Cisco Systems Inc (CSCO)
| As of Dec 6 2013 4:58PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| CSCO 131213C00015000 |
C |
12/13/13 |
15.0 |
6.25 |
6.35 |
| CSCO 131213C00016000 |
C |
12/13/13 |
16.0 |
5.25 |
5.35 |
| CSCO 131213C00017000 |
C |
12/13/13 |
17.0 |
4.25 |
4.30 |
| CSCO 131213C00018000 |
C |
12/13/13 |
18.0 |
3.25 |
3.30 |
| CSCO 131213C00018500 |
C |
12/13/13 |
18.5 |
2.77 |
2.82 |
| CSCO 131213C00019000 |
C |
12/13/13 |
19.0 |
2.27 |
2.32 |
| CSCO 131213C00019500 |
C |
12/13/13 |
19.5 |
1.77 |
1.82 |
| CSCO 131213C00020000 |
C |
12/13/13 |
20.0 |
1.28 |
1.33 |
| CSCO 131213C00020500 |
C |
12/13/13 |
20.5 |
0.80 |
0.83 |
| CSCO 131213C00021000 |
C |
12/13/13 |
21.0 |
0.39 |
0.41 |
| CSCO 131213C00021500 |
C |
12/13/13 |
21.5 |
0.12 |
0.13 |
| CSCO 131213C00022000 |
C |
12/13/13 |
22.0 |
0.03 |
0.04 |
| CSCO 131213C00022500 |
C |
12/13/13 |
22.5 |
0.00 |
0.01 |
| CSCO 131213C00023000 |
C |
12/13/13 |
23.0 |
0.00 |
0.01 |
| CSCO 131213C00023500 |
C |
12/13/13 |
23.5 |
0.00 |
0.02 |
| CSCO 131213C00024000 |
C |
12/13/13 |
24.0 |
0.00 |
0.01 |
| CSCO 131213C00024500 |
C |
12/13/13 |
24.5 |
0.00 |
0.02 |
| CSCO 131213C00025000 |
C |
12/13/13 |
25.0 |
0.00 |
0.02 |
| CSCO 131213C00025500 |
C |
12/13/13 |
25.5 |
0.00 |
0.02 |
| CSCO 131213C00026000 |
C |
12/13/13 |
26.0 |
0.00 |
0.02 |
| CSCO 131213C00027000 |
C |
12/13/13 |
27.0 |
0.00 |
0.02 |
| CSCO 131213C00028000 |
C |
12/13/13 |
28.0 |
0.00 |
0.02 |
| CSCO 131213C00029000 |
C |
12/13/13 |
29.0 |
0.00 |
0.02 |
| CSCO 131213C00030000 |
C |
12/13/13 |
30.0 |
0.00 |
0.02 |
| CSCO 131213P00015000 |
P |
12/13/13 |
15.0 |
0.00 |
0.02 |
| CSCO 131213P00016000 |
P |
12/13/13 |
16.0 |
0.00 |
0.02 |
| CSCO 131213P00017000 |
P |
12/13/13 |
17.0 |
0.00 |
0.02 |
| CSCO 131213P00018000 |
P |
12/13/13 |
18.0 |
0.00 |
0.02 |
| CSCO 131213P00018500 |
P |
12/13/13 |
18.5 |
0.00 |
0.02 |
| CSCO 131213P00019000 |
P |
12/13/13 |
19.0 |
0.00 |
0.03 |
| CSCO 131213P00019500 |
P |
12/13/13 |
19.5 |
0.00 |
0.02 |
| CSCO 131213P00020000 |
P |
12/13/13 |
20.0 |
0.01 |
0.02 |
| CSCO 131213P00020500 |
P |
12/13/13 |
20.5 |
0.03 |
0.04 |
| CSCO 131213P00021000 |
P |
12/13/13 |
21.0 |
0.11 |
0.12 |
| CSCO 131213P00021500 |
P |
12/13/13 |
21.5 |
0.34 |
0.36 |
| CSCO 131213P00022000 |
P |
12/13/13 |
22.0 |
0.74 |
0.78 |
| CSCO 131213P00022500 |
P |
12/13/13 |
22.5 |
1.20 |
1.25 |
| CSCO 131213P00023000 |
P |
12/13/13 |
23.0 |
1.69 |
1.75 |
| CSCO 131213P00023500 |
P |
12/13/13 |
23.5 |
2.19 |
2.24 |
| CSCO 131213P00024000 |
P |
12/13/13 |
24.0 |
2.68 |
2.74 |
| CSCO 131213P00024500 |
P |
12/13/13 |
24.5 |
3.15 |
3.25 |
| CSCO 131213P00025000 |
P |
12/13/13 |
25.0 |
3.70 |
3.75 |
| CSCO 131213P00025500 |
P |
12/13/13 |
25.5 |
4.15 |
4.55 |
| CSCO 131213P00026000 |
P |
12/13/13 |
26.0 |
4.65 |
5.05 |
| CSCO 131213P00027000 |
P |
12/13/13 |
27.0 |
5.35 |
5.75 |
| CSCO 131213P00028000 |
P |
12/13/13 |
28.0 |
6.35 |
8.30 |
| CSCO 131213P00029000 |
P |
12/13/13 |
29.0 |
7.40 |
8.55 |
| CSCO 131213P00030000 |
P |
12/13/13 |
30.0 |
8.20 |
9.70 |
| CSCO 131221C00015000 |
C |
12/21/13 |
15.0 |
6.25 |
6.35 |
| CSCO 131221C00016000 |
C |
12/21/13 |
16.0 |
5.25 |
5.30 |
| CSCO 131221C00017000 |
C |
12/21/13 |
17.0 |
4.25 |
4.35 |
| CSCO 131221C00018000 |
C |
12/21/13 |
18.0 |
3.25 |
3.35 |
| CSCO 131221C00019000 |
C |
12/21/13 |
19.0 |
2.28 |
2.33 |
| CSCO 131221C00020000 |
C |
12/21/13 |
20.0 |
1.30 |
1.34 |
| CSCO 131221C00021000 |
C |
12/21/13 |
