Bulletin
Investor Alert

London Markets Close in:

Cisco Systems Inc.

NAS: CSCO

GO
/marketstate/country/us

Market open

 --Real time quotes

Sep 25, 2020, 10:35 a.m.

/zigman2/quotes/209509471/composite

$

37.77

Change

-0.08 -0.21%

Volume

Volume 4.27m

Real time quotes

/zigman2/quotes/209509471/composite

Previous close

$ 37.85

$ 37.77

Change

-0.08 -0.21%

Day low

Day high

$37.62

$37.95

Open

52 week low

52 week high

$32.40

$50.28

Open

OPTION CHAIN FOR CISCO SYSTEMS INC.

In-the-money

October, 2020 Options

Hide
CALLS PUTS
Expires October 2, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 5.80 0.00 7.00 5.65 5.75 7.00 32.00 quote 0.00 0.00 0.00 0.00 0.03
quote 0.00 0.00 0.00 4.60 4.80 33.00 quote 0.02 0.00 2.00 0.00 0.04 2.00
quote 4.00 -1.88 6.00 3.65 3.75 18.00 34.00 quote 0.04 0.02 243.00 0.02 0.03 189.00
quote 2.90 -1.10 10.00 2.58 2.76 28.00 35.00 quote 0.06 -0.02 8.00 0.06 0.08 147.00
quote 1.85 -0.45 40.00 1.69 1.81 33.00 36.00 quote 0.17 -0.06 10.00 0.16 0.20 350.00
quote 0.90 -0.14 55.00 0.90 0.97 549.00 37.00 quote 0.45 0.01 56.00 0.44 0.46 847.00
37.77 Current price as of 9/25/2020 10:35:23 AM
quote 0.38 -0.11 148.00 0.36 0.38 1,158 38.00 quote 0.98 -0.04 30.00 0.93 1.02 1,720
quote 0.11 -0.06 300.00 0.11 0.12 2,108 39.00 quote 1.75 0.09 8.00 1.73 1.80 2,128
quote 0.06 -0.04 78.00 0.06 0.07 228.00 39.50 quote 2.26 0.53 20.00 2.12 2.28 54.00
quote 0.05 -0.01 440.00 0.04 0.05 1,682 40.00 quote 2.53 -0.15 4.00 2.65 2.72 784.00
quote 0.04 0.00 25.00 0.03 0.04 243.00 40.50 quote 2.88 0.30 6.00 3.10 3.25 27.00
quote 0.03 0.00 411.00 0.02 0.03 1,923 41.00 quote 3.49 0.01 17.00 3.60 3.75 740.00
quote 0.01 -0.01 25.00 0.00 0.03 996.00 42.00 quote 4.60 0.60 39.00 4.60 4.75 426.00
quote 0.02 -0.01 3.00 0.00 0.02 717.00 42.50 quote 5.09 0.56 3.00 5.10 5.25 306.00
quote 0.03 0.01 6.00 0.00 0.03 840.00 43.00 quote 5.59 1.18 105.00 5.60 5.75 157.00
quote 0.02 -0.01 2.00 0.01 0.03 984.00 43.50 quote 4.96 0.84 6.00 6.10 6.25 187.00
quote 0.02 -0.01 5.00 0.00 0.03 358.00 44.00 quote 5.40 0.75 4.00 6.60 6.75 101.00
quote 0.02 0.01 8.00 0.00 0.03 47.00 44.50 quote 5.58 0.51 1.00 7.10 7.30 176.00
quote 0.03 0.02 2.00 0.00 0.03 760.00 45.00 quote 6.29 0.07 4.00 7.55 7.90 77.00
quote 0.01 -0.08 2.00 0.00 0.03 108.00 45.50 quote 6.70 0.95 2.00 8.10 8.25 37.00
quote 0.02 0.00 10.00 0.00 0.02 297.00 46.00 quote 7.12 1.49 1.00 8.45 8.85 30.00
quote 0.02 0.00 0.00 0.00 0.01 66.00 46.50 quote 6.60 0.00 0.00 8.95 9.30 16.00
quote 0.01 0.00 3.00 0.00 0.03 181.00 47.00 quote 6.48 0.00 0.00 9.55 9.80 20.00
quote 0.06 0.00 2.00 0.00 0.01 159.00 47.50 quote 8.90 0.75 1.00 10.05 10.30 106.00
