Cisco Systems Inc $24.66

up +0.02


20/8/2014 10:35 AM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 24.66
Trade Time: Aug 20 10:35 AM Eastern Daylight Time
Change: 0.02 (0.06 %)
Prev Close: 24.64
Open: 24.55
Bid: 24.65
Ask: 24.66
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 19%
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CSCO1422H16 8.55 0.00 8.45 1056.0 8.70 1056.0 0.0 0
17.00 CSCO1422H17 7.55 0.00 7.45 630.0 7.70 630.0 0.0 0
17.00 CSCO1429H17 7.55 0.00 7.40 558.0 7.80 517.0 0.0 0
18.00 CSCO1422H18 6.55 0.00 6.45 1339.0 6.70 1151.0 0.0 0
18.00 CSCO1429H18 6.55 0.00 6.45 1112.0 6.70 991.0 0.0 0
18.50 CSCO1422H18.5 6.10 0.00 6.00 1339.0 6.20 1254.0 0.0 0
18.50 CSCO1429H18.5 6.05 0.00 5.95 924.0 6.20 924.0 0.0 0
19.00 CSCO1422H19 5.55 0.00 5.45 1339.0 5.70 1254.0 0.0 0
19.00 CSCO1429H19 5.55 0.00 5.45 951.0 5.70 951.0 0.0 0
19.50 CSCO1422H19.5 5.05 0.00 4.95 1339.0 5.20 1213.0 0.0 0
19.50 CSCO1429H19.5 5.05 0.00 4.95 943.0 5.20 943.0 0.0 0
20.00 CSCO1422H20 4.60 0.00 4.50 1339.0 4.70 1213.0 0.0 0
20.00 CSCO1429H20 4.60 0.00 4.50 903.0 4.70 906.0 0.0 0
20.50 CSCO1422H20.5 4.10 0.00 4.00 1339.0 4.20 1213.0 0.0 0
20.50 CSCO1429H20.5 4.10 0.00 4.00 943.0 4.20 944.0 0.0 0
21.00 CSCO1422H21 3.60 0.00 3.50 1317.0 3.70 1254.0 0.0 0
21.00 CSCO1429H21 3.60 0.00 3.50 924.0 3.70 924.0 0.0 0
21.50 CSCO1422H21.5 2.79 -0.31 3.00 1294.0 3.20 1124.0 10.0 10
21.50 CSCO1429H21.5 3.10 0.00 3.00 1133.0 3.20 936.0 0.0 0
22.00 CSCO1422H22 2.52 0.00 2.45 1638.0 2.69 862.0 0.0 0
22.00 CSCO1429H22 2.54 0.00 2.46 1347.0 2.71 1069.0 0.0 0
22.50 CSCO1422H22.5 2.11 0.00 2.00 1419.0 2.18 873.0 2.0 14
22.50 CSCO1429H22.5 2.12 0.00 2.02 1077.0 2.18 156.0 0.0 0
23.00 CSCO1422H23 1.60 -0.05 1.51 187.0 1.66 167.0 5.0 34
23.00 CSCO1429H23 1.60 -0.03 1.53 1717.0 1.69 297.0 22.0 30
23.50 CSCO1422H23.5 1.11 0.00 1.01 1832.0 1.18 779.0 6.0 103
23.50 CSCO1429H23.5 1.14 0.00 1.03 936.0 1.19 207.0 0.0 0
24.00 CSCO1422H24 0.68 0.00 0.53 2904.0 0.69 446.0 119.0 779
24.00 CSCO1429H24 0.66 -0.06 0.61 985.0 0.71 173.0 3.0 242
24.50 CSCO1422H24.5 0.22 0.00 0.19 2572.0 0.23 10.0 91.0 2,790
24.50 CSCO1429H24.5 0.30 -0.01 0.26 120.0 0.30 15.0 19.0 1,219
25.00 CSCO1422H25 0.01 -0.03 0.01 296.0 0.02 117.0 2.0 6,374