21.0 |
0.47 |
0.48 |
| CSCO 131221C00022000 |
C |
12/21/13 |
22.0 |
0.08 |
0.09 |
| CSCO 131221C00023000 |
C |
12/21/13 |
23.0 |
0.01 |
0.02 |
| CSCO 131221C00024000 |
C |
12/21/13 |
24.0 |
0.01 |
0.02 |
| CSCO 131221C00025000 |
C |
12/21/13 |
25.0 |
0.00 |
0.01 |
| CSCO 131221C00026000 |
C |
12/21/13 |
26.0 |
0.00 |
0.01 |
| CSCO 131221C00027000 |
C |
12/21/13 |
27.0 |
0.00 |
0.01 |
| CSCO 131221C00028000 |
C |
12/21/13 |
28.0 |
0.00 |
0.01 |
| CSCO 131221C00029000 |
C |
12/21/13 |
29.0 |
0.00 |
0.01 |
| CSCO 131221C00030000 |
C |
12/21/13 |
30.0 |
0.00 |
0.01 |
| CSCO 131221C00031000 |
C |
12/21/13 |
31.0 |
0.00 |
0.01 |
| CSCO 131221C00032000 |
C |
12/21/13 |
32.0 |
0.00 |
0.01 |
| CSCO 131221C00033000 |
C |
12/21/13 |
33.0 |
0.00 |
0.01 |
| CSCO 131221P00015000 |
P |
12/21/13 |
15.0 |
0.00 |
0.01 |
| CSCO 131221P00016000 |
P |
12/21/13 |
16.0 |
0.00 |
0.02 |
| CSCO 131221P00017000 |
P |
12/21/13 |
17.0 |
0.00 |
0.02 |
| CSCO 131221P00018000 |
P |
12/21/13 |
18.0 |
0.00 |
0.03 |
| CSCO 131221P00019000 |
P |
12/21/13 |
19.0 |
0.00 |
0.02 |
| CSCO 131221P00020000 |
P |
12/21/13 |
20.0 |
0.04 |
0.05 |
| CSCO 131221P00021000 |
P |
12/21/13 |
21.0 |
0.19 |
0.20 |
| CSCO 131221P00022000 |
P |
12/21/13 |
22.0 |
0.78 |
0.81 |
| CSCO 131221P00023000 |
P |
12/21/13 |
23.0 |
1.70 |
1.75 |
| CSCO 131221P00024000 |
P |
12/21/13 |
24.0 |
2.70 |
2.75 |
| CSCO 131221P00025000 |
P |
12/21/13 |
25.0 |
3.70 |
3.75 |
| CSCO 131221P00026000 |
P |
12/21/13 |
26.0 |
4.70 |
4.75 |
| CSCO 131221P00027000 |
P |
12/21/13 |
27.0 |
5.65 |
5.75 |
| CSCO 131221P00028000 |
P |
12/21/13 |
28.0 |
6.35 |
6.80 |
| CSCO 131221P00029000 |
P |
12/21/13 |
29.0 |
7.50 |
7.75 |
| CSCO 131221P00030000 |
P |
12/21/13 |
30.0 |
8.40 |
9.45 |
| CSCO 131221P00031000 |
P |
12/21/13 |
31.0 |
8.25 |
11.55 |
| CSCO 131221P00032000 |
P |
12/21/13 |
32.0 |
9.25 |
12.55 |
| CSCO 131221P00033000 |
P |
12/21/13 |
33.0 |
10.25 |
13.50 |
| CSCO 131227C00015000 |
C |
12/27/13 |
15.0 |
6.25 |
6.35 |
| CSCO 131227C00016000 |
C |
12/27/13 |
16.0 |
5.25 |
5.35 |
| CSCO 131227C00017000 |
C |
12/27/13 |
17.0 |
4.20 |
4.35 |
| CSCO 131227C00017500 |
C |
12/27/13 |
17.5 |
3.70 |
3.85 |
| CSCO 131227C00018000 |
C |
12/27/13 |
18.0 |
3.25 |
3.35 |
| CSCO 131227C00018500 |
C |
12/27/13 |
18.5 |
2.77 |
2.83 |
| CSCO 131227C00019000 |
C |
12/27/13 |
19.0 |
2.28 |
2.33 |
| CSCO 131227C00019500 |
C |
12/27/13 |
19.5 |
1.75 |
1.86 |
| CSCO 131227C00020000 |
C |
12/27/13 |
20.0 |
1.31 |
1.35 |
| CSCO 131227C00020500 |
C |
12/27/13 |
20.5 |
0.87 |
0.90 |
| CSCO 131227C00021000 |
C |
12/27/13 |
21.0 |
0.50 |
0.52 |
| CSCO 131227C00021500 |
C |
12/27/13 |
21.5 |
0.25 |
0.26 |
| CSCO 131227C00022000 |
C |
12/27/13 |
22.0 |
0.11 |
0.12 |
| CSCO 131227C00022500 |
C |
12/27/13 |
22.5 |
0.04 |
0.06 |
| CSCO 131227C00023000 |
C |
12/27/13 |
23.0 |
0.01 |
0.04 |
| CSCO 131227C00023500 |
C |
12/27/13 |
23.5 |
0.01 |
0.03 |
| CSCO 131227C00024000 |
C |
12/27/13 |
24.0 |
0.00 |
0.03 |
| CSCO 131227C00024500 |
C |
12/27/13 |
24.5 |
0.00 |
0.03 |
| CSCO 131227C00025000 |
C |
12/27/13 |
25.0 |
0.00 |
0.02 |
| CSCO 131227C00025500 |
C |
12/27/13 |
25.5 |
0.00 |
0.02 |
| CSCO 131227C00026000 |
C |
12/27/13 |
26.0 |
0.00 |
0.02 |
| CSCO 131227C00027000 |
C |
12/27/13 |
27.0 |
0.00 |
0.02 |
| CSCO 131227P00015000 |
P |
12/27/13 |
15.0 |
0.00 |
0.02 |
| CSCO 131227P00016000 |
P |
12/27/13 |
16.0 |
0.00 |
0.02 |
| CSCO 131227P00017000 |
P |
12/27/13 |
17.0 |
0.00 |
