Cisco Systems Inc $24.65

down -0.24


22/8/2014 04:00 PM  |  NASDAQ : CSCO  
Industries : Computer Hardware / Networking & Communication Devices
Last Trade: 24.65
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: -0.24 (-0.96 %)
Prev Close: 24.89
Open: 24.87
Bid: 24.64
Ask: 24.65
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
17.00 CSCO1429H17 7.50 0.00 7.60 789.0 8.10 1185.0 0.0 0
18.00 CSCO1429H18 6.70 0.00 6.60 1062.0 6.85 1062.0 0.0 0
18.50 CSCO1429H18.5 6.20 0.00 6.10 1018.0 6.30 1474.0 0.0 0
19.00 CSCO1429H19 5.70 0.00 5.60 988.0 5.80 1403.0 0.0 0
19.50 CSCO1429H19.5 5.20 0.00 5.10 1340.0 5.30 1411.0 0.0 0
20.00 CSCO1429H20 4.70 0.00 4.60 930.0 4.80 1420.0 0.0 0
20.50 CSCO1429H20.5 4.20 0.00 4.10 1340.0 4.30 1191.0 0.0 0
21.00 CSCO1429H21 3.70 0.00 3.60 1160.0 3.85 1746.0 0.0 0
21.50 CSCO1429H21.5 3.20 0.00 3.10 1456.0 3.35 1176.0 0.0 0
22.00 CSCO1429H22 2.74 0.00 2.64 10.0 2.79 280.0 0.0 0
22.50 CSCO1429H22.5 2.25 0.00 2.13 150.0 2.29 176.0 0.0 0
23.00 CSCO1429H23 1.60 -0.15 1.64 77.0 1.79 1543.0 22.0 30
23.50 CSCO1429H23.5 1.31 0.05 1.14 107.0 1.29 4628.0 25.0 0
24.00 CSCO1429H24 0.88 0.01 0.66 545.0 0.77 4528.0 30.0 515
24.50 CSCO1429H24.5 0.27 -0.19 0.25 806.0 0.29 3265.0 288.0 1,511
25.00 CSCO1429H25 0.06 -0.08 0.05 235.0 0.06 245.0 1111.0 4,210
25.50 CSCO1429H25.5 0.03 0.01 0.01 10.0 0.03 1837.0 20.0 7,339
26.00 CSCO1429H26 0.01 -0.02 0.01 129.0 0.03 2484.0 3.0 1,033
26.50 CSCO1429H26.5 0.02 0.00 0.01 35.0 0.02 1760.0 1.0 448
27.00 CSCO1429H27 0.02 0.00 0.01 50.0 0.02 740.0 10.0 545
27.50 CSCO1429H27.5 0.26 0.24 0.06 2384.0 0.02 869.0 66.0 395
28.00 CSCO1429H28 0.01 -0.01 0.01 4.0 0.02 966.0 4.0 12
28.50 CSCO1429H28.5 0.06 0.04 0.02 1407.0 0.02 1026.0 1.0 1
29.00 CSCO1429H29 0.03 0.01 0.01 832.0 0.02 1040.0 20.0 100
29.50 CSCO1429H29.5 0.02 0.00 0.01 568.0 0.02 1028.0 0.0 0
30.00 CSCO1429H30 0.02 0.00 0.01 210.0 0.02 1028.0 0.0 0
30.50 CSCO1429H30.5 0.02 0.00 0.01 319.0 0.02 1026.0 0.0 0
31.00 CSCO1429H31 0.02 0.00 0.01 88.0 0.02 947.0 2.0 2
31.50 CSCO1429H31.5 0.02 0.00 0.01 84.0 0.02 1028.0 0.0 0
32.00 CSCO1429H32 0.02 0.00 0.00 0.0 0.02 978.0 0.0 0
32.50 CSCO1429H32.5 0.02 0.00 0.00 0.0 0.02 978.0 0.0 0
33.00 CSCO1429H33 0.02 0.00 0.00 0.0 0.02 473.0 0.0 0
33.50 CSCO1429H33.5 0.02 0.00 0.00 0.0 0.02 476.0 0.0 0
34.00 CSCO1429H34 0.02 0.00 0.00 0.0 0.02 978.0 0.0 0
34.50 CSCO1429H34.5 0.02 0.00 0.00 0.0 0.02 1030.0 0.0 0
35.00 CSCO1429H35 0.02 0.00 0.00 0.0 0.02 1032.0 0.0 0

