Cisco Systems Inc $22.89

down 0.00


15/4/2014 08:10 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 22.89
Trade Time: Apr 15 08:10 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 22.89
Open: 22.84
Bid: 22.97
Ask: 23.03
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 10%
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
11.00 CSCO1425D11 10.30 0.00 10.30 71.0 13.00 71.0 0.0 0
12.00 CSCO1425D12 9.40 0.00 9.40 21.0 12.25 1951.0 0.0 0
13.00 CSCO1419D13 9.30 -0.25 9.55 150.0 10.00 190.0 1.0 10
13.00 CSCO1425D13 8.60 -0.95 9.55 71.0 10.15 95.0 100.0 100
14.00 CSCO1419D14 8.50 -0.05 8.55 150.0 9.05 1242.0 900.0 349
14.00 CSCO1425D14 8.55 0.00 8.55 131.0 9.15 1389.0 0.0 0
15.00 CSCO1419D15 7.70 0.05 7.65 354.0 8.05 1162.0 6.0 97
15.00 CSCO1425D15 6.60 -0.95 7.55 71.0 8.15 1463.0 100.0 100
16.00 CSCO1419D16 7.10 0.45 6.65 355.0 7.05 1162.0 1.0 1
16.00 CSCO1425D16 5.60 -0.95 6.55 71.0 7.15 1326.0 100.0 100
16.50 CSCO1419D16.5 6.05 0.00 6.05 150.0 6.55 150.0 0.0 0
17.00 CSCO1419D17 5.50 -0.05 5.55 150.0 6.05 1242.0 600.0 235
17.00 CSCO1425D17 5.55 0.00 5.55 131.0 6.15 1328.0 0.0 0
17.50 CSCO1419D17.5 5.05 0.00 5.05 150.0 5.55 150.0 0.0 0
18.00 CSCO1419D18 4.80 0.15 4.65 433.0 5.00 932.0 4.0 51
18.00 CSCO1425D18 4.55 0.00 4.55 131.0 5.10 1037.0 0.0 0
18.50 CSCO1419D18.5 4.05 0.00 4.05 150.0 4.55 150.0 0.0 0
18.50 CSCO1425D18.5 4.05 0.00 4.05 131.0 4.60 1040.0 0.0 0
19.00 CSCO1419D19 3.90 0.00 3.65 5822.0 3.95 5373.0 26.0 194
19.00 CSCO1425D19 3.60 0.00 3.60 136.0 4.05 87.0 0.0 0
19.50 CSCO1419D19.5 3.05 -0.10 3.15 394.0 3.55 278.0 39.0 0
19.50 CSCO1425D19.5 3.10 -0.10 3.20 339.0 3.55 806.0 10.0 10
20.00 CSCO1419D20 2.87 0.00 2.85 835.0 2.96 4818.0 35.0 2,030
20.00 CSCO1425D20 2.60 0.00 2.60 778.0 3.05 1026.0 0.0 0
20.50 CSCO1419D20.5 2.09 0.00 2.09 150.0 2.52 150.0 0.0 0
20.50 CSCO1425D20.5 2.02 -0.18 2.20 1070.0 2.53 1141.0 41.0 41
21.00 CSCO1419D21 1.61 0.00 1.86 842.0 1.96 5311.0 128.0 4,109
21.00 CSCO1425D21 1.71 0.00 1.71 419.0 1.97 466.0 10.0 31
21.50 CSCO1419D21.5 1.08 -0.12 1.20 967.0 1.52 418.0 1.0 1
21.50 CSCO1425D21.5 1.47 0.00 1.23 615.0 1.49 579.0 7.0 150
22.00 CSCO1419D22 0.92 0.00 0.86 5.0 0.94 1019.0 391.0 29,314