0.02 |
| CSCO 131227P00017500 |
P |
12/27/13 |
17.5 |
0.00 |
0.03 |
| CSCO 131227P00018000 |
P |
12/27/13 |
18.0 |
0.00 |
0.01 |
| CSCO 131227P00018500 |
P |
12/27/13 |
18.5 |
0.00 |
0.02 |
| CSCO 131227P00019000 |
P |
12/27/13 |
19.0 |
0.01 |
0.02 |
| CSCO 131227P00019500 |
P |
12/27/13 |
19.5 |
0.02 |
0.04 |
| CSCO 131227P00020000 |
P |
12/27/13 |
20.0 |
0.04 |
0.06 |
| CSCO 131227P00020500 |
P |
12/27/13 |
20.5 |
0.09 |
0.11 |
| CSCO 131227P00021000 |
P |
12/27/13 |
21.0 |
0.23 |
0.24 |
| CSCO 131227P00021500 |
P |
12/27/13 |
21.5 |
0.46 |
0.48 |
| CSCO 131227P00022000 |
P |
12/27/13 |
22.0 |
0.81 |
0.84 |
| CSCO 131227P00022500 |
P |
12/27/13 |
22.5 |
1.21 |
1.29 |
| CSCO 131227P00023000 |
P |
12/27/13 |
23.0 |
1.70 |
1.76 |
| CSCO 131227P00023500 |
P |
12/27/13 |
23.5 |
2.20 |
2.26 |
| CSCO 131227P00024000 |
P |
12/27/13 |
24.0 |
2.70 |
2.75 |
| CSCO 131227P00024500 |
P |
12/27/13 |
24.5 |
3.15 |
3.30 |
| CSCO 131227P00025000 |
P |
12/27/13 |
25.0 |
3.65 |
3.80 |
| CSCO 131227P00025500 |
P |
12/27/13 |
25.5 |
4.15 |
4.30 |
| CSCO 131227P00026000 |
P |
12/27/13 |
26.0 |
4.65 |
4.80 |
| CSCO 131227P00027000 |
P |
12/27/13 |
27.0 |
5.65 |
5.85 |
| CSCO 140103C00015000 |
C |
01/03/14 |
15.0 |
5.85 |
6.50 |
| CSCO 140103C00016000 |
C |
01/03/14 |
16.0 |
5.05 |
5.50 |
| CSCO 140103C00017000 |
C |
01/03/14 |
17.0 |
4.25 |
4.35 |
| CSCO 140103C00017500 |
C |
01/03/14 |
17.5 |
3.75 |
3.85 |
| CSCO 140103C00018000 |
C |
01/03/14 |
18.0 |
3.20 |
3.35 |
| CSCO 140103C00018500 |
C |
01/03/14 |
18.5 |
2.72 |
2.85 |
| CSCO 140103C00019000 |
C |
01/03/14 |
19.0 |
2.28 |
2.35 |
| CSCO 140103C00019500 |
C |
01/03/14 |
19.5 |
1.76 |
1.87 |
| CSCO 140103C00020000 |
C |
01/03/14 |
20.0 |
1.33 |
1.38 |
| CSCO 140103C00020500 |
C |
01/03/14 |
20.5 |
0.89 |
0.93 |
| CSCO 140103C00021000 |
C |
01/03/14 |
21.0 |
0.53 |
0.56 |
| CSCO 140103C00021500 |
C |
01/03/14 |
21.5 |
0.28 |
0.30 |
| CSCO 140103C00022000 |
C |
01/03/14 |
22.0 |
0.13 |
0.15 |
| CSCO 140103C00022500 |
C |
01/03/14 |
22.5 |
0.06 |
0.08 |
| CSCO 140103C00023000 |
C |
01/03/14 |
23.0 |
0.01 |
0.07 |
| CSCO 140103C00023500 |
C |
01/03/14 |
23.5 |
0.01 |
0.06 |
| CSCO 140103C00024000 |
C |
01/03/14 |
24.0 |
0.01 |
0.05 |
| CSCO 140103C00024500 |
C |
01/03/14 |
24.5 |
0.00 |
0.05 |
| CSCO 140103C00025000 |
C |
01/03/14 |
25.0 |
0.00 |
0.04 |
| CSCO 140103C00025500 |
C |
01/03/14 |
25.5 |
0.00 |
0.05 |
| CSCO 140103C00026000 |
C |
01/03/14 |
26.0 |
0.00 |
0.03 |
| CSCO 140103C00027000 |
C |
01/03/14 |
27.0 |
0.00 |
0.03 |
| CSCO 140103P00015000 |
P |
01/03/14 |
15.0 |
0.00 |
0.03 |
| CSCO 140103P00016000 |
P |
01/03/14 |
16.0 |
0.00 |
0.04 |
| CSCO 140103P00017000 |
P |
01/03/14 |
17.0 |
0.00 |
0.05 |
| CSCO 140103P00017500 |
P |
01/03/14 |
17.5 |
0.00 |
0.05 |
| CSCO 140103P00018000 |
P |
01/03/14 |
18.0 |
0.00 |
0.05 |
| CSCO 140103P00018500 |
P |
01/03/14 |
18.5 |
0.01 |
0.06 |
| CSCO 140103P00019000 |
P |
01/03/14 |
19.0 |
0.02 |
0.04 |
| CSCO 140103P00019500 |
P |
01/03/14 |
19.5 |
0.04 |
0.06 |
| CSCO 140103P00020000 |
P |
01/03/14 |
20.0 |
0.08 |
0.10 |
| CSCO 140103P00020500 |
P |
01/03/14 |
20.5 |
0.17 |
0.19 |
| CSCO 140103P00021000 |
P |
01/03/14 |
21.0 |
0.34 |
0.36 |
| CSCO 140103P00021500 |
P |
01/03/14 |
21.5 |
0.61 |
0.64 |
| CSCO 140103P00022000 |
P |
01/03/14 |
22.0 |
0.97 |
1.02 |
| CSCO 140103P00022500 |
P |
01/03/14 |
22.5 |
1.43 |
1.46 |
| CSCO 140103P00023000 |
P |
01/03/14 |
23.0 |
1.87 |
1.94 |
| CSCO 140103P00023500 |
