Dow Down0.18% Nasdaq Up0.39%

Cisco Systems, Inc. (CSCO)

-NasdaqGS
24.88 Down 0.11(0.44%) 4:00PM EDT
|After Hours : 24.89 Up 0.01 (0.04%) 7:38PM EDT
OptionsGet Options for:
View By Expiration: Sep 14 | Oct 14 | Nov 14 | Dec 14 | Jan 15 | Apr 15 | Jan 16
Call OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
16.00CSCO140920C000160009.55 0.008.559.051275
17.00CSCO140920C000170008.55 0.007.558.051527
18.00CSCO140920C000180007.50 0.006.756.955252
19.00CSCO140920C000190006.18 0.005.755.953229
20.00CSCO140920C000200004.85Up 0.364.804.903248
20.50CSCO140912C000205003.97 0.004.204.501010
20.50CSCO140920C000205004.35 0.004.254.453939
21.00CSCO140920C000210003.80Down 0.053.803.9010275
22.00CSCO140912C000220003.25 0.002.752.922020
22.00CSCO140920C000220002.80 0.002.762.955292
22.00CSCO140926C000220002.85 0.002.773.05305
22.50CSCO140905C000225002.44 0.002.242.411028
22.50CSCO140920C000225002.21 0.002.262.455176
23.00CSCO140905C000230001.85Up 0.071.741.8940408
23.00CSCO140912C000230001.79 0.001.761.9675164
23.00CSCO140920C000230001.80Down 0.101.771.90102,496
23.00CSCO140926C000230001.70 0.001.781.9924
23.50CSCO140905C000235001.30Down 0.041.271.3972309
23.50CSCO140912C000235001.37 0.001.261.46200406
23.50CSCO140920C000235001.36 0.001.281.461219
23.50CSCO140926C000235001.40 0.001.301.445160
24.00CSCO140905C000240000.83Down 0.030.750.9226663
24.00CSCO140912C000240000.85 0.000.780.929436
24.00CSCO140920C000240000.89Down 0.120.870.94255,640
24.00CSCO140926C000240000.85 0.000.920.971137
24.50CSCO140905C000245000.34Down 0.180.370.4259683
24.50CSCO140912C000245000.52 0.000.440.47801,433
24.50CSCO140920C000245000.47Down 0.110.490.523372,895
24.50CSCO140926C000245000.54Up 0.040.540.57927486
25.00CSCO140905C000250000.07Down 0.060.060.081,7208,912
25.00CSCO140912C000250000.16Down 0.010.140.165621,476
25.00CSCO140920C000250000.19Down 0.080.200.2299929,809
25.00CSCO140926C000250000.24Down 0.020.240.27412,469
25.50CSCO140905C000255000.04Up 0.02N/A0.02101,605
25.50CSCO140912C000255000.04Down 0.020.030.05521,713
25.50CSCO140920C000255000.06Down 0.030.050.07353,748
25.50CSCO140926C000255000.09Down 0.030.090.1149737
26.00CSCO140905C000260000.01 0.00N/A0.0256792
26.00CSCO140912C000260000.01 0.00N/A0.03410496
26.00CSCO140920C000260000.02Down 0.010.020.032,29532,034
26.00CSCO140926C000260000.06 0.000.030.0592288
26.50CSCO140905C000265000.24 0.00N/A0.0140108
26.50CSCO140912C000265000.01 0.000.010.023122
26.50CSCO140920C000265000.01 0.00N/A0.0329134
26.50CSCO140926C000265000.08 0.000.010.04103168
27.00CSCO140905C000270000.02 0.00N/A0.022267
27.00CSCO140912C000270000.01 0.00N/A0.021063
27.00CSCO140920C000270000.01 0.00N/A0.013390,995
27.00CSCO140926C000270000.01 0.00N/A0.0311362
27.50CSCO140905C000275000.02 0.00N/A0.0254,175
27.50CSCO140912C000275000.11 0.00N/A0.02200200
27.50CSCO140920C000275000.01 0.00N/A0.022479
27.50CSCO140926C000275000.13 0.00N/A0.033534
28.00CSCO140905C000280000.09 0.00N/A0.02381390
28.00CSCO140912C000280000.01 0.00N/A0.021100
28.00CSCO140920C000280000.02 0.00N/A0.021515,430
28.00CSCO140926C000280000.01 0.00N/A0.039216
29.00CSCO140912C000290000.07 0.00N/A0.021818
29.00CSCO140920C000290000.04 0.00N/A0.0227,060
30.00CSCO140920C000300000.02 0.00N/A0.025741
