Cisco Systems Inc $23.38

down -0.14


23/4/2014 09:46 AM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 23.38
Trade Time: Apr 23 09:46 AM Eastern Daylight Time
Change: -0.14 (-0.60 %)
Prev Close: 23.52
Open: 23.52
Bid: 23.38
Ask: 23.39
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get CSCO Trend Analysis - it has underperformed the S&P 500 by 6%
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CSCO1425D11 11.90 0.00 12.20 43.0 12.65 22.0 0.0 0
12.00 CSCO1425D12 11.25 0.00 11.20 1383.0 11.65 1890.0 0.0 0
13.00 CSCO1425D13 8.60 -1.60 10.20 478.0 10.65 914.0 100.0 100
14.00 CSCO1425D14 9.25 0.00 9.20 1278.0 9.65 2100.0 0.0 0
15.00 CSCO1425D15 6.60 -1.65 8.20 2018.0 8.65 2431.0 100.0 100
16.00 CSCO1425D16 5.60 -1.65 7.20 1966.0 7.65 2503.0 100.0 100
16.50 CSCO1425D16.5 6.75 0.00 6.75 676.0 7.15 1488.0 0.0 0
17.00 CSCO1425D17 6.25 0.00 6.25 1134.0 6.65 2518.0 0.0 0
17.50 CSCO1425D17.5 5.75 0.00 5.75 677.0 6.15 1488.0 0.0 0
18.00 CSCO1425D18 5.25 0.00 5.20 1967.0 5.65 2499.0 0.0 0
18.50 CSCO1425D18.5 4.80 0.00 4.75 1425.0 5.10 2321.0 0.0 0
19.00 CSCO1425D19 4.30 0.00 4.25 1591.0 4.60 2321.0 0.0 0
19.50 CSCO1425D19.5 3.10 -0.80 3.75 1420.0 4.10 2296.0 10.0 10
20.00 CSCO1425D20 3.30 0.00 3.25 1597.0 3.60 2451.0 0.0 0
20.50 CSCO1425D20.5 2.02 -0.78 2.79 436.0 3.10 4105.0 41.0 41
21.00 CSCO1425D21 2.25 -0.17 2.29 612.0 2.60 4105.0 13.0 31
21.50 CSCO1425D21.5 1.47 -0.45 1.79 2388.0 2.07 8013.0 2.0 144
22.00 CSCO1425D22 1.57 0.00 1.30 63.0 1.57 7230.0 74.0 3,670
22.50 CSCO1425D22.5 1.03 -0.07 0.80 5674.0 1.08 7286.0 8.0 3,108
23.00 CSCO1425D23 0.39 -0.15 0.38 1.0 0.40 12.0 49.0 7,506
23.50 CSCO1425D23.5 0.09 -0.08 0.07 8886.0 0.10 9276.0 40.0 14,100
24.00 CSCO1425D24 0.03 0.00 0.02 800.0 0.03 3609.0 654.0 3,306
24.50 CSCO1425D24.5 0.05 0.03 0.01 218.0 0.03 100.0 5802.0 5,588
25.00 CSCO1425D25 0.02 0.00 0.01 11.0 0.02 5.0 1000.0 1,075
25.50 CSCO1425D25.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
26.00 CSCO1425D26 0.02 0.00 0.00 0.0 0.02 1156.0 0.0 0
26.50 CSCO1425D26.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
27.00 CSCO1425D27 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
27.50 CSCO1425D27.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
28.00 CSCO1425D28 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
28.50 CSCO1425D28.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
29.00 CSCO1425D29 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
29.50 CSCO1425D29.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
30.00 CSCO1425D30 0.02 0.00 0.00 0.0 0.02 1165.0 0.0 0
30.50 CSCO1425D30.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CSCO1425P11 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
12.00 CSCO1425P12 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
13.00 CSCO1425P13 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
14.00 CSCO1425P14 0.02 0.00 0.00 0.0 0.02 796.0 0.0 0
15.00 CSCO1425P15 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
16.00 CSCO1425P16 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
16.50 CSCO1425P16.5 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
17.00 CSCO1425P17 0.02 0.00 0.00 0.0 0.02 5.0 0.0 0
17.50 CSCO1425P17.5 0.02 0.00 0.00 0.0 0.02 1153.0 0.0 0
18.00 CSCO1425P18 0.02 0.00 0.01 86.0 0.02 1309.0 0.0 0
18.50 CSCO1425P18.5 0.02 0.00 0.01 229.0 0.02 1436.0 0.0 0
19.00 CSCO1425P19 0.04 0.02 0.02 302.0 0.02 100.0 5000.0 5,000
19.50 CSCO1425P19.5 0.01 -0.01 0.01 1407.0 0.02 5.0 6.0 7
20.00 CSCO1425P20 0.03 0.01 0.01 160.0 0.02 5.0 1.0 360
20.50 CSCO1425P20.5 0.03 0.01 0.01 186.0 0.02 480.0 1.0 14,182
21.00 CSCO1425P21 0.03 0.01 0.01 1.0 0.02 5.0 16.0 242
21.50 CSCO1425P21.5 0.07 0.06 0.02 497.0 0.02 100.0 10.0 947
22.00 CSCO1425P22 0.02 0.00 0.01 59.0 0.02 538.0 405.0 1,113
22.50 CSCO1425P22.5 0.02 0.00 0.03 4083.0 0.03 100.0 10.0 1,682
23.00 CSCO1425P23 0.03 -0.01 0.05 341.0 0.06 148.0 6.0 4,337
23.50 CSCO1425P23.5 0.26 0.11 0.25 834.0 0.28 1230.0 237.0 4,667
24.00 CSCO1425P24 0.50 0.00 0.45 8471.0 0.72 3027.0 48.0 498
24.50 CSCO1425P24.5 1.05 0.00 0.94 4339.0 1.22 400.0 4.0 8
25.00 CSCO1425P25 1.39 0.00 1.44 4384.0 1.72 71.0 0.0 0
25.50 CSCO1425P25.5 1.89 0.00 1.94 4385.0 2.21 71.0 0.0 0
26.00 CSCO1425P26 3.45 1.08 2.40 36.0 2.71 36.0 4.0 2
26.50 CSCO1425P26.5 2.86 0.00 2.90 2515.0 3.25 696.0 0.0 0
27.00 CSCO1425P27 3.95 0.60 3.40 1472.0 3.75 792.0 1.0 40
27.50 CSCO1425P27.5 3.85 0.00 3.90 1690.0 4.25 706.0 0.0 0
28.00 CSCO1425P28 4.35 0.00 4.40 1471.0 4.75 790.0 0.0 0
28.50 CSCO1425P28.5 4.80 0.00 4.85 1590.0 5.25 592.0 0.0 0
29.00 CSCO1425P29 7.65 2.35 5.35 1398.0 5.80 1171.0 100.0 100
29.50 CSCO1425P29.5 5.80 0.00 5.85 1641.0 6.25 763.0 0.0 0
30.00 CSCO1425P30 6.30 0.00 6.35 1398.0 6.80 1171.0 0.0 0
30.50 CSCO1425P30.5 6.80 0.00 6.85 1640.0 7.25 764.0 0.0 0
Trading Center