P |
01/03/14 |
23.5 |
2.35 |
2.42 |
| CSCO 140103P00024000 |
P |
01/03/14 |
24.0 |
2.85 |
2.92 |
| CSCO 140103P00024500 |
P |
01/03/14 |
24.5 |
3.30 |
3.45 |
| CSCO 140103P00025000 |
P |
01/03/14 |
25.0 |
3.80 |
3.95 |
| CSCO 140103P00025500 |
P |
01/03/14 |
25.5 |
4.30 |
4.45 |
| CSCO 140103P00026000 |
P |
01/03/14 |
26.0 |
4.80 |
4.95 |
| CSCO 140103P00027000 |
P |
01/03/14 |
27.0 |
5.80 |
5.95 |
| CSCO 140118C00003000 |
C |
01/18/14 |
3.0 |
16.40 |
19.80 |
| CSCO 140118C00005000 |
C |
01/18/14 |
5.0 |
14.45 |
17.80 |
| CSCO 140118C00008000 |
C |
01/18/14 |
8.0 |
13.25 |
13.35 |
| CSCO 140118C00010000 |
C |
01/18/14 |
10.0 |
11.25 |
11.35 |
| CSCO 140118C00011000 |
C |
01/18/14 |
11.0 |
8.50 |
10.60 |
| CSCO 140118C00012000 |
C |
01/18/14 |
12.0 |
8.85 |
9.40 |
| CSCO 140118C00013000 |
C |
01/18/14 |
13.0 |
8.25 |
8.35 |
| CSCO 140118C00014000 |
C |
01/18/14 |
14.0 |
7.25 |
7.35 |
| CSCO 140118C00015000 |
C |
01/18/14 |
15.0 |
6.25 |
6.35 |
| CSCO 140118C00016000 |
C |
01/18/14 |
16.0 |
5.20 |
5.35 |
| CSCO 140118C00017000 |
C |
01/18/14 |
17.0 |
4.25 |
4.35 |
| CSCO 140118C00018000 |
C |
01/18/14 |
18.0 |
3.25 |
3.35 |
| CSCO 140118C00019000 |
C |
01/18/14 |
19.0 |
2.30 |
2.35 |
| CSCO 140118C00020000 |
C |
01/18/14 |
20.0 |
1.36 |
1.39 |
| CSCO 140118C00021000 |
C |
01/18/14 |
21.0 |
0.62 |
0.63 |
| CSCO 140118C00022000 |
C |
01/18/14 |
22.0 |
0.21 |
0.22 |
| CSCO 140118C00023000 |
C |
01/18/14 |
23.0 |
0.07 |
0.08 |
| CSCO 140118C00024000 |
C |
01/18/14 |
24.0 |
0.03 |
0.04 |
| CSCO 140118C00025000 |
C |
01/18/14 |
25.0 |
0.02 |
0.03 |
| CSCO 140118C00026000 |
C |
01/18/14 |
26.0 |
0.01 |
0.02 |
| CSCO 140118C00027000 |
C |
01/18/14 |
27.0 |
0.01 |
0.02 |
| CSCO 140118C00028000 |
C |
01/18/14 |
28.0 |
0.00 |
0.02 |
| CSCO 140118C00029000 |
C |
01/18/14 |
29.0 |
0.00 |
0.01 |
| CSCO 140118C00030000 |
C |
01/18/14 |
30.0 |
0.00 |
0.01 |
| CSCO 140118C00031000 |
C |
01/18/14 |
31.0 |
0.00 |
0.01 |
| CSCO 140118C00032000 |
C |
01/18/14 |
32.0 |
0.00 |
0.01 |
| CSCO 140118C00033000 |
C |
01/18/14 |
33.0 |
0.00 |
0.01 |
| CSCO 140118C00034000 |
C |
01/18/14 |
34.0 |
0.00 |
0.01 |
| CSCO 140118C00035000 |
C |
01/18/14 |
35.0 |
0.00 |
0.01 |
| CSCO 140118C00036000 |
C |
01/18/14 |
36.0 |
0.00 |
0.01 |
| CSCO 140118C00037000 |
C |
01/18/14 |
37.0 |
0.00 |
0.01 |
| CSCO 140118C00038000 |
C |
01/18/14 |
38.0 |
0.00 |
0.01 |
| CSCO 140118C00039000 |
C |
01/18/14 |
39.0 |
0.00 |
0.01 |
| CSCO 140118C00040000 |
C |
01/18/14 |
40.0 |
0.00 |
0.01 |
| CSCO 140118P00003000 |
P |
01/18/14 |
3.0 |
0.00 |
0.01 |
| CSCO 140118P00005000 |
P |
01/18/14 |
5.0 |
0.00 |
0.01 |
| CSCO 140118P00008000 |
P |
01/18/14 |
8.0 |
0.00 |
0.01 |
| CSCO 140118P00010000 |
P |
01/18/14 |
10.0 |
0.00 |
0.01 |
| CSCO 140118P00011000 |
P |
01/18/14 |
11.0 |
0.00 |
0.02 |
| CSCO 140118P00012000 |
P |
01/18/14 |
12.0 |
0.00 |
0.02 |
| CSCO 140118P00013000 |
P |
01/18/14 |
13.0 |
0.00 |
0.01 |
| CSCO 140118P00014000 |
P |
01/18/14 |
14.0 |
0.00 |
0.02 |
| CSCO 140118P00015000 |
P |
01/18/14 |
15.0 |
0.01 |
0.02 |
| CSCO 140118P00016000 |
P |
01/18/14 |
16.0 |
0.01 |
0.02 |
| CSCO 140118P00017000 |
P |
01/18/14 |
17.0 |
0.01 |
0.03 |
| CSCO 140118P00018000 |
P |
01/18/14 |
18.0 |
0.03 |
0.04 |
| CSCO 140118P00019000 |
P |
01/18/14 |
19.0 |
0.06 |
0.07 |
| CSCO 140118P00020000 |
P |
01/18/14 |
20.0 |
0.16 |
0.18 |
| CSCO 140118P00021000 |
P |
01/18/14 |
21.0 |
0.46 |
0.47 |
| CSCO 140118P00022000 |
P |
