CSCO - Cisco Systems, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180119C000130002018-01-16 3:50PM EST13.0027.6027.5028.400.00-22221,087.50%
CSCO180119C000150002018-01-17 3:13PM EST15.0026.2526.2026.350.00-2029868.75%
CSCO180119C000160002018-01-08 10:44AM EST16.0023.4924.8025.000.00-110.00%
CSCO180119C000170002018-01-03 1:31PM EST17.0022.0220.5524.450.00-80909.38%
CSCO180119C000180002018-01-18 11:13AM EST18.0023.1723.2023.35+0.62+2.75%15721.88%
CSCO180119C000190002018-01-03 1:52PM EST19.0019.9120.4020.800.00-2400.00%
CSCO180119C000200002018-01-17 2:43PM EST20.0021.1521.2521.350.00-9040750.00%
CSCO180119C000210002018-01-03 1:31PM EST21.0018.0318.2018.900.00-2700.00%
CSCO180119C000220002018-01-03 1:45PM EST22.0016.9617.2017.900.00-900.00%
CSCO180119C000230002018-01-17 2:16PM EST23.0018.1018.2018.350.00-1853525.00%
CSCO180119C000240002018-01-03 1:50PM EST24.0014.9215.1516.200.00-2400.00%
CSCO180119C000250002018-01-18 11:58AM EST25.0016.2716.2016.35+0.17+1.06%3474456.25%
CSCO180119C000260002018-01-03 2:58PM EST26.0013.0111.9515.400.00-452476.56%
CSCO180119C000270002018-01-17 3:43PM EST27.0014.2614.2014.350.00-29142393.75%
CSCO180119C000280002018-01-03 2:15PM EST28.0010.9710.3013.350.00-360365.63%
CSCO180119C000290002018-01-16 11:24AM EST29.0011.9612.2012.450.00-1036303.13%
CSCO180119C000300002018-01-18 3:59PM EST30.0011.3011.2511.35+0.10+0.89%1451,08050.00%
CSCO180119C000305002017-12-29 11:45PM EST30.507.907.807.950.00-7000.00%
CSCO180119C000310002018-01-18 12:01PM EST31.0010.2510.2010.35+0.25+2.50%6487279.69%
CSCO180119C000320002018-01-18 2:09PM EST32.009.409.209.35+0.14+1.51%1071,493253.13%
CSCO180119C000330002018-01-18 2:09PM EST33.008.408.208.40+0.40+5.00%5014250.00%
CSCO180119C000335002017-12-29 11:45PM EST33.504.903.106.600.00-200.00%
CSCO180119C000340002018-01-18 3:47PM EST34.007.257.207.35+0.08+1.12%28225201.56%
CSCO180119C000345002017-12-27 10:49AM EST34.504.152.174.900.00-4110.00%
CSCO180119C000350002018-01-18 3:59PM EST35.006.306.256.350.00-1482,16750.00%
CSCO180119C000355002018-01-11 2:00PM EST35.504.605.305.450.00-123270.00%
CSCO180119C000360002018-01-18 3:52PM EST36.005.245.205.35+0.14+2.75%24467150.00%
CSCO180119C000365002018-01-17 11:15AM EST36.504.794.705.000.00-11137.50%
CSCO180119C000370002018-01-18 3:32PM EST37.004.254.204.35+0.15+3.66%801,623125.00%
CSCO180119C000375002018-01-18 3:59PM EST37.503.803.753.85+0.20+5.56%2012150.00%
CSCO180119C000380002018-01-18 3:51PM EST38.003.253.203.35+0.05+1.56%1321,259100.00%
CSCO180119C000385002018-01-18 3:17PM EST38.502.872.792.82+0.28+10.81%841,37159.38%
CSCO180119C000390002018-01-18 3:38PM EST39.002.242.292.32+0.03+1.36%22510,65450.00%
CSCO180119C000395002018-01-18 3:41PM EST39.501.771.791.82-0.02-1.12%1042,67650.00%
CSCO180119C000400002018-01-18 3:54PM EST40.001.261.291.32+0.08+6.78%38015,51538.28%
CSCO180119C000410002018-01-18 3:58PM EST41.000.340.350.37+0.02+6.25%3,1867,30821.09%
CSCO180119C000415002018-01-18 3:29PM EST41.500.070.070.09-0.04-36.36%1,1081,88719.92%
CSCO180119C000420002018-01-18 3:31PM EST42.000.020.000.03-0.02-50.00%25210,65926.17%
CSCO180119C000425002018-01-17 3:21PM EST42.500.010.000.020.00-10710135.16%
CSCO180119C000430002018-01-10 12:30PM EST43.000.010.000.010.00-1944740.63%
CSCO180119C000440002018-01-03 3:59PM EST44.000.020.000.020.00-1859.38%
CSCO180119C000450002017-10-25 11:29AM EST45.000.020.000.030.00-425981.25%
PutsforJanuary 19, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
CSCO180119P000130002017-11-17 10:10AM EST13.000.020.000.01+0.01+100.00%202,836750.00%
CSCO180119P000150002017-12-20 3:41PM EST15.000.010.000.020.00-55,459725.00%
