CSCO  (Nasdaq) 13.31   +0.19
Aug 12,2002 @ 10:09 ET (Data 15 Minutes Delayed)
Bid  13.30   Ask 13.31   Size 132x284   Vol 7984126
Calls Last Sale Net Bid Ask Vol Open Int Puts Last Sale Net Bid Ask Vol Open Int
02 Aug 5.00 (CYQ HA-E) 6.80 pc 8.20 8.40 0 101 02 Aug 5.00 (CYQ TA-E) 0 pc 0 0.05 0 0
02 Aug 7.50 (CYQ HU-E) 6.10 pc 5.70 5.90 0 612 02 Aug 7.50 (CYQ TU-E) 0.05 pc 0 0.05 0 851
02 Aug 10.00 (CYQ HB-E) 3.30 pc 3.20 3.40 0 4112 02 Aug 10.00 (CYQ TB-E) 0.05 pc 0 0.05 0 26338
02 Aug 12.50 (CYQ HV-E) 0.90 +0.10 0.90 1.00 215 44507 02 Aug 12.50 (CYQ TV-E) 0.15 -0.05 0.10 0.20 100 69961
02 Aug 15.00 (CYQ HC-E) 0.05 pc 0 0.05 0 73508 02 Aug 15.00 (CYQ TC-E) 2.00 +0.30 1.65 1.75 25 18029
02 Aug 17.50 (CYQ HW-E) 0.05 pc 0 0.05 0 16278 02 Aug 17.50 (CYQ TW-E) 4.30 pc 4.10 4.30 0 2911
02 Aug 20.00 (CYQ HD-E) 0.05 pc 0 0.05 0 353 02 Aug 20.00 (CYQ TD-E) 8.90 pc 6.60 6.80 0 1390
02 Aug 22.50 (CYQ HX-E) 0 pc 0 0.05 0 0 02 Aug 22.50 (CYQ TX-E) 0 pc 9.10 9.30 0 0
02 Aug 25.00 (CYQ HE-E) 0 pc 0 0.05 0 0 02 Aug 25.00 (CYQ TE-E) 0 pc 11.50 11.80 0 0
02 Aug 27.50 (CYQ HY-E) 0 pc 0 0.05 0 0 02 Aug 27.50 (CYQ TY-E) 0 pc 14.00 14.30 0 0
02 Aug 30.00 (CYQ HF-E) 0 pc 0 0.05 0 1 02 Aug 30.00 (CYQ TF-E) 0 pc 16.50 16.80 0 0
02 Sep 5.00 (CYQ IA-E) 6.40 pc 8.20 8.40 0 163 02 Sep 5.00 (CYQ UA-E) 0.10 pc 0 0.10 0 60
02 Sep 7.50 (CYQ IU-E) 5.70 pc 5.80 6.00 0 270 02 Sep 7.50 (CYQ UU-E) 0.20 pc 0 0.10 0 2062
02 Sep 10.00 (CYQ IB-E) 3.20 -0.20 3.40 3.60 5 1646 02 Sep 10.00 (CYQ UB-E) 0.25 pc 0.15 0.25 0 12824
02 Sep 12.50 (CYQ IV-E) 1.50 +0.05 1.50 1.65 185 32466 02 Sep 12.50 (CYQ UV-E) 0.75 -0.05 0.70 0.80 10 14999
02 Sep 15.00 (CYQ IC-E) 0.35 -- 0.35 0.40 66 33623 02 Sep 15.00 (CYQ UC-E) 2.15 pc 2.00 2.10 0 2604
02 Sep 17.50 (CYQ IW-E) 0.10 pc 0 0.10 0 2672 02 Sep 17.50 (CYQ UW-E) 5.60 pc 4.10 4.30 0 766
02 Sep 20.00 (CYQ ID-E) 0.10 pc 0 0.10 0 112 02 Sep 20.00 (CYQ UD-E) 0 pc 6.60 6.80 0 30
