Advertisements

Cisco Systems Inc. (CSCO) Options

Option Chain for Cisco Systems Inc. (CSCO) 
$ 34.32   0.28 (+0.82%) Volume: 21.14m 4:00 PM EST Feb 24, 2017
After Hours:  $ 34.29   -0.03 (-0.09%) Volume: 2.49m 7:51 PM EST Feb 24, 2017
Option Filter:        Type:        Help
Feb 17  |  Mar 17  |  Apr 17  |  May 17  |  Jun 17  |  Jul 17  |  Oct 17  |  Jan 18  |  Jun 18  |  Jan 19  |  Near Term  |  All
Calls PD   Last Chg Bid Ask Volume Open Int Root Strike Puts PD   Last Chg Bid Ask Volume Open Int
Mar 3, 2017 3.00       0 492 CSCO 31.00 Mar 3, 2017 0.01       0 514
Mar 3, 2017 2.52 -0.03     12 1894 CSCO 31.50 Mar 3, 2017 0.03 0.01     1 350
Mar 3, 2017 2.07       0 712 CSCO 32.00 Mar 3, 2017 0.03       0 1105
Mar 3, 2017 1.57 -0.14     10 361 CSCO 32.50 Mar 3, 2017 0.01 -0.01     20 175
Mar 3, 2017 1.10 -0.03     42 1822 CSCO 33.00 Mar 3, 2017 0.03 -0.05     300 719
Mar 3, 2017 0.63 -0.04     186 675 CSCO 33.50 Mar 3, 2017 0.09 -0.01     149 832
Mar 3, 2017 0.29 -0.03     305 2238 CSCO 34.00 Mar 3, 2017 0.25 -0.01     447 7750
Mar 3, 2017 0.09 -0.03     254 1146 CSCO 34.50 Mar 3, 2017 0.57 0.01     78 340
Mar 3, 2017 0.02 -0.01     20 6806 CSCO 35.00 Mar 3, 2017 0.95 -0.35     24 19
Mar 3, 2017 0.01 -0.04     1 10 CSCO 35.50 Mar 3, 2017 1.40 -0.23     4 63
Mar 3, 2017         0 0 CSCO 36.00 Mar 3, 2017         0 0
Mar 3, 2017         0 0 CSCO 36.50 Mar 3, 2017         0 0
Mar 3, 2017         0 0 CSCO 37.00 Mar 3, 2017         0 0
Mar 10, 2017 3.02       0 1650 CSCO 31.00 Mar 10, 2017 0.01       0 186
Mar 10, 2017 2.60 0.29     12 106 CSCO 31.50 Mar 10, 2017 0.02       0 120
Mar 10, 2017 2.10 -3.79     5 368 CSCO 32.00 Mar 10, 2017 0.04       0 657
Mar 10, 2017 1.57 0.20     1 3753 CSCO 32.50 Mar 10, 2017 0.03 0.01     37 108
Mar 10, 2017 1.10 -0.03     5 229 CSCO 33.00 Mar 10, 2017 0.09       0 177
Mar 10, 2017 0.74 0.05     11 1285 CSCO 33.50 Mar 10, 2017 0.18 -0.07     20 114
Mar 10, 2017 0.37 -0.05     42 1053 CSCO 34.00 Mar 10, 2017 0.33 -0.04     32 311
Mar 10, 2017 0.16 -     2 627 CSCO 34.50 Mar 10, 2017 0.59 -0.08     10 14
Mar 10, 2017 0.06 -     16 58 CSCO 35.00 Mar 10, 2017         0 0
Mar 10, 2017 0.02 -     20 20 CSCO 35.50 Mar 10, 2017         0 0
Mar 10, 2017 0.01 -     270 290 CSCO 36.00 Mar 10, 2017         0 0
Mar 10, 2017         0 0 CSCO 36.50 Mar 10, 2017         0 0
Mar 10, 2017         0 0 CSCO 37.00 Mar 10, 2017         0 0
Mar 17, 2017 3.10 0.05     51 13841 CSCO 31.00 Mar 17, 2017 0.01 -0.02     14 7197
