Cisco Systems Inc $25.42

down -0.21


31/7/2014 10:32 AM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 25.42
Trade Time: Jul 31 10:32 AM Eastern Daylight Time
Change: -0.21 (-0.82 %)
Prev Close: 25.63
Open: 25.48
Bid: 25.41
Ask: 25.42
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 17%
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CSCO1401H15 8.90 0.00 9.85 1432.0 10.60 1192.0 0.0 0
15.00 CSCO1416H15 9.90 0.90 10.10 1397.0 10.85 885.0 25.0 22
16.00 CSCO1401H16 7.95 0.00 9.20 1640.0 9.65 1171.0 0.0 0
16.00 CSCO1408H16 7.85 0.00 9.25 1406.0 9.65 1065.0 0.0 0
16.00 CSCO1416H16 7.90 0.00 9.25 1666.0 9.75 1285.0 0.0 0
16.00 CSCO1422H16 7.90 0.00 8.95 529.0 9.75 365.0 0.0 0
17.00 CSCO1401H17 7.60 0.00 8.20 1640.0 8.65 1171.0 0.0 0
17.00 CSCO1408H17 7.95 0.00 8.25 1395.0 8.65 1065.0 0.0 0
17.00 CSCO1416H17 8.45 0.00 8.25 1682.0 8.75 1285.0 0.0 0
17.00 CSCO1422H17 7.10 0.00 8.20 237.0 8.75 204.0 0.0 0
17.00 CSCO1429H17 7.05 0.00 8.25 155.0 8.75 254.0 0.0 0
17.50 CSCO1401H17.5 7.50 0.00 7.70 1640.0 8.15 1171.0 0.0 0
17.50 CSCO1408H17.5 7.45 0.00 7.75 1413.0 8.15 1065.0 0.0 0
18.00 CSCO1401H18 7.00 0.00 7.30 1974.0 7.65 1117.0 0.0 0
18.00 CSCO1408H18 6.95 0.00 7.25 1592.0 7.65 1024.0 0.0 0
18.00 CSCO1416H18 6.50 -0.85 7.25 3163.0 7.65 2020.0 20.0 17
18.00 CSCO1422H18 6.25 0.00 7.25 1820.0 7.65 742.0 0.0 0
18.00 CSCO1429H18 5.90 0.00 7.25 635.0 7.70 127.0 0.0 0
18.50 CSCO1401H18.5 6.80 0.00 6.80 1854.0 7.15 1265.0 0.0 0
18.50 CSCO1408H18.5 6.95 0.00 6.80 1508.0 7.15 1065.0 0.0 0
18.50 CSCO1422H18.5 6.75 0.00 6.80 1708.0 7.15 743.0 0.0 0
18.50 CSCO1429H18.5 6.60 0.00 6.80 748.0 7.15 648.0 0.0 0
19.00 CSCO1401H19 6.40 0.00 6.25 1913.0 6.65 1215.0 0.0 0
19.00 CSCO1408H19 6.45 0.00 6.30 1510.0 6.65 1065.0 0.0 0
19.00 CSCO1416H19 6.75 0.30 6.25 3166.0 6.60 1952.0 2.0 4
19.00 CSCO1422H19 4.95 0.00 6.30 1772.0 6.65 561.0 0.0 0
19.00 CSCO1429H19 6.45 0.00 6.30 1407.0 6.65 631.0 0.0 0
19.50 CSCO1401H19.5 5.80 0.00 5.80 1974.0 6.15 1397.0 0.0 0
19.50 CSCO1408H19.5 5.95 0.00 5.80 1519.0 6.15 1247.0 0.0 0
19.50 CSCO1422H19.5 5.95 0.00 5.80 1684.0 6.15 724.0 0.0 0
19.50 CSCO1429H19.5 5.95 0.00 5.80 1099.0 6.15 642.0 0.0 0
20.00 CSCO1401H20 5.35 0.00 5.30 1974.0 5.60 11.0 0.0 0
20.00 CSCO1408H20 5.45 0.00 5.30 1250.0 5.65 690.0 0.0 0
20.00 CSCO1416H20 5.50 0.05 5.25 3170.0 5.60 1951.0 6.0 6
20.00 CSCO1422H20 5.45 0.00 5.30 660.0 5.65 517.0 0.0 0
20.00 CSCO1429H20 5.45 0.00 5.30 748.0 5.70 589.0 0.0 0
20.50 CSCO1401H20.5 4.80 0.00 4.80 1929.0 5.10 1352.0 0.0 0
20.50 CSCO1408H20.5 4.95 0.00 4.80 1511.0 5.10 1065.0 0.0 0
20.50 CSCO1422H20.5 4.95 0.00 4.80 735.0 5.15 488.0 0.0 0
