$23.26 -0.25 (-1.06%) Cisco Systems Inc - NASDAQ

Oct. 22, 2014 | 04:00 PM
Last Trade: 23.26
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.25 (-1.06%)
Prev Close: 23.51
Open: 23.67
Bid: 23.26
Ask: 23.27
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 CSCO1424J15.5 5.80 0.00 7.70 250.0 7.95 356.0 0.0 0
16.00 CSCO1424J16 7.15 0.00 7.20 478.0 7.40 159.0 0.0 0
16.50 CSCO1424J16.5 6.60 0.00 6.70 175.0 7.00 280.0 0.0 0
17.00 CSCO1424J17 6.10 0.00 6.20 203.0 6.50 280.0 0.0 0
17.50 CSCO1424J17.5 5.60 0.00 5.70 145.0 6.00 280.0 0.0 0
18.00 CSCO1424J18 5.10 0.00 5.20 100.0 5.50 140.0 0.0 0
18.00 CSCO1431J18 5.30 0.05 5.20 1457.0 5.60 360.0 40.0 0
18.50 CSCO1424J18.5 6.35 1.75 4.70 206.0 5.00 283.0 80.0 80
19.00 CSCO1424J19 3.75 -0.35 4.20 204.0 4.50 280.0 40.0 40
19.00 CSCO1431J19 4.30 0.00 4.10 280.0 4.60 280.0 0.0 0
19.50 CSCO1424J19.5 3.85 0.00 3.70 381.0 4.00 159.0 2.0 57
19.50 CSCO1431J19.5 3.80 0.00 3.70 1885.0 4.10 356.0 0.0 0
20.00 CSCO1424J20 2.94 -0.16 3.20 153.0 3.50 280.0 40.0 40
20.00 CSCO1431J20 3.30 0.00 3.20 1902.0 3.60 356.0 0.0 0
20.50 CSCO1424J20.5 2.80 0.06 2.73 608.0 2.97 920.0 68.0 80
20.50 CSCO1431J20.5 2.47 -0.33 2.75 131.0 3.10 448.0 209.0 209
21.00 CSCO1424J21 2.30 0.19 2.23 1357.0 2.47 2922.0 80.0 419
21.00 CSCO1431J21 1.99 -0.32 2.25 110.0 2.57 1131.0 1.0 1
21.50 CSCO1424J21.5 1.54 0.00 1.74 265.0 1.97 418.0 1061.0 1,127
21.50 CSCO1431J21.5 1.66 -0.16 1.76 202.0 1.96 507.0 2.0 2
22.00 CSCO1424J22 1.58 0.00 1.24 1252.0 1.47 3602.0 1.0 341
22.00 CSCO1431J22 1.27 -0.08 1.28 320.0 1.48 1608.0 40.0 40
22.50 CSCO1424J22.5 0.92 0.00 0.75 1253.0 0.96 3292.0 349.0 477
22.50 CSCO1431J22.5 0.96 0.00 0.82 282.0 0.96 5176.0 4280.0 4,561
23.00 CSCO1424J23 0.40 -0.13 0.30 3965.0 0.42 5603.0 62.0 3,338
23.00 CSCO1431J23 0.59 -0.10 0.44 71.0 0.46 88.0 6.0 1,484
23.50 CSCO1424J23.5 0.13 -0.06 0.05 2532.0 0.07 767.0 312.0 2,360
23.50 CSCO1431J23.5 0.20 -0.10 0.17 1902.0 0.19 10.0 2154.0 1,126
24.00 CSCO1424J24 0.03 0.00 0.01 99.0 0.02 45.0 705.0 1,155
24.00 CSCO1431J24 0.06 -0.05 0.06 137.0 0.08 1962.0 2097.0 16,108
24.50 CSCO1424J24.5 0.01 0.00 0.01 149.0 0.01 439.0 10.0 650
24.50 CSCO1431J24.5 0.04 -0.01 0.01 419.0 0.04 2712.0 343.0 866
25.00 CSCO1424J25 0.02 0.00 0.01 1.0 0.02 1421.0 5.0 2,470