CSCO180119P000160002017-08-18 8:30AM EST16.000.050.020.05+0.01+25.00%3211781.25%
CSCO180119P000170002017-07-26 2:12PM EST17.000.050.030.060.00-93196756.25%
CSCO180119P000180002017-11-08 12:18PM EST18.000.010.010.020.00-19,723625.00%
CSCO180119P000190002017-11-16 9:58AM EST19.000.010.000.020.00-20393562.50%
CSCO180119P000200002017-11-22 9:30AM EST20.000.010.000.010.00-5011,907487.50%
CSCO180119P000210002017-11-16 9:58AM EST21.000.010.000.020.00-3472487.50%
CSCO180119P000220002017-12-12 3:15PM EST22.000.010.000.010.00-258,006425.00%
CSCO180119P000230002017-11-30 2:18PM EST23.000.010.000.010.00-23424,370400.00%
CSCO180119P000240002017-12-01 1:54PM EST24.000.010.000.010.00-2502,891375.00%
CSCO180119P000250002017-12-15 12:08PM EST25.000.010.000.01-0.01-50.00%1822,091350.00%
CSCO180119P000260002017-12-29 12:49PM EST26.000.010.000.02-0.01-50.00%12,185343.75%
CSCO180119P000270002018-01-04 9:37AM EST27.000.010.000.020.00-344,435318.75%
CSCO180119P000280002018-01-05 12:03PM EST28.000.010.000.010.00-1,5325,082275.00%
CSCO180119P000290002018-01-04 10:09AM EST29.000.010.000.020.00-6211,355268.75%
CSCO180119P000300002018-01-05 11:51AM EST30.000.020.000.02+0.01+100.00%5034,700250.00%
CSCO180119P000310002018-01-11 2:09PM EST31.000.020.000.020.00-58,917225.00%
CSCO180119P000320002018-01-09 10:58AM EST32.000.010.000.020.00-1622,239200.00%
CSCO180119P000325002018-01-05 9:30AM EST32.500.270.000.02+0.22+440.00%11190.63%
CSCO180119P000330002018-01-12 1:07PM EST33.000.010.000.02-0.01-50.00%107,152181.25%
CSCO180119P000340002018-01-11 10:12AM EST34.000.010.000.020.00-14,976159.38%
CSCO180119P000345002018-01-04 10:15AM EST34.500.020.010.030.00-100205162.50%
CSCO180119P000350002018-01-18 10:58AM EST35.000.010.000.02-0.01-50.00%209,423137.50%
CSCO180119P000360002018-01-12 2:56PM EST36.000.010.000.010.00-343,912106.25%
CSCO180119P000365002018-01-18 12:20PM EST36.500.010.000.02-0.01-50.00%2416106.25%
CSCO180119P000370002018-01-18 2:19PM EST37.000.020.000.020.00-185,35296.88%
CSCO180119P000375002018-01-16 10:10AM EST37.500.010.000.020.00-1014,30985.94%
CSCO180119P000380002018-01-18 10:46AM EST38.000.010.000.020.00-102,69875.00%
CSCO180119P000385002018-01-18 3:48PM EST38.500.010.000.020.00-102,59965.63%
CSCO180119P000390002018-01-18 3:51PM EST39.000.010.000.010.00-253,00350.00%
CSCO180119P000395002018-01-17 2:59PM EST39.500.010.000.030.00-102,80554.69%
CSCO180119P000400002018-01-18 11:45AM EST40.000.020.000.02-0.01-33.33%24,52238.28%
CSCO180119P000405002018-01-18 10:39AM EST40.500.030.000.03-0.01-25.00%1,52076329.30%
CSCO180119P000410002018-01-18 3:48PM EST41.000.070.050.07-0.05-41.67%89583821.09%
CSCO180119P000415002018-01-18 2:28PM EST41.500.190.270.30-0.23-54.76%19823021.09%
CSCO180119P000420002018-01-18 2:16PM EST42.000.620.690.74-0.19-23.46%239628.52%
CSCO180119P000430002018-01-17 10:09AM EST43.002.041.691.730.00-2012050.00%
CSCO180119P000435002018-01-18 8:59PM EST43.502.812.152.260.00-67071.48%
CSCO180119P000440002018-01-18 3:23PM EST44.002.662.692.72-0.23-7.96%26053.13%
CSCO180119P000445002018-01-16 11:45AM EST44.503.903.153.350.00-61590.63%
CSCO180119P000450002018-01-16 11:45AM EST45.004.403.653.750.00-152950.00%
CSCO180119P000460002018-01-18 1:55PM EST46.004.704.654.80-5.10-52.04%10120106.25%
CSCO180119P000470002018-01-16 9:33AM EST47.006.135.655.800.00-20100123.44%
CSCO180119P000480002017-11-30 11:08AM EST48.0010.5510.5510.700.00-790730.08%
CSCO180119P000490002017-11-28 3:53PM EST49.0011.5011.6511.80-3.55-23.59%3666774.22%
CSCO180119P000500002018-01-12 2:22PM EST50.009.289.059.20-1.47-13.67%115308.59%