02 Sep 22.50 (CYQ IX-E) 0 pc 0 0.10 0 0 02 Sep 22.50 (CYQ UX-E) 9.80 pc 9.10 9.30 0 5
02 Sep 25.00 (CYQ IE-E) 0 pc 0 0.05 0 0 02 Sep 25.00 (CYQ UE-E) 0 pc 11.50 11.80 0 0
02 Sep 27.50 (CYQ IY-E) 0 pc 0 0.05 0 0 02 Sep 27.50 (CYQ UY-E) 0 pc 14.00 14.30 0 0
02 Sep 30.00 (CYQ IF-E) 0 pc 0 0.05 0 0 02 Sep 30.00 (CYQ UF-E) 0 pc 16.50 16.80 0 0
02 Oct 5.00 (CYQ JA-E) 8.70 pc 8.20 8.40 0 554 02 Oct 5.00 (CYQ VA-E) 0.10 pc 0 0.10 0 349
02 Oct 7.50 (CYQ JU-E) 4.20 pc 5.80 6.00 0 1887 02 Oct 7.50 (CYQ VU-E) 0.25 pc 0.05 0.15 0 2330
02 Oct 10.00 (CYQ JB-E) 3.60 pc 3.60 3.80 0 4456 02 Oct 10.00 (CYQ VB-E) 0.40 pc 0.35 0.40 0 23279
02 Oct 12.50 (CYQ JV-E) 1.85 pc 1.80 1.90 0 21323 02 Oct 12.50 (CYQ VV-E) 1.05 -- 0.95 1.10 260 22856
02 Oct 15.00 (CYQ JC-E) 0.65 pc 0.65 0.75 0 71349 02 Oct 15.00 (CYQ VC-E) 2.55 pc 2.25 2.45 0 34496
02 Oct 17.50 (CYQ JW-E) 0.15 -0.05 0.15 0.20 2 43287 02 Oct 17.50 (CYQ VW-E) 4.40 pc 4.30 4.50 0 13323
02 Oct 20.00 (CYQ JD-E) 0.10 pc 0.05 0.10 0 35344 02 Oct 20.00 (CYQ VD-E) 7.60 pc 6.60 6.80 0 7135
02 Oct 22.50 (CYQ JX-E) 0.05 pc 0 0.10 0 13843 02 Oct 22.50 (CYQ VX-E) 10.10 pc 9.10 9.30 0 1886
02 Oct 25.00 (CYQ JE-E) 0.10 pc 0 0.10 0 5018 02 Oct 25.00 (CYQ VE-E) 13.00 pc 11.50 11.80 0 200
02 Oct 27.50 (CYQ JY-E) 0.05 pc 0 0.05 0 733 02 Oct 27.50 (CYQ VY-E) 12.90 pc 14.00 14.30 0 5
02 Oct 30.00 (CYQ JF-E) 0.05 pc 0 0.05 0 331 02 Oct 30.00 (CYQ VF-E) 12.50 pc 16.50 16.80 0 24
03 Jan 5.00 (CYQ AA-E) 9.20 pc 8.30 8.50 0 827 03 Jan 5.00 (CYQ MA-E) 0.10 -0.05 0.05 0.15 50 1264
03 Jan 7.50 (CYQ AU-E) 5.40 pc 6.10 6.30 0 1882 03 Jan 7.50 (CYQ MU-E) 0.35 pc 0.30 0.40 0 29901
03 Jan 10.00 (CYQ AB-E) 4.10 pc 4.20 4.40 0 16450 03 Jan 10.00 (CYQ MB-E) 0.90 -- 0.80 0.90 260 37073
03 Jan 12.50 (CYQ AV-E) 2.55 +0.05 2.60 2.75 25 29951 03 Jan 12.50 (CYQ MV-E) 1.85 -- 1.70 1.85 10 22888
03 Jan 15.00 (CYQ AC-E) 1.35 -0.05 1.40 1.50 1370 85541 03 Jan 15.00 (CYQ MC-E) 3.10 -- 3.00 3.20 1 69824
