CISCO SYSTEMS INC

(NASDAQ: CSCO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
25.06 Down -0.10 -0.40%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.CSCO4IKC016000 8.99 +8.99 NA 0.04 8.950 9.1 3 75
17.000 126.2.CSCO4IKC017000 NA NA NA NA 7.750 8.25 NA 27
17.500 126.2.CSCO4IKC017500 NA NA NA NA 7.200 7.6 NA NA
18.000 126.2.CSCO4IKC018000 NA NA NA NA 6.850 7.1 NA 52
18.500 126.2.CSCO4IKC018500 NA NA NA NA 6.350 6.6 NA NA
19.000 126.2.CSCO4IKC019000 5.99 -0.19 -3.07% 0.04 5.950 6.1 25 229
19.500 126.2.CSCO4IKC019500 NA NA NA NA 5.350 5.6 NA NA
20.000 126.2.CSCO4IKC020000 4.90 +0.05 +1.03% 0.04 4.850 5.1 10 243
20.500 126.2.CSCO4IKC020500 4.35 +4.35 NA 0.04 4.350 4.6 78 39
21.000 126.2.CSCO4IKC021000 4.15 +0.22 +5.60% 0.04 3.850 4.1 3 275
21.500 126.2.CSCO4IKC021500 NA NA NA NA 3.350 3.6 NA NA
22.000 126.2.CSCO4IKC022000 2.80 +0.11 +4.09% 0.04 2.870 3.1 12 291
22.500 126.2.CSCO4IKC022500 2.21 +0.01 +0.45% 0.04 2.370 2.6 5 176
23.000 126.2.CSCO4IKC023000 1.92 -0.28 -12.73% 0.02 1.970 2.08 3 2,409
23.500 126.2.CSCO4IKC023500 1.60 +0.30 +23.08% 0.05 1.360 1.61 36 219
24.000 126.2.CSCO4IKC024000 1.08 -0.14 -11.48% 0.03 1.010 1.09 102 5,269
24.500 126.2.CSCO4IKC024500 0.52 -0.13 -20.00% 0.05 0.500 0.61 41 3,326
25.000 126.2.CSCO4IKC025000 0.17 -0.11 -39.29% 0.15 0.190 0.21 4,190 31,097
25.500 126.2.CSCO4IKC025500 0.02 -0.04 -66.67% 0.03 0.020 0.03 573 6,697
26.000 126.2.CSCO4IKC026000 0.01 -0.01 -50.00% 0.01 NA 0.01 132 29,074
26.500 126.2.CSCO4IKC026500 0.01 unch unch 0.01 NA 0.01 563 697
27.000 126.2.CSCO4IKC027000 0.01 unch unch 0.01 NA 0.01 13 90,839
27.500 126.2.CSCO4IKC027500 0.01 unch unch 0.02 NA 0.02 48 79
28.000 126.2.CSCO4IKC028000 0.01 -0.01 -50.00% 0.02 NA 0.02 49 15,410
28.500 126.2.CSCO4IKC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.CSCO4IKC029000 0.04 -0.01 -20.00% 0.02 NA 0.02 2 7,060
29.500 126.2.CSCO4IKC029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.CSCO4IKC030000 0.02 -0.03 -60.00% 0.02 NA 0.02 1 741
30.500 126.2.CSCO4IKC030500 NA NA NA NA NA 0.01 NA NA
31.000 126.2.CSCO4IKC031000 0.02 +0.02 NA 0.01 NA 0.01 146 208
31.500 126.2.CSCO4IKC031500 NA NA NA NA NA 0.01 NA NA
32.000 126.2.CSCO4IKC032000 NA NA NA NA NA 0.01 NA NA
32.500 126.2.CSCO4IKC032500 NA NA NA NA NA 0.01 NA NA
33.000 126.2.CSCO4IKC033000 NA NA NA NA NA 0.01 NA NA
33.500 126.2.CSCO4IKC033500 NA NA NA NA NA 0.01 NA NA
34.000 126.2.CSCO4IKC034000 NA NA NA NA NA 0.01 NA NA
34.500 126.2.CSCO4IKC034500 NA NA NA NA NA 0.01 NA NA