20.50 CSCO1429H20.5 4.95 0.00 4.80 743.0 5.15 314.0 0.0 0
21.00 CSCO1401H21 4.35 0.00 4.30 1682.0 4.60 1397.0 0.0 0
21.00 CSCO1408H21 4.40 0.00 4.30 1251.0 4.60 690.0 0.0 0
21.00 CSCO1416H21 4.56 -0.05 4.35 4281.0 4.60 2193.0 40.0 50
21.00 CSCO1422H21 4.45 0.00 4.35 733.0 4.65 461.0 0.0 0
21.00 CSCO1429H21 4.45 0.00 4.30 620.0 4.65 451.0 0.0 0
21.50 CSCO1401H21.5 3.85 0.00 3.80 1929.0 4.10 1372.0 0.0 0
21.50 CSCO1408H21.5 3.90 0.00 3.80 1254.0 4.10 690.0 0.0 0
21.50 CSCO1416H21.5 3.95 0.00 3.85 2622.0 4.15 2005.0 0.0 0
21.50 CSCO1422H21.5 3.95 0.00 3.85 800.0 4.15 521.0 0.0 0
21.50 CSCO1429H21.5 4.00 0.00 3.80 779.0 4.15 449.0 0.0 0
22.00 CSCO1401H22 3.35 0.00 3.30 1977.0 3.60 1372.0 0.0 0
22.00 CSCO1408H22 3.40 0.00 3.30 3548.0 3.55 1715.0 0.0 0
22.00 CSCO1416H22 3.80 0.35 3.35 2791.0 3.65 1996.0 3.0 122
22.00 CSCO1422H22 3.50 0.00 3.35 872.0 3.65 472.0 0.0 0
22.00 CSCO1429H22 3.50 0.00 3.35 989.0 3.65 690.0 0.0 0
22.50 CSCO1401H22.5 2.88 0.00 2.80 3850.0 3.10 2045.0 0.0 0
22.50 CSCO1408H22.5 2.93 0.00 2.80 3459.0 3.05 1896.0 0.0 0
22.50 CSCO1416H22.5 3.15 0.15 2.90 183.0 3.10 514.0 2.0 4
22.50 CSCO1422H22.5 2.99 0.00 2.85 2262.0 3.20 906.0 0.0 0
22.50 CSCO1429H22.5 3.05 0.00 2.90 1536.0 3.10 473.0 0.0 0
23.00 CSCO1401H23 2.36 -0.02 2.35 2522.0 2.52 2012.0 1.0 3
23.00 CSCO1408H23 2.43 0.00 2.36 2333.0 2.54 1778.0 0.0 0
23.00 CSCO1416H23 2.50 -0.03 2.44 296.0 2.50 1030.0 40.0 6,456
23.00 CSCO1422H23 2.55 0.00 2.40 3556.0 2.72 2265.0 0.0 0
23.00 CSCO1429H23 2.58 0.00 2.44 3515.0 2.71 93.0 0.0 0
23.50 CSCO1401H23.5 1.22 -0.66 1.86 1871.0 1.97 2232.0 20.0 36
23.50 CSCO1408H23.5 2.37 0.39 1.86 1261.0 2.05 805.0 1.0 1
23.50 CSCO1416H23.5 2.23 0.00 1.98 1975.0 2.09 2964.0 10.0 10
23.50 CSCO1422H23.5 1.91 -0.19 2.00 3686.0 2.20 2894.0 1.0 1
23.50 CSCO1429H23.5 2.11 0.00 2.01 3461.0 2.21 2853.0 0.0 0
24.00 CSCO1401H24 1.48 0.00 1.37 2087.0 1.53 4062.0 200.0 156
24.00 CSCO1408H24 1.85 0.36 1.38 1470.0 1.54 1318.0 1.0 29
24.00 CSCO1416H24 1.58 -0.14 1.56 1091.0 1.62 2893.0 31.0 9,310
24.00 CSCO1422H24 1.70 -0.07 1.60 476.0 1.64 564.0 105.0 110
24.00 CSCO1429H24 1.95 0.18 1.64 137.0 1.76 3711.0 10.0 25
24.50 CSCO1401H24.5 1.05 0.00 0.86 874.0 1.05 2287.0 195.0 720
24.50 CSCO1408H24.5 0.94 -0.09 0.89 4426.0 1.05 3383.0 8.0 462
24.50 CSCO1416H24.5 1.25 -0.07 1.18 182.0 1.22 1532.0 1.0 7
24.50 CSCO1422H24.5 1.57 0.20 1.22 558.0 1.26 802.0 7.0 171
24.50 CSCO1429H24.5 1.37 -0.05 1.26 206.0 1.37 2822.0 4.0 51
25.00 CSCO1401H25 0.46 -0.19 0.38 4986.0 0.44 1611.0 4.0 2,075
25.00 CSCO1408H25 0.78 0.14 0.49 658.0 0.57 4755.0 20.0 800
25.00 CSCO1416H25 0.86 -0.17 0.84 166.0 0.87 763.0 231.0 41,694