01/18/14 |
22.0 |
1.06 |
1.10 |
| CSCO 140118P00023000 |
P |
01/18/14 |
23.0 |
1.91 |
1.97 |
| CSCO 140118P00024000 |
P |
01/18/14 |
24.0 |
2.87 |
2.93 |
| CSCO 140118P00025000 |
P |
01/18/14 |
25.0 |
3.85 |
3.95 |
| CSCO 140118P00026000 |
P |
01/18/14 |
26.0 |
4.85 |
4.95 |
| CSCO 140118P00027000 |
P |
01/18/14 |
27.0 |
5.85 |
5.95 |
| CSCO 140118P00028000 |
P |
01/18/14 |
28.0 |
6.80 |
6.95 |
| CSCO 140118P00029000 |
P |
01/18/14 |
29.0 |
7.80 |
7.95 |
| CSCO 140118P00030000 |
P |
01/18/14 |
30.0 |
8.85 |
8.95 |
| CSCO 140118P00031000 |
P |
01/18/14 |
31.0 |
9.80 |
9.95 |
| CSCO 140118P00032000 |
P |
01/18/14 |
32.0 |
10.80 |
10.95 |
| CSCO 140118P00033000 |
P |
01/18/14 |
33.0 |
10.35 |
12.40 |
| CSCO 140118P00034000 |
P |
01/18/14 |
34.0 |
11.35 |
14.50 |
| CSCO 140118P00035000 |
P |
01/18/14 |
35.0 |
13.80 |
13.95 |
| CSCO 140118P00036000 |
P |
01/18/14 |
36.0 |
13.35 |
14.95 |
| CSCO 140118P00037000 |
P |
01/18/14 |
37.0 |
15.80 |
15.95 |
| CSCO 140118P00038000 |
P |
01/18/14 |
38.0 |
16.80 |
16.90 |
| CSCO 140118P00039000 |
P |
01/18/14 |
39.0 |
17.80 |
17.90 |
| CSCO 140118P00040000 |
P |
01/18/14 |
40.0 |
18.80 |
18.90 |
| CSCO 140222C00015000 |
C |
02/22/14 |
15.0 |
6.25 |
6.35 |
| CSCO 140222C00016000 |
C |
02/22/14 |
16.0 |
5.20 |
5.35 |
| CSCO 140222C00017000 |
C |
02/22/14 |
17.0 |
4.25 |
4.40 |
| CSCO 140222C00018000 |
C |
02/22/14 |
18.0 |
3.30 |
3.40 |
| CSCO 140222C00019000 |
C |
02/22/14 |
19.0 |
2.42 |
2.47 |
| CSCO 140222C00020000 |
C |
02/22/14 |
20.0 |
1.63 |
1.66 |
| CSCO 140222C00021000 |
C |
02/22/14 |
21.0 |
1.00 |
1.02 |
| CSCO 140222C00022000 |
C |
02/22/14 |
22.0 |
0.56 |
0.58 |
| CSCO 140222C00023000 |
C |
02/22/14 |
23.0 |
0.29 |
0.30 |
| CSCO 140222C00024000 |
C |
02/22/14 |
24.0 |
0.14 |
0.15 |
| CSCO 140222C00025000 |
C |
02/22/14 |
25.0 |
0.07 |
0.08 |
| CSCO 140222C00026000 |
C |
02/22/14 |
26.0 |
0.03 |
0.05 |
| CSCO 140222C00027000 |
C |
02/22/14 |
27.0 |
0.02 |
0.03 |
| CSCO 140222C00028000 |
C |
02/22/14 |
28.0 |
0.01 |
0.03 |
| CSCO 140222C00029000 |
C |
02/22/14 |
29.0 |
0.00 |
0.03 |
| CSCO 140222C00030000 |
C |
02/22/14 |
30.0 |
0.00 |
0.02 |
| CSCO 140222C00031000 |
C |
02/22/14 |
31.0 |
0.00 |
0.02 |
| CSCO 140222P00015000 |
P |
02/22/14 |
15.0 |
0.02 |
0.04 |
| CSCO 140222P00016000 |
P |
02/22/14 |
16.0 |
0.03 |
0.06 |
| CSCO 140222P00017000 |
P |
02/22/14 |
17.0 |
0.06 |
0.08 |
| CSCO 140222P00018000 |
P |
02/22/14 |
18.0 |
0.12 |
0.14 |
| CSCO 140222P00019000 |
P |
02/22/14 |
19.0 |
0.25 |
0.26 |
| CSCO 140222P00020000 |
P |
02/22/14 |
20.0 |
0.48 |
0.49 |
| CSCO 140222P00021000 |
P |
02/22/14 |
21.0 |
0.86 |
0.87 |
| CSCO 140222P00022000 |
P |
02/22/14 |
22.0 |
1.42 |
1.44 |
| CSCO 140222P00023000 |
P |
02/22/14 |
23.0 |
2.13 |
2.17 |
| CSCO 140222P00024000 |
P |
02/22/14 |
24.0 |
2.98 |
3.05 |
| CSCO 140222P00025000 |
P |
02/22/14 |
25.0 |
3.85 |
4.05 |
| CSCO 140222P00026000 |
P |
02/22/14 |
26.0 |
4.85 |
5.25 |
| CSCO 140222P00027000 |
P |
02/22/14 |
27.0 |
5.80 |
5.95 |
| CSCO 140222P00028000 |
P |
02/22/14 |
28.0 |
6.80 |
6.90 |
| CSCO 140222P00029000 |
P |
02/22/14 |
29.0 |
7.80 |
7.95 |
| CSCO 140222P00030000 |
P |
02/22/14 |
30.0 |
8.80 |
8.90 |
| CSCO 140222P00031000 |
P |
02/22/14 |
31.0 |
9.80 |
9.90 |
| CSCO 140322C00013000 |
C |
03/22/14 |
13.0 |
8.05 |
8.40 |
| CSCO 140322C00014000 |
C |
03/22/14 |
14.0 |
7.20 |
7.35 |
| CSCO 140322C00015000 |
C |
03/22/14 |
15.0 |
6.20 |
6.35 |
| CSCO 140322C00016000 |
C |
03/22/14 |
