$22.93 -0.32 (-1.38%) Cisco Systems Inc - NASDAQ

Oct. 20, 2014 | 04:00 PM
Last Trade: 22.93
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: -0.32 (-1.38%)
Prev Close: 23.25
Open: 22.90
Bid: 22.93
Ask: 22.94
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CSCO1424J18 5.10 0.00 4.60 456.0 5.15 456.0 0.0 0
18.00 CSCO1431J18 5.10 0.00 4.65 481.0 5.15 473.0 0.0 0
18.50 CSCO1424J18.5 6.35 1.75 4.15 1607.0 4.65 1611.0 80.0 80
19.00 CSCO1424J19 3.75 -0.35 3.65 2627.0 4.05 4684.0 40.0 0
19.00 CSCO1431J19 4.10 0.00 3.65 515.0 4.15 281.0 0.0 0
19.50 CSCO1424J19.5 3.37 -0.23 3.15 1649.0 3.60 1649.0 2.0 57
19.50 CSCO1431J19.5 3.60 0.00 3.15 623.0 3.65 323.0 0.0 0
20.00 CSCO1424J20 2.94 -0.06 2.65 1665.0 3.10 1521.0 40.0 40
20.00 CSCO1431J20 3.15 0.00 2.71 1252.0 3.15 2329.0 0.0 0
20.50 CSCO1424J20.5 2.40 -0.23 2.19 2024.0 2.62 1093.0 80.0 80
20.50 CSCO1431J20.5 2.47 -0.18 2.17 1823.0 2.63 2209.0 209.0 209
21.00 CSCO1424J21 2.07 -0.07 1.70 4580.0 2.11 4620.0 419.0 419
21.00 CSCO1431J21 1.99 -0.18 1.69 2024.0 2.14 2849.0 1.0 1
21.50 CSCO1424J21.5 1.62 -0.03 1.26 4879.0 1.60 4770.0 6.0 289
21.50 CSCO1431J21.5 1.66 -0.02 1.24 3756.0 1.66 2695.0 2.0 2
22.00 CSCO1424J22 1.30 0.00 0.82 4740.0 0.99 3811.0 300.0 340
22.00 CSCO1431J22 1.27 0.00 0.91 6545.0 1.02 965.0 40.0 40
22.50 CSCO1424J22.5 0.51 -0.34 0.51 206.0 0.54 318.0 169.0 416
22.50 CSCO1431J22.5 0.58 -0.30 0.55 2389.0 0.61 214.0 131.0 235
23.00 CSCO1424J23 0.19 -0.18 0.18 272.0 0.21 156.0 1671.0 2,827
23.00 CSCO1431J23 0.29 -0.22 0.29 214.0 0.31 437.0 1932.0 667
23.50 CSCO1424J23.5 0.05 -0.11 0.03 3838.0 0.05 140.0 662.0 1,327
23.50 CSCO1431J23.5 0.11 -0.15 0.10 1448.0 0.12 293.0 865.0 429
24.00 CSCO1424J24 0.02 -0.01 0.01 30.0 0.02 131.0 107.0 425
24.00 CSCO1431J24 0.03 -0.09 0.03 634.0 0.05 100.0 104.0 6,856
24.50 CSCO1424J24.5 0.01 0.00 0.01 149.0 0.02 1144.0 10.0 650
24.50 CSCO1431J24.5 0.04 0.00 0.01 85.0 0.03 745.0 343.0 866
25.00 CSCO1424J25 0.02 0.00 0.03 5.0 0.02 1330.0 1.0 2,471
25.00 CSCO1431J25 0.02 0.00 0.01 11.0 0.03 1934.0 93.0 1,962
25.50 CSCO1424J25.5 0.02 -0.01 0.02 4.0 0.02 1404.0 4.0 378