03 Jan 17.50 (CYQ AW-E) 0.75 pc 0.70 0.80 0 62367 03 Jan 17.50 (CYQ MW-E) 5.00 pc 4.70 4.90 0 33555
03 Jan 20.00 (CYQ AD-E) 0.30 pc 0.35 0.40 0 87528 03 Jan 20.00 (CYQ MD-E) 7.10 pc 6.90 7.10 0 61334
03 Jan 22.50 (CYQ AX-E) 0.25 pc 0.15 0.25 0 47800 03 Jan 22.50 (CYQ MX-E) 9.80 pc 9.20 9.40 0 25322
03 Jan 25.00 (CYQ AE-E) 0.15 +0.10 0.05 0.15 3 99220 03 Jan 25.00 (CYQ ME-E) 11.90 pc 11.60 11.90 0 19786
03 Jan 30.00 (CYQ AF-E) 0.05 -0.05 0 0.10 124 108604 03 Jan 30.00 (CYQ MF-E) 16.90 pc 16.50 16.80 0 14283
03 Jan 35.00 (CYQ AG-E) 0.05 pc 0 0.10 0 35357 03 Jan 35.00 (CYQ MG-E) 23.00 pc 21.50 21.80 0 167
03 Jan 40.00 (CYQ AH-E) 0.05 pc 0 0.05 0 32347 03 Jan 40.00 (CYQ MH-E) 27.00 pc 26.50 26.80 0 607
03 Jan 45.00 (CYQ AI-E) 0.05 pc 0 0.05 0 14460 03 Jan 45.00 (CYQ MI-E) 29.00 pc 31.50 31.80 0 7
03 Jan 50.00 (CYQ AJ-E) 0.05 pc 0 0.05 0 13866 03 Jan 50.00 (CYQ MJ-E) 37.50 pc 36.50 36.80 0 1114
03 Jan 55.00 (CYQ AK-E) 0.05 pc 0 0.05 0 8005 03 Jan 55.00 (CYQ MK-E) 42.50 pc 41.50 41.80 0 8078
03 Jan 60.00 (CYQ AL-E) 0.05 pc 0 0.05 0 19621 03 Jan 60.00 (CYQ ML-E) 42.60 pc 46.50 46.80 0 2
03 Jan 65.00 (CYQ AM-E) 0.05 pc 0 0.05 0 9468 03 Jan 65.00 (CYQ MM-E) 49.00 pc 51.50 51.80 0 8
03 Jan 70.00 (CYQ AN-E) 0.05 pc 0 0.05 0 14848 03 Jan 70.00 (CYQ MN-E) 49.10 pc 56.50 56.80 0 0
03 Jan 75.00 (CYQ AO-E) 0.05 pc 0 0.05 0 19510 03 Jan 75.00 (CYQ MO-E) 48.62 pc 61.50 61.80 0 0
03 Jan 80.00 (CYQ AP-E) 0.05 pc 0 0.05 0 7133 03 Jan 80.00 (CYQ MP-E) 62.80 pc 66.50 66.80 0 0
03 Jan 85.00 (CYQ AQ-E) 0.05 pc 0 0.05 0 16410 03 Jan 85.00 (CYQ MQ-E) 29.75 pc 71.50 71.80 0 0
03 Jan 90.00 (CWY AR-E) 0.20 pc 0 0.05 0 4241 03 Jan 90.00 (CWY MR-E) 56.50 pc 76.50 76.80 0 0
03 Jan 95.00 (CWY AS-E) 0.15 pc 0 0.05 0 1048 03 Jan 95.00 (CWY MS-E) 56.75 pc 81.50 81.80 0 0
03 Jan 100.0 (CWY AT-E) 0.05 pc 0 0.05 0 17530 03 Jan 100.0 (CWY MT-E) 81.50 pc 86.50 86.80 0 0
04 Jan 5.00 (LCY AA-E) 7.90 pc 8.60 8.90 0 1049 04 Jan 5.00 (LCY MA-E) 0.50 pc 0.20 0.40 0 3727
