Bulletin
Investor Alert

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Jun 1, 2020, 7:59 p.m.

/zigman2/quotes/209509471/composite

$

46.30

Change

0.00 0.00%

Volume

Volume 734,193

Quotes are delayed by 20 min

/zigman2/quotes/209509471/composite

Today's close

$ 47.82

$ 46.30

Change

-1.52 -3.18%

Day low

Day high

$46.23

$47.29

Open

52 week low

52 week high

$32.40

$58.26

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

June, 2020 Options

Hide
CALLS PUTS
Expires June 5, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 21.15 21.55 25.00 quote 0.00 0.00 0.00 0.00 0.03
quote 15.25 0.00 0.00 16.25 16.45 4.00 30.00 quote 0.01 0.00 0.00 0.00 0.01 29.00
quote 6.89 0.00 0.00 11.25 11.50 2.00 35.00 quote 0.02 0.00 1.00 0.00 0.01 32.00
quote 0.00 0.00 0.00 10.25 10.40 36.00 quote 0.08 0.00 0.00 0.00 0.03 51.00
quote 7.32 0.00 0.00 9.75 9.90 4.00 36.50 quote 0.02 0.00 0.00 0.00 0.03 10.00
quote 8.72 0.00 1.00 9.20 9.45 4.00 37.00 quote 0.01 -0.01 4.00 0.00 0.01 55.00
quote 8.82 0.00 20.00 8.75 8.90 24.00 37.50 quote 0.02 0.00 0.00 0.00 0.03 52.00
quote 7.05 0.00 0.00 8.15 8.55 5.00 38.00 quote 0.04 0.00 0.00 0.00 0.03 19.00
quote 6.00 0.00 0.00 7.75 7.90 2.00 38.50 quote 0.03 0.00 0.00 0.00 0.03 36.00
quote 8.13 0.00 8.00 7.25 7.45 13.00 39.00 quote 0.02 0.00 0.00 0.00 0.03 99.00
quote 5.83 0.00 0.00 6.70 7.00 20.00 39.50 quote 0.02 0.00 10.00 0.00 0.03 148.00
quote 4.90 0.00 0.00 6.20 6.45 149.00 40.00 quote 0.01 -0.01 1.00 0.00 0.01 487.00
quote 5.55 0.00 0.00 5.70 5.90 7.00 40.50 quote 0.01 -0.01 1.00 0.00 0.01 107.00
quote 5.30 1.05 1.00 5.20 5.40 37.00 41.00 quote 0.02 0.00 7.00 0.00 0.03 199.00
quote 4.90 0.00 444.00 4.70 5.05 267.00 41.50 quote 0.01 -0.03 1.00 0.00 0.03 420.00
quote 4.75 0.85 1.00 4.25 4.40 190.00 42.00 quote 0.02 -0.03 12.00 0.01 0.03 255.00
quote 3.84 -0.21 1.00 3.75 3.95 308.00 42.50 quote 0.02 -0.04 7.00 0.01 0.03 302.00
quote 3.50 -0.25 102.00 3.30 3.45 290.00 43.00 quote 0.03 0.01 31.00 0.01 0.03 274.00
quote 3.15 0.18 53.00 2.81 2.91 240.00 43.50 quote 0.04 0.00 55.00 0.03 0.04 253.00
quote 2.39 -1.11 45.00 2.28 2.43 1,500 44.00 quote 0.05 -0.02 669.00 0.04 0.06 634.00
quote 1.95 -0.25 3.00 1.81 1.97 201.00 44.50 quote 0.10 -0.05 132.00 0.08 0.11 301.00
quote 1.54 -1.29 419.00 1.40 1.54 1,295 45.00 quote 0.17 0.04 450.00 0.15 0.17 524.00
quote 1.15 -1.05 192.00 1.07 1.16 1,503 45.50 quote 0.27 0.12 348.00 0.26 0.29 591.00
quote 0.79 -1.16 835.00 0.75 0.80 1,266 46.00 quote 0.45 0.22 615.00 0.43 0.47 391.00
46.30 Current price as of 6/01/2020 04:00:01 PM
quote 0.53 -1.02 611.00 0.50 0.54 1,045 46.50 quote 0.71 0.41 391.00 0.65 0.71 29.00
