Send me a link:

*Text messaging rates may apply.

 Dow Down0.19% Nasdaq Up0.45%

Cisco Systems, Inc. (CSCO)

-NasdaqGS
25.63 Down 0.08(0.31%) 4:00PM EDT
|After Hours : 25.60 Down 0.03 (0.12%) 4:53PM EDT - Nasdaq Real Time Price
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Oct 14 | Nov 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
19.00CSCO140816C000190006.75 0.006.456.7524
20.00CSCO140816C000200005.50 0.005.455.7566
21.00CSCO140816C000210004.61Down 0.144.554.701535
22.00CSCO140816C000220003.80 0.003.453.753122
22.50CSCO140816C000225003.54 0.003.003.25104
23.00CSCO140816C000230002.85 0.002.532.7436,456
23.50CSCO140808C000235002.37 0.001.982.1911
23.50CSCO140816C000235002.23Down 0.232.082.261020
23.50CSCO140822C000235001.91 0.002.102.3311
24.00CSCO140801C000240001.48Down 0.481.461.7325135
24.00CSCO140808C000240001.85 0.001.491.68129
24.00CSCO140816C000240001.72Down 0.251.761.801409,554
24.00CSCO140822C000240001.70 0.001.771.84105110
24.00CSCO140829C000240001.95 0.001.771.881025
24.50CSCO140801C000245001.05Down 0.190.971.21195621
24.50CSCO140808C000245001.48 0.001.031.18108462
24.50CSCO140816C000245001.68 0.001.331.3907
24.50CSCO140822C000245001.57 0.001.371.447171
24.50CSCO140829C000245001.37 0.001.421.485151
25.00CSCO140801C000250000.65Down 0.300.540.672022,255
25.00CSCO140808C000250000.78 0.000.640.7270800
25.00CSCO140816C000250001.03Down 0.061.001.0326342,018
25.00CSCO140822C000250001.02Down 0.061.041.0820362
25.00CSCO140829C000250001.14 0.001.081.131235
25.50CSCO140801C000255000.19Down 0.120.190.231934,187
25.50CSCO140808C000255000.30Down 0.090.300.35224574
25.50CSCO140816C000255000.71Down 0.090.710.731,3712,019
25.50CSCO140822C000255000.74Down 0.110.740.794355
25.50CSCO140829C000255000.78Down 0.070.780.83376
26.00CSCO140801C000260000.03Down 0.040.020.043,0436,775
26.00CSCO140808C000260000.12Down 0.050.110.121,2031,652
26.00CSCO140816C000260000.49Down 0.050.470.491,60044,503
26.00CSCO140822C000260000.50Down 0.150.510.5561,150
26.00CSCO140829C000260000.51Down 0.100.550.5955489
26.50CSCO140801C000265000.01Down 0.01N/A0.014044,170
26.50CSCO140808C000265000.04Down 0.040.020.041,0001,100
26.50CSCO140816C000265000.30Down 0.040.300.322431,536
26.50CSCO140822C000265000.39 0.000.340.375656
26.50CSCO140829C000265000.36Down 0.050.370.41378
27.00CSCO140801C000270000.04 0.00N/A0.02400503
27.00CSCO140808C000270000.03 0.00N/A0.034325
27.00CSCO140816C000270000.20Down 0.010.190.2026219,592
27.00CSCO140822C000270000.29 0.000.200.2549959
27.00CSCO140829C000270000.30 0.000.240.282104
27.50CSCO140816C000275000.12Down 0.020.110.1410807
27.50CSCO140822C000275000.21 0.000.120.1651,545
27.50CSCO140829C000275000.26 0.000.140.1966395
28.00CSCO140808C000280000.03 0.00N/A0.035050
28.00CSCO140816C000280000.14Up 0.040.070.092003,376
28.00CSCO140822C000280000.14 0.000.080.124080
28.00CSCO140829C000280000.13 0.000.090.14416
28.50CSCO140816C000285000.08 0.000.040.066060
28.50CSCO140822C000285000.05 0.000.040.093940
28.50CSCO140829C000285000.06 0.000.060.1011
29.00CSCO140816C000290000.05Up 0.010.020.056443
29.00CSCO140822C000290000.03 0.000.030.0766
29.00CSCO140829C000290000.07 0.000.030.08100100
29.50CSCO140822C000295000.02 0.000.010.051010
30.00CSCO140816C000300000.01 0.000.010.0312141
31.00CSCO140816C000310000.02 0.00N/A0.0211
31.00CSCO140829C000310000.02 0.00N/A0.0422
32.00CSCO140816C000320000.02 0.00N/A0.021313
Put OptionsExpire at close Friday, August 1, 2014
StrikeSymbolLastChgBidAskVolOpen Int
15.00CSCO140816P000150000.01 0.00N/A0.0133
16.00CSCO140816P000160000.02 0.00N/A0.01224
17.00CSCO140816P000170000.05 0.00N/A0.01100100
