View By Expiration: Oct 13 | Nov 13 | Dec 13 | Jan 14 | Apr 14 | Jul 14 | Jan 15 | Jan 16| Call Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 3.00 | CSCO140118C00003000 | 20.10 |  0.15 | 20.25 | 20.35 | 63 | 248 | | 8.00 | CSCO140118C00008000 | 15.35 | 0.00 | 15.25 | 15.35 | 20 | 45 | | 10.00 | CSCO140118C00010000 | 13.20 | 0.15 | 13.25 | 13.35 | 79 | 1,068 | | 13.00 | CSCO140118C00013000 | 10.20 | 0.15 | 10.25 | 10.35 | 61 | 822 | | 14.00 | CSCO140118C00014000 | 10.01 | 0.00 | 9.25 | 9.40 | 1 | 3 | | 15.00 | CSCO140118C00015000 | 8.20 | 0.20 | 8.30 | 8.35 | 109 | 1,444 | | 16.00 | CSCO140118C00016000 | 10.34 | 0.00 | 7.25 | 7.45 | 10 | 25 | | 17.00 | CSCO140118C00017000 | 6.40 | 0.00 | 6.30 | 6.40 | 400 | 39 | | 18.00 | CSCO140118C00018000 | 5.50 | 0.00 | 5.35 | 5.45 | 243 | 5,010 | | 19.00 | CSCO140118C00019000 | 4.35 | 0.00 | 4.40 | 4.50 | 10 | 592 | | 20.00 | CSCO140118C00020000 | 3.50 | 0.04 | 3.50 | 3.55 | 301 | 41,138 | | 21.00 | CSCO140118C00021000 | 2.62 | 0.13 | 2.68 | 2.71 | 12 | 14,732 | | 22.00 | CSCO140118C00022000 | 1.92 | 0.07 | 1.94 | 1.96 | 213 | 53,051 | | 23.00 | CSCO140118C00023000 | 1.32 | 0.02 | 1.33 | 1.34 | 114 | 10,924 | | 24.00 | CSCO140118C00024000 | 0.85 | 0.03 | 0.84 | 0.86 | 269 | 10,607 | | 25.00 | CSCO140118C00025000 | 0.52 | 0.02 | 0.51 | 0.52 | 1,202 | 94,800 | | 26.00 | CSCO140118C00026000 | 0.29 | 0.00 | 0.29 | 0.30 | 783 | 25,005 | | 27.00 | CSCO140118C00027000 | 0.16 | 0.00 | 0.16 | 0.18 | 370 | 21,710 | | 28.00 | CSCO140118C00028000 | 0.09 | 0.00 | 0.09 | 0.10 | 8 | 28,214 | | 29.00 | CSCO140118C00029000 | 0.05 | 0.01 | 0.04 | 0.06 | 5 | 63,782 | | 30.00 | CSCO140118C00030000 | 0.04 | 0.00 | 0.02 | 0.04 | 104 | 43,466 | | 31.00 | CSCO140118C00031000 | 0.03 | 0.00 | 0.01 | 0.03 | 5 | 5,583 | | 32.00 | CSCO140118C00032000 | 0.01 | 0.00 | N/A | 0.02 | 180 | 1,296 | | 33.00 | CSCO140118C00033000 | 0.01 | 0.00 | N/A | 0.02 | 120 | 659 | | 34.00 | CSCO140118C00034000 | 0.02 | 0.00 | N/A | 0.03 | 10 | 1,391 | | 35.00 | CSCO140118C00035000 | 0.01 | 0.00 | N/A | 0.02 | 10 | 1,914 | | 36.00 | CSCO140118C00036000 | 0.02 | 0.00 | N/A | 0.02 | 50 | 689 | | 37.00 | CSCO140118C00037000 | 0.05 | 0.00 | N/A | 0.02 | 187 | 504 | | 38.00 | CSCO140118C00038000 | 0.05 | 0.00 | N/A | 0.02 | 0 | 213 | | 40.00 | CSCO140118C00040000 | 0.04 | 0.00 | N/A | 0.02 | 152 | 957 |
|
| Put Options | Expire at close Saturday, January 18, 2014 |
| Strike | Symbol | Last | Chg | Bid | Ask | Vol | Open Int |