quote 0.34 -0.78 2,527 0.33 0.34 2,414 47.00 quote 0.99 0.57 232.00 0.96 1.03 151.00
quote 0.22 -0.56 638.00 0.20 0.21 1,766 47.50 quote 1.35 0.67 55.00 1.35 1.41 81.00
quote 0.12 -0.39 1,414 0.11 0.13 2,583 48.00 quote 1.75 -0.24 34.00 1.74 1.91 34.00
quote 0.05 -0.15 1,691 0.04 0.05 9,347 49.00 quote 0.00 0.00 0.00 2.64 2.76
quote 0.01 -0.05 575.00 0.01 0.02 9,563 50.00 quote 4.15 0.00 9.00 3.60 3.75 9.00
quote 0.02 -0.01 129.00 0.00 0.03 23.00 51.00 quote 6.00 0.00 0.00 4.60 4.75 6.00
quote 0.01 0.00 10.00 0.00 0.02 10.00 51.50 quote 0.00 0.00 0.00 5.05 5.25
quote 0.02 0.00 0.00 0.00 0.03 2.00 52.00 quote 0.00 0.00 0.00 5.60 5.75
quote 0.02 0.00 0.00 0.00 0.01 203.00 55.00 quote 9.90 0.00 0.00 8.55 8.75
CALLS PUTS
Expires June 12, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 21.25 21.45 25.00 quote 0.00 0.00 0.00 0.00 0.03
quote 15.80 0.00 0.00 16.15 16.55 1.00 30.00 quote 0.05 0.00 0.00 0.00 0.03 1.00
quote 10.00 0.00 0.00 11.15 11.50 1.00 35.00 quote 0.06 0.00 0.00 0.00 0.05 6.00
quote 0.00 0.00 0.00 10.25 10.45 36.00 quote 0.03 0.00 0.00 0.00 0.05 8.00
quote 8.15 0.00 0.00 9.15 9.55 5.00 37.00 quote 0.05 0.00 0.00 0.00 0.09 26.00
quote 6.35 0.00 0.00 8.25 8.45 39.00 38.00 quote 0.03 0.00 10.00 0.00 0.11 72.00
quote 6.35 0.00 0.00 7.65 8.10 2.00 38.50 quote 0.01 -0.33 2.00 0.00 0.11 7.00
quote 5.13 0.00 0.00 7.20 7.45 1.00 39.00 quote 0.04 0.00 0.00 0.00 0.10 87.00
quote 0.00 0.00 0.00 6.70 7.15 39.50 quote 0.07 0.00 0.00 0.00 0.14 42.00
quote 6.94 0.54 1.00 6.20 6.45 24.00 40.00 quote 0.02 0.00 4.00 0.00 0.08 145.00
quote 4.27 0.00 0.00 5.80 5.95 7.00 40.50 quote 0.03 -0.05 10.00 0.01 0.04 71.00
quote 5.05 0.00 0.00 5.30 5.45 39.00 41.00 quote 0.04 -0.08 52.00 0.02 0.05 39.00
quote 4.15 0.00 1.00 4.80 4.95 39.00 41.50 quote 0.05 -0.08 14.00 0.04 0.06 358.00
quote 4.41 0.54 593.00 4.30 4.45 639.00 42.00 quote 0.06 -0.04 8.00 0.05 0.08 210.00
quote 3.99 0.00 14.00 3.85 4.00 112.00 42.50 quote 0.11 -0.06 3.00 0.07 0.12 62.00
quote 3.30 0.00 0.00 3.40 3.75 72.00 43.00 quote 0.13 0.05 104.00 0.11 0.15 167.00
quote 3.32 0.73 100.00 2.89 3.10 194.00 43.50 quote 0.15 -0.16 62.00 0.17 0.20 125.00
quote 2.68 -1.19 18.00 2.52 2.63 1,062 44.00 quote 0.23 0.06 60.00 0.21 0.26 143.00
quote 2.31 -0.01 2.00 2.04 2.24 248.00 44.50 quote 0.30 0.03 41.00 0.31 0.34 190.00
quote 1.75 -0.53 34.00 1.66 1.82 870.00 45.00 quote 0.40 0.17 971.00 0.40 0.45 490.00
quote 1.43 -0.47 89.00 1.37 1.46 574.00 45.50 quote 0.56 0.23 171.00 0.55 0.61 61.00
quote 1.12 -0.81 173.00 1.06 1.13 625.00 46.00 quote 0.76 0.30 48.00 0.73 0.79 56.00
46.30 Current price as of 6/01/2020 04:00:01 PM
