$23.78 +0.22 (0.91%) Cisco Systems Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Last Trade: 23.78
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.22 (0.91%)
Prev Close: 23.57
Open: 23.60
Bid: 23.77
Ask: 23.78
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CSCO1431J18 5.30 -0.15 5.55 129.0 5.85 418.0 40.0 40
19.00 CSCO1431J19 4.45 0.00 4.55 280.0 4.85 255.0 0.0 0
19.50 CSCO1431J19.5 4.00 0.00 4.05 280.0 4.35 239.0 0.0 0
20.00 CSCO1431J20 3.50 0.00 3.55 2121.0 3.85 623.0 0.0 0
20.50 CSCO1431J20.5 2.47 -0.53 3.05 2257.0 3.35 574.0 209.0 209
21.00 CSCO1431J21 1.99 -0.51 2.56 3157.0 2.84 431.0 1.0 1
21.50 CSCO1431J21.5 1.66 -0.34 2.07 2820.0 2.32 378.0 2.0 2
22.00 CSCO1431J22 1.27 -0.28 1.57 1974.0 1.82 422.0 40.0 40
22.50 CSCO1431J22.5 1.26 0.01 1.14 1304.0 1.34 160.0 2.0 4,551
23.00 CSCO1431J23 0.79 0.10 0.75 4505.0 0.82 581.0 200.0 1,482
23.50 CSCO1431J23.5 0.38 0.04 0.37 65.0 0.38 2.0 914.0 3,721
24.00 CSCO1431J24 0.12 0.01 0.11 5119.0 0.14 1601.0 1486.0 16,354
24.50 CSCO1431J24.5 0.04 0.03 0.02 748.0 0.04 550.0 343.0 866
25.00 CSCO1431J25 0.01 0.00 0.01 1.0 0.02 1.0 2.0 1,962
25.50 CSCO1431J25.5 0.02 0.00 0.01 5.0 0.02 1455.0 5.0 639
26.00 CSCO1431J26 0.09 0.07 0.01 140.0 0.02 1489.0 28.0 1,268
26.50 CSCO1431J26.5 0.07 0.05 0.01 331.0 0.02 1558.0 1.0 26
27.00 CSCO1431J27 0.05 0.03 0.01 556.0 0.02 1554.0 6.0 10
27.50 CSCO1431J27.5 0.02 0.00 0.01 100.0 0.02 966.0 0.0 0
28.00 CSCO1431J28 0.02 0.00 0.00 0.0 0.02 1018.0 0.0 0
28.50 CSCO1431J28.5 0.02 0.00 0.00 0.0 0.02 1024.0 0.0 0
29.00 CSCO1431J29 0.02 0.00 0.00 0.0 0.02 996.0 0.0 0
29.50 CSCO1431J29.5 0.02 0.00 0.00 0.0 0.02 1025.0 0.0 0
30.00 CSCO1431J30 0.02 0.00 0.00 0.0 0.02 1050.0 0.0 0
30.50 CSCO1431J30.5 0.02 0.00 0.00 0.0 0.02 982.0 0.0 0
31.00 CSCO1431J31 0.02 0.00 0.00 0.0 0.02 998.0 0.0 0
31.50 CSCO1431J31.5 0.02 0.00 0.00 0.0 0.02 1034.0 0.0 0
32.00 CSCO1431J32 0.02 0.00 0.00 0.0 0.02 1062.0 0.0 0
32.50 CSCO1431J32.5 0.02 0.00 0.00 0.0 0.02 1584.0 0.0 0
33.00 CSCO1431J33 0.02 0.00 0.00 0.0 0.02 1047.0 0.0 0
33.50 CSCO1431J33.5 0.02 0.00 0.00 0.0 0.02 993.0 0.0 0
34.00 CSCO1431J34 0.02 0.00 0.00 0.0 0.02 1031.0 0.0 0