04 Jan 7.50 (LCY AU-E) 6.50 pc 6.70 7.00 0 536 04 Jan 7.50 (LCY MU-E) 1.15 pc 0.80 1.00 0 4471
04 Jan 10.00 (LCY AB-E) 5.20 pc 5.10 5.40 0 6687 04 Jan 10.00 (LCY MB-E) 1.85 pc 1.65 1.90 0 34114
04 Jan 12.50 (LCY AV-E) 4.00 pc 3.80 4.20 0 5140 04 Jan 12.50 (LCY MV-E) 3.10 pc 2.75 3.00 0 13903
04 Jan 15.00 (LCY AC-E) 3.00 +0.05 2.80 3.10 1 25178 04 Jan 15.00 (LCY MC-E) 4.60 +0.10 4.10 4.40 14 22623
04 Jan 17.50 (LCY AW-E) 2.10 pc 2.10 2.30 0 10467 04 Jan 17.50 (LCY MW-E) 6.60 pc 5.80 6.10 0 5785
04 Jan 20.00 (LCY AD-E) 1.70 pc 1.50 1.70 0 47666 04 Jan 20.00 (LCY MD-E) 8.50 pc 7.70 8.00 0 23729
04 Jan 22.50 (LCY AX-E) 0.95 pc 1.10 1.25 0 1071 04 Jan 22.50 (LCY MX-E) 9.60 pc 9.70 10.00 0 881
04 Jan 25.00 (LCY AE-E) 0.90 pc 0.80 0.95 0 41509 04 Jan 25.00 (LCY ME-E) 12.10 -0.10 11.90 12.30 14 4304
04 Jan 30.00 (LCY AF-E) 0.50 pc 0.35 0.50 0 22493 04 Jan 30.00 (LCY MF-E) 18.10 pc 16.60 17.00 0 1439
04 Jan 35.00 (LCY AG-E) 0.20 pc 0.20 0.35 0 5051 04 Jan 35.00 (LCY MG-E) 22.40 pc 21.40 21.90 0 139
04 Jan 40.00 (LCY AH-E) 0.15 pc 0.05 0.20 0 16412 04 Jan 40.00 (LCY MH-E) 25.30 pc 26.40 26.90 0 20
05 Jan 5.00 (ZCY AA-E) 8.10 pc 9.00 9.40 0 491 05 Jan 5.00 (ZCY MA-E) 0.55 pc 0.50 0.65 0 1074
05 Jan 7.50 (ZCY AU-E) 7.70 pc 7.40 7.70 0 23 05 Jan 7.50 (ZCY MU-E) 1.50 pc 1.20 1.35 0 69
05 Jan 10.00 (ZCY AB-E) 6.20 pc 6.00 6.30 0 1788 05 Jan 10.00 (ZCY MB-E) 2.25 pc 2.15 2.40 0 2253
05 Jan 15.00 (ZCY AC-E) 4.10 pc 3.90 4.20 0 8914 05 Jan 15.00 (ZCY MC-E) 5.00 pc 4.80 5.10 0 2059
05 Jan 20.00 (ZCY AD-E) 2.65 pc 2.50 2.80 0 3154 05 Jan 20.00 (ZCY MD-E) 8.50 pc 8.20 8.50 0 728
05 Jan 25.00 (ZCY AE-E) 1.70 pc 1.60 1.85 0 2544 05 Jan 25.00 (ZCY ME-E) 12.40 pc 12.20 12.60 0 904
05 Jan 30.00 (ZCY AF-E) 1.15 pc 1.05 1.25 0 1000 05 Jan 30.00 (ZCY MF-E) 17.50 pc 16.70 17.10 0 157
05 Jan 35.00 (ZCY AG-E) 0.75 pc 0.70 0.90 0 3782 05 Jan 35.00 (ZCY MG-E) 19.90 pc 21.50 22.00 0 10