quote 0.01 -0.01 5.00 0.00 0.03 3,731 48.00 quote 8.36 0.00 0.00 10.55 10.85 80.00
quote 0.06 0.00 0.00 0.00 0.03 13.00 48.50 quote 9.90 3.30 1.00 11.05 11.30 5.00
quote 0.01 0.00 0.00 0.00 0.02 34.00 49.00 quote 6.85 0.00 0.00 11.60 11.70 33.00
quote 0.01 -0.04 1.00 0.00 0.03 69.00 49.50 quote 0.00 0.00 0.00 12.00 12.40
quote 0.01 -0.12 10.00 0.00 0.03 2.00 50.00 quote 9.89 0.00 0.00 12.45 12.70 10.00
quote 0.00 0.00 0.00 0.00 0.03 50.50 quote 0.00 0.00 0.00 13.10 13.30
quote 0.06 0.05 1.00 0.00 0.03 6.00 51.00 quote 0.00 0.00 0.00 13.60 13.75
quote 0.00 0.00 0.00 0.00 0.03 51.50 quote 0.00 0.00 0.00 14.00 14.40
quote 0.00 0.00 0.00 0.00 0.03 52.00 quote 0.00 0.00 0.00 14.60 14.75
quote 0.00 0.00 0.00 0.00 0.03 52.50 quote 9.75 0.00 0.00 14.95 15.30 212.00
quote 0.00 0.00 0.00 0.00 0.03 53.00 quote 0.00 0.00 0.00 15.55 15.80
quote 0.00 0.00 0.00 0.00 0.03 53.50 quote 11.45 0.00 0.00 16.05 16.35 62.00
quote 0.00 0.00 0.00 0.00 0.03 54.00 quote 11.73 0.00 0.00 16.55 16.80 100.00
quote 0.13 0.00 0.00 0.00 0.01 1.00 55.00 quote 12.68 0.00 0.00 17.55 17.80 210.00
CALLS PUTS
Expires October 9, 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 3.50 3.85 34.00 quote 0.12 0.02 12.00 0.09 0.13 27.00
quote 0.00 0.00 0.00 2.21 2.32 35.50 quote 0.28 0.07 100.00 0.25 0.28 208.00
37.77 Current price as of 9/25/2020 10:35:23 AM
50.00 quote 8.23 0.00 0.00 12.50 12.80 3.00
CALLS PUTS
Expires October 16, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 25.15 0.00 0.00 20.05 20.35 15.00 17.50 quote 0.04 0.00 0.00 0.00 0.04 129.00
quote 18.96 -7.29 1.00 17.65 17.75 2.00 20.00 quote 0.03 0.00 0.00 0.00 0.04 155.00
quote 23.30 0.00 0.00 15.05 15.35 1.00 22.50 quote 0.06 0.00 0.00 0.00 0.04 87.00
quote 21.11 0.00 0.00 12.65 12.75 9.00 25.00 quote 0.03 0.00 10.00 0.00 0.05 148.00
quote 18.25 0.00 0.00 10.10 10.30 12.00 27.50 quote 0.01 -0.01 10.00 0.00 0.05 1,086
quote 8.02 -1.15 10.00 7.65 7.80 53.00 30.00 quote 0.04 0.02 6.00 0.00 0.05 4,700
quote 9.26 0.00 0.00 6.65 6.75 4.00 31.00 quote 0.06 0.05 11.00 0.05 0.06 548.00
quote 7.78 0.00 0.00 5.15 5.30 103.00 32.50 quote 0.10 0.03 231.00 0.09 0.10 18,359
quote 6.50 0.00 0.00 3.65 3.80 16.00 34.00 quote 0.17 -0.04 7.00 0.18 0.19 15,381
quote 3.30 0.00 1.00 3.15 3.35 34.50 quote 0.25 0.05 925.00 0.23 0.24 3,225
quote 2.77 -0.27 16.00 2.72 2.84 235.00 35.00 quote 0.31 -0.01 1.00 0.30 0.32 5,214
quote 0.00 0.00 0.00 2.29 2.37 35.50 quote 0.36 -0.04 1.00 0.39 0.41 580.00
quote 1.99 0.00 6.00 1.89 1.96 3,198 36.00 quote 0.53 0.01 58.00 0.51 0.53 6,616
quote 1.64 -0.03 3.00 1.51 1.61 23.00 36.50 quote 0.73 0.16 109.00 0.66 0.68 183.00
