Cisco Systems Inc $25.63

down 0.00


30/7/2014 04:00 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 25.63
Trade Time: Jul 30 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 25.63
Open: 25.83
Bid: 25.34
Ask: 25.59
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 8.90 1.0 12.45 10.0 0.0 0
15.00 CSCO1416H15 9.90 0.90 9.00 1024.0 12.20 281.0 25.0 22
16.00 CSCO1401H16 7.95 0.00 7.95 318.0 11.20 257.0 0.0 0
16.00 CSCO1408H16 7.85 0.00 7.85 1942.0 11.50 870.0 0.0 0
16.00 CSCO1416H16 7.90 0.00 7.90 1025.0 11.15 140.0 0.0 0
16.00 CSCO1422H16 7.90 0.00 7.90 1.0 11.55 39.0 0.0 0
17.00 CSCO1401H17 7.60 0.00 7.60 157.0 9.15 257.0 0.0 0
17.00 CSCO1408H17 7.95 0.00 7.95 1940.0 9.55 801.0 0.0 0
17.00 CSCO1416H17 8.45 0.00 8.45 3019.0 9.45 1853.0 0.0 0
17.00 CSCO1422H17 7.10 0.00 7.10 70.0 10.30 20.0 0.0 0
17.00 CSCO1429H17 7.05 0.00 7.05 227.0 9.40 109.0 0.0 0
17.50 CSCO1401H17.5 7.50 0.00 7.50 91.0 8.65 75.0 0.0 0
17.50 CSCO1408H17.5 7.45 0.00 7.45 2130.0 8.25 1027.0 0.0 0
18.00 CSCO1401H18 7.00 0.00 7.00 91.0 8.05 75.0 0.0 0
18.00 CSCO1408H18 6.95 0.00 6.95 1927.0 8.55 740.0 0.0 0
18.00 CSCO1416H18 6.50 -0.85 7.35 3459.0 8.10 2293.0 20.0 17
18.00 CSCO1422H18 6.25 0.00 6.25 101.0 8.40 21.0 0.0 0
18.00 CSCO1429H18 5.90 0.00 5.90 133.0 8.40 109.0 0.0 0
18.50 CSCO1401H18.5 6.80 0.00 6.80 91.0 7.35 75.0 0.0 0
18.50 CSCO1408H18.5 6.95 0.00 6.95 2479.0 7.30 1337.0 0.0 0
18.50 CSCO1422H18.5 6.75 0.00 6.75 13.0 7.50 37.0 0.0 0
18.50 CSCO1429H18.5 6.60 0.00 6.60 1294.0 7.55 121.0 0.0 0
19.00 CSCO1401H19 6.40 0.00 6.40 91.0 6.85 75.0 0.0 0
19.00 CSCO1408H19 6.45 0.00 6.45 2475.0 6.80 1321.0 0.0 0
19.00 CSCO1416H19 6.75 0.30 6.45 4422.0 6.75 3019.0 2.0 4
19.00 CSCO1422H19 4.95 0.00 4.95 10.0 6.95 10.0 0.0 0
19.00 CSCO1429H19 6.45 0.00 6.45 707.0 7.05 121.0 0.0 0
19.50 CSCO1401H19.5 5.80 0.00 5.80 91.0 6.35 75.0 0.0 0
19.50 CSCO1408H19.5 5.95 0.00 5.95 2479.0 6.30 1336.0 0.0 0
19.50 CSCO1422H19.5 5.95 0.00 5.95 580.0 6.35 170.0 0.0 0
19.50 CSCO1429H19.5 5.95 0.00 5.95 271.0 6.55 233.0 0.0 0
20.00 CSCO1401H20 5.35 0.00 5.35 91.0 5.85 75.0 0.0 0
20.00 CSCO1408H20 5.45 0.00 5.45 2479.0 5.80 1321.0 0.0 0
20.00 CSCO1416H20 5.50 0.05 5.45 4426.0 5.75 2907.0 6.0 6
20.00 CSCO1422H20 5.45 0.00 5.45 731.0 5.90 177.0 0.0 0
20.00 CSCO1429H20 5.45 0.00 5.45 814.0 6.05 121.0 0.0 0
20.50 CSCO1401H20.5 4.80 0.00 4.80 91.0 5.35 75.0 0.0 0
20.50 CSCO1408H20.5 4.95 0.00 4.95 2449.0 5.30 1321.0 0.0 0
20.50 CSCO1422H20.5 4.95 0.00 4.95 460.0 5.40 177.0 0.0 0
20.50 CSCO1429H20.5 4.95 0.00 4.95 361.0 5.55 181.0 0.0 0
21.00 CSCO1401H21 4.35 0.00 4.35 511.0 4.85 146.0 0.0 0