|---|
| 3.00 | CSCO140118P00003000 | 0.03 | 0.00 | N/A | 0.01 | 0 | 290 | | 5.00 | CSCO140118P00005000 | 0.02 | 0.00 | N/A | 0.01 | 70 | 707 | | 8.00 | CSCO140118P00008000 | 0.01 | 0.00 | N/A | 0.02 | 100 | 3,607 | | 10.00 | CSCO140118P00010000 | 0.01 | 0.00 | N/A | 0.01 | 20 | 10,701 | | 11.00 | CSCO140118P00011000 | 0.01 | 0.00 | N/A | 0.02 | 687 | 417 | | 12.00 | CSCO140118P00012000 | 0.01 | 0.00 | 0.01 | 0.02 | 20 | 1,315 | | 13.00 | CSCO140118P00013000 | 0.02 | 0.01 | 0.01 | 0.03 | 1 | 13,357 | | 14.00 | CSCO140118P00014000 | 0.05 | 0.00 | 0.02 | 0.04 | 10 | 1,814 | | 15.00 | CSCO140118P00015000 | 0.04 | 0.00 | 0.03 | 0.04 | 106 | 36,169 | | 16.00 | CSCO140118P00016000 | 0.05 | 0.02 | 0.05 | 0.06 | 400 | 10,202 | | 17.00 | CSCO140118P00017000 | 0.13 | 0.00 | 0.07 | 0.10 | 100 | 8,011 | | 18.00 | CSCO140118P00018000 | 0.11 | 0.00 | 0.12 | 0.13 | 1,681 | 37,971 | | 19.00 | CSCO140118P00019000 | 0.19 | 0.01 | 0.17 | 0.19 | 5 | 10,905 | | 20.00 | CSCO140118P00020000 | 0.30 | 0.02 | 0.28 | 0.30 | 250 | 75,673 | | 21.00 | CSCO140118P00021000 | 0.46 | 0.01 | 0.45 | 0.47 | 287 | 40,610 | | 22.00 | CSCO140118P00022000 | 0.74 | 0.04 | 0.73 | 0.74 | 309 | 68,495 | | 23.00 | CSCO140118P00023000 | 1.13 | 0.01 | 1.13 | 1.14 | 123 | 19,924 | | 24.00 | CSCO140118P00024000 | 1.70 | 0.05 | 1.66 | 1.68 | 300 | 52,453 | | 25.00 | CSCO140118P00025000 | 2.43 | 0.08 | 2.32 | 2.35 | 5 | 14,028 | | 26.00 | CSCO140118P00026000 | 3.15 | 0.00 | 3.10 | 3.20 | 50 | 34,682 | | 27.00 | CSCO140118P00027000 | 4.07 | 0.00 | 4.00 | 4.05 | 1 | 2,322 | | 28.00 | CSCO140118P00028000 | 4.22 | 0.00 | 4.85 | 5.25 | 10 | 1,056 | | 29.00 | CSCO140118P00029000 | 5.00 | 0.00 | 5.80 | 6.25 | 45 | 407 | | 30.00 | CSCO140118P00030000 | 6.90 | 0.00 | 6.85 | 6.90 | 40 | 5,741 | | 31.00 | CSCO140118P00031000 | 5.60 | 0.00 | 7.75 | 8.25 | 8 | 217 | | 32.00 | CSCO140118P00032000 | 9.05 | 0.00 | 8.75 | 8.90 | 6 | 342 | | 33.00 | CSCO140118P00033000 | 7.50 | 0.00 | 8.60 | 11.10 | 4 | 354 | | 34.00 | CSCO140118P00034000 | 10.40 | 0.00 | 10.60 | 11.25 | 19 | 388 | | 35.00 | CSCO140118P00035000 | 11.35 | 0.00 | 10.60 | 13.40 | 5 | 498 | | 36.00 | CSCO140118P00036000 | 12.05 | 0.00 | 11.30 | 14.50 | 49 | 133 | | 38.00 | CSCO140118P00038000 | 12.70 | 0.00 | 13.25 | 16.60 | 34 | 34 | | 40.00 | CSCO140118P00040000 | 16.20 | 0.00 | 15.25 | 18.65 | 41 | 411 |
|
| Highlighted options are in-the-money. |
Expand to Straddle View... Currency in USD. |
|