Advertisements

Cisco Systems Inc. (CSCO) Options

Option Chain for Cisco Systems Inc. (CSCO) 
$ 41.30   0.10 (+0.24%) Volume: 19.61m 4:15 PM EST Jan 18, 2018
After Hours:  $ 41.20   -0.10 (-0.24%) Volume: 2.58m 7:59 PM EST Jan 18, 2018
Option Filter:        Type:        Help
Jan 18  |  Feb 18  |  Mar 18  |  Apr 18  |  Jun 18  |  Jul 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
Jan 12, 2018 2.86       0 0 CSCO 37.50 Jan 12, 2018 0.02       0 418
Jan 12, 2018 2.90       0 0 CSCO 38.00 Jan 12, 2018 0.01       0 634
Jan 12, 2018 2.10       0 0 CSCO 38.50 Jan 12, 2018 0.01       0 473
Jan 12, 2018 1.85       0 0 CSCO 39.00 Jan 12, 2018 0.01       0 987
Jan 12, 2018 1.34       0 0 CSCO 39.50 Jan 12, 2018 0.02       0 857
Jan 12, 2018 0.86       0 0 CSCO 40.00 Jan 12, 2018 0.02       0 549
Jan 12, 2018 0.38       0 0 CSCO 40.50 Jan 12, 2018 0.01       0 423
Jan 12, 2018 0.01       0 347 CSCO 41.00 Jan 12, 2018 0.10       0 0
Jan 12, 2018         0 0 CSCO 41.50 Jan 12, 2018 0.65       0 0
Jan 12, 2018 0.03       0 11 CSCO 42.00 Jan 12, 2018 1.57       0 0
Jan 12, 2018         0 0 CSCO 42.50 Jan 12, 2018 2.05       0 0
Jan 12, 2018         0 0 CSCO 43.00 Jan 12, 2018 2.57       0 0
Jan 12, 2018         0 0 CSCO 43.50 Jan 12, 2018 4.90       0 0
Jan 12, 2018         0 0 CSCO 44.00 Jan 12, 2018         0 0
Jan 12, 2018         0 0 CSCO 44.50 Jan 12, 2018 4.96       0 0
Jan 12, 2018         0 0 CSCO 45.00 Jan 12, 2018 5.13       0 0
Jan 19, 2018 3.60 0.62     15 121 CSCO 37.50 Jan 19, 2018 0.01       0 4309
Jan 19, 2018 3.20 0.74     219 1245 CSCO 38.00 Jan 19, 2018 0.01 -0.01     2 2690
Jan 19, 2018 2.59 0.47     83 1331 CSCO 38.50 Jan 19, 2018 0.01 -0.02     1 2594
Jan 19, 2018 2.21 0.65     2222 10619 CSCO 39.00 Jan 19, 2018 0.01 -0.04     160 3003
Jan 19, 2018 1.79 0.82     39 2697 CSCO 39.50 Jan 19, 2018 0.01 -0.03     10 2805
Jan 19, 2018 1.18 0.52     1862 15301 CSCO 40.00 Jan 19, 2018 0.03 -0.08     53 4522
Jan 19, 2018 0.80 0.52     1316 3233 CSCO 40.50 Jan 19, 2018 0.04 -0.23     537 2248
Jan 19, 2018 0.32 0.21     3152 5453 CSCO 41.00 Jan 19, 2018 0.12 -0.39     818 848
Jan 19, 2018 0.11 0.08     1069 2049 CSCO 41.50 Jan 19, 2018 0.42 -0.53     237 384
Jan 19, 2018 0.04 0.02     1477 10567 CSCO 42.00 Jan 19, 2018 0.81 -0.77     1 118
Jan 19, 2018 0.01 -0.33     107 101 CSCO 42.50 Jan 19, 2018 1.47 -0.39     58 24
Jan 19, 2018 0.01       0 447 CSCO 43.00 Jan 19, 2018 2.04 -0.30     20 120
Jan 19, 2018         0 0 CSCO 43.50 Jan 19, 2018 2.81       0 0
Jan 19, 2018 0.02       0 8 CSCO 44.00 Jan 19, 2018 2.89 -3.91     2 0
Jan 19, 2018         0 0 CSCO 44.50 Jan 19, 2018 3.90       0 15
Jan 19, 2018 0.02       0 264 CSCO 45.00 Jan 19, 2018 4.40       0 29
Jan 26, 2018 3.26       0 5 CSCO 37.50 Jan 26, 2018 0.03       0 263
Jan 26, 2018 2.94       0 75 CSCO 38.00 Jan 26, 2018 0.03 -0.01     1 140
Jan 26, 2018 2.75 0.67     2 1591 CSCO 38.50 Jan 26, 2018 0.05       0 44
Jan 26, 2018 2.32 0.76     99 1366 CSCO 39.00 Jan 26, 2018 0.04 -0.02     15 391
Jan 26, 2018 1.81 0.36     35 559 CSCO 39.50 Jan 26, 2018 0.05 -0.10     1 1687
Jan 26, 2018 1.35 0.53     131 456 CSCO 40.00 Jan 26, 2018 0.09 -0.05     35 398
Jan 26, 2018 0.90 0.45     313 452 CSCO 40.50 Jan 26, 2018 0.16 -0.30     794 1008
Jan 26, 2018 0.55 0.29     927 569 CSCO 41.00 Jan 26, 2018 0.33 -0.32     310 513
Jan 26, 2018 0.29 0.17     788 2019 CSCO 41.50 Jan 26, 2018 0.52 -0.50     175 219
Jan 26, 2018 0.15 0.09     852 5547 CSCO 42.00 Jan 26, 2018 0.92 -0.57     1 14
Jan 26, 2018 0.06 -     277 3235 CSCO 42.50 Jan 26, 2018 1.76       0 4
Jan 26, 2018 0.02       0 28 CSCO 43.00 Jan 26, 2018 2.18 -2.67     8 15
Jan 26, 2018         0 0 CSCO 43.50 Jan 26, 2018 4.80       0 0
Jan 26, 2018         0 0 CSCO 44.00 Jan 26, 2018         0 0
Jan 26, 2018         0 0 CSCO 44.50 Jan 26, 2018         0 0
Jan 26, 2018         0 0 CSCO 45.00 Jan 26, 2018         0 0