22.00 CSCO1425D22 0.96 0.00 0.91 1482.0 0.98 2342.0 139.0 3,810
22.50 CSCO1419D22.5 0.46 0.00 0.41 572.0 0.44 10.0 761.0 2,045
22.50 CSCO1425D22.5 0.42 0.00 0.51 622.0 0.54 10.0 498.0 3,068
23.00 CSCO1419D23 0.10 0.00 0.08 29.0 0.11 1026.0 9670.0 66,056
23.00 CSCO1425D23 0.25 0.00 0.22 174.0 0.24 936.0 1449.0 6,251
23.50 CSCO1419D23.5 0.01 0.00 0.01 106.0 0.03 1454.0 240.0 370
23.50 CSCO1425D23.5 0.07 0.00 0.07 76.0 0.09 29.0 105.0 2,317
24.00 CSCO1419D24 0.01 0.00 0.01 76.0 0.01 486.0 5.0 45,866
24.00 CSCO1425D24 0.03 0.02 0.01 4945.0 1.63 10.0 5.0 2,273
24.50 CSCO1419D24.5 0.01 0.00 0.00 0.0 0.01 485.0 62.0 62
24.50 CSCO1425D24.5 0.05 0.03 0.01 218.0 0.02 2439.0 5802.0 5,588
25.00 CSCO1419D25 0.01 0.00 0.01 45.0 0.01 521.0 11.0 27,215
25.00 CSCO1425D25 0.02 0.00 0.01 11.0 0.02 111.0 1000.0 1,075
25.50 CSCO1419D25.5 0.01 0.00 0.00 0.0 0.01 485.0 0.0 0
25.50 CSCO1425D25.5 0.02 0.00 0.00 0.0 0.02 904.0 0.0 0
26.00 CSCO1419D26 0.01 0.00 0.01 9.0 0.01 488.0 9.0 20,595
26.00 CSCO1425D26 0.02 0.00 0.00 0.0 0.02 904.0 0.0 0
26.50 CSCO1419D26.5 0.01 0.00 0.00 0.0 0.01 485.0 0.0 0
27.00 CSCO1419D27 0.01 0.00 0.01 3.0 0.01 688.0 2.0 3,706
27.00 CSCO1425D27 0.02 0.00 0.00 0.0 0.02 166.0 0.0 0
27.50 CSCO1419D27.5 0.01 0.00 0.00 0.0 0.01 485.0 0.0 0
28.00 CSCO1419D28 0.01 0.00 0.01 105.0 0.01 485.0 20.0 2,806
28.00 CSCO1425D28 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
28.50 CSCO1419D28.5 0.01 0.00 0.00 0.0 0.01 486.0 0.0 0
29.00 CSCO1419D29 0.01 0.00 0.01 49.0 0.01 123.0 10.0 6,511
29.00 CSCO1425D29 0.02 0.00 0.00 0.0 0.02 107.0 0.0 0
29.50 CSCO1419D29.5 0.01 0.00 0.00 0.0 0.01 486.0 0.0 0
30.00 CSCO1419D30 0.01 0.00 0.01 20.0 0.01 486.0 59.0 4,744
30.00 CSCO1425D30 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
30.50 CSCO1419D30.5 0.01 0.00 0.00 0.0 0.01 486.0 0.0 0
31.00 CSCO1419D31 0.02 0.01 0.01 10.0 0.01 486.0 20.0 2,638
32.00 CSCO1419D32 0.01 0.00 0.01 40.0 0.01 486.0 3.0 2,773
33.00 CSCO1419D33 0.02 0.01 0.01 40.0 0.01 132.0 40.0 1,664
34.00 CSCO1419D34 0.01 0.00 0.01 50.0 0.01 485.0 6.0 250
35.00 CSCO1419D35 0.03 0.02 0.01 66.0 0.01 485.0 201.0 697
36.00 CSCO1419D36 0.03 0.02 0.01 261.0 0.01 227.0 98.0 279