21.00 CSCO1408H21 4.40 0.00 4.40 2484.0 4.80 1175.0 0.0 0
21.00 CSCO1416H21 4.61 0.00 4.55 4843.0 4.70 2441.0 15.0 50
21.00 CSCO1422H21 4.45 0.00 4.45 706.0 4.90 184.0 0.0 0
21.00 CSCO1429H21 4.45 0.00 4.45 508.0 5.05 191.0 0.0 0
21.50 CSCO1401H21.5 3.85 0.00 3.85 189.0 4.20 181.0 0.0 0
21.50 CSCO1408H21.5 3.90 0.00 3.90 134.0 4.20 147.0 0.0 0
21.50 CSCO1416H21.5 3.95 0.00 3.95 4176.0 4.25 2542.0 0.0 0
21.50 CSCO1422H21.5 3.95 0.00 3.95 559.0 4.40 183.0 0.0 0
21.50 CSCO1429H21.5 4.00 0.00 4.00 119.0 4.25 136.0 0.0 0
22.00 CSCO1401H22 3.35 0.00 3.35 485.0 3.85 185.0 0.0 0
22.00 CSCO1408H22 3.40 0.00 3.40 1640.0 3.70 146.0 0.0 0
22.00 CSCO1416H22 3.80 0.35 3.45 4136.0 3.75 824.0 3.0 122
22.00 CSCO1422H22 3.50 0.00 3.50 597.0 3.90 181.0 0.0 0
22.00 CSCO1429H22 3.50 0.00 3.50 151.0 3.75 136.0 0.0 0
22.50 CSCO1401H22.5 2.88 0.00 2.88 2551.0 3.35 710.0 0.0 0
22.50 CSCO1408H22.5 2.93 0.00 2.93 1688.0 3.20 145.0 0.0 0
22.50 CSCO1416H22.5 3.00 0.00 3.00 3065.0 3.25 759.0 20.0 4
22.50 CSCO1422H22.5 2.99 0.00 2.99 2218.0 3.45 676.0 0.0 0
22.50 CSCO1429H22.5 3.05 0.00 3.05 1255.0 3.25 170.0 0.0 0
23.00 CSCO1401H23 2.36 -0.02 2.38 2622.0 2.84 798.0 1.0 3
23.00 CSCO1408H23 2.43 0.00 2.43 1766.0 2.69 134.0 0.0 0
23.00 CSCO1416H23 2.85 0.32 2.53 3124.0 2.74 640.0 3.0 6,456
23.00 CSCO1422H23 2.55 0.00 2.55 1796.0 2.88 866.0 0.0 0
23.00 CSCO1429H23 2.58 0.00 2.58 678.0 2.92 775.0 0.0 0
23.50 CSCO1401H23.5 1.22 -0.66 1.88 2049.0 2.35 796.0 20.0 36
23.50 CSCO1408H23.5 2.37 0.39 1.98 2775.0 2.19 181.0 1.0 1
23.50 CSCO1416H23.5 2.23 0.00 2.08 6086.0 2.26 2900.0 10.0 10
23.50 CSCO1422H23.5 1.91 -0.19 2.10 4662.0 2.33 3010.0 1.0 1
23.50 CSCO1429H23.5 2.11 0.00 2.11 3013.0 2.45 3065.0 0.0 0
24.00 CSCO1401H24 1.48 0.00 1.46 4402.0 1.73 3251.0 25.0 156
24.00 CSCO1408H24 1.85 0.36 1.49 3068.0 1.68 412.0 1.0 29
24.00 CSCO1416H24 1.72 0.00 1.76 91.0 1.80 1758.0 190.0 9,310
24.00 CSCO1422H24 1.70 -0.07 1.77 2765.0 1.84 996.0 105.0 110
24.00 CSCO1429H24 1.95 0.18 1.77 2951.0 1.88 2193.0 10.0 25
24.50 CSCO1401H24.5 1.05 0.00 0.97 4880.0 1.21 3683.0 195.0 720
24.50 CSCO1408H24.5 1.48 0.45 1.03 3874.0 1.18 255.0 154.0 462
24.50 CSCO1416H24.5 1.68 0.36 1.32 4110.0 1.39 1529.0 6.0 7
24.50 CSCO1422H24.5 1.57 0.20 1.37 3001.0 1.44 1714.0 7.0 171
24.50 CSCO1429H24.5 1.37 -0.05 1.42 1698.0 1.48 1310.0 4.0 51
25.00 CSCO1401H25 0.65 0.00 0.54 4920.0 0.67 1548.0 202.0 2,075
25.00 CSCO1408H25 0.78 0.14 0.64 5845.0 0.72 2062.0 70.0 800
25.00 CSCO1416H25 1.03 0.00 1.00 119.0 1.03 1365.0 263.0 41,694
25.00 CSCO1422H25 1.02 0.00 1.04 553.0 1.08 1401.0 20.0 373
25.00 CSCO1429H25 1.14 0.06 1.08 190.0 1.13 2779.0 12.0 35