quote 0.82 -2.26 550.00 0.80 0.86 818.00 46.50 quote 0.95 -0.12 149.00 0.97 1.03 57.00
quote 0.60 -0.80 1,028 0.57 0.62 1,502 47.00 quote 1.04 -0.28 9.00 1.23 1.32 2.00
quote 0.44 -0.61 154.00 0.40 0.46 288.00 47.50 quote 1.32 0.46 4.00 1.53 1.64 5.00
quote 0.30 -0.60 351.00 0.26 0.31 1,937 48.00 quote 2.00 -2.30 10.00 1.90 2.01 1.00
quote 0.19 -0.37 1,657 0.19 0.20 6,305 48.50 quote 2.29 0.72 10.00 2.28 2.40 213.00
quote 0.16 -0.22 90.00 0.12 0.14 148.00 49.00 quote 2.71 -2.44 10.00 2.69 2.92 3.00
quote 0.06 -0.11 437.00 0.05 0.06 3,572 50.00 quote 3.63 -1.32 1.00 3.65 3.80 5.00
quote 0.05 -0.05 30.00 0.01 0.04 103.00 51.00 quote 0.00 0.00 0.00 4.60 4.75
quote 0.03 -0.02 55.00 0.01 0.04 1.00 51.50 quote 0.00 0.00 0.00 5.10 5.25
quote 0.10 0.00 10.00 0.00 0.03 10.00 52.00 quote 0.00 0.00 0.00 5.60 5.90
quote 0.02 -0.01 1.00 0.01 0.03 59.00 55.00 quote 12.15 0.00 0.00 8.55 8.75
CALLS PUTS
Expires June 19, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 28.75 28.95 17.50 quote 0.02 0.00 0.00 0.00 0.03 2.00
quote 0.00 0.00 0.00 26.25 26.50 20.00 quote 0.02 0.00 0.00 0.00 0.02 78.00
quote 19.75 0.00 0.00 23.70 24.05 7.00 22.50 quote 0.03 0.00 0.00 0.00 0.03 18.00
quote 20.10 0.00 0.00 21.10 21.65 49.00 25.00 quote 0.01 0.00 0.00 0.00 0.03 578.00
quote 14.32 0.00 0.00 18.70 19.00 2.00 27.50 quote 0.02 0.00 0.00 0.00 0.03 642.00
quote 17.20 0.00 12.00 16.15 16.55 155.00 30.00 quote 0.01 0.00 6.00 0.00 0.02 3,095
quote 13.30 0.00 0.00 15.25 15.45 3.00 31.00 quote 0.02 -0.01 1.00 0.00 0.03 103.00
quote 11.78 0.00 0.00 13.75 14.00 311.00 32.50 quote 0.01 -0.01 1.00 0.01 0.02 4,164
quote 11.20 0.00 0.00 12.25 12.45 17.00 34.00 quote 0.01 -0.02 1.00 0.00 0.03 559.00
quote 11.32 -0.98 31.00 11.25 11.45 3,081 35.00 quote 0.02 0.00 6.00 0.00 0.03 6,414
quote 8.87 0.00 0.00 10.25 10.45 101.00 36.00 quote 0.03 0.00 22.00 0.00 0.04 1,068
quote 0.00 0.00 0.00 9.30 9.45 37.00 quote 0.06 0.00 0.00 0.00 0.07 36.00
quote 9.80 0.00 9.00 8.80 8.95 7,478 37.50 quote 0.03 -0.02 234.00 0.01 0.04 14,313
quote 0.00 0.00 0.00 8.30 8.50 38.00 quote 0.03 -0.05 117.00 0.00 0.04 946.00
quote 0.00 0.00 0.00 7.75 7.95 38.50 quote 0.07 0.01 1.00 0.00 0.19 274.00
quote 7.35 0.00 0.00 7.30 7.50 531.00 39.00 quote 0.05 -0.02 27.00 0.00 0.07 3,551
quote 6.72 0.00 2.00 6.80 6.95 2.00 39.50 quote 0.06 -0.07 1.00 0.03 0.06 1,206
quote 6.77 -0.53 19.00 6.25 6.50 6,155 40.00 quote 0.07 -0.01 215.00 0.06 0.07 24,995
quote 4.38 0.00 0.00 5.85 6.00 10.00 40.50 quote 0.08 -0.02 2.00 0.07 0.09 1,253
quote 5.73 0.23 12.00 5.35 5.50 2,836 41.00 quote 0.10 -0.01 331.00 0.09 0.12 9,511