25.00 CSCO1431J25 0.02 0.01 0.01 1.0 0.03 1750.0 93.0 1,962
25.50 CSCO1424J25.5 0.02 0.00 0.02 4.0 0.02 1339.0 4.0 378
25.50 CSCO1431J25.5 0.02 0.00 0.01 5.0 0.03 1870.0 15.0 639
26.00 CSCO1424J26 0.01 -0.01 0.02 50.0 0.02 1501.0 3.0 261
26.00 CSCO1431J26 0.09 0.07 0.01 140.0 0.02 423.0 20.0 1,268
26.50 CSCO1424J26.5 0.04 0.02 0.01 36.0 0.02 1237.0 393.0 5,393
26.50 CSCO1431J26.5 0.07 0.05 0.01 331.0 0.02 713.0 1.0 26
27.00 CSCO1424J27 0.02 0.00 0.01 445.0 0.02 1241.0 0.0 0
27.00 CSCO1431J27 0.05 0.03 0.01 556.0 0.02 759.0 6.0 10
27.50 CSCO1424J27.5 0.02 0.00 0.01 289.0 0.02 1599.0 38.0 38
27.50 CSCO1431J27.5 0.02 0.00 0.01 100.0 0.02 835.0 0.0 0
28.00 CSCO1424J28 0.02 0.00 0.00 0.0 0.02 1602.0 0.0 0
28.00 CSCO1431J28 0.02 0.00 0.00 0.0 0.02 922.0 0.0 0
28.50 CSCO1424J28.5 0.02 0.00 0.00 0.0 0.02 1602.0 0.0 0
28.50 CSCO1431J28.5 0.02 0.00 0.00 0.0 0.02 867.0 0.0 0
29.00 CSCO1424J29 0.02 0.00 0.00 0.0 0.02 1603.0 0.0 0
29.00 CSCO1431J29 0.02 0.00 0.00 0.0 0.02 990.0 0.0 0
29.50 CSCO1424J29.5 0.02 0.00 0.00 0.0 0.02 1250.0 0.0 0
29.50 CSCO1431J29.5 0.02 0.00 0.00 0.0 0.02 1306.0 0.0 0
30.00 CSCO1424J30 0.02 0.00 0.00 0.0 0.02 1413.0 0.0 0
30.00 CSCO1431J30 0.02 0.00 0.00 0.0 0.02 1332.0 0.0 0
30.50 CSCO1424J30.5 0.02 0.00 0.00 0.0 0.02 1416.0 0.0 0
30.50 CSCO1431J30.5 0.02 0.00 0.00 0.0 0.02 1282.0 0.0 0
31.00 CSCO1424J31 0.02 0.00 0.00 0.0 0.02 1414.0 0.0 0
31.00 CSCO1431J31 0.02 0.00 0.00 0.0 0.02 1397.0 0.0 0
31.50 CSCO1424J31.5 0.02 0.00 0.00 0.0 0.02 1605.0 0.0 0
31.50 CSCO1431J31.5 0.02 0.00 0.00 0.0 0.02 1400.0 0.0 0
32.00 CSCO1424J32 0.02 0.00 0.00 0.0 0.02 1194.0 0.0 0
32.00 CSCO1431J32 0.02 0.00 0.00 0.0 0.02 1366.0 0.0 0
32.50 CSCO1424J32.5 0.02 0.00 0.00 0.0 0.02 1195.0 0.0 0
32.50 CSCO1431J32.5 0.02 0.00 0.00 0.0 0.02 1318.0 0.0 0
33.00 CSCO1424J33 0.02 0.00 0.00 0.0 0.02 1400.0 0.0 0
33.00 CSCO1431J33 0.02 0.00 0.00 0.0 0.02 1039.0 0.0 0
33.50 CSCO1424J33.5 0.02 0.00 0.00 0.0 0.02 1400.0 0.0 0
33.50 CSCO1431J33.5 0.02 0.00 0.00 0.0 0.02 1032.0 0.0 0
34.00 CSCO1424J34 0.02 0.00 0.00 0.0 0.02 400.0 0.0 0
34.00 CSCO1431J34 0.02 0.00 0.00 0.0 0.02 1170.0 0.0 0
34.50 CSCO1424J34.5 0.02 0.00 0.00 0.0 0.02 407.0 0.0 0
34.50 CSCO1431J34.5 0.02 0.00 0.00 0.0 0.02 1424.0 0.0 0