37.00 CSCO1419D37 0.03 0.02 0.01 91.0 0.01 485.0 30.0 118
38.00 CSCO1419D38 0.10 0.09 0.01 83.0 0.01 485.0 14.0 62
39.00 CSCO1419D39 0.01 0.00 0.01 67.0 0.01 485.0 1.0 65

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 0.02 126.0 0.0 0
12.00 CSCO1425P12 0.02 0.00 0.00 0.0 0.02 139.0 0.0 0
13.00 CSCO1419P13 0.01 0.00 0.01 40.0 0.01 486.0 10.0 621
13.00 CSCO1425P13 0.02 0.00 0.00 0.0 0.02 904.0 0.0 0
14.00 CSCO1419P14 0.01 0.00 0.01 326.0 0.01 127.0 20.0 247
14.00 CSCO1425P14 0.02 0.00 0.00 0.0 0.02 904.0 0.0 0
15.00 CSCO1419P15 0.03 0.02 0.01 338.0 0.01 485.0 5.0 772
15.00 CSCO1425P15 0.02 0.00 0.00 0.0 0.02 904.0 0.0 0
16.00 CSCO1419P16 0.02 0.01 0.01 30.0 0.01 393.0 30.0 584
16.00 CSCO1425P16 0.02 0.00 0.00 0.0 0.02 109.0 0.0 0
16.50 CSCO1419P16.5 0.01 0.00 0.00 0.0 0.01 485.0 0.0 0
17.00 CSCO1419P17 0.02 0.01 0.01 77.0 0.01 127.0 3.0 962
17.00 CSCO1425P17 0.02 0.00 0.00 0.0 0.02 143.0 0.0 0
17.50 CSCO1419P17.5 0.01 0.00 0.00 0.0 0.01 485.0 0.0 0
18.00 CSCO1419P18 0.01 0.00 0.01 91.0 0.01 299.0 1.0 3,488
18.00 CSCO1425P18 0.02 0.00 0.01 86.0 0.02 103.0 0.0 0
18.50 CSCO1419P18.5 0.01 0.00 0.00 0.0 0.01 485.0 0.0 0
18.50 CSCO1425P18.5 0.02 0.00 0.01 229.0 0.02 102.0 0.0 0
19.00 CSCO1419P19 0.02 0.01 0.01 15.0 0.01 299.0 1116.0 18,716
19.00 CSCO1425P19 0.04 0.02 0.02 302.0 0.02 94.0 5000.0 5,000
19.50 CSCO1419P19.5 0.01 0.00 0.00 0.0 0.01 530.0 0.0 0
19.50 CSCO1425P19.5 0.01 -0.01 0.01 1407.0 0.02 124.0 6.0 7
20.00 CSCO1419P20 0.01 0.00 0.01 2.0 0.01 485.0 4.0 22,292
20.00 CSCO1425P20 0.03 0.01 0.01 160.0 0.02 911.0 1.0 360
20.50 CSCO1419P20.5 0.01 0.00 0.00 0.0 0.01 486.0 0.0 0
20.50 CSCO1425P20.5 0.03 0.01 0.01 186.0 0.02 389.0 1.0 14,182
21.00 CSCO1419P21 0.01 0.00 0.01 917.0 0.01 926.0 50.0 24,246
21.00 CSCO1425P21 0.03 0.02 0.01 192.0 0.03 358.0 16.0 243
21.50 CSCO1419P21.5 0.01 0.00 0.01 37.0 0.01 487.0 0.0 0
21.50 CSCO1425P21.5 0.07 0.05 0.02 497.0 0.80 30.0 10.0 947
22.00 CSCO1419P22 0.03 0.00 0.01 8.0 0.02 552.0 1618.0 40,257
22.00 CSCO1425P22 0.08 0.00 0.05 90.0 0.07 4694.0 44.0 743
22.50 CSCO1419P22.5 0.05 0.00 0.04 32.0 0.05 834.0 499.0 1,487
22.50 CSCO1425P22.5 0.14 0.00 0.13 2489.0 0.16 25.0 323.0 1,561