25.00 CSCO1429H25 0.09 0.00 0.06 356.0 0.08 150.0 481.0 2,416
25.50 CSCO1422H25.5 0.01 0.00 0.01 74.0 0.01 319.0 12.0 3,059
25.50 CSCO1429H25.5 0.03 0.00 0.02 109.0 0.04 393.0 20.0 7,339
26.00 CSCO1422H26 0.01 0.00 0.01 6.0 0.01 40.0 16.0 1,918
26.00 CSCO1429H26 0.03 0.00 0.01 129.0 0.03 922.0 40.0 1,033
26.50 CSCO1422H26.5 0.01 0.00 0.02 27.0 0.01 198.0 192.0 1,599
26.50 CSCO1429H26.5 0.02 0.01 0.01 35.0 0.02 259.0 9.0 449
27.00 CSCO1422H27 0.01 0.00 0.01 4.0 0.01 231.0 28.0 1,825
27.00 CSCO1429H27 0.02 0.00 0.01 50.0 0.02 294.0 2.0 545
27.50 CSCO1422H27.5 0.01 0.00 0.01 10.0 0.01 209.0 2.0 3,162
27.50 CSCO1429H27.5 0.26 0.24 0.06 2384.0 0.02 283.0 66.0 395
28.00 CSCO1422H28 0.01 -0.01 0.02 1504.0 0.02 290.0 1.0 100
28.00 CSCO1429H28 0.01 -0.01 0.01 4.0 0.02 172.0 4.0 12
28.50 CSCO1422H28.5 0.04 0.02 0.01 481.0 0.02 292.0 15.0 54
28.50 CSCO1429H28.5 0.06 0.04 0.02 1407.0 0.02 324.0 1.0 1
29.00 CSCO1422H29 0.03 0.01 0.01 1158.0 0.02 318.0 6.0 6
29.00 CSCO1429H29 0.03 0.01 0.01 832.0 0.02 349.0 20.0 100
29.50 CSCO1422H29.5 0.02 0.00 0.01 289.0 0.02 312.0 10.0 10
29.50 CSCO1429H29.5 0.02 0.00 0.01 568.0 0.02 318.0 0.0 0
30.00 CSCO1422H30 0.02 0.00 0.01 591.0 0.02 317.0 0.0 0
30.00 CSCO1429H30 0.02 0.00 0.01 210.0 0.02 391.0 0.0 0
30.50 CSCO1422H30.5 0.02 0.00 0.01 362.0 0.02 332.0 0.0 0
30.50 CSCO1429H30.5 0.02 0.00 0.01 319.0 0.02 333.0 0.0 0
31.00 CSCO1422H31 0.02 0.00 0.01 101.0 0.02 317.0 0.0 0
31.00 CSCO1429H31 0.02 0.00 0.01 88.0 0.02 393.0 2.0 2
31.50 CSCO1422H31.5 0.02 0.00 0.01 102.0 0.02 330.0 0.0 0
31.50 CSCO1429H31.5 0.02 0.00 0.01 84.0 0.02 397.0 0.0 0
32.00 CSCO1422H32 0.02 0.00 0.00 0.0 0.02 302.0 0.0 0
32.00 CSCO1429H32 0.02 0.00 0.00 0.0 0.02 398.0 0.0 0
32.50 CSCO1422H32.5 0.02 0.00 0.00 0.0 0.02 302.0 0.0 0
32.50 CSCO1429H32.5 0.02 0.00 0.00 0.0 0.02 329.0 0.0 0
33.00 CSCO1422H33 0.02 0.00 0.00 0.0 0.02 302.0 0.0 0
33.00 CSCO1429H33 0.02 0.00 0.00 0.0 0.02 333.0 0.0 0
33.50 CSCO1422H33.5 0.02 0.00 0.00 0.0 0.02 302.0 0.0 0
33.50 CSCO1429H33.5 0.02 0.00 0.00 0.0 0.02 367.0 0.0 0
34.00 CSCO1422H34 0.02 0.00 0.00 0.0 0.02 302.0 0.0 0
34.00 CSCO1429H34 0.02 0.00 0.00 0.0 0.02 330.0 0.0 0
34.50 CSCO1422H34.5 0.02 0.00 0.00 0.0 0.02 280.0 0.0 0
34.50 CSCO1429H34.5 0.02 0.00 0.00 0.0 0.02 385.0 0.0 0