25.50 CSCO1431J25.5 0.02 0.00 0.02 10.0 0.03 1784.0 10.0 644
26.00 CSCO1424J26 0.01 -0.01 0.02 50.0 0.02 1390.0 3.0 261
26.00 CSCO1431J26 0.09 0.06 0.01 140.0 0.02 911.0 20.0 1,268
26.50 CSCO1424J26.5 0.04 0.03 0.01 36.0 0.02 1412.0 393.0 5,393
26.50 CSCO1431J26.5 0.07 0.04 0.01 331.0 0.02 896.0 1.0 26
27.00 CSCO1424J27 0.02 0.00 0.01 445.0 0.02 1412.0 0.0 0
27.00 CSCO1431J27 0.05 0.02 0.01 556.0 0.02 942.0 6.0 10
27.50 CSCO1424J27.5 0.02 0.00 0.01 289.0 0.02 1352.0 38.0 38
27.50 CSCO1431J27.5 0.03 0.00 0.01 100.0 0.02 1229.0 0.0 0
28.00 CSCO1424J28 0.02 0.00 0.00 0.0 0.02 1324.0 0.0 0
28.00 CSCO1431J28 0.02 0.00 0.00 0.0 0.02 1240.0 0.0 0
28.50 CSCO1424J28.5 0.02 0.00 0.00 0.0 0.02 1602.0 0.0 0
28.50 CSCO1431J28.5 0.02 0.00 0.00 0.0 0.02 1287.0 0.0 0
29.00 CSCO1424J29 0.02 0.00 0.00 0.0 0.02 1365.0 0.0 0
29.00 CSCO1431J29 0.02 0.00 0.00 0.0 0.02 1351.0 0.0 0
29.50 CSCO1424J29.5 0.02 0.00 0.00 0.0 0.02 1300.0 0.0 0
29.50 CSCO1431J29.5 0.02 0.00 0.00 0.0 0.02 1236.0 0.0 0
30.00 CSCO1424J30 0.02 0.00 0.00 0.0 0.02 1549.0 0.0 0
30.00 CSCO1431J30 0.02 0.00 0.00 0.0 0.02 1194.0 0.0 0
30.50 CSCO1424J30.5 0.02 0.00 0.00 0.0 0.02 1317.0 0.0 0
30.50 CSCO1431J30.5 0.02 0.00 0.00 0.0 0.02 1185.0 0.0 0
31.00 CSCO1424J31 0.02 0.00 0.00 0.0 0.02 1308.0 0.0 0
31.00 CSCO1431J31 0.02 0.00 0.00 0.0 0.02 1385.0 0.0 0
31.50 CSCO1424J31.5 0.02 0.00 0.00 0.0 0.02 1340.0 0.0 0
31.50 CSCO1431J31.5 0.02 0.00 0.00 0.0 0.02 1345.0 0.0 0
32.00 CSCO1424J32 0.02 0.00 0.00 0.0 0.02 1364.0 0.0 0
32.00 CSCO1431J32 0.02 0.00 0.00 0.0 0.02 1257.0 0.0 0
32.50 CSCO1424J32.5 0.02 0.00 0.00 0.0 0.02 1601.0 0.0 0
32.50 CSCO1431J32.5 0.02 0.00 0.00 0.0 0.02 1253.0 0.0 0
33.00 CSCO1424J33 0.02 0.00 0.00 0.0 0.02 1307.0 0.0 0
33.00 CSCO1431J33 0.02 0.00 0.00 0.0 0.02 1208.0 0.0 0
33.50 CSCO1424J33.5 0.02 0.00 0.00 0.0 0.02 1293.0 0.0 0
33.50 CSCO1431J33.5 0.02 0.00 0.00 0.0 0.02 1199.0 0.0 0
34.00 CSCO1424J34 0.02 0.00 0.00 0.0 0.02 1323.0 0.0 0
34.00 CSCO1431J34 0.02 0.00 0.00 0.0 0.02 1215.0 0.0 0
34.50 CSCO1424J34.5 0.02 0.00 0.00 0.0 0.02 1634.0 0.0 0
34.50 CSCO1431J34.5 0.02 0.00 0.00 0.0 0.02 1185.0 0.0 0