25.00 CSCO1422H25 1.02 0.00 0.89 1670.0 0.94 2794.0 20.0 373
25.00 CSCO1429H25 1.14 0.06 0.93 960.0 0.99 3579.0 12.0 35
25.50 CSCO1401H25.5 0.07 -0.12 0.07 756.0 0.09 372.0 226.0 4,228
25.50 CSCO1408H25.5 0.21 -0.09 0.21 1.0 0.22 261.0 33.0 775
25.50 CSCO1416H25.5 0.60 -0.11 0.59 620.0 0.60 119.0 273.0 2,738
25.50 CSCO1422H25.5 0.85 0.11 0.63 438.0 0.67 2738.0 4.0 359
25.50 CSCO1429H25.5 0.71 -0.07 0.67 40.0 0.70 108.0 50.0 89
26.00 CSCO1401H26 0.02 -0.01 0.03 1.0 0.02 1288.0 11.0 4,442
26.00 CSCO1408H26 0.07 -0.04 0.07 60.0 0.08 102.0 155.0 2,514
26.00 CSCO1416H26 0.38 -0.11 0.38 40.0 0.39 186.0 112.0 44,073
26.00 CSCO1422H26 0.45 -0.05 0.42 1738.0 0.45 688.0 10.0 1,162
26.00 CSCO1429H26 0.51 -0.03 0.46 283.0 0.49 1070.0 55.0 544
26.50 CSCO1401H26.5 0.01 0.00 0.01 50.0 0.01 1808.0 72.0 3,981
26.50 CSCO1408H26.5 0.04 0.00 0.01 544.0 0.04 3344.0 1058.0 1,739
26.50 CSCO1416H26.5 0.30 0.00 0.25 1015.0 0.27 145.0 243.0 1,738
26.50 CSCO1422H26.5 0.29 -0.05 0.27 2701.0 0.30 637.0 3.0 656
26.50 CSCO1429H26.5 0.32 -0.04 0.31 166.0 0.34 380.0 22.0 81
27.00 CSCO1401H27 0.04 0.02 0.01 1378.0 0.02 1675.0 400.0 503
27.00 CSCO1408H27 0.03 0.02 0.01 204.0 0.03 2019.0 4.0 325
27.00 CSCO1416H27 0.17 -0.02 0.15 714.0 0.17 466.0 457.0 19,805
27.00 CSCO1422H27 0.29 0.09 0.17 2680.0 0.20 1019.0 49.0 959
27.00 CSCO1429H27 0.21 -0.03 0.20 492.0 0.24 2280.0 3.0 104
27.50 CSCO1401H27.5 0.02 0.00 0.01 11.0 0.02 1693.0 0.0 0
27.50 CSCO1408H27.5 0.03 0.00 0.01 220.0 0.03 1486.0 0.0 0
27.50 CSCO1416H27.5 0.10 -0.02 0.09 3159.0 0.12 2937.0 6.0 817
27.50 CSCO1422H27.5 0.21 0.09 0.11 173.0 0.14 2480.0 255.0 1,545
27.50 CSCO1429H27.5 0.26 0.12 0.12 3047.0 0.17 2928.0 66.0 395
28.00 CSCO1401H28 0.02 0.00 0.00 0.0 0.02 1751.0 0.0 0
28.00 CSCO1408H28 0.03 0.00 0.00 0.0 0.03 1376.0 50.0 50
28.00 CSCO1416H28 0.14 0.00 0.06 117.0 0.08 1746.0 200.0 3,489
28.00 CSCO1422H28 0.14 0.06 0.06 2617.0 0.11 3043.0 40.0 80
28.00 CSCO1429H28 0.13 0.04 0.08 240.0 0.12 1714.0 4.0 16
28.50 CSCO1401H28.5 0.02 0.00 0.00 0.0 0.02 1682.0 0.0 0
28.50 CSCO1408H28.5 0.03 0.00 0.00 0.0 0.03 1479.0 0.0 0
28.50 CSCO1416H28.5 0.03 -0.01 0.03 172.0 0.05 2282.0 238.0 60
28.50 CSCO1422H28.5 0.05 0.01 0.03 2822.0 0.08 2778.0 39.0 40
28.50 CSCO1429H28.5 0.06 0.00 0.05 2108.0 0.10 2821.0 1.0 1
29.00 CSCO1401H29 0.02 0.00 0.00 0.0 0.02 1720.0 0.0 0
29.00 CSCO1408H29 0.02 0.00 0.00 0.0 0.02 752.0 0.0 0
29.00 CSCO1416H29 0.03 -0.02 0.02 257.0 0.04 405.0 5.0 444
29.00 CSCO1422H29 0.03 0.00 0.02 2338.0 0.06 2040.0 6.0 6
29.00 CSCO1429H29 0.03 0.00 0.03 2213.0 0.07 2597.0 20.0 100
29.50 CSCO1401H29.5 0.02 0.00 0.00 0.0 0.02 1644.0 0.0 0
29.50 CSCO1408H29.5 0.02 0.00 0.00 0.0 0.02 588.0 0.0 0