35.00 CSCO1422H35 0.02 0.00 0.00 0.0 0.02 280.0 0.0 0
35.00 CSCO1429H35 0.02 0.00 0.00 0.0 0.02 323.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 CSCO1422T16 0.02 0.00 0.00 0.0 0.02 355.0 0.0 0
17.00 CSCO1422T17 0.02 0.00 0.00 0.0 0.02 383.0 0.0 0
17.00 CSCO1429T17 0.01 0.00 0.00 0.0 0.02 328.0 6.0 6
18.00 CSCO1422T18 0.02 0.00 0.01 115.0 0.02 356.0 0.0 0
18.00 CSCO1429T18 0.02 0.00 0.01 10.0 0.02 389.0 0.0 0
18.50 CSCO1422T18.5 0.02 0.00 0.01 10.0 0.02 383.0 0.0 0
18.50 CSCO1429T18.5 0.02 0.00 0.01 10.0 0.02 391.0 0.0 0
19.00 CSCO1422T19 0.02 0.00 0.01 10.0 0.02 295.0 0.0 0
19.00 CSCO1429T19 0.02 0.00 0.01 425.0 0.02 391.0 0.0 0
19.50 CSCO1422T19.5 0.02 0.00 0.01 10.0 0.02 300.0 0.0 0
19.50 CSCO1429T19.5 0.02 0.00 0.01 323.0 0.02 329.0 0.0 0
20.00 CSCO1422T20 0.01 -0.01 0.01 63.0 0.02 300.0 10.0 10
20.00 CSCO1429T20 0.01 0.00 0.01 1.0 0.02 379.0 1.0 60
20.50 CSCO1422T20.5 0.01 -0.01 0.01 208.0 0.02 300.0 9.0 30
20.50 CSCO1429T20.5 0.01 -0.01 0.01 261.0 0.02 371.0 30.0 53
21.00 CSCO1422T21 0.02 0.00 0.01 645.0 0.01 211.0 72.0 213
21.00 CSCO1429T21 0.01 0.00 0.01 22.0 0.02 360.0 5.0 70
21.50 CSCO1422T21.5 0.04 0.02 0.01 579.0 0.01 223.0 10.0 121
21.50 CSCO1429T21.5 0.04 0.02 0.02 722.0 0.02 328.0 20.0 36
22.00 CSCO1422T22 0.01 -0.01 0.02 422.0 0.02 393.0 1.0 81
22.00 CSCO1429T22 0.04 0.03 0.01 22.0 0.02 195.0 6.0 13
22.50 CSCO1422T22.5 0.02 0.00 0.04 13.0 0.02 380.0 20.0 69
22.50 CSCO1429T22.5 0.12 0.10 0.05 2063.0 0.03 1151.0 5.0 362
23.00 CSCO1422T23 0.02 0.01 0.01 1617.0 0.02 396.0 136.0 288
23.00 CSCO1429T23 0.01 0.00 0.01 70.0 0.03 811.0 10.0 419
23.50 CSCO1422T23.5 0.01 0.00 0.01 156.0 0.01 566.0 3.0 971
23.50 CSCO1429T23.5 0.03 0.02 0.01 2302.0 0.04 955.0 125.0 181
24.00 CSCO1422T24 0.01 -0.01 0.01 250.0 0.01 473.0 527.0 3,823
24.00 CSCO1429T24 0.07 0.00 0.02 572.0 0.06 1303.0 113.0 2,482
24.50 CSCO1422T24.5 0.06 -0.02 0.06 159.0 0.08 795.0 39.0 2,085
24.50 CSCO1429T24.5 0.15 -0.01 0.14 620.0 0.18 1916.0 100.0 2,224
25.00 CSCO1422T25 0.42 0.01 0.34 597.0 0.44 2049.0 33.0 3,537
25.00 CSCO1429T25 0.42 0.00 0.42 404.0 0.48 795.0 27.0 1,616
25.50 CSCO1422T25.5 0.82 0.00 0.84 280.0 0.97 2599.0 14.0 544
25.50 CSCO1429T25.5 1.04 0.23 0.85 175.0 0.90 172.0 10.0 422