35.00 CSCO1424J35 0.02 0.00 0.00 0.0 0.02 405.0 0.0 0
35.00 CSCO1431J35 0.02 0.00 0.00 0.0 0.02 1368.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.50 CSCO1424V15.5 0.02 0.00 0.00 0.0 0.02 476.0 0.0 0
16.00 CSCO1424V16 0.02 0.00 0.00 0.0 0.02 318.0 0.0 0
16.50 CSCO1424V16.5 0.02 0.00 0.00 0.0 0.02 1270.0 0.0 0
17.00 CSCO1424V17 0.02 0.00 0.00 0.0 0.02 1262.0 0.0 0
17.50 CSCO1424V17.5 0.02 0.00 0.00 0.0 0.02 1374.0 0.0 0
18.00 CSCO1424V18 0.02 0.00 0.00 0.0 0.02 1261.0 0.0 0
18.00 CSCO1431V18 0.02 0.00 0.01 101.0 0.02 1202.0 0.0 0
18.50 CSCO1424V18.5 0.02 0.00 0.01 205.0 0.02 1437.0 0.0 0
19.00 CSCO1424V19 0.02 0.00 0.01 483.0 0.02 1113.0 0.0 0
19.00 CSCO1431V19 0.03 0.00 0.01 928.0 0.03 2034.0 11.0 11
19.50 CSCO1424V19.5 0.02 0.00 0.01 978.0 0.02 1248.0 0.0 0
19.50 CSCO1431V19.5 0.04 0.01 0.01 150.0 0.03 1685.0 12.0 12
20.00 CSCO1424V20 0.01 -0.01 0.01 935.0 0.02 1440.0 100.0 301
20.00 CSCO1431V20 0.05 0.02 0.01 216.0 0.04 2083.0 200.0 255
20.50 CSCO1424V20.5 0.02 0.00 0.01 183.0 0.02 1282.0 0.0 0
20.50 CSCO1431V20.5 0.04 0.00 0.01 1205.0 0.03 713.0 0.0 0
21.00 CSCO1424V21 0.05 0.03 0.01 128.0 0.02 1265.0 2.0 2
21.00 CSCO1431V21 0.06 0.00 0.02 1887.0 0.05 3701.0 0.0 0
21.50 CSCO1424V21.5 0.01 -0.03 0.01 401.0 0.01 178.0 8.0 48
21.50 CSCO1431V21.5 0.13 0.12 0.01 2639.0 0.06 4356.0 10.0 10
22.00 CSCO1424V22 0.03 -0.02 0.03 1.0 0.04 3335.0 190.0 257
22.00 CSCO1431V22 0.07 0.00 0.02 3883.0 0.07 3144.0 1031.0 1,031
22.50 CSCO1424V22.5 0.02 0.00 0.01 3.0 0.05 3682.0 134.0 968
22.50 CSCO1431V22.5 0.10 0.02 0.08 168.0 0.10 3311.0 543.0 9,630
23.00 CSCO1424V23 0.07 0.02 0.06 262.0 0.08 217.0 842.0 1,676
23.00 CSCO1431V23 0.17 0.04 0.18 522.0 0.20 4052.0 13.0 556
23.50 CSCO1424V23.5 0.31 0.14 0.28 1384.0 0.33 3853.0 57.0 2,046
23.50 CSCO1431V23.5 0.37 0.10 0.40 1167.0 0.44 3715.0 38.0 353
24.00 CSCO1424V24 0.52 0.00 0.54 4899.0 0.76 449.0 5.0 552
24.00 CSCO1431V24 0.78 0.00 0.74 6709.0 0.83 1464.0 1.0 564
24.50 CSCO1424V24.5 0.92 0.20 1.03 5325.0 1.27 636.0 36.0 708
24.50 CSCO1431V24.5 1.18 0.26 1.01 4689.0 1.29 581.0 20.0 274
25.00 CSCO1424V25 1.97 0.00 1.53 4012.0 1.77 306.0 40.0 203
25.00 CSCO1431V25 1.47 0.00 1.46 3077.0 1.78 164.0 40.0 354
25.50 CSCO1424V25.5 1.97 0.00 2.03 3804.0 2.27 158.0 61.0 150