25.50 CSCO1401H25.5 0.19 0.00 0.19 2468.0 0.23 667.0 193.0 4,228
25.50 CSCO1408H25.5 0.30 0.00 0.30 5203.0 0.35 4381.0 224.0 775
25.50 CSCO1416H25.5 0.71 0.00 0.71 96.0 0.72 134.0 1371.0 2,738
25.50 CSCO1422H25.5 0.85 0.11 0.74 1530.0 0.79 1753.0 4.0 359
25.50 CSCO1429H25.5 0.78 0.00 0.78 2324.0 0.83 2181.0 13.0 89
26.00 CSCO1401H26 0.03 0.00 0.02 732.0 0.04 791.0 3043.0 4,442
26.00 CSCO1408H26 0.12 0.01 0.10 4946.0 0.12 55.0 1203.0 2,514
26.00 CSCO1416H26 0.49 0.00 0.48 17.0 0.49 50.0 1630.0 44,073
26.00 CSCO1422H26 0.50 0.00 0.51 1051.0 0.55 1183.0 16.0 1,162
26.00 CSCO1429H26 0.51 -0.03 0.55 675.0 0.59 2050.0 55.0 544
26.50 CSCO1401H26.5 0.01 0.00 0.01 50.0 0.01 197.0 404.0 3,981
26.50 CSCO1408H26.5 0.04 0.00 0.02 1031.0 0.04 389.0 1058.0 1,739
26.50 CSCO1416H26.5 0.30 0.00 0.31 596.0 0.32 148.0 243.0 1,738
26.50 CSCO1422H26.5 0.39 0.05 0.34 622.0 0.37 1234.0 9.0 656
26.50 CSCO1429H26.5 0.36 0.00 0.37 2717.0 0.41 1650.0 3.0 81
27.00 CSCO1401H27 0.04 0.02 0.01 1378.0 0.02 454.0 400.0 503
27.00 CSCO1408H27 0.03 0.02 0.01 204.0 0.03 1730.0 4.0 325
27.00 CSCO1416H27 0.20 0.01 0.19 1242.0 0.20 158.0 262.0 19,805
27.00 CSCO1422H27 0.29 0.09 0.20 3249.0 0.25 3140.0 49.0 959
27.00 CSCO1429H27 0.32 0.08 0.24 2377.0 0.28 1692.0 2.0 104
27.50 CSCO1401H27.5 0.02 0.00 0.01 11.0 0.02 1088.0 0.0 0
27.50 CSCO1408H27.5 0.03 0.00 0.01 220.0 0.03 1148.0 0.0 0
27.50 CSCO1416H27.5 0.12 0.00 0.11 2002.0 0.14 3240.0 10.0 817
27.50 CSCO1422H27.5 0.21 0.09 0.12 3041.0 0.16 1553.0 255.0 1,545
27.50 CSCO1429H27.5 0.26 0.12 0.14 1886.0 0.19 1533.0 66.0 395
28.00 CSCO1401H28 0.02 0.00 0.00 0.0 0.02 518.0 0.0 0
28.00 CSCO1408H28 0.03 0.00 0.00 0.0 0.03 1937.0 50.0 50
28.00 CSCO1416H28 0.14 0.00 0.07 1082.0 0.09 2758.0 200.0 3,489
28.00 CSCO1422H28 0.14 0.06 0.08 917.0 0.12 1459.0 40.0 80
28.00 CSCO1429H28 0.13 0.04 0.09 2481.0 0.14 2279.0 4.0 16
28.50 CSCO1401H28.5 0.02 0.00 0.00 0.0 0.02 1088.0 0.0 0
28.50 CSCO1408H28.5 0.03 0.00 0.00 0.0 0.03 1862.0 0.0 0
28.50 CSCO1416H28.5 0.08 0.04 0.04 267.0 0.06 2392.0 60.0 60
28.50 CSCO1422H28.5 0.05 0.01 0.04 2277.0 0.09 2165.0 39.0 40
28.50 CSCO1429H28.5 0.06 0.00 0.06 1703.0 0.10 1854.0 1.0 1
29.00 CSCO1401H29 0.02 0.00 0.00 0.0 0.02 596.0 0.0 0
29.00 CSCO1408H29 0.02 0.00 0.00 0.0 0.02 1072.0 0.0 0
29.00 CSCO1416H29 0.05 0.00 0.02 1259.0 0.05 1121.0 6.0 444
29.00 CSCO1422H29 0.03 0.00 0.03 689.0 0.07 1164.0 6.0 6
29.00 CSCO1429H29 0.04 0.01 0.03 1865.0 0.08 1718.0 100.0 100
29.50 CSCO1401H29.5 0.02 0.00 0.00 0.0 0.02 648.0 0.0 0
29.50 CSCO1408H29.5 0.02 0.00 0.00 0.0 0.02 886.0 0.0 0
29.50 CSCO1416H29.5 0.01 0.00 0.01 1244.0 0.04 1119.0 0.0 0
