CISCO SYSTEMS $24.24
+0.35
| Last Trade: |
24.24 |
| Trade Time: |
May 17 7:56 PM Eastern Daylight Time |
| Change: |
0.35 (1.48 %) |
| Prev Close: |
23.89 |
| Open: |
23.85 |
| Bid: |
24.23 |
| Ask: |
24.24 |
Options:
Call Options: CSCO
Strike Price |
Calls |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 11.00 |
CSCO1318E11 |
0.00 |
0.00 |
11.35 |
10 |
14.80 |
10 |
0 |
0 |
| 13.00 |
CSCO1318E13 |
0.00 |
0.00 |
9.25 |
110 |
12.75 |
70 |
0 |
0 |
| 14.00 |
CSCO1310E14 |
0.00 |
0.00 |
7.00 |
40 |
7.15 |
40 |
0 |
0 |
| 14.00 |
CSCO1318E14 |
9.75 |
0.00 |
10.20 |
40 |
10.25 |
40 |
0 |
40 |
| 15.00 |
CSCO1310E15 |
0.00 |
0.00 |
6.05 |
100 |
6.15 |
220 |
0 |
0 |
| 15.00 |
CSCO1318E15 |
9.10 |
0.15 |
9.20 |
80 |
9.25 |
40 |
3 |
46 |
| 15.00 |
CSCO1324E15 |
0.00 |
0.00 |
7.60 |
54 |
10.80 |
10 |
0 |
0 |
| 15.50 |
CSCO1318E15.5 |
0.00 |
0.00 |
7.10 |
2 |
10.20 |
75 |
0 |
0 |
| 16.00 |
CSCO1310E16 |
0.00 |
0.00 |
5.05 |
167 |
5.15 |
218 |
0 |
0 |
| 16.00 |
CSCO1318E16 |
7.87 |
0.13 |
8.20 |
55 |
8.25 |
40 |
20 |
98 |
| 16.00 |
CSCO1324E16 |
0.00 |
0.00 |
6.55 |
344 |
9.45 |
194 |
0 |
0 |
| 16.50 |
CSCO1310E16.5 |
0.00 |
0.00 |
4.55 |
611 |
4.65 |
980 |
0 |
0 |
| 16.50 |
CSCO1318E16.5 |
0.00 |
0.00 |
6.10 |
2 |
9.20 |
75 |
0 |
0 |
| 16.50 |
CSCO1324E16.5 |
0.00 |
0.00 |
6.05 |
344 |
8.95 |
194 |
0 |
0 |
| 17.00 |
CSCO1310E17 |
0.00 |
0.00 |
4.05 |
434 |
4.15 |
204 |
0 |
0 |
| 17.00 |
CSCO1318E17 |
7.00 |
0.35 |
7.20 |
102 |
7.25 |
61 |
1 |
834 |
| 17.00 |
CSCO1324E17 |
0.00 |
0.00 |
5.55 |
344 |
8.50 |
194 |
0 |
0 |
| 17.50 |
CSCO1310E17.5 |
0.00 |
0.00 |
3.55 |
591 |
3.65 |
768 |
0 |
0 |
| 17.50 |
CSCO1318E17.5 |
0.00 |
0.00 |
5.10 |
2 |
8.30 |
10 |
0 |
0 |
| 17.50 |
CSCO1324E17.5 |
0.00 |
0.00 |
5.05 |
344 |
7.95 |
194 |
0 |
0 |
| 18.00 |
CSCO1310E18 |
0.00 |
0.00 |
3.05 |
785 |
3.15 |
832 |
0 |
0 |
| 18.00 |
CSCO1318E18 |
6.05 |
0.15 |
6.20 |
118 |
6.25 |
115 |
42 |
946 |
| 18.00 |
CSCO1324E18 |
0.00 |
0.00 |
4.55 |
1198 |
7.40 |
1048 |
0 |
0 |
| 18.50 |
CSCO1310E18.5 |
2.18 |
0.00 |
2.56 |
218 |
2.62 |
136 |
0 |
0 |
| 18.50 |
CSCO1318E18.5 |
2.70 |
0.00 |
5.70 |
55 |
5.75 |
40 |
0 |
3 |
| 18.50 |
CSCO1324E18.5 |
0.00 |
0.00 |
4.05 |
1275 |
7.00 |
1025 |
0 |
0 |
| 19.00 |
CSCO1310E19 |
1.33 |
0.00 |
2.08 |
243 |
2.11 |
47 |
0 |
0 |
| 19.00 |
CSCO1318E19 |
5.20 |
0.34 |
5.20 |
118 |
5.25 |
84 |
46 |
4,768 |
| 19.00 |
CSCO1324E19 |
0.00 |
0.00 |
4.75 |
1311 |
5.25 |
204 |
0 |
0 |
| 19.50 |
CSCO1310E19.5 |
1.47 |
0.00 |
1.55 |
218 |
1.62 |
146 |
0 |
0 |
| 19.50 |
CSCO1318E19.5 |
