OPTION CHAIN FOR CISCO SYSTEMS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires March 31, 2023 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 25.30 | 25.40 | 25.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.01 | ||
| quote | 19.40 | 0.00 | 0.00 | 20.30 | 20.40 | 2.00 | 30.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.01 | 1.00 |
| quote | 14.98 | 1.23 | 1.00 | 15.30 | 15.40 | 1.00 | 35.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 11.85 | 0.00 | 0.00 | 13.30 | 13.45 | 2.00 | 37.00 | quote | 0.02 | -0.09 | 1.00 | 0.00 | 0.03 | 1.00 |
| quote | 13.75 | 0.00 | 0.00 | 12.30 | 12.40 | 1.00 | 38.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 0.00 | 0.00 | 0.00 | 11.30 | 11.40 | 39.00 | quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.02 | 71.00 | |
| quote | 10.20 | -0.30 | 4.00 | 10.30 | 10.45 | 19.00 | 40.00 | quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 3,771 |
| quote | 8.70 | 0.00 | 0.00 | 9.30 | 9.40 | 23.00 | 41.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 261.00 |
| quote | 8.43 | -0.12 | 18.00 | 8.30 | 8.40 | 26.00 | 42.00 | quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.02 | 111.00 |
| quote | 7.50 | 0.98 | 40.00 | 7.30 | 7.40 | 35.00 | 43.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.02 | 75.00 |
| quote | 6.62 | 0.00 | 0.00 | 6.80 | 6.95 | 34.00 | 43.50 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.02 | |
| quote | 6.52 | 1.27 | 18.00 | 6.30 | 6.40 | 6.00 | 44.00 | quote | 0.02 | -0.01 | 17.00 | 0.00 | 0.02 | 40.00 |
| quote | 6.17 | 0.00 | 0.00 | 5.80 | 5.95 | 3.00 | 44.50 | quote | 0.03 | 0.00 | 35.00 | 0.00 | 0.02 | 87.00 |
| quote | 5.37 | 0.21 | 5.00 | 5.30 | 5.40 | 103.00 | 45.00 | quote | 0.03 | -0.01 | 1.00 | 0.00 | 0.02 | 198.00 |
| quote | 5.12 | 0.00 | 5.00 | 4.80 | 4.95 | 5.00 | 45.50 | quote | 0.05 | -0.04 | 2.00 | 0.00 | 0.03 | 16.00 |
| quote | 4.70 | 0.35 | 41.00 | 4.30 | 4.45 | 56.00 | 46.00 | quote | 0.03 | 0.00 | 1.00 | 0.00 | 0.02 | 412.00 |
| quote | 3.96 | 0.66 | 18.00 | 3.80 | 3.95 | 12.00 | 46.50 | quote | 0.04 | -0.06 | 8.00 | 0.00 | 0.03 | 9.00 |
| quote | 3.60 | 0.16 | 6.00 | 3.35 | 3.45 | 18.00 | 47.00 | quote | 0.02 | 0.01 | 2.00 | 0.02 | 0.03 | 787.00 |
| quote | 3.32 | 0.85 | 21.00 | 2.86 | 2.92 | 96.00 | 47.50 | quote | 0.03 | -0.09 | 5.00 | 0.02 | 0.03 | 161.00 |
| quote | 2.45 | -0.28 | 14.00 | 2.37 | 2.43 | 188.00 | 48.00 | quote | 0.03 | 0.00 | 522.00 | 0.03 | 0.04 | 626.00 |
| quote | 2.06 | -0.22 | 1.00 | 1.88 | 1.94 | 52.00 | 48.50 | quote | 0.05 | 0.00 | 95.00 | 0.04 | 0.06 | 276.00 |
| quote | 1.42 | -0.32 | 99.00 | 1.41 | 1.49 | 2,947 | 49.00 | quote | 0.09 | 0.01 | 45.00 | 0.07 | 0.09 | 640.00 |
| quote | 1.02 | -0.21 | 18.00 | 0.99 | 1.04 | 712.00 | 49.50 | quote | 0.13 | -0.02 | 35.00 | 0.13 | 0.16 | 400.00 |
| quote | 0.61 | -0.23 | 320.00 | 0.64 | 0.66 | 1,988 | 50.00 | quote | 0.28 | 0.00 | 157.00 | 0.25 | 0.29 | 4,445 |
| 50.37 | Current price as of 3/28/2023 02:54:43 PM | |||||||||||||
| quote | 0.38 | -0.17 | 81.00 | 0.34 | 0.36 | 1,534 | 50.50 | quote | 0.50 | 0.05 | 47.00 | 0.47 | 0.49 | 398.00 |
| quote | 0.16 | -0.14 | 271.00 | 0.15 | 0.18 | 2,466 | 51.00 | quote | 0.72 | 0.01 | 304.00 | 0.76 | 0.82 | 2,266 |
| quote | 0.06 | -0.07 | 49.00 | 0.06 | 0.07 | 1,132 | 51.50 | quote | 1.10 | 0.12 | 19.00 | 1.16 | 1.22 | 79.00 |
| quote | 0.02 | -0.03 | 616.00 | 0.02 | 0.03 | 1,812 | 52.00 | quote | 1.65 | 0.37 | 6.00 | 1.64 | 1.69 | 88.00 |
| quote | 0.01 | -0.01 | 40.00 | 0.01 | 0.02 | 297.00 | 52.50 | quote | 2.10 | 0.25 | 5.00 | 2.13 | 2.19 | 35.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 591.00 | 53.00 | quote | 2.49 | 0.17 | 6.00 | 2.63 | 2.69 | 41.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 43.00 | 53.50 | quote | 2.68 | 0.00 | 0.00 | 3.10 | 3.20 | 12.00 |
| quote | 0.01 | 0.00 | 16.00 | 0.00 | 0.01 | 523.00 | 54.00 | quote | 3.40 | 0.00 | 0.00 | 3.60 | 3.70 | 20.00 |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.01 | 54.00 | 54.50 | quote | 3.70 | 0.00 | 0.00 | 4.10 | 4.20 | |
| quote | 0.02 | -0.01 | 3.00 | 0.00 | 0.01 | 432.00 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 4.60 | 4.70 | |
| quote | 0.03 | 0.00 | 0.00 | 0.00 | 0.03 | 61.00 | 56.00 | quote | 5.15 | -0.45 | 4.00 | 5.60 | 5.70 | 9.00 |
| quote | 0.22 | 0.00 | 0.00 | 0.00 | 0.02 | 54.00 | 57.00 | quote | 6.55 | 0.00 | 0.00 | 6.60 | 6.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 58.00 | quote | 8.05 | 0.00 | 0.00 | 7.60 | 7.70 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 59.00 | quote | 0.00 | 0.00 | 0.00 | 8.60 | 8.75 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.04 | 6.00 | 60.00 | quote | 11.10 | 0.00 | 0.00 | 9.60 | 9.70 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 65.00 | quote | 15.10 | 0.00 | 0.00 | 14.60 | 14.75 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.03 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 19.60 | 19.70 | ||
Show All |