16.0 |
5.20 |
5.35 |
| CSCO 140322C00017000 |
C |
03/22/14 |
17.0 |
4.25 |
4.40 |
| CSCO 140322C00018000 |
C |
03/22/14 |
18.0 |
3.30 |
3.45 |
| CSCO 140322C00019000 |
C |
03/22/14 |
19.0 |
2.48 |
2.54 |
| CSCO 140322C00020000 |
C |
03/22/14 |
20.0 |
1.72 |
1.76 |
| CSCO 140322C00021000 |
C |
03/22/14 |
21.0 |
1.11 |
1.14 |
| CSCO 140322C00022000 |
C |
03/22/14 |
22.0 |
0.67 |
0.69 |
| CSCO 140322C00023000 |
C |
03/22/14 |
23.0 |
0.38 |
0.39 |
| CSCO 140322C00024000 |
C |
03/22/14 |
24.0 |
0.20 |
0.22 |
| CSCO 140322C00025000 |
C |
03/22/14 |
25.0 |
0.11 |
0.12 |
| CSCO 140322C00026000 |
C |
03/22/14 |
26.0 |
0.06 |
0.07 |
| CSCO 140322C00027000 |
C |
03/22/14 |
27.0 |
0.03 |
0.05 |
| CSCO 140322C00028000 |
C |
03/22/14 |
28.0 |
0.02 |
0.05 |
| CSCO 140322C00029000 |
C |
03/22/14 |
29.0 |
0.01 |
0.03 |
| CSCO 140322P00013000 |
P |
03/22/14 |
13.0 |
0.01 |
0.03 |
| CSCO 140322P00014000 |
P |
03/22/14 |
14.0 |
0.01 |
0.04 |
| CSCO 140322P00015000 |
P |
03/22/14 |
15.0 |
0.02 |
0.05 |
| CSCO 140322P00016000 |
P |
03/22/14 |
16.0 |
0.06 |
0.07 |
| CSCO 140322P00017000 |
P |
03/22/14 |
17.0 |
0.10 |
0.11 |
| CSCO 140322P00018000 |
P |
03/22/14 |
18.0 |
0.18 |
0.19 |
| CSCO 140322P00019000 |
P |
03/22/14 |
19.0 |
0.33 |
0.34 |
| CSCO 140322P00020000 |
P |
03/22/14 |
20.0 |
0.57 |
0.59 |
| CSCO 140322P00021000 |
P |
03/22/14 |
21.0 |
0.97 |
0.99 |
| CSCO 140322P00022000 |
P |
03/22/14 |
22.0 |
1.53 |
1.55 |
| CSCO 140322P00023000 |
P |
03/22/14 |
23.0 |
2.20 |
2.26 |
| CSCO 140322P00024000 |
P |
03/22/14 |
24.0 |
3.05 |
3.10 |
| CSCO 140322P00025000 |
P |
03/22/14 |
25.0 |
3.90 |
4.05 |
| CSCO 140322P00026000 |
P |
03/22/14 |
26.0 |
4.85 |
5.05 |
| CSCO 140322P00027000 |
P |
03/22/14 |
27.0 |
5.85 |
5.95 |
| CSCO 140322P00028000 |
P |
03/22/14 |
28.0 |
6.80 |
6.95 |
| CSCO 140322P00029000 |
P |
03/22/14 |
29.0 |
7.85 |
7.90 |
| CSCO 140419C00013000 |
C |
04/19/14 |
13.0 |
8.25 |
8.35 |
| CSCO 140419C00014000 |
C |
04/19/14 |
14.0 |
7.25 |
7.65 |
| CSCO 140419C00015000 |
C |
04/19/14 |
15.0 |
6.20 |
6.35 |
| CSCO 140419C00016000 |
C |
04/19/14 |
16.0 |
5.20 |
5.35 |
| CSCO 140419C00017000 |
C |
04/19/14 |
17.0 |
4.25 |
4.40 |
| CSCO 140419C00018000 |
C |
04/19/14 |
18.0 |
3.35 |
3.40 |
| CSCO 140419C00019000 |
C |
04/19/14 |
19.0 |
2.50 |
2.55 |
| CSCO 140419C00020000 |
C |
04/19/14 |
20.0 |
1.76 |
1.80 |
| CSCO 140419C00021000 |
C |
04/19/14 |
21.0 |
1.17 |
1.19 |
| CSCO 140419C00022000 |
C |
04/19/14 |
22.0 |
0.72 |
0.74 |
| CSCO 140419C00023000 |
C |
04/19/14 |
23.0 |
0.43 |
0.45 |
| CSCO 140419C00024000 |
C |
04/19/14 |
24.0 |
0.24 |
0.25 |
| CSCO 140419C00025000 |
C |
04/19/14 |
25.0 |
0.14 |
0.15 |
| CSCO 140419C00026000 |
C |
04/19/14 |
26.0 |
0.08 |
0.10 |
| CSCO 140419C00027000 |
C |
04/19/14 |
27.0 |
0.05 |
0.07 |
| CSCO 140419C00028000 |
C |
04/19/14 |
28.0 |
0.03 |
0.05 |
| CSCO 140419C00029000 |
C |
04/19/14 |
29.0 |
0.02 |
0.04 |
| CSCO 140419C00030000 |
C |
04/19/14 |
30.0 |
0.01 |
0.02 |
| CSCO 140419C00031000 |
C |
04/19/14 |
31.0 |
0.01 |
0.02 |
| CSCO 140419C00032000 |
C |
04/19/14 |
32.0 |
0.01 |
0.02 |
| CSCO 140419C00033000 |
C |
04/19/14 |
33.0 |
0.00 |
0.02 |
| CSCO 140419C00034000 |
C |
04/19/14 |
34.0 |
0.00 |
0.02 |
| CSCO 140419C00035000 |
C |
04/19/14 |
35.0 |
0.00 |
0.02 |
| CSCO 140419C00036000 |
C |
04/19/14 |
36.0 |
0.00 |
0.02 |
| CSCO 140419C00037000 |
C |
04/19/14 |
37.0 |
0.00 |
0.02 |
| CSCO 140419C00038000 |
C |
04/19/14 |
38.0 |
0.00 |