4.55 |
0.25 |
4.70 |
120 |
4.75 |
182 |
279 |
10 |
| 19.50 |
CSCO1324E19.5 |
0.00 |
0.00 |
4.25 |
1270 |
4.80 |
878 |
0 |
0 |
| 20.00 |
CSCO1310E20 |
0.95 |
0.00 |
1.08 |
268 |
1.11 |
257 |
0 |
0 |
| 20.00 |
CSCO1318E20 |
4.25 |
0.35 |
4.20 |
129 |
4.25 |
222 |
8165 |
24,158 |
| 20.00 |
CSCO1324E20 |
4.00 |
0.20 |
4.20 |
182 |
4.25 |
1992 |
26 |
0 |
| 20.50 |
CSCO1310E20.5 |
0.60 |
0.00 |
0.58 |
281 |
0.61 |
283 |
0 |
0 |
| 20.50 |
CSCO1318E20.5 |
3.70 |
0.26 |
3.70 |
152 |
3.75 |
349 |
238 |
3,211 |
| 20.50 |
CSCO1324E20.5 |
0.00 |
0.00 |
3.35 |
2576 |
3.75 |
216 |
0 |
0 |
| 21.00 |
CSCO1310E21 |
0.09 |
0.00 |
0.08 |
618 |
0.09 |
2 |
0 |
1 |
| 21.00 |
CSCO1318E21 |
3.25 |
0.37 |
3.20 |
101 |
3.25 |
4034 |
3563 |
94,763 |
| 21.00 |
CSCO1324E21 |
3.17 |
0.19 |
3.20 |
125 |
3.25 |
2684 |
9 |
27 |
| 21.50 |
CSCO1310E21.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
1808 |
0 |
1,457 |
| 21.50 |
CSCO1318E21.5 |
2.67 |
0.30 |
2.71 |
40 |
2.74 |
325 |
580 |
11,603 |
| 21.50 |
CSCO1324E21.5 |
2.69 |
0.20 |
2.71 |
57 |
2.74 |
1647 |
18 |
48 |
| 22.00 |
CSCO1310E22 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
803 |
0 |
0 |
| 22.00 |
CSCO1318E22 |
2.21 |
0.32 |
2.21 |
125 |
2.24 |
444 |
16249 |
74,150 |
| 22.00 |
CSCO1324E22 |
2.03 |
0.05 |
2.21 |
144 |
2.24 |
942 |
232 |
193 |
| 22.50 |
CSCO1310E22.5 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
782 |
0 |
10 |
| 22.50 |
CSCO1318E22.5 |
1.69 |
0.24 |
1.71 |
85 |
1.74 |
310 |
412 |
10,276 |
| 22.50 |
CSCO1324E22.5 |
1.51 |
0.20 |
1.71 |
96 |
1.75 |
1707 |
53 |
46 |
| 23.00 |
CSCO1310E23 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
278 |
0 |
30 |
| 23.00 |
CSCO1318E23 |
1.20 |
0.30 |
1.21 |
151 |
1.24 |
84 |
7283 |
26,595 |
| 23.00 |
CSCO1324E23 |
1.20 |
0.17 |
1.23 |
40 |
1.25 |
881 |
593 |
217 |
| 23.50 |
CSCO1310E23.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
204 |
0 |
0 |
| 23.50 |
CSCO1318E23.5 |
0.67 |
0.21 |
0.71 |
40 |
0.74 |
460 |
1213 |
6,319 |
| 23.50 |
CSCO1324E23.5 |
0.72 |
0.16 |
0.77 |
40 |
0.79 |
96 |
1020 |
723 |
| 24.00 |
CSCO1310E24 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
335 |
0 |
0 |
| 24.00 |
CSCO1318E24 |
0.19 |
0.05 |
0.21 |
145 |
0.24 |
120 |
18679 |
24,353 |
| 24.00 |
CSCO1324E24 |
0.39 |
0.14 |
0.39 |
11 |
0.41 |
285 |
3427 |
5,482 |
| 24.50 |
CSCO1310E24.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
192 |
0 |
0 |
| 24.50 |
CSCO1318E24.5 |
0.01 |
-0.02 |
0.00 |
0 |
0.01 |
791 |
445 |
6,376 |
| 24.50 |
CSCO1324E24.5 |
0.16 |
0.05 |
0.15 |