30.50CSCO140912C000305000.01 0.00N/A0.022020
31.00CSCO140912C000310000.01 0.00N/A0.021111
31.00CSCO140920C000310000.02 0.00N/A0.02179208
Put OptionsExpire at close Friday, September 12, 2014
StrikeSymbolLastChgBidAskVolOpen Int
16.00CSCO140920P000160000.03 0.00N/A0.027070
17.00CSCO140920P000170000.02 0.00N/A0.028388
18.00CSCO140920P000180000.02 0.00N/A0.0211776
18.00CSCO140926P000180000.02 0.00N/A0.025050
18.50CSCO140912P000185000.01 0.00N/A0.0288
18.50CSCO140926P000185000.02 0.00N/A0.026767
19.00CSCO140905P000190000.01 0.00N/A0.02217232
19.00CSCO140920P000190000.03 0.00N/A0.022083
19.00CSCO140926P000190000.01 0.00N/A0.028080
19.50CSCO140926P000195000.02 0.00N/A0.023737
20.00CSCO140905P000200000.01 0.00N/A0.022020
20.00CSCO140912P000200000.04 0.00N/A0.022020
20.00CSCO140920P000200000.02 0.00N/A0.024453
20.00CSCO140926P000200000.02 0.00N/A0.023763
20.50CSCO140905P000205000.01 0.00N/A0.021010
20.50CSCO140920P000205000.01 0.00N/A0.024040
21.00CSCO140920P000210000.01 0.00N/A0.0232,628
21.50CSCO140926P000215000.01 0.00N/A0.03283202
22.00CSCO140920P000220000.01 0.00N/A0.02504,880
22.50CSCO140905P000225000.10 0.00N/A0.022525
22.50CSCO140912P000225000.05 0.00N/A0.02608608
22.50CSCO140920P000225000.03 0.00N/A0.032020
22.50CSCO140926P000225000.09 0.00N/A0.04500499
23.00CSCO140905P000230000.01 0.00N/A0.0210868
23.00CSCO140912P000230000.07 0.00N/A0.032020
23.00CSCO140920P000230000.02 0.000.010.03454,978
23.00CSCO140926P000230000.05 0.000.010.0542,277
23.50CSCO140905P000235000.01 0.00N/A0.0240212
23.50CSCO140912P000235000.04 0.00N/A0.034111
23.50CSCO140920P000235000.03 0.000.010.038776
23.50CSCO140926P000235000.05Down 0.030.030.0615137
24.00CSCO140905P000240000.02 0.00N/A0.03160487
24.00CSCO140912P000240000.04Up 0.010.020.0440462
24.00CSCO140920P000240000.06Up 0.020.050.0637413,134
24.00CSCO140926P000240000.09 0.000.070.101319
24.50CSCO140905P000245000.05Up 0.010.020.04340435
24.50CSCO140912P000245000.09 0.000.080.103501,188
24.50CSCO140920P000245000.15Up 0.030.120.142112,352
24.50CSCO140926P000245000.19Up 0.010.170.21125552
25.00CSCO140905P000250000.23Up 0.060.190.221,8082,686
25.00CSCO140912P000250000.34Up 0.070.270.32681,046
25.00CSCO140920P000250000.36Up 0.050.320.3411610,726
25.00CSCO140926P000250000.42Down 0.060.370.426293
25.50CSCO140905P000255000.65Up 0.050.620.7635374
25.50CSCO140912P000255000.70Down 0.110.620.7362322
25.50CSCO140920P000255000.67Up 0.070.670.755021,179
25.50CSCO140926P000255000.65 0.000.710.7720108
26.00CSCO140905P000260001.26 0.001.091.26490
26.00CSCO140912P000260001.01Down 0.141.051.26130
26.00CSCO140920P000260001.23Up 0.131.131.22205,399
26.00CSCO140926P000260001.17 0.001.051.285235
26.50CSCO140905P000265001.57 0.001.591.766294
26.50CSCO140920P000265001.62 0.001.571.7677
26.50CSCO140926P000265001.85 0.001.511.764646
27.00CSCO140905P000270002.12 0.002.092.267113
27.00CSCO140912P000270002.14 0.002.052.26409
27.00CSCO140920P000270002.31 0.002.062.2651,636
27.00CSCO140926P000270002.23Up 0.112.012.262576
28.00CSCO140920P000280003.32 0.003.053.306228
30.00CSCO140905P000300005.00Up 0.805.055.302525
30.00CSCO140920P000300005.30 0.005.055.30232
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.