0.02 |
| CSCO 140419C00039000 |
C |
04/19/14 |
39.0 |
0.00 |
0.01 |
| CSCO 140419P00013000 |
P |
04/19/14 |
13.0 |
0.02 |
0.03 |
| CSCO 140419P00014000 |
P |
04/19/14 |
14.0 |
0.02 |
0.05 |
| CSCO 140419P00015000 |
P |
04/19/14 |
15.0 |
0.04 |
0.06 |
| CSCO 140419P00016000 |
P |
04/19/14 |
16.0 |
0.08 |
0.09 |
| CSCO 140419P00017000 |
P |
04/19/14 |
17.0 |
0.13 |
0.14 |
| CSCO 140419P00018000 |
P |
04/19/14 |
18.0 |
0.24 |
0.25 |
| CSCO 140419P00019000 |
P |
04/19/14 |
19.0 |
0.41 |
0.42 |
| CSCO 140419P00020000 |
P |
04/19/14 |
20.0 |
0.69 |
0.71 |
| CSCO 140419P00021000 |
P |
04/19/14 |
21.0 |
1.13 |
1.14 |
| CSCO 140419P00022000 |
P |
04/19/14 |
22.0 |
1.68 |
1.72 |
| CSCO 140419P00023000 |
P |
04/19/14 |
23.0 |
2.39 |
2.45 |
| CSCO 140419P00024000 |
P |
04/19/14 |
24.0 |
3.20 |
3.30 |
| CSCO 140419P00025000 |
P |
04/19/14 |
25.0 |
4.10 |
4.20 |
| CSCO 140419P00026000 |
P |
04/19/14 |
26.0 |
5.00 |
5.20 |
| CSCO 140419P00027000 |
P |
04/19/14 |
27.0 |
5.95 |
6.25 |
| CSCO 140419P00028000 |
P |
04/19/14 |
28.0 |
6.95 |
7.15 |
| CSCO 140419P00029000 |
P |
04/19/14 |
29.0 |
7.95 |
8.40 |
| CSCO 140419P00030000 |
P |
04/19/14 |
30.0 |
8.95 |
9.40 |
| CSCO 140419P00031000 |
P |
04/19/14 |
31.0 |
8.40 |
11.65 |
| CSCO 140419P00032000 |
P |
04/19/14 |
32.0 |
9.45 |
12.85 |
| CSCO 140419P00033000 |
P |
04/19/14 |
33.0 |
10.45 |
13.80 |
| CSCO 140419P00034000 |
P |
04/19/14 |
34.0 |
12.85 |
13.10 |
| CSCO 140419P00035000 |
P |
04/19/14 |
35.0 |
12.45 |
15.85 |
| CSCO 140419P00036000 |
P |
04/19/14 |
36.0 |
13.45 |
16.85 |
| CSCO 140419P00037000 |
P |
04/19/14 |
37.0 |
14.45 |
17.85 |
| CSCO 140419P00038000 |
P |
04/19/14 |
38.0 |
16.90 |
17.10 |
| CSCO 140419P00039000 |
P |
04/19/14 |
39.0 |
17.90 |
18.10 |
| CSCO 140719C00014000 |
C |
07/19/14 |
14.0 |
7.25 |
7.35 |
| CSCO 140719C00015000 |
C |
07/19/14 |
15.0 |
6.25 |
6.35 |
| CSCO 140719C00016000 |
C |
07/19/14 |
16.0 |
5.25 |
5.40 |
| CSCO 140719C00017000 |
C |
07/19/14 |
17.0 |
4.35 |
4.45 |
| CSCO 140719C00018000 |
C |
07/19/14 |
18.0 |
3.45 |
3.55 |
| CSCO 140719C00019000 |
C |
07/19/14 |
19.0 |
2.71 |
2.75 |
| CSCO 140719C00020000 |
C |
07/19/14 |
20.0 |
2.04 |
2.08 |
| CSCO 140719C00021000 |
C |
07/19/14 |
21.0 |
1.48 |
1.52 |
| CSCO 140719C00022000 |
C |
07/19/14 |
22.0 |
1.04 |
1.07 |
| CSCO 140719C00023000 |
C |
07/19/14 |
23.0 |
0.71 |
0.73 |
| CSCO 140719C00024000 |
C |
07/19/14 |
24.0 |
0.48 |
0.50 |
| CSCO 140719C00025000 |
C |
07/19/14 |
25.0 |
0.31 |
0.32 |
| CSCO 140719C00026000 |
C |
07/19/14 |
26.0 |
0.21 |
0.22 |
| CSCO 140719C00027000 |
C |
07/19/14 |
27.0 |
0.13 |
0.16 |
| CSCO 140719C00028000 |
C |
07/19/14 |
28.0 |
0.09 |
0.11 |
| CSCO 140719C00029000 |
C |
07/19/14 |
29.0 |
0.06 |
0.08 |
| CSCO 140719C00030000 |
C |
07/19/14 |
30.0 |
0.04 |
0.05 |
| CSCO 140719C00031000 |
C |
07/19/14 |
31.0 |
0.03 |
0.04 |
| CSCO 140719C00032000 |
C |
07/19/14 |
32.0 |
0.02 |
0.03 |
| CSCO 140719C00033000 |
C |
07/19/14 |
33.0 |
0.01 |
0.03 |
| CSCO 140719P00014000 |
P |
07/19/14 |
14.0 |
0.07 |
0.10 |
| CSCO 140719P00015000 |
P |
07/19/14 |
15.0 |
0.12 |
0.14 |
| CSCO 140719P00016000 |
P |
07/19/14 |
16.0 |
0.19 |
0.21 |
| CSCO 140719P00017000 |
P |
07/19/14 |
17.0 |
0.30 |
0.32 |
| CSCO 140719P00018000 |
P |
07/19/14 |
18.0 |
0.49 |
0.50 |
| CSCO 140719P00019000 |
P |
07/19/14 |
19.0 |
0.73 |
0.75 |
| CSCO 140719P00020000 |
P |
07/19/14 |
20.0 |
1.08 |
1.11 |
| CSCO 140719P00021000 |
P |
07/19/14 |
21.0 |
1.54 |
1.57 |