35.00 CSCO1424J35 0.02 0.00 0.00 0.0 0.02 1271.0 0.0 0
35.00 CSCO1431J35 0.02 0.00 0.00 0.0 0.02 1225.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 CSCO1424V18 0.02 0.00 0.00 0.0 0.02 1080.0 0.0 0
18.00 CSCO1431V18 0.02 0.00 0.01 101.0 0.02 274.0 0.0 0
18.50 CSCO1424V18.5 0.02 0.00 0.01 205.0 0.02 1049.0 0.0 0
19.00 CSCO1424V19 0.02 0.00 0.01 483.0 0.02 871.0 0.0 0
19.00 CSCO1431V19 0.03 0.02 0.01 928.0 0.04 2959.0 11.0 11
19.50 CSCO1424V19.5 0.02 0.00 0.01 978.0 0.02 896.0 0.0 0
19.50 CSCO1431V19.5 0.04 0.03 0.01 150.0 0.05 2008.0 12.0 12
20.00 CSCO1424V20 0.01 0.00 0.01 935.0 0.01 184.0 100.0 301
20.00 CSCO1431V20 0.05 0.04 0.01 216.0 0.06 4306.0 200.0 255
20.50 CSCO1424V20.5 0.01 0.00 0.01 183.0 0.05 3534.0 0.0 0
20.50 CSCO1431V20.5 0.01 0.00 0.01 1205.0 0.06 4868.0 0.0 0
21.00 CSCO1424V21 0.05 0.04 0.01 128.0 0.06 4439.0 2.0 2
21.00 CSCO1431V21 0.02 0.00 0.02 1887.0 0.07 5179.0 0.0 0
21.50 CSCO1424V21.5 0.09 0.08 0.01 401.0 0.07 5217.0 40.0 48
21.50 CSCO1431V21.5 0.13 0.10 0.04 996.0 0.10 6641.0 10.0 10
22.00 CSCO1424V22 0.03 0.00 0.03 1.0 0.05 40.0 190.0 67
22.00 CSCO1431V22 0.05 0.00 0.08 488.0 0.10 212.0 1.0 0
22.50 CSCO1424V22.5 0.11 0.06 0.09 204.0 0.10 845.0 749.0 432
22.50 CSCO1431V22.5 0.21 0.07 0.19 189.0 0.20 20.0 10962.0 341
23.00 CSCO1424V23 0.36 0.21 0.27 381.0 0.31 4995.0 1775.0 1,441
23.00 CSCO1431V23 0.38 0.14 0.37 128.0 0.39 1751.0 245.0 473
23.50 CSCO1424V23.5 0.78 0.42 0.59 388.0 0.75 4927.0 1144.0 1,326
23.50 CSCO1431V23.5 0.77 0.26 0.69 273.0 0.72 201.0 50.0 323
24.00 CSCO1424V24 0.72 0.00 0.93 4598.0 1.34 4347.0 49.0 552
24.00 CSCO1431V24 0.90 0.00 1.06 2179.0 1.37 1286.0 32.0 563
24.50 CSCO1424V24.5 1.50 0.00 1.41 3740.0 1.85 4182.0 4.0 708
24.50 CSCO1431V24.5 1.62 0.27 1.56 113.0 1.85 1360.0 20.0 254
25.00 CSCO1424V25 1.76 0.00 1.91 4459.0 2.33 4619.0 19.0 285
25.00 CSCO1431V25 1.97 0.23 1.90 2876.0 2.33 2725.0 56.0 258
25.50 CSCO1424V25.5 2.70 0.55 2.39 3605.0 2.75 3734.0 10.0 187
25.50 CSCO1431V25.5 2.30 0.14 2.39 1185.0 2.86 2396.0 40.0 93
26.00 CSCO1424V26 0.88 -1.76 2.83 3144.0 3.55 2312.0 2.0 26
