 P 01/17/15 35.0 12.25 12.75
CSCO 160115C00013000 C 01/15/16 13.0 9.95 10.20
CSCO 160115C00015000 C 01/15/16 15.0 7.95 8.20
CSCO 160115C00018000 C 01/15/16 18.0 5.30 5.50
CSCO 160115C00020000 C 01/15/16 20.0 3.90 4.00
CSCO 160115C00022000 C 01/15/16 22.0 2.78 2.84
CSCO 160115C00025000 C 01/15/16 25.0 1.55 1.61
CSCO 160115C00027000 C 01/15/16 27.0 1.02 1.08
CSCO 160115C00030000 C 01/15/16 30.0 0.54 0.60
CSCO 160115C00032000 C 01/15/16 32.0 0.35 0.40
CSCO 160115C00035000 C 01/15/16 35.0 0.18 0.23
CSCO 160115P00013000 P 01/15/16 13.0 0.27 0.29
CSCO 160115P00015000 P 01/15/16 15.0 0.49 0.52
CSCO 160115P00018000 P 01/15/16 18.0 1.13 1.17
CSCO 160115P00020000 P 01/15/16 20.0 1.80 1.86
CSCO 160115P00022000 P 01/15/16 22.0 2.77 2.79
CSCO 160115P00025000 P 01/15/16 25.0 4.55 4.65
CSCO 160115P00027000 P 01/15/16 27.0 6.00 6.15
CSCO 160115P00030000 P 01/15/16 30.0 8.45 8.75
CSCO 160115P00032000 P 01/15/16 32.0 10.05 10.65
CSCO 160115P00035000 P 01/15/16 35.0 12.25 14.05

OPRA data is delayed 15 minutes.