CISCO SYSTEMS INC

(NASDAQ: CSCO)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
23.03 Up +0.14 +0.61%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.CSCO4DJC013000 9.30 +0.40 +4.49% 0.12 9.950 10.15 3 10
14.000 126.2.CSCO4DJC014000 8.50 +0.60 +7.59% 0.17 8.800 9.2 900 349
15.000 126.2.CSCO4DJC015000 8.05 +0.35 +4.55% 0.07 7.950 8.1 162 97
16.000 126.2.CSCO4DJC016000 7.10 +0.60 +9.23% 0.12 6.950 7.15 1 1
16.500 126.2.CSCO4DJC016500 NA NA NA NA 6.300 6.7 NA NA
17.000 126.2.CSCO4DJC017000 5.50 +0.09 +1.66% 0.17 5.800 6.2 600 235
17.500 126.2.CSCO4DJC017500 NA NA NA NA 5.300 5.7 NA NA
18.000 126.2.CSCO4DJC018000 5.05 +0.25 +5.21% 0.12 4.950 5.15 37 51
18.500 126.2.CSCO4DJC018500 NA NA NA NA 4.300 4.7 NA NA
19.000 126.2.CSCO4DJC019000 3.90 unch unch 0.12 3.950 4.15 26 194
19.500 126.2.CSCO4DJC019500 3.05 +3.05 NA 0.12 3.450 3.65 39 NA
20.000 126.2.CSCO4DJC020000 3.05 +0.18 +6.27% 0.07 2.970 3.1 73 2,030
20.500 126.2.CSCO4DJC020500 NA NA NA NA 2.310 2.67 NA NA
21.000 126.2.CSCO4DJC021000 1.99 +0.38 +23.60% 0.04 2.000 2.07 362 4,109
21.500 126.2.CSCO4DJC021500 1.08 +1.08 NA 0.08 1.470 1.61 1 1
22.000 126.2.CSCO4DJC022000 1.05 +0.13 +14.13% 0.04 1.000 1.07 967 29,314
22.500 126.2.CSCO4DJC022500 0.58 +0.12 +26.09% 0.08 0.510 0.61 214 2,045
23.000 126.2.CSCO4DJC023000 0.10 unch unch 0.08 0.100 0.11 15,832 66,056
23.500 126.2.CSCO4DJC023500 0.01 unch unch 0.01 NA 0.01 140 370
24.000 126.2.CSCO4DJC024000 0.01 unch unch 0.01 NA 0.01 39 45,866
24.500 126.2.CSCO4DJC024500 0.01 +0.01 NA 0.01 NA 0.01 62 62
25.000 126.2.CSCO4DJC025000 0.01 unch unch 0.01 NA 0.01 14 27,215
25.500 126.2.CSCO4DJC025500 NA NA NA NA NA 0.01 NA NA
26.000 126.2.CSCO4DJC026000 0.01 unch unch 0.01 NA 0.01 9 20,595
26.500 126.2.CSCO4DJC026500 NA NA NA NA NA 0.01 NA NA
27.000 126.2.CSCO4DJC027000 0.01 unch unch 0.01 NA 0.01 2 3,706
27.500 126.2.CSCO4DJC027500 NA NA NA NA NA 0.01 NA NA
28.000 126.2.CSCO4DJC028000 0.01 unch unch 0.01 NA 0.01 20 2,806
28.500 126.2.CSCO4DJC028500 NA NA NA NA NA 0.01 NA NA
29.000 126.2.CSCO4DJC029000 0.01 unch unch 0.01 NA 0.01 10 6,511
29.500 126.2.CSCO4DJC029500 NA NA NA NA NA 0.01 NA NA
30.000 126.2.CSCO4DJC030000 0.01 unch unch 0.01 NA 0.01 59 4,744
30.500 126.2.CSCO4DJC030500 NA NA NA NA NA 0.01 NA NA
31.000 126.2.CSCO4DJC031000 0.02 unch unch 0.01 NA 0.01 20 2,638
32.000 126.2.CSCO4DJC032000 0.01 unch unch 0.01 NA 0.01 3 2,773
33.000 126.2.CSCO4DJC033000 0.02 -0.01 -33.33% 0.01 NA 0.01 81 1,664
34.000 126.2.CSCO4DJC034000 0.01 -0.04 -80.00% 0.01 NA 0.01 6 250
35.000 126.2.CSCO4DJC035000 0.03 unch unch 0.01 NA 0.01 201 697
36.000 126.2.CSCO4DJC036000 0.03 -0.03 -50.00% 0.01 NA 0.01 98 279
37.000 126.2.CSCO4DJC037000 0.03 +0.01 +50.00% 0.01 NA 0.01 30 118
38.000 126.2.CSCO4DJC038000 0.10 +0.10 NA 0.01 NA 0.01 62 62
39.000 126.2.CSCO4DJC039000 0.01 -0.03 -75.00% 0.01 NA 0.01 1 65