29.50 CSCO1422H29.5 0.02 0.01 0.01 2119.0 0.05 2120.0 10.0 10
29.50 CSCO1429H29.5 0.02 0.00 0.02 1304.0 0.06 1533.0 0.0 0
30.00 CSCO1401H30 0.02 0.00 0.00 0.0 0.02 630.0 0.0 0
30.00 CSCO1408H30 0.02 0.00 0.00 0.0 0.02 1063.0 0.0 0
30.00 CSCO1416H30 0.01 0.00 0.01 414.0 0.03 997.0 12.0 153
30.00 CSCO1422H30 0.05 0.00 0.01 1678.0 0.05 1724.0 0.0 0
30.00 CSCO1429H30 0.01 0.00 0.01 1321.0 0.05 1393.0 0.0 0
30.50 CSCO1401H30.5 0.02 0.00 0.00 0.0 0.02 223.0 0.0 0
30.50 CSCO1408H30.5 0.02 0.00 0.00 0.0 0.02 1063.0 0.0 0
30.50 CSCO1416H30.5 0.02 0.00 0.01 119.0 0.02 1435.0 0.0 0
30.50 CSCO1422H30.5 0.04 0.00 0.01 362.0 0.04 1373.0 0.0 0
30.50 CSCO1429H30.5 0.01 0.00 0.01 229.0 1.72 1.0 0.0 0
31.00 CSCO1401H31 0.02 0.00 0.00 0.0 0.02 209.0 0.0 0
31.00 CSCO1408H31 0.02 0.00 0.00 0.0 0.02 1067.0 0.0 0
31.00 CSCO1416H31 0.02 0.00 0.01 50.0 0.02 1633.0 1.0 1
31.00 CSCO1422H31 0.04 0.00 0.01 101.0 0.04 2048.0 0.0 0
31.00 CSCO1429H31 0.02 -0.02 0.01 88.0 0.04 1350.0 2.0 2
31.50 CSCO1401H31.5 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
31.50 CSCO1408H31.5 0.02 0.00 0.00 0.0 0.02 957.0 0.0 0
31.50 CSCO1422H31.5 0.03 0.00 0.01 102.0 0.03 961.0 0.0 0
31.50 CSCO1429H31.5 0.03 0.00 0.01 84.0 0.03 327.0 0.0 0
32.00 CSCO1401H32 0.02 0.00 0.00 0.0 0.02 549.0 0.0 0
32.00 CSCO1408H32 0.02 0.00 0.00 0.0 0.02 1075.0 0.0 0
32.00 CSCO1416H32 0.02 0.00 0.00 0.0 0.02 1427.0 13.0 13
32.00 CSCO1422H32 0.03 0.00 0.00 0.0 0.03 1258.0 0.0 0
32.00 CSCO1429H32 0.03 0.00 0.00 0.0 0.03 754.0 0.0 0
32.50 CSCO1401H32.5 0.02 0.00 0.00 0.0 0.02 550.0 0.0 0
32.50 CSCO1408H32.5 0.02 0.00 0.00 0.0 0.02 228.0 0.0 0
32.50 CSCO1422H32.5 0.03 0.00 0.00 0.0 0.03 1458.0 0.0 0
32.50 CSCO1429H32.5 0.03 0.00 0.00 0.0 0.03 1413.0 0.0 0
33.00 CSCO1401H33 0.02 0.00 0.00 0.0 0.02 234.0 0.0 0
33.00 CSCO1408H33 0.02 0.00 0.00 0.0 0.02 224.0 0.0 0
33.00 CSCO1422H33 0.03 0.00 0.00 0.0 0.03 1493.0 0.0 0
33.00 CSCO1429H33 0.03 0.00 0.00 0.0 0.03 1590.0 0.0 0
33.50 CSCO1401H33.5 0.02 0.00 0.00 0.0 0.02 256.0 0.0 0
33.50 CSCO1422H33.5 0.02 0.00 0.00 0.0 0.02 168.0 0.0 0
33.50 CSCO1429H33.5 0.02 0.00 0.00 0.0 0.02 125.0 0.0 0
34.00 CSCO1401H34 0.02 0.00 0.00 0.0 0.02 241.0 0.0 0
34.00 CSCO1422H34 0.02 0.00 0.00 0.0 0.02 173.0 0.0 0
34.00 CSCO1429H34 0.02 0.00 0.00 0.0 0.02 171.0 0.0 0
34.50 CSCO1401H34.5 0.02 0.00 0.00 0.0 0.02 356.0 0.0 0
34.50 CSCO1422H34.5 0.02 0.00 0.00 0.0 0.02 185.0 0.0 0
34.50 CSCO1429H34.5 0.02 0.00 0.00 0.0 0.02 180.0 0.0 0
35.00 CSCO1401H35 0.02 0.00 0.00 0.0 0.02 410.0 0.0 0
35.00 CSCO1422H35 0.02 0.00 0.00 0.0 0.02 181.0 0.0 0
35.00 CSCO1429H35 0.02 0.00 0.00 0.0 0.02 181.0 0.0 0