29.50 CSCO1416H29.5 0.01 0.00 0.01 891.0 0.03 955.0 0.0 0
29.50 CSCO1422H29.5 0.02 0.01 0.01 2046.0 0.05 2310.0 10.0 10
29.50 CSCO1429H29.5 0.02 0.00 0.01 1855.0 0.07 2112.0 0.0 0
30.00 CSCO1401H30 0.02 0.00 0.00 0.0 0.02 1802.0 0.0 0
30.00 CSCO1408H30 0.02 0.00 0.00 0.0 0.02 772.0 0.0 0
30.00 CSCO1416H30 0.01 0.00 0.01 414.0 0.03 1996.0 12.0 153
30.00 CSCO1422H30 0.05 0.00 0.01 364.0 0.04 1260.0 0.0 0
30.00 CSCO1429H30 0.01 0.00 0.01 921.0 0.06 2077.0 0.0 0
30.50 CSCO1401H30.5 0.02 0.00 0.00 0.0 0.02 1700.0 0.0 0
30.50 CSCO1408H30.5 0.02 0.00 0.00 0.0 0.02 716.0 0.0 0
30.50 CSCO1416H30.5 0.02 0.00 0.01 119.0 0.02 1708.0 0.0 0
30.50 CSCO1422H30.5 0.04 0.00 0.01 362.0 0.04 1971.0 0.0 0
30.50 CSCO1429H30.5 0.01 0.00 0.01 103.0 0.05 2008.0 0.0 0
31.00 CSCO1401H31 0.02 0.00 0.00 0.0 0.02 1747.0 0.0 0
31.00 CSCO1408H31 0.02 0.00 0.00 0.0 0.02 780.0 0.0 0
31.00 CSCO1416H31 0.02 0.00 0.01 50.0 0.02 1480.0 1.0 1
31.00 CSCO1422H31 0.04 0.00 0.01 101.0 0.03 1127.0 0.0 0
31.00 CSCO1429H31 0.02 -0.02 0.01 88.0 0.04 1915.0 2.0 2
31.50 CSCO1401H31.5 0.02 0.00 0.00 0.0 0.02 1736.0 0.0 0
31.50 CSCO1408H31.5 0.02 0.00 0.00 0.0 0.02 795.0 0.0 0
31.50 CSCO1422H31.5 0.03 0.00 0.01 102.0 0.03 1702.0 0.0 0
31.50 CSCO1429H31.5 0.03 0.00 0.01 84.0 0.03 935.0 0.0 0
32.00 CSCO1401H32 0.02 0.00 0.00 0.0 0.02 1747.0 0.0 0
32.00 CSCO1408H32 0.02 0.00 0.00 0.0 0.02 834.0 0.0 0
32.00 CSCO1416H32 0.02 0.00 0.00 0.0 0.02 1270.0 13.0 13
32.00 CSCO1422H32 0.03 0.00 0.00 0.0 0.03 1734.0 0.0 0
32.00 CSCO1429H32 0.03 0.00 0.00 0.0 0.03 1177.0 0.0 0
32.50 CSCO1401H32.5 0.02 0.00 0.00 0.0 0.02 1610.0 0.0 0
32.50 CSCO1408H32.5 0.02 0.00 0.00 0.0 0.02 848.0 0.0 0
32.50 CSCO1422H32.5 0.03 0.00 0.00 0.0 0.03 1819.0 0.0 0
32.50 CSCO1429H32.5 0.03 0.00 0.00 0.0 0.03 2057.0 0.0 0
33.00 CSCO1401H33 0.02 0.00 0.00 0.0 0.02 1706.0 0.0 0
33.00 CSCO1408H33 0.02 0.00 0.00 0.0 0.02 808.0 0.0 0
33.00 CSCO1422H33 0.03 0.00 0.00 0.0 0.03 1830.0 0.0 0
33.00 CSCO1429H33 0.03 0.00 0.00 0.0 0.03 2105.0 0.0 0
33.50 CSCO1401H33.5 0.02 0.00 0.00 0.0 0.02 1735.0 0.0 0
33.50 CSCO1422H33.5 0.02 0.00 0.00 0.0 0.02 306.0 0.0 0
33.50 CSCO1429H33.5 0.02 0.00 0.00 0.0 0.03 731.0 0.0 0
34.00 CSCO1401H34 0.02 0.00 0.00 0.0 0.02 1723.0 0.0 0
34.00 CSCO1422H34 0.02 0.00 0.00 0.0 0.02 374.0 0.0 0
34.00 CSCO1429H34 0.02 0.00 0.00 0.0 0.03 785.0 0.0 0
34.50 CSCO1401H34.5 0.02 0.00 0.00 0.0 0.02 1735.0 0.0 0
34.50 CSCO1422H34.5 0.02 0.00 0.00 0.0 0.02 389.0 0.0 0
34.50 CSCO1429H34.5 0.02 0.00 0.00 0.0 0.02 256.0 0.0 0
35.00 CSCO1401H35 0.02 0.00 0.00 0.0 0.02 1643.0 0.0 0
35.00 CSCO1422H35 0.02 0.00 0.00 0.0 0.02 390.0 0.0 0
35.00 CSCO1429H35 0.02 0.00 0.00 0.0 0.02 365.0 0.0 0
