OPTION CHAIN FOR CISCO SYSTEMS INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires May 27, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 11.75 | 0.00 | 0.00 | 13.85 | 14.10 | 2.00 | 30.00 | quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 684.00 |
| quote | 8.74 | 1.94 | 2.00 | 8.80 | 9.20 | 37.00 | 35.00 | quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 1,119 |
| quote | 7.45 | 1.50 | 1.00 | 7.80 | 8.20 | 1.00 | 36.00 | quote | 0.01 | 0.00 | 26.00 | 0.00 | 0.01 | 201.00 |
| quote | 5.10 | 0.00 | 0.00 | 6.80 | 7.20 | 1.00 | 37.00 | quote | 0.01 | 0.00 | 96.00 | 0.00 | 0.01 | 246.00 |
| quote | 5.38 | 0.93 | 1.00 | 5.75 | 6.15 | 2.00 | 38.00 | quote | 0.01 | -0.01 | 33.00 | 0.00 | 0.01 | 360.00 |
| quote | 3.65 | 0.68 | 7.00 | 4.80 | 5.20 | 21.00 | 39.00 | quote | 0.02 | -0.02 | 1.00 | 0.00 | 0.01 | 738.00 |
| quote | 4.30 | 1.61 | 20.00 | 3.85 | 4.05 | 89.00 | 40.00 | quote | 0.02 | -0.02 | 279.00 | 0.01 | 0.02 | 8,337 |
| quote | 3.29 | 0.78 | 55.00 | 2.92 | 3.10 | 527.00 | 41.00 | quote | 0.03 | -0.03 | 82.00 | 0.02 | 0.04 | 899.00 |
| quote | 2.35 | 0.45 | 162.00 | 1.95 | 2.11 | 1,922 | 42.00 | quote | 0.06 | -0.07 | 226.00 | 0.05 | 0.07 | 1,137 |
| quote | 1.88 | 0.38 | 419.00 | 1.48 | 1.63 | 1,091 | 42.50 | quote | 0.08 | -0.15 | 91.00 | 0.08 | 0.11 | 809.00 |
| quote | 1.13 | 0.11 | 126.00 | 1.11 | 1.19 | 2,535 | 43.00 | quote | 0.17 | -0.12 | 452.00 | 0.14 | 0.18 | 1,112 |
| quote | 0.75 | 0.07 | 1,096 | 0.74 | 0.81 | 1,846 | 43.50 | quote | 0.28 | -0.21 | 1,153 | 0.25 | 0.30 | 651.00 |
| quote | 0.45 | 0.00 | 1,706 | 0.43 | 0.48 | 3,211 | 44.00 | quote | 0.46 | -0.25 | 334.00 | 0.43 | 0.50 | 3,644 |
| 44.00 | Current price as of 5/25/2022 04:00:00 PM | |||||||||||||
| quote | 0.23 | -0.0100 | 1,693 | 0.22 | 0.24 | 1,371 | 44.50 | quote | 0.61 | -0.25 | 182.00 | 0.69 | 0.78 | 264.00 |
| quote | 0.10 | -0.03 | 5,319 | 0.09 | 0.11 | 6,236 | 45.00 | quote | 0.95 | -0.27 | 65.00 | 1.00 | 1.16 | 1,191 |
| quote | 0.02 | -0.05 | 296.00 | 0.03 | 0.05 | 1,152 | 45.50 | quote | 1.67 | -0.34 | 1.00 | 1.45 | 1.62 | 206.00 |
| quote | 0.01 | -0.03 | 234.00 | 0.01 | 0.03 | 898.00 | 46.00 | quote | 1.83 | -0.26 | 107.00 | 1.92 | 2.09 | 1,681 |
| quote | 0.01 | -0.01 | 12.00 | 0.00 | 0.02 | 176.00 | 46.50 | quote | 3.15 | -0.15 | 10.00 | 2.45 | 2.60 | 381.00 |
| quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.01 | 153.00 | 47.00 | quote | 2.89 | -1.42 | 2.00 | 2.90 | 3.10 | 402.00 |
| quote | 0.01 | 0.00 | 10.00 | 0.00 | 0.02 | 96.00 | 47.50 | quote | 3.93 | 0.33 | 1.00 | 3.45 | 3.60 | 112.00 |
| quote | 0.01 | -0.01 | 85.00 | 0.00 | 0.01 | 710.00 | 48.00 | quote | 3.70 | -0.75 | 10.00 | 3.95 | 4.10 | 148.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 475.00 | 48.50 | quote | 4.60 | -0.50 | 4.00 | 4.45 | 4.65 | 129.00 |