112 |
0.16 |
35 |
1400 |
3,271 |
| 25.00 |
CSCO1310E25 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
173 |
0 |
0 |
| 25.00 |
CSCO1318E25 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
1472 |
2 |
11,300 |
| 25.00 |
CSCO1324E25 |
0.04 |
0.00 |
0.04 |
596 |
0.05 |
130 |
856 |
1,028 |
| 25.50 |
CSCO1324E25.5 |
0.00 |
0.00 |
0.00 |
0 |
0.03 |
2688 |
0 |
0 |
| 26.00 |
CSCO1310E26 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
165 |
0 |
0 |
| 26.00 |
CSCO1318E26 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
1479 |
0 |
79 |
| 26.00 |
CSCO1324E26 |
0.02 |
0.02 |
0.00 |
0 |
0.01 |
153 |
15 |
0 |
| 27.00 |
CSCO1310E27 |
0.00 |
0.00 |
0.00 |
0 |
0.04 |
63 |
0 |
0 |
| 27.00 |
CSCO1318E27 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
1390 |
0 |
155 |
| 27.00 |
CSCO1324E27 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
2378 |
0 |
0 |
| 28.00 |
CSCO1318E28 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
356 |
0 |
0 |
| 29.00 |
CSCO1318E29 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
317 |
0 |
0 |
Put Options: CSCO
Strike Price |
Puts |
| Symbol |
Last |
Chg |
Bid($) |
Bid(#) |
Ask($) |
Ask(#) |
Vol |
Open Int |
| 11.00 |
CSCO1318Q11 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
1141 |
0 |
0 |
| 13.00 |
CSCO1318Q13 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
1636 |
0 |
1 |
| 14.00 |
CSCO1310Q14 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
40 |
0 |
0 |
| 14.00 |
CSCO1318Q14 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
1596 |
0 |
15 |
| 15.00 |
CSCO1310Q15 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
313 |
0 |
0 |
| 15.00 |
CSCO1318Q15 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
3266 |
0 |
1,928 |
| 15.00 |
CSCO1324Q15 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
2435 |
0 |
0 |
| 15.50 |
CSCO1318Q15.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
1553 |
0 |
0 |
| 16.00 |
CSCO1310Q16 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
193 |
0 |
0 |
| 16.00 |
CSCO1318Q16 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
2565 |
0 |
1,097 |
| 16.00 |
CSCO1324Q16 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
2681 |
0 |
0 |
| 16.50 |
CSCO1310Q16.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
153 |
0 |
0 |
| 16.50 |
CSCO1318Q16.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
1354 |
0 |
0 |
| 16.50 |
CSCO1324Q16.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
3719 |
0 |
0 |
| 17.00 |
CSCO1310Q17 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