35.50 CSCO1401H35.5 0.02 0.00 0.00 0.0 0.02 396.0 0.0 0
36.00 CSCO1401H36 0.02 0.00 0.00 0.0 0.02 377.0 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 0.02 780.0 0.0 0
15.00 CSCO1416T15 0.01 0.00 0.01 64.0 0.01 217.0 3.0 3
16.00 CSCO1401T16 0.02 0.00 0.00 0.0 0.02 231.0 0.0 0
16.00 CSCO1408T16 0.02 0.00 0.00 0.0 0.02 961.0 0.0 0
16.00 CSCO1416T16 0.02 0.01 0.01 174.0 0.01 782.0 2.0 24
16.00 CSCO1422T16 0.02 0.00 0.00 0.0 0.02 370.0 0.0 0
17.00 CSCO1401T17 0.02 0.00 0.00 0.0 0.02 230.0 0.0 0
17.00 CSCO1408T17 0.02 0.00 0.00 0.0 0.02 958.0 0.0 0
17.00 CSCO1416T17 0.05 0.04 0.01 65.0 0.01 782.0 100.0 100
17.00 CSCO1422T17 0.02 0.00 0.00 0.0 0.02 196.0 0.0 0
17.00 CSCO1429T17 0.02 0.00 0.00 0.0 0.02 307.0 0.0 0
17.50 CSCO1401T17.5 0.02 0.00 0.00 0.0 0.02 228.0 0.0 0
17.50 CSCO1408T17.5 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
18.00 CSCO1401T18 0.02 0.00 0.00 0.0 0.02 360.0 0.0 0
18.00 CSCO1408T18 0.02 0.00 0.00 0.0 0.02 218.0 0.0 0
18.00 CSCO1416T18 0.02 0.01 0.01 10.0 0.01 193.0 6.0 341
18.00 CSCO1422T18 0.02 0.00 0.01 115.0 0.02 190.0 0.0 0
18.00 CSCO1429T18 0.02 0.00 0.01 1.0 0.02 294.0 0.0 0
18.50 CSCO1401T18.5 0.02 0.00 0.01 160.0 0.02 378.0 0.0 0
18.50 CSCO1408T18.5 0.02 0.00 0.00 0.0 0.02 220.0 0.0 0
18.50 CSCO1422T18.5 0.02 0.00 0.01 1.0 0.02 188.0 0.0 0
18.50 CSCO1429T18.5 0.02 0.00 0.01 137.0 0.02 155.0 0.0 0
19.00 CSCO1401T19 0.02 0.00 0.01 95.0 0.02 389.0 0.0 0
19.00 CSCO1408T19 0.02 0.00 0.00 0.0 0.02 227.0 0.0 0
19.00 CSCO1416T19 0.02 0.00 0.01 100.0 0.02 458.0 4.0 645
19.00 CSCO1422T19 0.02 0.00 0.01 10.0 0.02 195.0 0.0 0
19.00 CSCO1429T19 0.02 0.00 0.01 98.0 0.02 132.0 0.0 0
19.50 CSCO1401T19.5 0.02 0.00 0.01 98.0 0.02 337.0 0.0 0
19.50 CSCO1408T19.5 0.02 0.00 0.01 75.0 0.02 220.0 0.0 0
19.50 CSCO1422T19.5 0.03 0.00 0.01 102.0 0.03 1912.0 0.0 0
19.50 CSCO1429T19.5 0.03 0.00 0.01 98.0 0.03 842.0 0.0 0
20.00 CSCO1401T20 0.02 0.00 0.01 88.0 0.02 338.0 0.0 0
20.00 CSCO1408T20 0.02 0.00 0.01 34.0 0.02 221.0 0.0 0
20.00 CSCO1416T20 0.02 0.00 0.01 960.0 0.02 782.0 1.0 4,446
20.00 CSCO1422T20 0.01 -0.02 0.01 131.0 0.03 1393.0 10.0 10
20.00 CSCO1429T20 0.03 0.00 0.01 10.0 0.03 469.0 0.0 0
20.50 CSCO1401T20.5 0.02 0.00 0.01 10.0 0.02 383.0 0.0 0
20.50 CSCO1408T20.5 0.02 0.00 0.01 106.0 0.02 214.0 0.0 0
20.50 CSCO1422T20.5 0.01 -0.02 0.01 10.0 0.03 225.0 9.0 21
20.50 CSCO1429T20.5 0.02 0.01 0.01 1.0 0.04 1278.0 23.0 23
21.00 CSCO1401T21 0.02 0.00 0.01 75.0 0.02 499.0 5000.0 5,000
21.00 CSCO1408T21 0.02 0.00 0.01 151.0 0.02 232.0 0.0 0
21.00 CSCO1416T21 0.02 0.00 0.01 204.0 0.02 975.0 30.0 3,317
21.00 CSCO1422T21 0.02 0.01 0.01 2.0 0.04 436.0 72.0 213
