Advertisements

Cisco Systems Inc. (CSCO) Options

Option Chain for Cisco Systems Inc. (CSCO) 
$ 32.605   0.115 (+0.35%) Volume: 9.03m 2:11 PM EDT Sep 20, 2017
Option Filter:        Type:        Help
Sep 17  |  Oct 17  |  Nov 17  |  Dec 17  |  Jan 18  |  Feb 18  |  Apr 18  |  Jun 18  |  Sep 18  |  Jan 19  |  Jan 20  |  Near Term  |  All
Calls PD   Last Chg Bid Ask Volume Open Int Root Strike Puts PD   Last Chg Bid Ask Volume Open Int
Sep 15, 2017 2.69       0 0 CSCO 29.50 Sep 15, 2017 0.01       0 989
Sep 15, 2017 2.49       0 0 CSCO 30.00 Sep 15, 2017 0.01       0 25642
Sep 15, 2017 1.91       0 0 CSCO 30.50 Sep 15, 2017 0.01       0 4712
Sep 15, 2017 1.41       0 0 CSCO 31.00 Sep 15, 2017 0.01       0 13397
Sep 15, 2017 0.91       0 0 CSCO 31.50 Sep 15, 2017 0.02       0 4158
Sep 15, 2017 0.44       0 1 CSCO 32.00 Sep 15, 2017 0.01       0 11811
Sep 15, 2017 0.02       0 3755 CSCO 32.50 Sep 15, 2017 0.12       0 0
Sep 15, 2017 0.01       0 25980 CSCO 33.00 Sep 15, 2017 0.53       0 0
Sep 15, 2017 0.01       0 414 CSCO 33.50 Sep 15, 2017 1.01       0 0
Sep 15, 2017 0.01       0 9454 CSCO 34.00 Sep 15, 2017 1.60       0 0
Sep 15, 2017         0 0 CSCO 34.50 Sep 15, 2017 2.34       0 0
Sep 15, 2017 0.01       0 8738 CSCO 35.00 Sep 15, 2017 2.89       0 0
Sep 15, 2017         0 0 CSCO 35.50 Sep 15, 2017         0 0
Sep 22, 2017         0 0 CSCO 29.50 Sep 22, 2017 0.01       0 29
Sep 22, 2017 2.55 0.15     1 49 CSCO 30.00 Sep 22, 2017 0.01 -0.01     5 127
Sep 22, 2017 2.06 0.29     218 437 CSCO 30.50 Sep 22, 2017 0.03       0 138
Sep 22, 2017 1.60 0.18     292 516 CSCO 31.00 Sep 22, 2017 0.02       0 351
Sep 22, 2017 1.06 0.08     1676 2097 CSCO 31.50 Sep 22, 2017 0.02 -0.02     21 372
Sep 22, 2017 0.61 0.09     286 1376 CSCO 32.00 Sep 22, 2017 0.07 -0.03     198 790
Sep 22, 2017 0.23 0.05     674 2729 CSCO 32.50 Sep 22, 2017 0.18 -0.10     694 1229
Sep 22, 2017 0.04 -     352 1431 CSCO 33.00 Sep 22, 2017 0.49 -0.12     138 900
Sep 22, 2017 0.01 -0.01     101 146 CSCO 33.50 Sep 22, 2017 0.95 -0.13     148 69
Sep 22, 2017 0.02 0.01     5 113 CSCO 34.00 Sep 22, 2017 1.53 -0.03     87 68
Sep 22, 2017 0.01       0 12 CSCO 34.50 Sep 22, 2017 1.95 -0.10     30 80
Sep 22, 2017 0.01       0 2 CSCO 35.00 Sep 22, 2017 2.74       0 83
Sep 22, 2017         0 0 CSCO 35.50 Sep 22, 2017         0 0
Sep 29, 2017 2.86       0 2 CSCO 29.50 Sep 29, 2017 0.04 0.03     5 252
Sep 29, 2017 2.25       0 99 CSCO 30.00 Sep 29, 2017 0.01 -0.02     10 157
Sep 29, 2017 1.67       0 241 CSCO 30.50 Sep 29, 2017 0.02 -0.03     14 226
Sep 29, 2017 1.55       0 1502 CSCO 31.00 Sep 29, 2017 0.02 -0.02     32 393
Sep 29, 2017 1.12 0.13     191 3996 CSCO 31.50 Sep 29, 2017 0.06 -0.02     195 2479
Sep 29, 2017 0.69 0.08     1381 5031 CSCO 32.00 Sep 29, 2017 0.12 -0.04     202 961
Sep 29, 2017 0.33 0.04     689 1704 CSCO 32.50 Sep 29, 2017 0.26 -0.10     177 606
Sep 29, 2017 0.12 0.02     224 3991 CSCO 33.00 Sep 29, 2017 0.61 -0.01     410 671
Sep 29, 2017 0.04 0.02     192 249 CSCO 33.50 Sep 29, 2017 1.05       0 22
Sep 29, 2017 0.02       0 140 CSCO 34.00 Sep 29, 2017 2.21       0 2
Sep 29, 2017         0 0 CSCO 34.50 Sep 29, 2017 2.78       0 0
Sep 29, 2017         0 0 CSCO 35.00 Sep 29, 2017 2.75       0 0
Sep 29, 2017         0 0 CSCO 35.50 Sep 29, 2017         0 0