35.50 CSCO1401H35.5 0.02 0.00 0.00 0.0 0.02 1560.0 0.0 0
36.00 CSCO1401H36 0.02 0.00 0.00 0.0 0.02 1491.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 CSCO1401T15 0.02 0.00 0.00 0.0 0.02 1698.0 0.0 0
15.00 CSCO1416T15 0.01 0.00 0.01 64.0 0.01 420.0 3.0 3
16.00 CSCO1401T16 0.02 0.00 0.00 0.0 0.02 1531.0 0.0 0
16.00 CSCO1408T16 0.02 0.00 0.00 0.0 0.02 982.0 0.0 0
16.00 CSCO1416T16 0.02 0.01 0.01 174.0 0.01 1061.0 2.0 24
16.00 CSCO1422T16 0.02 0.00 0.00 0.0 0.02 381.0 0.0 0
17.00 CSCO1401T17 0.02 0.00 0.00 0.0 0.02 1645.0 0.0 0
17.00 CSCO1408T17 0.02 0.00 0.00 0.0 0.02 803.0 0.0 0
17.00 CSCO1416T17 0.05 0.04 0.01 65.0 0.01 1084.0 100.0 100
17.00 CSCO1422T17 0.02 0.00 0.00 0.0 0.02 417.0 0.0 0
17.00 CSCO1429T17 0.02 0.00 0.00 0.0 0.02 397.0 0.0 0
17.50 CSCO1401T17.5 0.02 0.00 0.00 0.0 0.02 1704.0 0.0 0
17.50 CSCO1408T17.5 0.02 0.00 0.00 0.0 0.02 782.0 0.0 0
18.00 CSCO1401T18 0.02 0.00 0.00 0.0 0.02 1596.0 0.0 0
18.00 CSCO1408T18 0.02 0.00 0.00 0.0 0.02 684.0 0.0 0
18.00 CSCO1416T18 0.02 0.01 0.01 10.0 0.01 931.0 6.0 341
18.00 CSCO1422T18 0.02 0.00 0.01 115.0 0.02 402.0 0.0 0
18.00 CSCO1429T18 0.02 0.00 0.01 1.0 0.02 362.0 0.0 0
18.50 CSCO1401T18.5 0.02 0.00 0.01 160.0 0.02 1652.0 0.0 0
18.50 CSCO1408T18.5 0.02 0.00 0.00 0.0 0.02 830.0 0.0 0
18.50 CSCO1422T18.5 0.02 0.00 0.01 1.0 0.02 392.0 0.0 0
18.50 CSCO1429T18.5 0.02 0.00 0.01 137.0 0.03 609.0 0.0 0
19.00 CSCO1401T19 0.02 0.00 0.01 95.0 0.02 1821.0 0.0 0
19.00 CSCO1408T19 0.02 0.00 0.00 0.0 0.02 835.0 0.0 0
19.00 CSCO1416T19 0.02 0.00 0.01 100.0 0.02 879.0 4.0 645
19.00 CSCO1422T19 0.02 0.00 0.01 10.0 0.03 1093.0 0.0 0
19.00 CSCO1429T19 0.02 0.00 0.01 98.0 0.03 1011.0 0.0 0
19.50 CSCO1401T19.5 0.02 0.00 0.01 98.0 0.02 1629.0 0.0 0
19.50 CSCO1408T19.5 0.02 0.00 0.01 75.0 0.02 855.0 0.0 0
19.50 CSCO1422T19.5 0.03 0.00 0.01 102.0 0.03 1600.0 0.0 0
19.50 CSCO1429T19.5 0.03 0.00 0.01 79.0 0.03 1063.0 0.0 0
20.00 CSCO1401T20 0.02 0.00 0.01 88.0 0.02 1513.0 0.0 0
20.00 CSCO1408T20 0.02 0.00 0.01 34.0 0.02 840.0 0.0 0
20.00 CSCO1416T20 0.02 0.00 0.01 960.0 0.02 1178.0 1.0 4,446
20.00 CSCO1422T20 0.01 -0.02 0.01 10.0 0.03 1076.0 10.0 10
20.00 CSCO1429T20 0.01 -0.02 0.01 125.0 0.03 379.0 87.0 0
20.50 CSCO1401T20.5 0.02 0.00 0.01 10.0 0.02 1689.0 0.0 0
20.50 CSCO1408T20.5 0.02 0.00 0.01 106.0 0.02 846.0 0.0 0
20.50 CSCO1422T20.5 0.01 -0.02 0.01 381.0 0.03 223.0 9.0 21
20.50 CSCO1429T20.5 0.01 0.00 0.01 657.0 0.04 897.0 30.0 23
21.00 CSCO1401T21 0.02 0.00 0.01 75.0 0.02 1840.0 5000.0 5,000
21.00 CSCO1408T21 0.02 0.00 0.01 151.0 0.02 761.0 0.0 0
21.00 CSCO1416T21 0.01 -0.01 0.01 136.0 0.03 420.0 137.0 3,317