21.00 CSCO1429T21 0.05 0.04 0.01 1469.0 0.05 1945.0 2.0 64
21.50 CSCO1401T21.5 0.02 0.00 0.01 11.0 0.02 231.0 0.0 0
21.50 CSCO1408T21.5 0.02 0.00 0.01 108.0 0.02 1046.0 0.0 0
21.50 CSCO1416T21.5 0.03 0.00 0.01 862.0 0.03 781.0 2.0 230
21.50 CSCO1422T21.5 0.05 0.00 0.02 873.0 0.05 374.0 0.0 0
21.50 CSCO1429T21.5 0.04 0.02 0.02 1435.0 0.06 1906.0 16.0 16
22.00 CSCO1401T22 0.02 0.00 0.01 106.0 0.02 222.0 0.0 0
22.00 CSCO1408T22 0.01 -0.01 0.01 1.0 0.02 783.0 4.0 4
22.00 CSCO1416T22 0.02 0.00 0.02 102.0 0.05 2210.0 4.0 6,658
22.00 CSCO1422T22 0.06 0.04 0.02 1579.0 0.06 684.0 75.0 80
22.00 CSCO1429T22 0.05 0.02 0.03 2221.0 0.08 2207.0 12.0 13
22.50 CSCO1401T22.5 0.03 0.01 0.01 61.0 0.02 256.0 1.0 1
22.50 CSCO1408T22.5 0.01 -0.01 0.01 140.0 0.02 590.0 188.0 188
22.50 CSCO1416T22.5 0.05 0.02 0.03 1324.0 0.06 958.0 36.0 142
22.50 CSCO1422T22.5 0.08 0.04 0.04 1316.0 0.09 2357.0 10.0 10
22.50 CSCO1429T22.5 0.10 0.05 0.05 2258.0 0.10 2474.0 20.0 44
23.00 CSCO1401T23 0.01 -0.01 0.01 66.0 0.02 1064.0 1001.0 1,001
23.00 CSCO1408T23 0.01 0.00 0.01 287.0 0.02 995.0 14.0 72
23.00 CSCO1416T23 0.07 0.00 0.05 15.0 0.07 2174.0 70.0 13,989
23.00 CSCO1422T23 0.14 0.07 0.07 642.0 0.12 2370.0 5.0 16
23.00 CSCO1429T23 0.12 0.04 0.08 2216.0 0.13 3111.0 2.0 2
23.50 CSCO1401T23.5 0.03 0.01 0.01 117.0 0.02 1064.0 4464.0 4,520
23.50 CSCO1408T23.5 0.01 0.00 0.01 116.0 0.03 505.0 1.0 85
23.50 CSCO1416T23.5 0.10 0.00 0.09 6.0 0.11 2388.0 5.0 105
23.50 CSCO1422T23.5 0.11 0.00 0.11 289.0 0.16 2525.0 0.0 0
23.50 CSCO1429T23.5 0.13 0.00 0.13 1241.0 0.17 2892.0 0.0 0
24.00 CSCO1401T24 0.03 0.01 0.01 183.0 0.02 1094.0 24.0 421
24.00 CSCO1408T24 0.04 0.03 0.01 193.0 0.03 342.0 38.0 459
24.00 CSCO1416T24 0.16 0.00 0.14 810.0 0.16 1184.0 1572.0 28,548
24.00 CSCO1422T24 0.20 0.03 0.17 1505.0 0.20 1061.0 12.0 57
24.00 CSCO1429T24 0.17 -0.03 0.20 793.0 0.24 2714.0 10.0 41
24.50 CSCO1401T24.5 0.03 0.00 0.01 544.0 0.03 1537.0 20.0 330
24.50 CSCO1408T24.5 0.06 0.04 0.02 1314.0 0.05 2609.0 15.0 283
24.50 CSCO1416T24.5 0.24 0.00 0.24 50.0 0.25 93.0 56.0 1,591
24.50 CSCO1422T24.5 0.30 0.00 0.27 1707.0 0.30 2496.0 12.0 201
24.50 CSCO1429T24.5 0.32 0.00 0.30 2416.0 0.36 3384.0 3.0 66
25.00 CSCO1401T25 0.01 0.00 0.01 112.0 0.02 503.0 556.0 1,107
25.00 CSCO1408T25 0.08 0.02 0.06 2043.0 0.08 607.0 205.0 885
25.00 CSCO1416T25 0.38 0.00 0.38 131.0 0.40 253.0 1481.0 21,295
25.00 CSCO1422T25 0.37 -0.06 0.41 2808.0 0.46 3124.0 50.0 2,053
25.00 CSCO1429T25 0.50 0.00 0.45 2502.0 0.52 3746.0 59.0 244
25.50 CSCO1401T25.5 0.10 0.00 0.09 507.0 0.11 1395.0 2955.0 4,271
25.50 CSCO1408T25.5 0.26 0.00 0.19 1663.0 0.22 1210.0 40.0 1,330