Put Options: CSCO

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
17.00 CSCO1429T17 0.01 -0.01 0.00 0.0 0.02 954.0 6.0 6
18.00 CSCO1429T18 0.02 0.00 0.01 10.0 0.02 976.0 0.0 0
18.50 CSCO1429T18.5 0.02 0.00 0.01 10.0 0.02 987.0 0.0 0
19.00 CSCO1429T19 0.02 0.00 0.01 425.0 0.02 933.0 0.0 0
19.50 CSCO1429T19.5 0.02 0.00 0.01 323.0 0.02 989.0 0.0 0
20.00 CSCO1429T20 0.01 -0.01 0.01 1.0 0.02 1000.0 1.0 60
20.50 CSCO1429T20.5 0.01 -0.01 0.01 261.0 0.02 970.0 30.0 53
21.00 CSCO1429T21 0.01 -0.01 0.01 22.0 0.02 976.0 5.0 70
21.50 CSCO1429T21.5 0.04 0.02 0.02 722.0 0.02 991.0 20.0 36
22.00 CSCO1429T22 0.04 0.02 0.01 22.0 0.02 622.0 6.0 13
22.50 CSCO1429T22.5 0.12 0.10 0.05 2063.0 0.02 1351.0 5.0 362
23.00 CSCO1429T23 0.01 -0.01 0.01 70.0 0.02 1303.0 10.0 419
23.50 CSCO1429T23.5 0.03 0.00 0.01 2302.0 0.03 2286.0 125.0 181
24.00 CSCO1429T24 0.02 0.00 0.01 1003.0 0.03 929.0 15.0 2,591
24.50 CSCO1429T24.5 0.11 0.04 0.10 278.0 0.12 1380.0 143.0 2,189
25.00 CSCO1429T25 0.40 0.14 0.39 684.0 0.41 12.0 344.0 1,709
25.50 CSCO1429T25.5 0.81 0.20 0.72 1596.0 0.87 465.0 51.0 422
26.00 CSCO1429T26 1.15 0.00 1.22 2645.0 1.37 87.0 18.0 108
26.50 CSCO1429T26.5 1.54 -0.05 1.71 1546.0 1.87 51.0 37.0 8
27.00 CSCO1429T27 1.44 -0.62 2.21 77.0 2.37 51.0 25.0 25
27.50 CSCO1429T27.5 2.69 0.11 2.70 3544.0 2.86 223.0 21.0 81
28.00 CSCO1429T28 3.00 0.00 3.20 1364.0 3.40 1340.0 0.0 0
28.50 CSCO1429T28.5 3.50 0.00 3.70 1353.0 3.90 1340.0 0.0 0
29.00 CSCO1429T29 4.00 0.00 4.20 1396.0 4.40 1340.0 0.0 0
29.50 CSCO1429T29.5 4.50 0.00 4.65 1593.0 4.90 1180.0 0.0 0
30.00 CSCO1429T30 5.00 0.00 5.20 1191.0 5.40 1340.0 0.0 0
30.50 CSCO1429T30.5 5.50 0.00 5.70 166.0 5.90 150.0 0.0 0
31.00 CSCO1429T31 6.00 0.00 6.20 298.0 6.40 232.0 0.0 0
31.50 CSCO1429T31.5 6.50 0.00 6.70 280.0 6.90 158.0 0.0 0
32.00 CSCO1429T32 7.00 0.00 7.20 1191.0 7.40 1340.0 0.0 0
32.50 CSCO1429T32.5 7.40 0.00 7.40 182.0 7.90 150.0 0.0 0
33.00 CSCO1429T33 7.95 0.00 7.85 280.0 8.40 150.0 0.0 0
33.50 CSCO1429T33.5 8.45 0.00 8.40 392.0 8.90 355.0 0.0 0
34.00 CSCO1429T34 8.40 0.00 8.85 392.0 9.40 355.0 0.0 0
34.50 CSCO1429T34.5 9.45 0.00 9.35 392.0 9.90 355.0 0.0 0
35.00 CSCO1429T35 8.55 0.00 9.85 555.0 10.45 21.0 0.0 0
Trading Center