35.000 126.2.CSCO4IKC035000 NA NA NA NA NA 0.01 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
16.000 126.2.CSCO4UKC016000 NA NA NA NA NA 0.01 NA 70
17.000 126.2.CSCO4UKC017000 0.02 +0.02 NA 0.01 NA 0.01 83 88
17.500 126.2.CSCO4UKC017500 NA NA NA NA NA 0.01 NA NA
18.000 126.2.CSCO4UKC018000 0.02 unch unch 0.01 NA 0.01 11 776
18.500 126.2.CSCO4UKC018500 NA NA NA NA NA 0.02 NA NA
19.000 126.2.CSCO4UKC019000 0.01 -0.02 -66.67% 0.02 NA 0.02 16 82
19.500 126.2.CSCO4UKC019500 NA NA NA NA NA 0.02 NA NA
20.000 126.2.CSCO4UKC020000 0.02 unch unch 0.02 NA 0.02 4 453
20.500 126.2.CSCO4UKC020500 0.01 +0.01 NA 0.02 NA 0.02 40 40
21.000 126.2.CSCO4UKC021000 0.01 -0.01 -50.00% 0.02 NA 0.02 3 2,628
21.500 126.2.CSCO4UKC021500 NA NA NA NA NA 0.02 NA NA
22.000 126.2.CSCO4UKC022000 0.01 unch unch 0.02 NA 0.02 590 4,818
22.500 126.2.CSCO4UKC022500 0.03 +0.03 NA 0.02 NA 0.02 20 20
23.000 126.2.CSCO4UKC023000 0.01 unch unch 0.02 NA 0.02 4 4,965
23.500 126.2.CSCO4UKC023500 0.03 unch unch 0.02 NA 0.02 83 704
24.000 126.2.CSCO4UKC024000 0.01 -0.01 -50.00% 0.02 0.010 0.02 145 13,049
24.500 126.2.CSCO4UKC024500 0.05 +0.02 +66.67% 0.05 0.030 0.05 66 3,891
25.000 126.2.CSCO4UKC025000 0.15 +0.04 +36.36% 0.15 0.130 0.15 2,451 14,060
25.500 126.2.CSCO4UKC025500 0.61 +0.15 +32.61% 0.11 0.460 0.55 122 780
26.000 126.2.CSCO4UKC026000 1.02 +0.17 +20.00% 0.03 0.930 0.97 129 3,507
26.500 126.2.CSCO4UKC026500 NA NA NA NA 1.400 1.65 14 3
27.000 126.2.CSCO4UKC027000 1.95 +0.15 +8.33% 0.10 1.930 2.04 21 1,636
27.500 126.2.CSCO4UKC027500 NA NA NA NA 2.400 2.64 NA NA
28.000 126.2.CSCO4UKC028000 3.32 +0.27 +8.85% 0.21 2.900 3.15 6 228
28.500 126.2.CSCO4UKC028500 NA NA NA NA 3.400 3.65 NA NA
29.000 126.2.CSCO4UKC029000 4.15 -0.20 -4.60% 0.21 3.900 4.15 25 25
29.500 126.2.CSCO4UKC029500 NA NA NA NA 4.400 4.65 NA NA
30.000 126.2.CSCO4UKC030000 5.15 -0.15 -2.83% 0.21 4.900 5.15 16 25
30.500 126.2.CSCO4UKC030500 NA NA NA NA 5.400 5.65 NA NA
31.000 126.2.CSCO4UKC031000 NA NA NA NA 5.900 6.15 NA 31
31.500 126.2.CSCO4UKC031500 NA NA NA NA 6.400 6.65 NA NA
32.000 126.2.CSCO4UKC032000 NA NA NA NA 6.900 7.15 NA NA
32.500 126.2.CSCO4UKC032500 NA NA NA NA 7.400 7.65 NA NA
33.000 126.2.CSCO4UKC033000 NA NA NA NA 7.600 8.5 NA NA
33.500 126.2.CSCO4UKC033500 NA NA NA NA 8.100 9 NA NA
34.000 126.2.CSCO4UKC034000 NA NA NA NA 8.600 9.5 NA NA
34.500 126.2.CSCO4UKC034500 NA NA NA NA 9.100 10 NA NA
35.000 126.2.CSCO4UKC035000 NA NA NA NA 9.600 10.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:33 AM ET