25.50 CSCO1416T25.5 0.63 0.00 0.58 1067.0 0.60 10.0 537.0 5,394
25.50 CSCO1422T25.5 0.53 -0.09 0.62 1160.0 0.65 745.0 1.0 136
25.50 CSCO1429T25.5 0.62 -0.03 0.65 2390.0 0.69 1638.0 2.0 67
26.00 CSCO1401T26 0.50 0.00 0.38 2440.0 0.44 1179.0 99.0 1,001
26.00 CSCO1408T26 0.53 0.00 0.48 52.0 0.50 116.0 123.0 562
26.00 CSCO1416T26 0.87 0.00 0.85 671.0 0.86 82.0 146.0 4,547
26.00 CSCO1422T26 0.76 -0.12 0.88 849.0 0.90 50.0 10.0 677
26.00 CSCO1429T26 0.85 -0.06 0.91 2379.0 0.99 3454.0 8.0 55
26.50 CSCO1401T26.5 0.73 -0.05 0.78 3597.0 1.04 1788.0 75.0 209
26.50 CSCO1408T26.5 0.63 -0.24 0.87 720.0 1.07 235.0 10.0 59
26.50 CSCO1416T26.5 1.06 -0.11 1.17 628.0 1.21 3383.0 2.0 88
26.50 CSCO1422T26.5 1.34 0.00 1.20 1223.0 1.27 2897.0 1.0 51
26.50 CSCO1429T26.5 1.23 0.00 1.23 1984.0 1.32 2831.0 0.0 0
27.00 CSCO1401T27 1.34 0.00 1.27 1665.0 1.55 367.0 2.0 49
27.00 CSCO1408T27 1.27 -0.11 1.34 1954.0 1.55 1796.0 4.0 8
27.00 CSCO1416T27 1.58 0.00 1.56 800.0 1.62 1484.0 9.0 272
27.00 CSCO1422T27 1.50 -0.07 1.57 1676.0 1.64 2414.0 22.0 253
27.00 CSCO1429T27 1.44 -0.16 1.60 2168.0 1.69 2708.0 25.0 93
27.50 CSCO1401T27.5 1.54 -0.11 1.65 1140.0 2.13 200.0 1.0 1
27.50 CSCO1408T27.5 1.84 0.00 1.84 2940.0 2.05 1804.0 0.0 0
27.50 CSCO1416T27.5 1.73 -0.23 1.96 3660.0 2.15 3842.0 2.0 50
27.50 CSCO1422T27.5 2.19 0.21 1.98 1515.0 2.09 2442.0 153.0 153
27.50 CSCO1429T27.5 2.21 0.20 2.01 929.0 2.11 2696.0 60.0 60
28.00 CSCO1401T28 2.27 0.10 2.17 1331.0 2.63 200.0 8.0 1
28.00 CSCO1408T28 2.03 -0.29 2.32 3213.0 2.55 2554.0 8.0 8
28.00 CSCO1416T28 2.50 0.00 2.41 2407.0 2.60 918.0 2.0 223
28.00 CSCO1422T28 2.30 0.00 2.30 3566.0 2.63 2231.0 0.0 0
28.00 CSCO1429T28 2.31 0.00 2.31 3088.0 2.64 2977.0 0.0 0
28.50 CSCO1401T28.5 2.70 0.04 2.66 1331.0 3.15 203.0 10.0 5
28.50 CSCO1408T28.5 2.53 -0.20 2.73 4101.0 3.10 2362.0 10.0 10
28.50 CSCO1416T28.5 2.88 0.03 2.85 3431.0 3.10 2741.0 50.0 50
28.50 CSCO1422T28.5 2.74 0.00 2.74 1785.0 3.10 419.0 0.0 0
28.50 CSCO1429T28.5 2.64 0.00 2.64 823.0 3.15 182.0 0.0 0
29.00 CSCO1401T29 3.15 0.00 3.15 91.0 3.65 75.0 0.0 0
29.00 CSCO1408T29 3.20 0.00 3.20 2102.0 3.60 1001.0 0.0 0
29.00 CSCO1416T29 3.35 0.05 3.30 3477.0 3.60 2587.0 30.0 29
29.00 CSCO1422T29 3.15 0.00 3.15 1304.0 3.60 715.0 0.0 0
29.00 CSCO1429T29 3.05 0.00 3.05 807.0 3.60 139.0 0.0 0
29.50 CSCO1401T29.5 3.65 0.00 3.65 91.0 4.05 75.0 0.0 0
29.50 CSCO1408T29.5 3.70 0.00 3.70 1089.0 4.05 1053.0 0.0 0
29.50 CSCO1416T29.5 3.85 0.05 3.80 2902.0 4.10 2094.0 111.0 111
29.50 CSCO1422T29.5 3.60 0.00 3.60 879.0 4.10 164.0 0.0 0
29.50 CSCO1429T29.5 3.55 0.00 3.55 706.0 4.10 106.0 0.0 0
30.00 CSCO1401T30 4.15 0.00 4.15 184.0 4.65 184.0 0.0 0