| quote | 0.01 | -0.01 | 24.00 | 0.00 | 0.01 | 1,382 | 49.00 | quote | 5.20 | -0.93 | 3.00 | 4.95 | 5.10 | 148.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 936.00 | 49.50 | quote | 5.57 | -0.76 | 1.00 | 5.40 | 5.65 | 51.00 |
| quote | 0.01 | 0.00 | 2.00 | 0.00 | 0.01 | 3,843 | 50.00 | quote | 6.29 | -0.21 | 49.00 | 5.95 | 6.10 | 253.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.03 | 494.00 | 50.50 | quote | 6.85 | 0.00 | 15.00 | 6.45 | 6.60 | 175.00 |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 602.00 | 51.00 | quote | 7.35 | -0.05 | 19.00 | 6.90 | 7.20 | 52.00 |
| quote | 0.02 | 0.00 | 4.00 | 0.00 | 0.01 | 398.00 | 51.50 | quote | 7.65 | -0.20 | 2.00 | 7.40 | 7.70 | 23.00 |
| quote | 0.01 | 0.00 | 5.00 | 0.00 | 0.01 | 821.00 | 52.00 | quote | 9.40 | -1.00 | 2.00 | 7.80 | 8.20 | 40.00 |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.01 | 290.00 | 52.50 | quote | 10.38 | -0.37 | 7.00 | 8.45 | 8.70 | 5.00 |
| quote | 0.01 | 0.00 | 11.00 | 0.00 | 0.01 | 1,066 | 53.00 | quote | 9.02 | -0.68 | 1.00 | 8.80 | 9.20 | 25.00 |
| quote | 0.01 | 0.00 | 9.00 | 0.00 | 0.03 | 257.00 | 53.50 | quote | 9.55 | -1.06 | 2.00 | 9.35 | 9.65 | |
| quote | 0.02 | 0.01 | 1.00 | 0.00 | 0.02 | 714.00 | 54.00 | quote | 11.17 | 0.64 | 2.00 | 9.80 | 10.20 | 12.00 |
| quote | 0.01 | -0.02 | 1.00 | 0.00 | 0.03 | 336.00 | 54.50 | quote | 0.00 | 0.00 | 0.00 | 10.30 | 10.70 | |
| quote | 0.01 | 0.00 | 1.00 | 0.00 | 0.01 | 1,329 | 55.00 | quote | 11.61 | -1.95 | 11.00 | 10.80 | 11.20 | 2.00 |
| quote | 0.02 | 0.00 | 584.00 | 0.00 | 0.01 | 888.00 | 56.00 | quote | 13.92 | 8.00 | 20.00 | 11.80 | 12.20 | 2.00 |
| quote | 0.01 | -0.09 | 1.00 | 0.00 | 0.01 | 263.00 | 57.00 | quote | 8.21 | 0.00 | 0.00 | 12.80 | 13.20 | 5.00 |
| quote | 0.01 | -0.04 | 1.00 | 0.00 | 0.05 | 245.00 | 58.00 | quote | 15.77 | -0.70 | 12.00 | 13.80 | 14.20 | 13.00 |
| quote | 0.05 | 0.04 | 1.00 | 0.00 | 0.01 | 217.00 | 59.00 | quote | 15.43 | 9.47 | 2.00 | 14.80 | 15.20 | 2.00 |
| quote | 0.04 | 0.00 | 0.00 | 0.00 | 0.03 | 130.00 | 60.00 | quote | 10.00 | 0.00 | 0.00 | 15.80 | 16.20 | 1.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.03 | 76.00 | 61.00 | quote | 17.32 | 0.00 | 1.00 | 16.75 | 17.25 | |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.02 | 4.00 | 62.00 | quote | 9.00 | 0.00 | 0.00 | 17.75 | 18.20 | 2.00 |
| quote | 0.10 | 0.00 | 0.00 | 0.00 | 0.04 | 1.00 | 63.00 | quote | 13.60 | 0.00 | 0.00 | 18.80 | 19.25 | 15.00 |
| quote | 0.05 | 0.00 | 0.00 | 0.00 | 0.04 | 64.00 | quote | 16.35 | 0.00 | 0.00 | 19.80 | 20.25 | ||
| quote | 0.25 | 0.00 | 0.00 | 0.00 | 0.04 | 4.00 | 65.00 | quote | 0.00 | 0.00 | 0.00 | 20.80 | 21.20 | |
| quote | 0.01 | 0.00 | 0.00 | 0.00 | 0.04 | 2.00 | 70.00 | quote | 0.00 | 0.00 | 0.00 | 25.75 | 26.25 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.15 | 75.00 | quote | 32.45 | 0.00 | 1.00 | 30.80 | 31.25 | ||
| quote | 0.02 | 0.00 | 0.00 | 0.00 | 0.03 | 317.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 35.75 | 36.20 | |
Show All |