34.50 CSCO1431J34.5 0.02 0.00 0.00 0.0 0.02 1039.0 0.0 0
35.00 CSCO1431J35 0.02 0.00 0.00 0.0 0.02 1020.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CSCO1431V18 0.02 0.00 0.01 101.0 0.02 1208.0 0.0 0
19.00 CSCO1431V19 0.03 0.01 0.01 928.0 0.02 1152.0 11.0 11
19.50 CSCO1431V19.5 0.04 0.02 0.01 150.0 0.02 876.0 12.0 12
20.00 CSCO1431V20 0.05 0.02 0.01 216.0 0.02 690.0 200.0 255
20.50 CSCO1431V20.5 0.03 0.00 0.01 1205.0 0.02 1032.0 0.0 0
21.00 CSCO1431V21 0.03 0.00 0.02 1887.0 0.03 1369.0 0.0 0
21.50 CSCO1431V21.5 0.13 0.09 0.01 2639.0 0.02 234.0 10.0 10
22.00 CSCO1431V22 0.07 0.06 0.01 441.0 0.04 3257.0 1031.0 1,031
22.50 CSCO1431V22.5 0.04 -0.01 0.04 2.0 0.05 55.0 192.0 10,358
23.00 CSCO1431V23 0.06 -0.02 0.03 1208.0 0.07 5805.0 50.0 563
23.50 CSCO1431V23.5 0.17 -0.01 0.11 53.0 0.12 3.0 113.0 1,411
24.00 CSCO1431V24 0.36 -0.09 0.34 534.0 0.38 3056.0 19.0 569
24.50 CSCO1431V24.5 0.86 0.00 0.73 72.0 0.90 3068.0 5.0 302
25.00 CSCO1431V25 1.30 0.02 1.22 2293.0 1.35 2618.0 51.0 356
25.50 CSCO1431V25.5 1.75 0.02 1.68 2413.0 1.95 3519.0 140.0 2
26.00 CSCO1431V26 0.87 -1.33 2.20 704.0 2.45 1021.0 2.0 15
26.50 CSCO1431V26.5 1.36 -1.34 2.66 348.0 2.95 418.0 1.0 1
27.00 CSCO1431V27 3.15 0.00 3.15 303.0 3.55 10.0 0.0 0
27.50 CSCO1431V27.5 3.70 0.00 3.65 397.0 4.05 86.0 0.0 0
28.00 CSCO1431V28 4.10 0.00 4.15 280.0 4.45 280.0 0.0 0
28.50 CSCO1431V28.5 4.60 0.00 4.65 280.0 4.95 280.0 0.0 0
29.00 CSCO1431V29 5.10 0.00 5.15 280.0 5.45 280.0 0.0 0
29.50 CSCO1431V29.5 5.60 0.00 5.65 280.0 5.95 280.0 0.0 0
30.00 CSCO1431V30 6.05 0.00 6.15 280.0 6.45 280.0 0.0 0
30.50 CSCO1431V30.5 6.40 0.00 6.65 280.0 6.95 280.0 0.0 0
31.00 CSCO1431V31 6.90 0.00 7.15 280.0 7.45 280.0 0.0 0
31.50 CSCO1431V31.5 5.75 0.00 6.90 280.0 9.75 280.0 0.0 0
32.00 CSCO1431V32 6.00 0.00 7.40 280.0 10.00 280.0 0.0 0
32.50 CSCO1431V32.5 6.60 0.00 7.95 280.0 9.80 280.0 0.0 0
33.00 CSCO1431V33 7.10 0.00 7.85 280.0 9.65 280.0 0.0 0
33.50 CSCO1431V33.5 7.70 0.00 8.25 117.0 11.40 280.0 0.0 0
34.00 CSCO1431V34 8.25 0.00 8.80 280.0 11.90 280.0 0.0 0
34.50 CSCO1431V34.5 8.75 0.00 9.30 280.0 12.40 280.0 0.0 0
35.00 CSCO1431V35 9.25 0.00 9.75 280.0 12.90 280.0 0.0 0