21.00 CSCO1422T21 0.02 0.01 0.01 1780.0 0.04 435.0 72.0 213
21.00 CSCO1429T21 0.05 0.04 0.01 2048.0 0.05 2049.0 2.0 64
21.50 CSCO1401T21.5 0.02 0.00 0.01 11.0 0.02 1622.0 0.0 0
21.50 CSCO1408T21.5 0.02 0.00 0.01 108.0 0.02 709.0 0.0 0
21.50 CSCO1416T21.5 0.01 -0.02 0.01 2843.0 0.04 2149.0 103.0 230
21.50 CSCO1422T21.5 0.02 -0.03 0.02 2869.0 0.05 867.0 111.0 0
21.50 CSCO1429T21.5 0.04 0.02 0.02 2106.0 0.07 1475.0 16.0 16
22.00 CSCO1401T22 0.02 0.00 0.01 106.0 0.02 1698.0 0.0 0
22.00 CSCO1408T22 0.01 -0.01 0.01 1.0 0.02 885.0 4.0 4
22.00 CSCO1416T22 0.02 0.00 0.02 938.0 0.05 973.0 6.0 6,658
22.00 CSCO1422T22 0.06 0.04 0.02 2396.0 0.07 2342.0 75.0 80
22.00 CSCO1429T22 0.05 0.02 0.03 3822.0 0.08 2670.0 12.0 13
22.50 CSCO1401T22.5 0.03 0.01 0.01 61.0 0.02 1750.0 1.0 1
22.50 CSCO1408T22.5 0.01 -0.01 0.01 140.0 0.02 665.0 188.0 188
22.50 CSCO1416T22.5 0.06 0.03 0.04 1.0 0.05 988.0 2.0 142
22.50 CSCO1422T22.5 0.08 0.04 0.04 3067.0 0.10 3129.0 10.0 10
22.50 CSCO1429T22.5 0.10 0.05 0.05 3928.0 0.11 2817.0 20.0 44
23.00 CSCO1401T23 0.01 -0.01 0.01 66.0 0.02 1802.0 1001.0 1,001
23.00 CSCO1408T23 0.01 0.00 0.01 287.0 0.03 2062.0 14.0 72
23.00 CSCO1416T23 0.06 -0.01 0.07 23.0 0.08 131.0 141.0 13,989
23.00 CSCO1422T23 0.14 0.07 0.08 516.0 0.13 2976.0 5.0 16
23.00 CSCO1429T23 0.12 0.04 0.10 209.0 0.14 1340.0 2.0 2
23.50 CSCO1401T23.5 0.03 0.01 0.01 117.0 0.02 808.0 4464.0 4,520
23.50 CSCO1408T23.5 0.01 0.00 0.01 20.0 0.03 1873.0 20.0 85
23.50 CSCO1416T23.5 0.10 0.00 0.11 988.0 0.12 268.0 5.0 105
23.50 CSCO1422T23.5 0.11 0.00 0.13 441.0 0.18 1501.0 0.0 0
23.50 CSCO1429T23.5 0.13 0.00 0.14 3628.0 0.20 2522.0 0.0 0
24.00 CSCO1401T24 0.03 0.01 0.01 183.0 0.02 1417.0 24.0 421
24.00 CSCO1408T24 0.04 0.03 0.01 785.0 0.04 2923.0 38.0 459
24.00 CSCO1416T24 0.18 0.02 0.18 1174.0 0.19 152.0 488.0 28,548
24.00 CSCO1422T24 0.20 0.03 0.21 2007.0 0.24 1693.0 12.0 57
24.00 CSCO1429T24 0.17 -0.03 0.24 320.0 0.27 3137.0 10.0 41
24.50 CSCO1401T24.5 0.03 0.00 0.01 544.0 0.03 2021.0 20.0 330
24.50 CSCO1408T24.5 0.06 0.04 0.02 3904.0 0.05 1048.0 15.0 283
24.50 CSCO1416T24.5 0.28 0.04 0.29 3647.0 0.31 954.0 8.0 1,591
24.50 CSCO1422T24.5 0.34 0.04 0.33 1561.0 0.36 1149.0 8.0 201
24.50 CSCO1429T24.5 0.32 0.00 0.36 1869.0 0.39 945.0 3.0 66
25.00 CSCO1401T25 0.02 0.01 0.02 35.0 0.05 3720.0 400.0 1,107
25.00 CSCO1408T25 0.11 0.05 0.10 5058.0 0.13 1121.0 10.0 885
25.00 CSCO1416T25 0.47 0.09 0.46 495.0 0.47 90.0 222.0 21,295
25.00 CSCO1422T25 0.50 0.07 0.49 3757.0 0.53 735.0 53.0 2,053
25.00 CSCO1429T25 0.50 0.00 0.53 172.0 0.56 137.0 59.0 244
25.50 CSCO1401T25.5 0.19 0.09 0.18 1360.0 0.21 1604.0 393.0 4,271
