Cisco Systems Inc $25.20

down 0.00


19/9/2014 04:00 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 25.20
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 25.20
Open: 25.21
Bid: 25.00
Ask: 25.32
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 14%
Options:

Call Options: CSCO

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSCO1426I17.5 7.50 0.00 7.50 462.0 7.80 1113.0 0.0 0
18.00 CSCO1426I18 7.00 0.00 7.00 855.0 7.25 1278.0 0.0 0
18.50 CSCO1426I18.5 6.50 0.00 6.50 805.0 6.75 1078.0 0.0 0
19.00 CSCO1426I19 6.01 0.01 6.00 805.0 6.25 1103.0 10.0 5
19.50 CSCO1426I19.5 5.50 0.00 5.50 855.0 5.75 1320.0 0.0 0
20.00 CSCO1426I20 5.00 0.00 5.00 805.0 5.25 1050.0 0.0 0
20.50 CSCO1426I20.5 4.55 0.00 4.55 730.0 4.75 892.0 0.0 0
21.00 CSCO1426I21 3.80 -0.25 4.05 692.0 4.25 1137.0 40.0 40
21.50 CSCO1426I21.5 3.55 0.00 3.55 814.0 3.75 854.0 0.0 0
22.00 CSCO1426I22 2.88 -0.17 3.05 595.0 3.25 1198.0 60.0 65
22.50 CSCO1426I22.5 2.68 0.00 2.55 2779.0 2.72 2761.0 32.0 42
23.00 CSCO1426I23 2.20 0.00 2.05 3575.0 2.22 4633.0 32.0 40
23.50 CSCO1426I23.5 1.40 -0.15 1.55 2122.0 1.72 861.0 51.0 60
24.00 CSCO1426I24 1.01 -0.05 1.06 1619.0 1.22 381.0 99.0 233
24.50 CSCO1426I24.5 0.64 0.00 0.60 4512.0 0.74 3054.0 96.0 762
25.00 CSCO1426I25 0.26 0.00 0.25 176.0 0.28 2304.0 2344.0 5,137
25.50 CSCO1426I25.5 0.05 0.00 0.04 3252.0 0.06 601.0 859.0 2,476
26.00 CSCO1426I26 0.01 0.00 0.02 170.0 0.01 78.0 13.0 467
26.50 CSCO1426I26.5 0.08 0.05 0.01 91.0 0.03 784.0 103.0 168
27.00 CSCO1426I27 0.01 -0.01 0.01 50.0 0.02 662.0 10.0 340
27.50 CSCO1426I27.5 0.13 0.10 0.01 21.0 0.03 1826.0 35.0 34
28.00 CSCO1426I28 0.01 -0.01 0.01 153.0 0.02 776.0 92.0 16
28.50 CSCO1426I28.5 0.02 0.00 0.01 145.0 0.02 933.0 0.0 0
29.00 CSCO1426I29 0.02 0.00 0.03 1540.0 0.02 891.0 0.0 0
29.50 CSCO1426I29.5 0.02 0.00 0.02 1229.0 0.02 964.0 0.0 0
30.00 CSCO1426I30 0.02 0.00 0.01 705.0 0.02 941.0 0.0 0
30.50 CSCO1426I30.5 0.02 0.00 0.01 234.0 0.02 1009.0 0.0 0
31.00 CSCO1426I31 0.02 0.00 0.01 307.0 0.02 938.0 0.0 0
31.50 CSCO1426I31.5 0.02 0.00 0.01 83.0 0.02 993.0 0.0 0
32.00 CSCO1426I32 0.02 0.00 0.00 0.0 0.02 901.0 0.0 0
32.50 CSCO1426I32.5 0.02 0.00 0.00 0.0 0.02 982.0 0.0 0
33.00 CSCO1426I33 0.02 0.00 0.00 0.0 0.02 942.0 0.0 0
33.50 CSCO1426I33.5 0.02 0.00 0.00 0.0 0.02 934.0 0.0 0