18.00CSCO140816P000180000.02 0.00N/A0.016341
19.00CSCO140816P000190000.02 0.00N/A0.024645
20.00CSCO140816P000200000.02 0.00N/A0.0214,457
20.00CSCO140822P000200000.01 0.00N/A0.031010
20.50CSCO140822P000205000.01 0.00N/A0.03921
20.50CSCO140829P000205000.02 0.00N/A0.042323
21.00CSCO140801P000210000.03 0.00N/A0.025,0005,000
21.00CSCO140816P000210000.02Up 0.01N/A0.02303,340
21.00CSCO140822P000210000.02 0.00N/A0.0472213
21.00CSCO140829P000210000.05 0.000.010.05264
21.50CSCO140816P000215000.03Up 0.010.010.032229
21.50CSCO140829P000215000.04 0.000.020.061616
22.00CSCO140808P000220000.01 0.00N/A0.0244
22.00CSCO140816P000220000.02 0.000.020.0546,693
22.00CSCO140822P000220000.06 0.000.020.067580
22.00CSCO140829P000220000.05 0.000.030.081213
22.50CSCO140801P000225000.03 0.00N/A0.0211
22.50CSCO140808P000225000.01 0.00N/A0.02172188
22.50CSCO140816P000225000.05 0.000.030.0636142
22.50CSCO140822P000225000.08 0.000.040.091010
22.50CSCO140829P000225000.10 0.000.050.102044
23.00CSCO140801P000230000.01 0.00N/A0.026791,001
23.00CSCO140808P000230000.01Down 0.01N/A0.021458
23.00CSCO140816P000230000.07Up 0.020.060.077014,218
23.00CSCO140822P000230000.14 0.000.070.12516
23.00CSCO140829P000230000.12 0.000.080.1322
23.50CSCO140801P000235000.03 0.00N/A0.024,4644,520
23.50CSCO140808P000235000.01Down 0.010.010.03185
23.50CSCO140816P000235000.10Up 0.020.090.115100
24.00CSCO140801P000240000.03 0.00N/A0.0224421
24.00CSCO140808P000240000.04 0.000.010.0338459
24.00CSCO140816P000240000.16Up 0.010.140.161,57229,270
24.00CSCO140822P000240000.20 0.000.170.201257
24.00CSCO140829P000240000.17 0.000.200.241041
24.50CSCO140801P000245000.03 0.00N/A0.0320330
24.50CSCO140808P000245000.06 0.000.020.0515283
24.50CSCO140816P000245000.24Up 0.020.240.25561,535
24.50CSCO140822P000245000.30Up 0.030.270.3012189
24.50CSCO140829P000245000.32Up 0.070.300.36363
25.00CSCO140801P000250000.01Down 0.010.010.02556551
25.00CSCO140808P000250000.08 0.000.060.08105885
25.00CSCO140816P000250000.38Up 0.020.380.401,48121,301
25.00CSCO140822P000250000.43Up 0.060.410.46502,053
25.00CSCO140829P000250000.50Up 0.090.450.5259185
25.50CSCO140801P000255000.10Up 0.020.090.112,9552,892
25.50CSCO140808P000255000.26Up 0.120.190.22401,310
25.50CSCO140816P000255000.63Up 0.090.580.605375,198
25.50CSCO140822P000255000.53 0.000.620.651136
25.50CSCO140829P000255000.62 0.000.650.69267
26.00CSCO140801P000260000.50Up 0.130.380.44991,021
26.00CSCO140808P000260000.53Up 0.100.480.50123559
26.00CSCO140816P000260000.87Up 0.160.850.871464,507
26.00CSCO140822P000260000.76 0.000.880.9010677
26.00CSCO140829P000260000.85 0.000.910.99855
26.50CSCO140801P000265000.73 0.000.781.0475209
26.50CSCO140808P000265000.63 0.000.871.071059
26.50CSCO140816P000265001.06 0.001.171.21288
26.50CSCO140822P000265001.34Up 0.261.201.27150
27.00CSCO140801P000270001.34Down 0.141.271.55251
27.00CSCO140808P000270001.38Up 0.111.341.5546
27.00CSCO140816P000270001.58Up 0.151.561.629276
27.00CSCO140822P000270001.50 0.001.571.6422253
27.00CSCO140829P000270001.44 0.001.601.692593
27.50CSCO140801P000275001.54 0.001.652.1311
27.50CSCO140816P000275001.75 0.001.962.15150
27.50CSCO140822P000275002.19 0.001.982.09153153
27.50CSCO140829P000275002.21 0.002.012.116060
28.00CSCO140801P000280002.27 0.002.172.6381
28.00CSCO140808P000280002.03 0.002.322.5588
28.00CSCO140816P000280002.50Up 0.082.412.602223
28.50CSCO140801P000285002.70 0.002.663.15105
28.50CSCO140808P000285002.53 0.002.733.101010
28.50CSCO140816P000285002.88 0.002.853.105050
29.00CSCO140816P000290003.35 0.003.303.603029
29.50CSCO140816P000295003.85 0.003.804.10111111
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.