26.00 CSCO1431V26 0.87 -1.77 2.89 2106.0 3.35 2361.0 2.0 15
26.50 CSCO1424V26.5 2.04 -1.11 3.40 621.0 3.90 375.0 109.0 109
26.50 CSCO1431V26.5 1.36 -1.79 3.35 174.0 3.85 285.0 1.0 1
27.00 CSCO1424V27 3.65 0.00 3.85 646.0 4.40 400.0 0.0 0
27.00 CSCO1431V27 3.60 0.00 3.85 375.0 4.40 1042.0 0.0 0
27.50 CSCO1424V27.5 4.15 0.00 4.35 671.0 5.10 165.0 0.0 0
27.50 CSCO1431V27.5 4.10 0.00 4.35 407.0 4.90 634.0 0.0 0
28.00 CSCO1424V28 2.65 -2.00 4.85 75.0 5.55 298.0 1.0 0
28.00 CSCO1431V28 4.60 0.00 4.85 400.0 5.40 646.0 0.0 0
28.50 CSCO1424V28.5 5.15 0.00 5.40 426.0 5.90 426.0 0.0 0
28.50 CSCO1431V28.5 5.10 0.00 5.35 425.0 5.85 425.0 0.0 0
29.00 CSCO1424V29 5.65 0.00 5.70 405.0 6.55 193.0 0.0 0
29.00 CSCO1431V29 5.60 0.00 5.85 321.0 6.40 316.0 0.0 0
29.50 CSCO1424V29.5 6.15 0.00 6.35 176.0 6.95 176.0 0.0 0
29.50 CSCO1431V29.5 6.10 0.00 6.35 51.0 6.85 11.0 0.0 0
30.00 CSCO1424V30 6.65 0.00 6.85 201.0 7.40 201.0 0.0 0
30.00 CSCO1431V30 6.45 0.00 6.85 51.0 7.35 11.0 0.0 0
30.50 CSCO1424V30.5 7.10 0.00 6.10 140.0 8.75 165.0 0.0 0
30.50 CSCO1431V30.5 7.00 0.00 6.00 10.0 9.35 1.0 0.0 0
31.00 CSCO1424V31 7.45 0.00 6.60 280.0 9.85 380.0 0.0 0
31.00 CSCO1431V31 7.45 0.00 6.50 10.0 9.85 1.0 0.0 0
31.50 CSCO1424V31.5 8.00 0.00 7.10 280.0 10.25 380.0 0.0 0
31.50 CSCO1431V31.5 7.95 0.00 6.95 280.0 10.50 1.0 0.0 0
32.00 CSCO1424V32 6.95 0.00 7.55 280.0 11.10 110.0 0.0 0
32.00 CSCO1431V32 8.45 0.00 7.10 1.0 11.30 1.0 0.0 0
32.50 CSCO1424V32.5 8.85 0.00 8.05 40.0 11.35 1.0 0.0 0
32.50 CSCO1431V32.5 8.95 0.00 7.60 1.0 11.80 1.0 0.0 0
33.00 CSCO1424V33 9.45 0.00 8.25 110.0 10.30 353.0 0.0 0
33.00 CSCO1431V33 7.90 0.00 8.35 10.0 11.85 41.0 0.0 0
33.50 CSCO1424V33.5 8.30 0.00 8.85 41.0 12.30 1.0 0.0 0
33.50 CSCO1431V33.5 8.40 0.00 9.00 1.0 11.00 40.0 0.0 0
34.00 CSCO1424V34 8.85 0.00 9.35 41.0 12.80 1.0 0.0 0
34.00 CSCO1431V34 9.15 0.00 9.35 10.0 12.85 165.0 0.0 0
34.50 CSCO1424V34.5 9.05 0.00 9.85 41.0 13.30 41.0 0.0 0
34.50 CSCO1431V34.5 9.60 0.00 10.00 41.0 13.25 10.0 0.0 0
35.00 CSCO1424V35 9.65 0.00 10.30 11.0 13.90 11.0 0.0 0
35.00 CSCO1431V35 9.65 0.00 10.35 10.0 13.85 165.0 0.0 0