Mar 17, 2017         0 0 CSCO 31.50 Mar 17, 2017         0 0
Mar 17, 2017 2.10 -0.03     120 36392 CSCO 32.00 Mar 17, 2017 0.03 -0.02     131 22143
Mar 17, 2017 1.69 -     2 2 CSCO 32.50 Mar 17, 2017 0.08 0.01     15 40
Mar 17, 2017 1.16 -0.08     132 13738 CSCO 33.00 Mar 17, 2017 0.12 -0.02     170 5450
Mar 17, 2017 0.80 0.19     83 134 CSCO 33.50 Mar 17, 2017 0.23 -0.01     188 1966
Mar 17, 2017 0.46 -0.03     1274 11253 CSCO 34.00 Mar 17, 2017 0.41 -0.01     123 2383
Mar 17, 2017 0.25 -0.02     89 1705 CSCO 34.50 Mar 17, 2017 0.82       0 11
Mar 17, 2017 0.12 0.01     394 7766 CSCO 35.00 Mar 17, 2017 1.10 -0.22     7 156
Mar 17, 2017 0.06       0 244 CSCO 35.50 Mar 17, 2017         0 0
Mar 17, 2017 0.03 0.01     30 12328 CSCO 36.00 Mar 17, 2017         0 0
Mar 17, 2017         0 0 CSCO 36.50 Mar 17, 2017         0 0
Mar 17, 2017         0 0 CSCO 37.00 Mar 17, 2017 3.33       0 0
Mar 24, 2017 2.75       0 205 CSCO 31.00 Mar 24, 2017 0.04       0 119
Mar 24, 2017 2.09       0 320 CSCO 31.50 Mar 24, 2017 0.08       0 53
Mar 24, 2017 1.83       0 980 CSCO 32.00 Mar 24, 2017 0.08 -0.01     1 207
Mar 24, 2017 1.64 0.01     30 127 CSCO 32.50 Mar 24, 2017 0.11 0.01     6 27
Mar 24, 2017 1.22 -     11 143 CSCO 33.00 Mar 24, 2017 0.22       0 92
Mar 24, 2017 0.87 0.12     3 397 CSCO 33.50 Mar 24, 2017 0.30 -0.10     52 643
Mar 24, 2017 0.54 -0.02     153 1588 CSCO 34.00 Mar 24, 2017 0.46 -0.01     31 104
Mar 24, 2017 0.30 -0.03     135 2598 CSCO 34.50 Mar 24, 2017 0.75 -0.02     1 3
Mar 24, 2017 0.17 0.03     3 1102 CSCO 35.00 Mar 24, 2017         0 0
Mar 24, 2017 0.08 0.02     6 21 CSCO 35.50 Mar 24, 2017         0 0
Mar 24, 2017 0.05       0 20 CSCO 36.00 Mar 24, 2017         0 0
Mar 24, 2017 0.02       0 35 CSCO 36.50 Mar 24, 2017         0 0
Mar 24, 2017         0 0 CSCO 37.00 Mar 24, 2017         0 0
Mar 31, 2017 2.96       0 61 CSCO 31.00 Mar 31, 2017 0.03       0 90
Mar 31, 2017 2.65 0.32     1 61 CSCO 31.50 Mar 31, 2017 0.08       0 98
Mar 31, 2017 2.15       0 312 CSCO 32.00 Mar 31, 2017 0.10 -     2 212
Mar 31, 2017 1.73 0.15     3 130 CSCO 32.50 Mar 31, 2017 0.16 -0.01     1 92
Mar 31, 2017 1.36 0.05     11 65 CSCO 33.00 Mar 31, 2017 0.23 -0.08     69 152
Mar 31, 2017 0.94       0 910 CSCO 33.50 Mar 31, 2017 0.36 0.01     27 733
Mar 31, 2017 0.64 -0.01     14 1244 CSCO 34.00 Mar 31, 2017 0.54 -0.03     124 339
Mar 31, 2017 0.40 -     13 137 CSCO 34.50 Mar 31, 2017 0.84 -0.25     8 35
  Page 1 of 2