25.50 CSCO1431V25.5 2.30 0.44 1.95 3078.0 2.28 164.0 40.0 2
26.00 CSCO1424V26 0.88 -1.49 2.53 1293.0 2.77 211.0 2.0 26
26.00 CSCO1431V26 0.87 -1.52 2.45 3852.0 2.77 183.0 2.0 15
26.50 CSCO1424V26.5 2.04 -0.59 3.00 1053.0 3.30 367.0 109.0 109
26.50 CSCO1431V26.5 1.36 -1.52 2.95 3699.0 3.30 407.0 1.0 1
27.00 CSCO1424V27 3.35 0.00 3.50 172.0 3.80 147.0 0.0 0
27.00 CSCO1431V27 3.35 0.00 3.40 280.0 3.80 182.0 0.0 0
27.50 CSCO1424V27.5 3.85 0.00 4.00 174.0 4.30 54.0 0.0 0
27.50 CSCO1431V27.5 3.85 0.00 3.90 280.0 4.30 187.0 0.0 0
28.00 CSCO1424V28 2.65 -1.70 4.50 280.0 4.80 131.0 1.0 0
28.00 CSCO1431V28 4.35 0.00 4.40 283.0 4.80 178.0 0.0 0
28.50 CSCO1424V28.5 4.85 0.00 5.00 418.0 5.30 159.0 0.0 0
28.50 CSCO1431V28.5 4.85 0.00 4.90 280.0 5.30 174.0 0.0 0
29.00 CSCO1424V29 5.35 0.00 5.50 159.0 5.80 154.0 0.0 0
29.00 CSCO1431V29 5.35 0.00 5.40 280.0 5.90 280.0 0.0 0
29.50 CSCO1424V29.5 5.85 0.00 6.00 171.0 6.30 156.0 0.0 0
29.50 CSCO1431V29.5 5.85 0.00 5.90 280.0 6.40 280.0 0.0 0
30.00 CSCO1424V30 6.35 0.00 6.50 140.0 6.80 154.0 0.0 0
30.00 CSCO1431V30 6.35 0.00 6.40 280.0 6.90 280.0 0.0 0
30.50 CSCO1424V30.5 6.85 0.00 7.00 171.0 7.30 156.0 0.0 0
30.50 CSCO1431V30.5 6.80 0.00 6.90 280.0 7.40 280.0 0.0 0
31.00 CSCO1424V31 7.05 0.00 7.35 140.0 7.80 115.0 0.0 0
31.00 CSCO1431V31 7.20 0.00 6.85 10.0 9.85 11.0 0.0 0
31.50 CSCO1424V31.5 6.10 0.00 7.25 280.0 8.35 280.0 0.0 0
31.50 CSCO1431V31.5 5.95 0.00 5.55 1.0 10.35 21.0 0.0 0
32.00 CSCO1424V32 6.55 0.00 7.90 140.0 8.80 115.0 0.0 0
32.00 CSCO1431V32 6.35 0.00 6.05 1.0 10.85 21.0 0.0 0
32.50 CSCO1424V32.5 7.00 0.00 8.25 280.0 9.35 280.0 0.0 0
32.50 CSCO1431V32.5 7.10 0.00 6.55 1.0 11.35 21.0 0.0 0
33.00 CSCO1424V33 7.45 0.00 8.70 129.0 10.55 144.0 0.0 0
33.00 CSCO1431V33 7.45 0.00 7.05 1.0 11.85 21.0 0.0 0
33.50 CSCO1424V33.5 8.00 0.00 8.80 129.0 11.10 129.0 0.0 0
33.50 CSCO1431V33.5 8.15 0.00 7.55 1.0 12.35 21.0 0.0 0
34.00 CSCO1424V34 8.40 0.00 9.00 85.0 10.80 759.0 0.0 0
34.00 CSCO1431V34 8.65 0.00 9.10 10.0 11.70 1.0 0.0 0
34.50 CSCO1424V34.5 9.00 0.00 9.45 1.0 12.85 1.0 0.0 0
34.50 CSCO1431V34.5 9.00 0.00 8.55 1.0 13.35 21.0 0.0 0
35.00 CSCO1424V35 9.45 0.00 10.00 127.0 13.25 129.0 0.0 0
35.00 CSCO1431V35 9.45 0.00 9.05 1.0 13.85 21.0 0.0 0