25.50 CSCO1408T25.5 0.31 0.05 0.29 170.0 0.32 90.0 121.0 1,330
25.50 CSCO1416T25.5 0.71 0.08 0.70 463.0 0.71 70.0 3490.0 5,394
25.50 CSCO1422T25.5 0.75 0.13 0.73 2108.0 0.76 133.0 7.0 136
25.50 CSCO1429T25.5 0.75 0.10 0.75 1064.0 0.79 98.0 9.0 67
26.00 CSCO1401T26 0.61 0.11 0.57 4738.0 0.64 455.0 15.0 1,001
26.00 CSCO1408T26 0.68 0.15 0.66 705.0 0.69 178.0 10.0 562
26.00 CSCO1416T26 1.00 0.13 1.00 30.0 1.01 151.0 51.0 4,547
26.00 CSCO1422T26 0.76 -0.12 1.02 178.0 1.05 60.0 10.0 677
26.00 CSCO1429T26 0.85 -0.06 1.04 2980.0 1.09 723.0 8.0 55
26.50 CSCO1401T26.5 0.73 -0.05 0.97 3931.0 1.15 484.0 75.0 209
26.50 CSCO1408T26.5 0.63 -0.24 1.01 3351.0 1.18 982.0 10.0 59
26.50 CSCO1416T26.5 1.33 0.16 1.35 863.0 1.38 67.0 2.0 88
26.50 CSCO1422T26.5 1.34 0.00 1.36 2637.0 1.40 60.0 1.0 51
26.50 CSCO1429T26.5 1.23 0.00 1.38 2905.0 1.44 106.0 0.0 0
27.00 CSCO1401T27 1.34 0.00 1.49 3922.0 1.65 228.0 2.0 49
27.00 CSCO1408T27 1.27 -0.11 1.48 3541.0 1.66 397.0 4.0 8
27.00 CSCO1416T27 1.58 0.00 1.70 3640.0 1.79 144.0 9.0 272
27.00 CSCO1422T27 1.50 -0.07 1.77 145.0 1.80 60.0 22.0 253
27.00 CSCO1429T27 1.44 -0.16 1.77 2682.0 1.83 71.0 25.0 93
27.50 CSCO1401T27.5 1.54 -0.11 1.95 3579.0 2.15 263.0 1.0 1
27.50 CSCO1408T27.5 1.84 0.00 1.98 3919.0 2.16 775.0 0.0 0
27.50 CSCO1416T27.5 1.73 -0.23 2.09 4396.0 2.24 1183.0 2.0 50
27.50 CSCO1422T27.5 2.19 0.21 2.11 4577.0 2.25 610.0 153.0 153
27.50 CSCO1429T27.5 2.21 0.20 2.05 4252.0 2.31 2384.0 60.0 60
28.00 CSCO1401T28 2.27 0.10 2.45 3827.0 2.65 218.0 8.0 1
28.00 CSCO1408T28 2.03 -0.29 2.48 3989.0 2.65 447.0 8.0 8
28.00 CSCO1416T28 2.63 0.13 2.55 2982.0 2.70 560.0 1.0 223
28.00 CSCO1422T28 2.30 0.00 2.47 2558.0 2.77 525.0 0.0 0
28.00 CSCO1429T28 2.31 0.00 2.47 3103.0 2.78 1076.0 0.0 0
28.50 CSCO1401T28.5 2.70 0.04 2.90 3189.0 3.20 1534.0 10.0 5
28.50 CSCO1408T28.5 2.53 -0.20 2.90 3036.0 3.20 1453.0 10.0 10
28.50 CSCO1416T28.5 2.88 0.03 2.99 2555.0 3.25 1250.0 50.0 50
28.50 CSCO1422T28.5 2.74 0.00 2.95 2185.0 3.25 437.0 0.0 0
28.50 CSCO1429T28.5 2.64 0.00 2.95 2247.0 3.25 459.0 0.0 0
29.00 CSCO1401T29 3.15 0.00 3.40 1352.0 3.70 657.0 0.0 0
29.00 CSCO1408T29 3.20 0.00 3.40 1283.0 3.75 460.0 0.0 0
29.00 CSCO1416T29 3.35 0.05 3.40 2828.0 3.75 1356.0 30.0 29
29.00 CSCO1422T29 3.15 0.00 3.45 1317.0 3.75 198.0 0.0 0
29.00 CSCO1429T29 3.05 0.00 3.45 1887.0 3.75 362.0 0.0 0
29.50 CSCO1401T29.5 3.65 0.00 3.90 1397.0 4.20 657.0 0.0 0
29.50 CSCO1408T29.5 3.70 0.00 3.90 1065.0 4.25 696.0 0.0 0
29.50 CSCO1416T29.5 3.85 0.05 3.90 2333.0 4.20 956.0 111.0 111
29.50 CSCO1422T29.5 3.60 0.00 3.90 1538.0 4.25 223.0 0.0 0
29.50 CSCO1429T29.5 3.55 0.00 3.90 1729.0 4.25 267.0 0.0 0
30.00 CSCO1401T30 4.15 0.00 4.40 260.0 4.70 735.0 0.0 0