34.00 CSCO1426I34 0.02 0.00 0.00 0.0 0.02 1057.0 0.0 0
34.50 CSCO1426I34.5 0.02 0.00 0.00 0.0 0.02 930.0 0.0 0
35.00 CSCO1426I35 0.02 0.00 0.00 0.0 0.02 973.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.50 CSCO1426U17.5 0.02 0.00 0.01 151.0 0.02 955.0 0.0 0
18.00 CSCO1426U18 0.02 0.00 0.01 10.0 0.02 969.0 50.0 50
18.50 CSCO1426U18.5 0.02 0.00 0.01 10.0 0.02 847.0 67.0 67
19.00 CSCO1426U19 0.01 -0.01 0.01 72.0 0.02 959.0 80.0 80
19.50 CSCO1426U19.5 0.02 0.00 0.01 40.0 0.02 948.0 37.0 37
20.00 CSCO1426U20 0.02 0.00 0.01 69.0 0.02 900.0 37.0 63
20.50 CSCO1426U20.5 0.02 0.00 0.01 71.0 0.02 934.0 0.0 0
21.00 CSCO1426U21 0.02 0.00 0.01 203.0 0.02 989.0 0.0 0
21.50 CSCO1426U21.5 0.01 -0.01 0.01 210.0 0.02 915.0 283.0 202
22.00 CSCO1426U22 0.02 0.00 0.01 740.0 0.02 783.0 0.0 0
22.50 CSCO1426U22.5 0.01 -0.01 0.01 130.0 0.02 712.0 1.0 499
23.00 CSCO1426U23 0.05 0.02 0.01 530.0 0.03 2779.0 4.0 2,181
23.50 CSCO1426U23.5 0.03 0.02 0.01 941.0 0.01 167.0 100.0 726
24.00 CSCO1426U24 0.03 -0.01 0.01 1930.0 0.04 2681.0 33.0 194
24.50 CSCO1426U24.5 0.03 0.00 0.02 196.0 0.04 2838.0 35.0 1,620
25.00 CSCO1426U25 0.10 0.00 0.10 84.0 0.11 31.0 1425.0 1,653
25.50 CSCO1426U25.5 0.40 0.00 0.37 1962.0 0.41 1302.0 96.0 823
26.00 CSCO1426U26 0.80 0.01 0.79 518.0 0.96 2959.0 4.0 230
26.50 CSCO1426U26.5 1.25 -0.04 1.29 1098.0 1.45 3360.0 3.0 11
27.00 CSCO1426U27 2.23 0.44 1.79 988.0 1.95 3098.0 25.0 51
27.50 CSCO1426U27.5 2.29 0.00 2.29 332.0 2.45 2461.0 0.0 0
28.00 CSCO1426U28 2.79 0.00 2.79 346.0 2.95 2558.0 0.0 0
28.50 CSCO1426U28.5 3.25 0.00 3.25 817.0 3.45 100.0 0.0 0
29.00 CSCO1426U29 3.75 0.00 3.75 132.0 3.95 132.0 0.0 0
29.50 CSCO1426U29.5 4.25 0.00 4.25 132.0 4.45 100.0 0.0 0
30.00 CSCO1426U30 4.75 0.00 4.75 547.0 4.95 749.0 0.0 0
30.50 CSCO1426U30.5 5.25 0.00 5.25 742.0 5.50 805.0 0.0 0
31.00 CSCO1426U31 5.75 0.00 5.75 742.0 6.00 817.0 0.0 0
31.50 CSCO1426U31.5 6.25 0.00 6.25 742.0 6.50 817.0 0.0 0
32.00 CSCO1426U32 6.75 0.00 6.75 742.0 7.00 805.0 0.0 0
32.50 CSCO1426U32.5 7.25 0.00 7.25 742.0 7.50 817.0 0.0 0
33.00 CSCO1426U33 7.55 0.00 7.55 565.0 8.00 555.0 0.0 0
33.50 CSCO1426U33.5 8.05 0.00 8.05 565.0 8.50 649.0 0.0 0
34.00 CSCO1426U34 8.55 0.00 8.55 565.0 9.00 555.0 0.0 0
34.50 CSCO1426U34.5 9.05 0.00 9.05 565.0 9.50 555.0 0.0 0
35.00 CSCO1426U35 9.55 0.00 9.55 565.0 10.00 649.0 0.0 0
Trading Center