| CSCO 140719P00022000 |
P |
07/19/14 |
22.0 |
2.11 |
2.15 |
| CSCO 140719P00023000 |
P |
07/19/14 |
23.0 |
2.79 |
2.83 |
| CSCO 140719P00024000 |
P |
07/19/14 |
24.0 |
3.55 |
3.60 |
| CSCO 140719P00025000 |
P |
07/19/14 |
25.0 |
4.35 |
4.45 |
| CSCO 140719P00026000 |
P |
07/19/14 |
26.0 |
5.25 |
5.35 |
| CSCO 140719P00027000 |
P |
07/19/14 |
27.0 |
6.15 |
6.45 |
| CSCO 140719P00028000 |
P |
07/19/14 |
28.0 |
7.10 |
7.40 |
| CSCO 140719P00029000 |
P |
07/19/14 |
29.0 |
8.10 |
8.35 |
| CSCO 140719P00030000 |
P |
07/19/14 |
30.0 |
9.05 |
9.35 |
| CSCO 140719P00031000 |
P |
07/19/14 |
31.0 |
10.05 |
10.30 |
| CSCO 140719P00032000 |
P |
07/19/14 |
32.0 |
11.05 |
11.30 |
| CSCO 140719P00033000 |
P |
07/19/14 |
33.0 |
11.95 |
12.25 |
| CSCO 150117C00005000 |
C |
01/17/15 |
5.0 |
16.20 |
16.35 |
| CSCO 150117C00008000 |
C |
01/17/15 |
8.0 |
13.20 |
13.35 |
| CSCO 150117C00010000 |
C |
01/17/15 |
10.0 |
11.20 |
11.35 |
| CSCO 150117C00013000 |
C |
01/17/15 |
13.0 |
8.20 |
8.35 |
| CSCO 150117C00015000 |
C |
01/17/15 |
15.0 |
6.20 |
6.35 |
| CSCO 150117C00017000 |
C |
01/17/15 |
17.0 |
4.50 |
4.60 |
| CSCO 150117C00020000 |
C |
01/17/15 |
20.0 |
2.46 |
2.51 |
| CSCO 150117C00022000 |
C |
01/17/15 |
22.0 |
1.51 |
1.54 |
| CSCO 150117C00025000 |
C |
01/17/15 |
25.0 |
0.67 |
0.70 |
| CSCO 150117C00027000 |
C |
01/17/15 |
27.0 |
0.38 |
0.40 |
| CSCO 150117C00030000 |
C |
01/17/15 |
30.0 |
0.16 |
0.19 |
| CSCO 150117C00035000 |
C |
01/17/15 |
35.0 |
0.05 |
0.07 |
| CSCO 150117P00005000 |
P |
01/17/15 |
5.0 |
0.00 |
0.02 |
| CSCO 150117P00008000 |
P |
01/17/15 |
8.0 |
0.02 |
0.04 |
| CSCO 150117P00010000 |
P |
01/17/15 |
10.0 |
0.05 |
0.07 |
| CSCO 150117P00013000 |
P |
01/17/15 |
13.0 |
0.17 |
0.20 |
| CSCO 150117P00015000 |
P |
01/17/15 |
15.0 |
0.36 |
0.38 |
| CSCO 150117P00017000 |
P |
01/17/15 |
17.0 |
0.72 |
0.74 |
| CSCO 150117P00020000 |
P |
01/17/15 |
20.0 |
1.75 |
1.77 |
| CSCO 150117P00022000 |
P |
01/17/15 |
22.0 |
2.83 |
2.87 |
| CSCO 150117P00025000 |
P |
01/17/15 |
25.0 |
5.00 |
5.10 |
| CSCO 150117P00027000 |
P |
01/17/15 |
27.0 |
6.65 |
6.80 |
| CSCO 150117P00030000 |
P |
01/17/15 |
30.0 |
9.45 |
9.80 |
| CSCO 150117P00035000 |
P |
01/17/15 |
35.0 |
14.20 |
14.60 |
| CSCO 160115C00013000 |
C |
01/15/16 |
13.0 |
8.20 |
8.40 |
| CSCO 160115C00015000 |
C |
01/15/16 |
15.0 |
6.35 |
6.50 |
| CSCO 160115C00018000 |
C |
01/15/16 |
18.0 |
4.10 |
4.25 |
| CSCO 160115C00020000 |
C |
01/15/16 |
20.0 |
3.00 |
3.10 |
| CSCO 160115C00022000 |
C |
01/15/16 |
22.0 |
2.12 |
2.20 |
| CSCO 160115C00025000 |
C |
01/15/16 |
25.0 |
1.23 |
1.29 |
| CSCO 160115C00027000 |
C |
01/15/16 |
27.0 |
0.85 |
0.93 |
| CSCO 160115C00030000 |
C |
01/15/16 |
30.0 |
0.52 |
0.56 |
| CSCO 160115C00032000 |
C |
01/15/16 |
32.0 |
0.34 |
0.39 |
| CSCO 160115C00035000 |
C |
01/15/16 |
35.0 |
0.20 |
0.25 |
| CSCO 160115P00013000 |
P |
01/15/16 |
13.0 |
0.47 |
0.52 |
| CSCO 160115P00015000 |
P |
01/15/16 |
15.0 |
0.87 |
0.92 |
| CSCO 160115P00018000 |
P |
01/15/16 |
18.0 |
1.86 |
1.93 |
| CSCO 160115P00020000 |
P |
01/15/16 |
20.0 |
2.76 |
2.86 |
| CSCO 160115P00022000 |
P |
01/15/16 |
22.0 |
3.90 |
4.05 |
| CSCO 160115P00025000 |
P |
01/15/16 |
25.0 |
6.00 |
6.15 |
| CSCO 160115P00027000 |
P |
01/15/16 |
27.0 |
7.60 |
7.80 |
| CSCO 160115P00030000 |
P |
01/15/16 |
30.0 |
10.20 |
10.40 |
| CSCO 160115P00032000 |
P |
01/15/16 |
32.0 |
12.00 |
12.20 |
| CSCO 160115P00035000 |
P |
01/15/16 |
35.0 |
14.60 |
15.40 |
|