23.00 CSCO1419P23 0.22 0.00 0.21 150.0 0.23 60.0 1879.0 19,872
23.00 CSCO1425P23 0.36 0.00 0.33 428.0 0.35 37.0 309.0 1,786
23.50 CSCO1419P23.5 0.65 0.00 0.57 1327.0 0.66 453.0 59.0 85
23.50 CSCO1425P23.5 0.68 0.00 0.67 161.0 0.72 100.0 30.0 820
24.00 CSCO1419P24 1.08 0.00 1.10 138.0 1.15 588.0 154.0 5,405
24.00 CSCO1425P24 0.88 -0.19 1.07 61.0 1.29 161.0 15.0 357
24.50 CSCO1419P24.5 1.57 0.08 1.49 150.0 1.84 150.0 1.0 52
24.50 CSCO1425P24.5 1.50 0.00 1.50 297.0 1.92 1431.0 0.0 0
25.00 CSCO1419P25 2.27 0.00 2.04 3984.0 2.35 5775.0 27.0 4,565
25.00 CSCO1425P25 1.99 0.00 1.99 262.0 2.41 1335.0 0.0 0
25.50 CSCO1419P25.5 2.95 0.46 2.49 462.0 2.84 306.0 43.0 43
25.50 CSCO1425P25.5 2.49 0.00 2.49 161.0 2.91 61.0 0.0 0
26.00 CSCO1419P26 3.55 0.56 2.99 4175.0 3.35 5815.0 2.0 1,011
26.00 CSCO1425P26 3.45 0.46 2.99 387.0 3.35 1500.0 4.0 2
26.50 CSCO1419P26.5 3.45 0.00 3.45 150.0 3.95 833.0 0.0 0
27.00 CSCO1419P27 4.35 0.00 3.95 4624.0 4.15 479.0 2.0 163
27.00 CSCO1425P27 3.95 0.00 3.95 324.0 4.35 985.0 1.0 40
27.50 CSCO1419P27.5 4.45 0.00 4.45 150.0 4.95 833.0 0.0 0
28.00 CSCO1419P28 5.15 0.20 4.95 5725.0 5.45 7755.0 1.0 151
28.00 CSCO1425P28 4.90 0.00 4.90 16.0 5.45 1015.0 0.0 0
28.50 CSCO1419P28.5 5.45 0.00 5.45 150.0 5.95 955.0 0.0 0
29.00 CSCO1419P29 6.45 0.50 5.95 5868.0 6.35 7755.0 22.0 225
29.00 CSCO1425P29 7.65 1.75 5.90 26.0 6.45 1013.0 100.0 100
29.50 CSCO1419P29.5 6.45 0.00 6.45 150.0 6.95 951.0 0.0 0
30.00 CSCO1419P30 7.95 1.00 6.95 5736.0 7.45 7700.0 4.0 367
30.00 CSCO1425P30 6.85 0.00 6.85 131.0 7.45 1013.0 0.0 0
30.50 CSCO1419P30.5 7.45 0.00 7.45 150.0 7.95 788.0 0.0 0
31.00 CSCO1419P31 9.70 1.75 7.95 21.0 8.45 2447.0 40.0 41
32.00 CSCO1419P32 8.95 0.10 8.85 90.0 9.45 1953.0 98.0 98
33.00 CSCO1419P33 10.95 2.40 8.55 67.0 11.70 2036.0 3.0 260
34.00 CSCO1419P34 11.48 1.73 9.75 21.0 12.55 1652.0 15.0 2
35.00 CSCO1419P35 13.05 2.60 10.00 11.0 13.85 65.0 31.0 47
36.00 CSCO1419P36 12.43 0.98 11.45 90.0 14.90 90.0 5.0 5
37.00 CSCO1419P37 13.45 1.00 12.45 51.0 15.80 90.0 41.0 45
38.00 CSCO1419P38 13.50 0.00 13.50 90.0 16.85 90.0 0.0 0
39.00 CSCO1419P39 16.50 0.50 14.60 11.0 16.40 160.0 5.0 74
Trading Center