30.00 CSCO1408T30 4.20 0.00 4.20 901.0 4.55 1001.0 0.0 0
30.00 CSCO1416T30 4.25 0.00 4.25 3932.0 4.55 2679.0 0.0 0
30.00 CSCO1422T30 4.10 0.00 4.10 563.0 4.60 166.0 0.0 0
30.00 CSCO1429T30 4.05 0.00 4.05 703.0 4.60 133.0 0.0 0
30.50 CSCO1401T30.5 4.60 0.00 4.60 140.0 5.05 302.0 0.0 0
30.50 CSCO1408T30.5 4.70 0.00 4.70 1088.0 5.05 1053.0 0.0 0
30.50 CSCO1416T30.5 4.75 0.00 4.75 4019.0 5.05 2809.0 0.0 0
30.50 CSCO1422T30.5 4.60 0.00 4.60 505.0 5.10 167.0 0.0 0
30.50 CSCO1429T30.5 4.50 0.00 4.50 733.0 5.10 144.0 0.0 0
31.00 CSCO1401T31 5.15 0.00 5.15 184.0 5.65 186.0 0.0 0
31.00 CSCO1408T31 5.20 0.00 5.20 1088.0 5.55 1054.0 0.0 0
31.00 CSCO1416T31 5.20 0.00 5.20 4286.0 5.55 3018.0 0.0 0
31.00 CSCO1422T31 5.15 0.00 5.15 811.0 5.55 148.0 0.0 0
31.00 CSCO1429T31 5.00 0.00 5.00 845.0 5.60 145.0 0.0 0
31.50 CSCO1401T31.5 5.65 0.00 5.65 184.0 6.15 186.0 0.0 0
31.50 CSCO1408T31.5 5.70 0.00 5.70 1088.0 6.10 971.0 0.0 0
31.50 CSCO1422T31.5 5.55 0.00 5.55 1746.0 6.05 254.0 0.0 0
31.50 CSCO1429T31.5 5.50 0.00 5.50 865.0 6.10 146.0 0.0 0
32.00 CSCO1401T32 6.15 0.00 6.15 184.0 6.65 184.0 0.0 0
32.00 CSCO1408T32 6.20 0.00 6.20 1088.0 6.60 971.0 0.0 0
32.00 CSCO1416T32 6.20 0.00 6.20 3250.0 6.55 1982.0 0.0 0
32.00 CSCO1422T32 6.15 0.00 6.15 1861.0 6.55 257.0 0.0 0
32.00 CSCO1429T32 6.00 0.00 6.00 1104.0 6.55 116.0 0.0 0
32.50 CSCO1401T32.5 6.65 0.00 6.65 184.0 7.15 186.0 0.0 0
32.50 CSCO1408T32.5 6.70 0.00 6.70 1088.0 7.10 971.0 0.0 0
32.50 CSCO1422T32.5 6.55 0.00 6.55 10.0 7.30 10.0 0.0 0
32.50 CSCO1429T32.5 6.50 0.00 6.50 1243.0 7.05 111.0 0.0 0
33.00 CSCO1401T33 7.15 0.00 7.15 184.0 7.65 186.0 0.0 0
33.00 CSCO1408T33 7.20 0.00 7.20 1084.0 7.60 971.0 0.0 0
33.00 CSCO1422T33 7.05 0.00 7.05 10.0 7.80 10.0 0.0 0
33.00 CSCO1429T33 6.95 0.00 6.95 490.0 8.00 122.0 0.0 0
33.50 CSCO1401T33.5 6.85 0.00 6.85 117.0 8.70 117.0 0.0 0
33.50 CSCO1422T33.5 7.30 0.00 7.30 198.0 9.60 164.0 0.0 0
33.50 CSCO1429T33.5 6.20 0.00 6.20 65.0 8.65 50.0 0.0 0
34.00 CSCO1401T34 7.20 0.00 7.20 117.0 9.20 117.0 0.0 0
34.00 CSCO1422T34 7.50 0.00 7.50 148.0 9.90 184.0 0.0 0
34.00 CSCO1429T34 6.70 0.00 6.70 65.0 10.00 50.0 0.0 0
34.50 CSCO1401T34.5 7.85 0.00 7.85 117.0 9.70 117.0 0.0 0
34.50 CSCO1422T34.5 7.30 0.00 7.30 170.0 10.55 184.0 0.0 0
34.50 CSCO1429T34.5 7.20 0.00 7.20 37.0 10.45 39.0 0.0 0
35.00 CSCO1401T35 7.75 0.00 7.75 140.0 11.05 257.0 0.0 0
35.00 CSCO1422T35 8.80 0.00 8.80 89.0 11.05 166.0 0.0 0
35.00 CSCO1429T35 7.80 0.00 7.80 20.0 11.10 20.0 0.0 0
35.50 CSCO1401T35.5 9.70 0.00 9.70 130.0 10.10 218.0 0.0 0
36.00 CSCO1401T36 10.05 0.00 10.05 251.0 10.50 248.0 0.0 0
Trading Center