26.00 CSCO1422T26 1.53 0.22 1.33 193.0 1.47 1905.0 81.0 389
26.00 CSCO1429T26 1.40 0.08 1.33 173.0 1.51 1493.0 20.0 129
26.50 CSCO1422T26.5 1.97 0.16 1.83 772.0 1.99 995.0 14.0 34
26.50 CSCO1429T26.5 2.16 0.35 1.83 123.0 2.00 1509.0 20.0 8
27.00 CSCO1422T27 2.53 0.29 2.31 1131.0 2.49 1193.0 41.0 292
27.00 CSCO1429T27 1.44 -0.79 2.30 892.0 2.56 935.0 25.0 25
27.50 CSCO1422T27.5 2.19 -0.55 2.81 1168.0 3.05 1129.0 153.0 153
27.50 CSCO1429T27.5 2.69 -0.12 2.81 980.0 2.99 1015.0 21.0 81
28.00 CSCO1422T28 3.30 0.00 3.30 1219.0 3.55 1071.0 0.0 0
28.00 CSCO1429T28 3.30 0.00 3.30 962.0 3.55 1001.0 0.0 0
28.50 CSCO1422T28.5 3.80 0.00 3.80 1230.0 4.05 833.0 0.0 0
28.50 CSCO1429T28.5 3.80 0.00 3.80 962.0 4.05 1001.0 0.0 0
29.00 CSCO1422T29 4.30 0.00 4.30 1227.0 4.55 880.0 0.0 0
29.00 CSCO1429T29 4.30 0.00 4.30 963.0 4.55 1001.0 0.0 0
29.50 CSCO1422T29.5 4.80 0.00 4.80 1129.0 5.05 1097.0 0.0 0
29.50 CSCO1429T29.5 4.80 0.00 4.80 1022.0 5.05 1001.0 0.0 0
30.00 CSCO1422T30 4.75 -0.50 5.30 1229.0 5.55 1091.0 81.0 25
30.00 CSCO1429T30 5.25 0.00 5.30 989.0 5.55 899.0 0.0 0
30.50 CSCO1422T30.5 5.75 0.00 5.80 1229.0 6.05 1091.0 0.0 0
30.50 CSCO1429T30.5 5.75 0.00 5.80 947.0 6.05 815.0 0.0 0
31.00 CSCO1422T31 6.25 0.00 6.30 1229.0 6.55 1088.0 0.0 0
31.00 CSCO1429T31 6.25 0.00 6.30 1066.0 6.55 1010.0 0.0 0
31.50 CSCO1422T31.5 6.75 0.00 6.80 1153.0 7.05 1133.0 0.0 0
31.50 CSCO1429T31.5 6.75 0.00 6.80 1034.0 7.05 1010.0 0.0 0
32.00 CSCO1422T32 7.25 0.00 7.30 991.0 7.55 1119.0 0.0 0
32.00 CSCO1429T32 7.25 0.00 7.30 1034.0 7.55 1010.0 0.0 0
32.50 CSCO1422T32.5 7.75 0.00 7.80 1039.0 8.05 542.0 0.0 0
32.50 CSCO1429T32.5 7.75 0.00 7.80 556.0 8.05 297.0 0.0 0
33.00 CSCO1422T33 8.25 0.00 8.30 1039.0 8.55 542.0 0.0 0
33.00 CSCO1429T33 8.25 0.00 8.30 836.0 8.55 519.0 0.0 0
33.50 CSCO1422T33.5 8.75 0.00 8.80 1039.0 9.05 340.0 0.0 0
33.50 CSCO1429T33.5 8.75 0.00 8.80 834.0 9.05 519.0 0.0 0
34.00 CSCO1422T34 9.25 0.00 9.30 390.0 9.50 202.0 0.0 0
34.00 CSCO1429T34 9.25 0.00 9.20 849.0 9.65 519.0 0.0 0
34.50 CSCO1422T34.5 9.65 0.00 9.70 250.0 10.10 125.0 0.0 0
34.50 CSCO1429T34.5 9.80 0.00 9.45 160.0 10.10 100.0 0.0 0
35.00 CSCO1422T35 10.15 0.00 10.20 250.0 10.55 125.0 0.0 0
35.00 CSCO1429T35 10.05 0.00 10.10 150.0 10.60 100.0 0.0 0
Trading Center