86 |
0 |
0 |
| 17.00 |
CSCO1318Q17 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
3767 |
0 |
2,319 |
| 17.00 |
CSCO1324Q17 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
2294 |
0 |
0 |
| 17.50 |
CSCO1310Q17.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
295 |
0 |
0 |
| 17.50 |
CSCO1318Q17.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
1976 |
0 |
0 |
| 17.50 |
CSCO1324Q17.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
2173 |
0 |
0 |
| 18.00 |
CSCO1310Q18 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
92 |
0 |
0 |
| 18.00 |
CSCO1318Q18 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
3751 |
0 |
7,985 |
| 18.00 |
CSCO1324Q18 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
2475 |
0 |
0 |
| 18.50 |
CSCO1310Q18.5 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
147 |
0 |
0 |
| 18.50 |
CSCO1318Q18.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
1436 |
0 |
31 |
| 18.50 |
CSCO1324Q18.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
3610 |
0 |
0 |
| 19.00 |
CSCO1310Q19 |
0.00 |
0.00 |
0.00 |
0 |
0.01 |
237 |
0 |
0 |
| 19.00 |
CSCO1318Q19 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
3611 |
27 |
13,002 |
| 19.00 |
CSCO1324Q19 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
997 |
0 |
1 |
| 19.50 |
CSCO1310Q19.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
175 |
0 |
41 |
| 19.50 |
CSCO1318Q19.5 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
1544 |
0 |
5,144 |
| 19.50 |
CSCO1324Q19.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
3610 |
0 |
0 |
| 20.00 |
CSCO1310Q20 |
0.02 |
0.00 |
0.00 |
0 |
0.01 |
524 |
0 |
3,748 |
| 20.00 |
CSCO1318Q20 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
5938 |
468 |
66,217 |
| 20.00 |
CSCO1324Q20 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
3608 |
0 |
0 |
| 20.50 |
CSCO1310Q20.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
688 |
0 |
1,965 |
| 20.50 |
CSCO1318Q20.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
2736 |
125 |
7,971 |
| 20.50 |
CSCO1324Q20.5 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
3595 |
0 |
0 |
| 21.00 |
CSCO1310Q21 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
192 |
0 |
5,871 |
| 21.00 |
CSCO1318Q21 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
4387 |
23 |
50,405 |
| 21.00 |
CSCO1324Q21 |
0.00 |
0.00 |
0.00 |
0 |
0.02 |
3587 |
0 |
0 |
| 21.50 |
CSCO1310Q21.5 |
0.48 |
0.00 |
0.39 |
1716 |
0.42 |
225 |
0 |
0 |
| 21.50 |
CSCO1318Q21.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