30.00 CSCO1408T30 4.20 0.00 4.40 1064.0 4.75 696.0 0.0 0
30.00 CSCO1416T30 4.25 0.00 4.40 2906.0 4.70 997.0 0.0 0
30.00 CSCO1422T30 4.10 0.00 4.40 1839.0 4.70 241.0 0.0 0
30.00 CSCO1429T30 4.05 0.00 4.40 1423.0 4.75 202.0 0.0 0
30.50 CSCO1401T30.5 4.60 0.00 4.90 1397.0 5.20 453.0 0.0 0
30.50 CSCO1408T30.5 4.70 0.00 4.90 1065.0 5.20 579.0 0.0 0
30.50 CSCO1416T30.5 4.75 0.00 4.90 2683.0 5.20 1494.0 0.0 0
30.50 CSCO1422T30.5 4.60 0.00 4.90 1565.0 5.20 213.0 0.0 0
30.50 CSCO1429T30.5 4.50 0.00 4.90 1453.0 5.25 162.0 0.0 0
31.00 CSCO1401T31 5.15 0.00 5.35 1215.0 5.75 682.0 0.0 0
31.00 CSCO1408T31 5.20 0.00 5.35 1065.0 5.70 313.0 0.0 0
31.00 CSCO1416T31 5.20 0.00 5.35 3130.0 5.70 1429.0 0.0 0
31.00 CSCO1422T31 5.15 0.00 5.35 1932.0 5.75 436.0 0.0 0
31.00 CSCO1429T31 5.00 0.00 5.35 1543.0 5.75 162.0 0.0 0
31.50 CSCO1401T31.5 5.65 0.00 5.85 1164.0 6.25 864.0 0.0 0
31.50 CSCO1408T31.5 5.70 0.00 5.85 1065.0 6.25 750.0 0.0 0
31.50 CSCO1422T31.5 5.55 0.00 5.85 2186.0 6.20 382.0 0.0 0
31.50 CSCO1429T31.5 5.50 0.00 5.85 1690.0 6.25 304.0 0.0 0
32.00 CSCO1401T32 6.15 0.00 6.35 1215.0 6.75 892.0 0.0 0
32.00 CSCO1408T32 6.20 0.00 6.35 1065.0 6.75 648.0 0.0 0
32.00 CSCO1416T32 6.20 0.00 6.40 1412.0 6.70 1267.0 0.0 0
32.00 CSCO1422T32 6.15 0.00 6.35 2079.0 6.75 537.0 0.0 0
32.00 CSCO1429T32 6.00 0.00 6.35 1812.0 6.75 283.0 0.0 0
32.50 CSCO1401T32.5 6.65 0.00 6.85 1164.0 7.25 864.0 0.0 0
32.50 CSCO1408T32.5 6.70 0.00 6.85 1065.0 7.25 648.0 0.0 0
32.50 CSCO1422T32.5 6.55 0.00 6.85 682.0 7.25 227.0 0.0 0
32.50 CSCO1429T32.5 6.50 0.00 6.80 116.0 7.30 406.0 0.0 0
33.00 CSCO1401T33 7.15 0.00 7.35 1215.0 7.65 355.0 0.0 0
33.00 CSCO1408T33 7.20 0.00 7.35 799.0 7.75 637.0 0.0 0
33.00 CSCO1422T33 7.05 0.00 7.30 590.0 7.80 316.0 0.0 0
33.00 CSCO1429T33 6.95 0.00 7.30 387.0 7.80 137.0 0.0 0
33.50 CSCO1401T33.5 6.85 0.00 7.85 1215.0 8.15 355.0 0.0 0
33.50 CSCO1422T33.5 7.30 0.00 7.80 584.0 8.30 227.0 0.0 0
33.50 CSCO1429T33.5 6.20 0.00 7.80 530.0 8.30 137.0 0.0 0
34.00 CSCO1401T34 7.20 0.00 8.35 1215.0 8.80 747.0 0.0 0
34.00 CSCO1422T34 7.50 0.00 8.30 584.0 8.80 259.0 0.0 0
34.00 CSCO1429T34 6.70 0.00 8.30 387.0 9.05 261.0 0.0 0
34.50 CSCO1401T34.5 7.85 0.00 8.85 1215.0 9.30 747.0 0.0 0
34.50 CSCO1422T34.5 7.30 0.00 8.80 427.0 9.30 268.0 0.0 0
34.50 CSCO1429T34.5 7.20 0.00 8.80 198.0 9.30 137.0 0.0 0
35.00 CSCO1401T35 7.75 0.00 9.35 1215.0 9.80 747.0 0.0 0
35.00 CSCO1422T35 8.80 0.00 9.30 358.0 9.80 257.0 0.0 0
35.00 CSCO1429T35 7.80 0.00 9.30 274.0 9.80 129.0 0.0 0
35.50 CSCO1401T35.5 9.70 0.00 9.25 935.0 10.55 555.0 0.0 0
36.00 CSCO1401T36 10.05 0.00 8.90 955.0 12.25 731.0 0.0 0
Trading Center