quote 4.82 0.00 2.00 4.70 5.05 24.00 41.50 quote 0.15 -0.05 857.00 0.11 0.14 1,518
quote 4.74 -0.51 1.00 4.35 4.55 8.00 42.00 quote 0.17 0.05 15.00 0.14 0.19 267.00
quote 4.10 -1.30 259.00 3.95 4.10 13,037 42.50 quote 0.20 0.03 583.00 0.18 0.21 21,012
quote 3.80 0.20 7.00 3.50 3.65 23.00 43.00 quote 0.25 0.05 229.00 0.23 0.29 516.00
quote 3.18 0.46 3.00 3.00 3.20 50.00 43.50 quote 0.29 0.05 21.00 0.30 0.38 193.00
quote 2.75 -1.20 102.00 2.63 2.75 7,326 44.00 quote 0.37 0.10 295.00 0.38 0.40 3,628
quote 2.49 -0.71 16.00 2.24 2.37 244.00 44.50 quote 0.51 0.19 123.00 0.47 0.52 627.00
quote 1.97 -1.08 473.00 1.92 2.00 26,620 45.00 quote 0.62 0.17 2,344 0.60 0.65 19,346
quote 1.61 -0.55 42.00 1.59 1.65 1,321 45.50 quote 0.80 0.32 242.00 0.75 0.81 787.00
quote 1.33 -0.97 289.00 1.27 1.32 10,606 46.00 quote 0.97 0.35 222.00 0.94 1.00 649.00
46.30 Current price as of 6/01/2020 04:00:01 PM
quote 1.04 -0.86 313.00 1.01 1.07 2,146 46.50 quote 1.21 0.49 137.00 1.16 1.22 364.00
quote 0.80 -0.70 437.00 0.78 0.83 5,777 47.00 quote 1.49 0.55 58.00 1.43 1.49 9.00
quote 0.60 -0.70 1,215 0.59 0.62 54,569 47.50 quote 1.80 0.62 538.00 1.74 1.80 11,275
quote 0.45 -0.56 143.00 0.43 0.49 3,339 48.00 quote 1.83 0.43 63.00 2.08 2.21 127.00
quote 0.32 -0.42 489.00 0.32 0.36 4,625 48.50 quote 1.72 0.00 14.00 2.37 2.68 12.00
quote 0.24 -0.37 56.00 0.22 0.27 7,438 49.00 quote 2.34 0.00 3.00 2.75 2.99 18.00
quote 0.12 -0.18 2,172 0.12 0.14 22,757 50.00 quote 3.80 1.00 22.00 3.70 3.85 8,380
quote 0.07 -0.08 204.00 0.06 0.09 15,842 51.00 quote 0.00 0.00 0.00 4.60 4.85
quote 0.05 -0.04 124.00 0.03 0.07 496.00 52.00 quote 0.00 0.00 0.00 5.60 5.80
quote 0.05 -0.01 18.00 0.03 0.05 5,276 52.50 quote 5.85 -1.40 10.00 6.10 6.30 781.00
quote 0.02 0.00 37.00 0.02 0.03 9,580 55.00 quote 8.50 0.00 3.00 8.60 8.75 476.00
quote 0.01 0.00 10.00 0.00 0.01 3,552 57.50 quote 10.44 -3.34 10.00 11.05 11.25 96.00
quote 0.01 0.00 8.00 0.00 0.01 5,281 60.00 quote 15.35 0.00 0.00 13.60 13.75 3.00
quote 0.01 0.00 0.00 0.00 0.02 900.00 62.50 quote 17.44 0.00 0.00 16.10 16.25 6.00
quote 0.01 0.00 0.00 0.00 0.02 2,133 65.00 quote 19.90 0.00 0.00 18.60 18.75 520.00
quote 0.01 0.00 0.00 0.00 0.01 4,672 70.00 quote 0.00 0.00 0.00 23.55 23.75
quote 0.01 0.00 0.00 0.00 0.01 3,230 75.00 quote 39.90 0.00 0.00 28.55 28.75 1.00
CALLS PUTS
Expires June 26, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 21.05 21.75 25.00 quote 0.05 0.00 0.00 0.00 0.03 1.00
quote 0.00 0.00 0.00 16.15 16.65 30.00 quote 0.04 0.00 0.00 0.00 0.01 36.00
quote 9.87 0.00 0.00 11.00 11.70 1.00 35.00 quote 0.05 0.00 0.00 0.00 0.05 817.00
quote 0.00 0.00 0.00 10.55 11.20 35.50 quote 0.01 0.00 0.00 0.00 0.18 15.00