2664 |
0 |
2,934 |
| 21.50 |
CSCO1324Q21.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
251 |
0 |
340 |
| 22.00 |
CSCO1310Q22 |
1.27 |
0.00 |
0.89 |
373 |
0.92 |
226 |
0 |
0 |
| 22.00 |
CSCO1318Q22 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
2876 |
2 |
12,000 |
| 22.00 |
CSCO1324Q22 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
85 |
3760 |
353 |
| 22.50 |
CSCO1310Q22.5 |
1.83 |
0.00 |
1.40 |
103 |
1.43 |
59 |
0 |
0 |
| 22.50 |
CSCO1318Q22.5 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
1015 |
0 |
2,649 |
| 22.50 |
CSCO1324Q22.5 |
0.03 |
0.00 |
0.00 |
0 |
0.01 |
56 |
0 |
1,658 |
| 23.00 |
CSCO1310Q23 |
0.00 |
0.00 |
1.89 |
116 |
1.93 |
218 |
0 |
0 |
| 23.00 |
CSCO1318Q23 |
0.01 |
0.00 |
0.00 |
0 |
0.01 |
788 |
0 |
3,946 |
| 23.00 |
CSCO1324Q23 |
0.03 |
-0.03 |
0.01 |
65 |
0.02 |
137 |
377 |
208 |
| 23.50 |
CSCO1310Q23.5 |
0.00 |
0.00 |
2.39 |
116 |
2.44 |
218 |
0 |
0 |
| 23.50 |
CSCO1318Q23.5 |
0.01 |
-0.04 |
0.00 |
0 |
0.01 |
909 |
680 |
7,048 |
| 23.50 |
CSCO1324Q23.5 |
0.06 |
-0.11 |
0.04 |
607 |
0.06 |
308 |
700 |
774 |
| 24.00 |
CSCO1310Q24 |
0.00 |
0.00 |
2.89 |
116 |
2.94 |
218 |
0 |
0 |
| 24.00 |
CSCO1318Q24 |
0.01 |
-0.24 |
0.00 |
0 |
0.01 |
913 |
6878 |
4,353 |
| 24.00 |
CSCO1324Q24 |
0.18 |
-0.20 |
0.17 |
25 |
0.18 |
96 |
1391 |
4,015 |
| 24.50 |
CSCO1310Q24.5 |
0.00 |
0.00 |
3.35 |
241 |
3.45 |
232 |
0 |
0 |
| 24.50 |
CSCO1318Q24.5 |
0.29 |
-0.31 |
0.26 |
137 |
0.29 |
85 |
1066 |
1,377 |
| 24.50 |
CSCO1324Q24.5 |
0.44 |
-0.24 |
0.42 |
11 |
0.44 |
40 |
92 |
178 |
| 25.00 |
CSCO1310Q25 |
0.00 |
0.00 |
3.85 |
237 |
3.95 |
218 |
0 |
0 |
| 25.00 |
CSCO1318Q25 |
0.97 |
-0.06 |
0.76 |
2188 |
0.79 |
40 |
32 |
210 |
| 25.00 |
CSCO1324Q25 |
1.02 |
-0.16 |
0.81 |
30 |
0.84 |
202 |
256 |
16 |
| 25.50 |
CSCO1324Q25.5 |
1.33 |
-0.29 |
1.27 |
102 |
1.30 |
142 |
73 |
30 |
| 26.00 |
CSCO1310Q26 |
0.00 |
0.00 |
4.85 |
237 |
4.95 |
218 |
0 |
0 |
| 26.00 |
CSCO1318Q26 |
2.23 |
0.00 |
1.76 |
1258 |
1.79 |
40 |
0 |
125 |
| 26.00 |
CSCO1324Q26 |
0.00 |
0.00 |
1.76 |
274 |
1.84 |
2563 |
0 |
0 |
| 27.00 |
CSCO1310Q27 |
0.00 |
0.00 |
5.85 |
40 |
6.00 |
40 |
0 |
0 |
| 27.00 |
CSCO1318Q27 |
5.40 |
0.00 |
2.32 |
1280 |
3.25 |
774 |
0 |
0 |
| 27.00 |
CSCO1324Q27 |
0.00 |
0.00 |
2.76 |
178 |
2.84 |
1000 |
0 |
0 |
| 28.00 |
CSCO1318Q28 |
0.00 |
0.00 |
3.30 |
156 |
4.25 |
167 |
0 |
0 |
| 29.00 |
CSCO1318Q29 |
0.00 |
0.00 |
3.35 |
158 |
6.40 |
149 |
0 |
0 |
Quotes displayed are delayed by 15 minutes. Market data is provided by
Telvent DTN