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
13.000 126.2.CSCO4PJC013000 0.01 -0.01 -50.00% 0.01 NA 0.01 10 621
14.000 126.2.CSCO4PJC014000 0.01 -0.01 -50.00% 0.01 NA 0.01 20 247
15.000 126.2.CSCO4PJC015000 0.03 +0.01 +50.00% 0.01 NA 0.01 5 772
16.000 126.2.CSCO4PJC016000 0.02 +0.01 +100.00% 0.01 NA 0.01 30 584
16.500 126.2.CSCO4PJC016500 NA NA NA NA NA 0.01 NA NA
17.000 126.2.CSCO4PJC017000 0.02 -0.01 -33.33% 0.01 NA 0.01 3 962
17.500 126.2.CSCO4PJC017500 NA NA NA NA NA 0.01 NA NA
18.000 126.2.CSCO4PJC018000 0.01 unch unch 0.01 NA 0.01 1 3,488
18.500 126.2.CSCO4PJC018500 NA NA NA NA NA 0.01 NA NA
19.000 126.2.CSCO4PJC019000 0.02 +0.01 +100.00% 0.01 NA 0.01 1,115 18,716
19.500 126.2.CSCO4PJC019500 NA NA NA NA NA 0.01 NA NA
20.000 126.2.CSCO4PJC020000 0.01 -0.01 -50.00% 0.01 NA 0.01 4 22,292
20.500 126.2.CSCO4PJC020500 NA NA NA NA NA 0.01 NA NA
21.000 126.2.CSCO4PJC021000 0.01 unch unch 0.01 NA 0.01 24 24,246
21.500 126.2.CSCO4PJC021500 NA NA NA NA NA 0.01 NA NA
22.000 126.2.CSCO4PJC022000 0.01 -0.02 -66.67% 0.01 NA 0.01 76 40,257
22.500 126.2.CSCO4PJC022500 0.01 -0.04 -80.00% 0.02 0.010 0.02 97 1,487
23.000 126.2.CSCO4PJC023000 0.07 -0.15 -68.18% 0.06 0.050 0.06 4,235 19,872
23.500 126.2.CSCO4PJC023500 0.45 -0.20 -30.77% 0.06 0.400 0.53 132 85
24.000 126.2.CSCO4PJC024000 1.00 -0.08 -7.41% 0.00 0.930 0.97 84 5,405
24.500 126.2.CSCO4PJC024500 1.57 -0.26 -14.21% 0.06 1.390 1.53 1 52
25.000 126.2.CSCO4PJC025000 1.95 -0.32 -14.10% 0.04 1.930 2.01 29 4,565
25.500 126.2.CSCO4PJC025500 2.95 +2.95 NA 0.06 2.390 2.53 134 43
26.000 126.2.CSCO4PJC026000 2.98 -0.57 -16.06% 0.08 2.890 3.05 8 1,011
26.500 126.2.CSCO4PJC026500 NA NA NA NA 3.300 3.7 NA NA
27.000 126.2.CSCO4PJC027000 4.35 -0.55 -11.22% 0.08 3.850 4.05 2 163
27.500 126.2.CSCO4PJC027500 NA NA NA NA 4.300 4.7 NA NA
28.000 126.2.CSCO4PJC028000 5.15 +0.15 +3.00% 0.23 4.800 5.2 1 151
28.500 126.2.CSCO4PJC028500 NA NA NA NA 5.300 5.7 NA NA
29.000 126.2.CSCO4PJC029000 6.45 -1.30 -16.77% 0.08 5.850 6.05 22 225
29.500 126.2.CSCO4PJC029500 NA NA NA NA 6.300 6.7 NA NA
30.000 126.2.CSCO4PJC030000 7.95 -0.55 -6.47% 0.23 6.800 7.2 4 367
30.500 126.2.CSCO4PJC030500 NA NA NA NA 7.300 7.7 NA NA
31.000 126.2.CSCO4PJC031000 9.70 +0.05 +0.52% 0.23 7.800 8.2 40 41
32.000 126.2.CSCO4PJC032000 8.95 +8.95 NA 0.23 8.800 9.2 98 98
33.000 126.2.CSCO4PJC033000 10.95 +0.10 +0.92% 0.23 9.800 10.2 3 260
34.000 126.2.CSCO4PJC034000 11.48 +0.18 +1.59% 0.23 10.800 11.2 15 2
35.000 126.2.CSCO4PJC035000 13.05 +1.75 +15.49% 1.73 10.350 13.7 31 47
36.000 126.2.CSCO4PJC036000 12.43 +12.43 NA 1.68 11.300 14.65 5 5
37.000 126.2.CSCO4PJC037000 13.45 +1.50 +12.55% 1.68 12.300 15.65 41 45
38.000 126.2.CSCO4PJC038000 NA NA NA NA 13.300 16.65 NA NA
39.000 126.2.CSCO4PJC039000 16.50 -0.40 -2.37% 0.13 15.800 16.1 5 74
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 9:16 PM ET