quote 9.70 0.00 0.00 9.90 10.85 11.00 36.00 quote 0.11 0.00 0.00 0.00 0.19 3.00
quote 0.00 0.00 0.00 9.75 10.05 36.50 quote 0.12 0.00 0.00 0.00 0.20 3.00
quote 7.97 0.00 0.00 9.25 9.60 1.00 37.00 quote 0.10 0.00 1.00 0.01 0.21 11.00
quote 0.00 0.00 0.00 8.50 9.15 37.50 quote 0.14 0.00 0.00 0.00 0.25 15.00
quote 7.29 0.00 0.00 8.10 8.70 1.00 38.00 quote 0.14 0.00 0.00 0.03 0.15 112.00
quote 6.17 0.00 0.00 7.75 8.05 8.00 38.50 quote 0.19 0.00 0.00 0.00 0.27 5.00
quote 5.85 0.00 0.00 7.35 7.75 10.00 39.00 quote 0.17 0.00 0.00 0.09 0.31 34.00
quote 6.77 0.00 2.00 6.40 7.20 5.00 39.50 quote 0.14 0.00 0.00 0.08 0.17 9.00
quote 6.30 0.00 4.00 6.15 6.65 40.00 40.00 quote 0.20 0.00 2.00 0.10 0.19 131.00
quote 5.10 0.00 0.00 5.70 6.15 21.00 40.50 quote 0.18 -0.01 1.00 0.08 0.23 39.00
quote 5.80 0.05 8.00 5.45 5.70 203.00 41.00 quote 0.16 -0.08 2.00 0.16 0.21 209.00
quote 4.89 0.00 2.00 4.75 5.25 30.00 41.50 quote 0.30 0.00 2.00 0.18 0.25 5.00
quote 5.27 0.92 6.00 4.45 4.75 62.00 42.00 quote 0.25 0.05 8.00 0.23 0.37 325.00
quote 3.80 0.00 9.00 4.05 4.35 175.00 42.50 quote 0.35 -0.15 30.00 0.27 0.42 98.00
quote 3.69 0.16 20.00 3.60 3.90 88.00 43.00 quote 0.40 -0.02 26.00 0.35 0.41 72.00
quote 3.90 0.73 2.00 3.15 3.45 48.00 43.50 quote 0.47 0.09 13.00 0.42 0.54 60.00
quote 3.00 -0.84 4.00 2.70 2.93 834.00 44.00 quote 0.58 0.14 101.00 0.51 0.58 1,879
quote 2.82 0.58 292.00 2.41 2.57 316.00 44.50 quote 0.69 0.14 58.00 0.63 0.70 103.00
quote 2.41 -0.84 106.00 2.10 2.20 160.00 45.00 quote 0.80 0.16 60.00 0.76 0.84 154.00
quote 2.08 0.13 1.00 1.77 1.86 254.00 45.50 quote 0.98 -0.40 22.00 0.92 1.01 93.00
quote 1.58 -0.87 61.00 1.49 1.58 354.00 46.00 quote 1.11 -0.09 389.00 1.11 1.23 208.00
46.30 Current price as of 6/01/2020 04:00:01 PM
quote 1.26 -0.18 108.00 1.19 1.28 168.00 46.50 quote 1.40 -0.01 83.00 1.35 1.44 17.00
quote 1.03 -0.72 135.00 0.92 1.04 431.00 47.00 quote 1.55 0.25 1.00 1.60 1.71 34.00
quote 0.62 -0.56 380.00 0.60 0.66 1,101 48.00 quote 1.75 -1.06 30.00 2.18 2.88 4.00
quote 0.40 -0.05 48.00 0.35 0.40 110.00 49.00 quote 0.00 0.00 0.00 2.88 3.20
quote 0.21 -0.26 156.00 0.18 0.22 341.00 50.00 quote 4.55 0.00 0.00 3.55 3.95 3.00
quote 0.14 -0.03 6.00 0.10 0.14 72.00 51.00 quote 0.00 0.00 0.00 4.60 4.95
quote 0.08 0.00 0.00 0.05 0.15 3.00 51.50 quote 0.00 0.00 0.00 5.10 5.50
quote 0.00 0.00 0.00 0.03 0.09 52.00 quote 0.00 0.00 0.00 5.55 5.95
quote 0.02 -0.02 5.00 0.01 0.05 426.00 55.00 quote 9.80 0.00 0.00 8.55 8.85 1.00

July, 2020 Options

Show

September, 2020 Options

Show

October, 2020 Options

Show

January, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.