quote 1.38 -0.01 17.00 1.20 1.24 82.00 37.00 quote 0.85 0.00 12.00 0.84 0.87 507.00
quote 0.95 -0.05 6.00 0.92 0.95 1,557 37.50 quote 1.08 0.01 3.00 1.07 1.09 15,320
37.77 Current price as of 9/25/2020 10:35:23 AM
quote 0.68 -0.14 22.00 0.69 0.71 1,054 38.00 quote 1.30 -0.04 229.00 1.34 1.37 429.00
quote 0.57 -0.04 15.00 0.50 0.52 1,125 38.50 quote 1.49 0.06 209.00 1.64 1.68 615.00
quote 0.35 -0.10 59.00 0.35 0.37 3,158 39.00 quote 1.96 0.04 3.00 2.00 2.04 10,907
quote 0.26 -0.04 258.00 0.24 0.26 1,477 39.50 quote 2.30 0.34 31.00 2.38 2.43 49.00
quote 0.18 -0.06 333.00 0.17 0.18 6,572 40.00 quote 2.85 0.13 15.00 2.80 2.85 8,953
quote 0.12 -0.04 12.00 0.12 0.13 773.00 40.50 quote 2.82 0.51 5.00 3.25 3.35 6.00
quote 0.10 -0.02 36.00 0.08 0.09 6,433 41.00 quote 3.54 0.05 17.00 3.70 3.85 8,306
quote 0.07 -0.01 1.00 0.06 0.07 971.00 41.50 quote 4.05 0.91 5.00 4.15 4.30 4.00
quote 0.05 -0.01 4.00 0.04 0.05 241.00 42.00 quote 4.60 0.00 3.00 4.65 4.75
quote 0.04 -0.01 17.00 0.03 0.04 12,402 42.50 quote 5.12 -0.04 3.00 5.15 5.25 10,043
quote 0.04 -0.01 52.00 0.01 0.05 392.00 43.00 quote 0.00 0.00 0.00 5.60 5.75
quote 0.02 -0.03 1.00 0.00 0.03 19.00 43.50 quote 0.00 0.00 0.00 6.10 6.25 5.00
quote 0.02 0.00 22.00 0.02 0.03 22,722 44.00 quote 6.57 0.72 59.00 6.60 6.80 16,005
quote 0.00 0.00 0.00 0.00 0.03 13.00 44.50 quote 0.00 0.00 0.00 7.10 7.25
quote 0.01 -0.01 108.00 0.01 0.02 15,929 45.00 quote 7.50 -0.10 3.00 7.60 7.70 4,067
quote 0.00 0.00 0.00 0.00 0.03 45.50 quote 0.00 0.00 0.00 8.10 8.25
quote 0.02 0.01 1.00 0.01 0.03 10,202 46.00 quote 8.47 0.94 2.00 8.60 8.75 3,812
quote 0.00 0.00 0.00 0.00 0.03 47.00 quote 9.30 0.00 4.00 9.60 9.75 4.00
quote 0.01 -0.12 23.00 0.00 0.01 7,494 47.50 quote 10.12 1.35 6.00 10.00 10.25 1,114
quote 0.00 0.00 0.00 0.00 0.03 48.00 quote 0.00 0.00 0.00 10.60 10.75
quote 0.01 -0.02 22.00 0.00 0.03 5,362 49.00 quote 11.65 1.55 1.00 11.55 11.75 199.00
quote 0.01 0.00 58.00 0.00 0.01 41,624 50.00 quote 11.25 1.25 31.00 12.60 12.75 421.00
quote 0.01 -0.01 1.00 0.00 0.02 8,077 52.50 quote 12.70 0.00 0.00 15.10 15.25 1,442
quote 0.01 0.00 1.00 0.00 0.01 5,451 55.00 quote 17.51 1.26 1.00 17.55 17.80 160.00
quote 0.01 0.00 2.00 0.00 0.01 20,566 60.00 quote 18.40 0.00 0.00 22.50 22.80 60.00
CALLS PUTS
Expires October 23, 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 5.35 9.80 30.00 quote 0.00 0.00 0.00 0.00 1.85
quote 5.00 -0.70 1.00 2.51 4.05 2.00 34.00 quote 0.31 0.16 1.00 0.26 0.31 5,007
quote 4.05 0.00 14.00 2.51 2.94 14.00 35.00 quote 0.40 0.05 36.00 0.39 0.47 354.00
37.77 Current price as of 9/25/2020 10:35:23 AM
quote 0.01 0.00 0.00 0.00 0.96 10.00 50.00 quote 0.00 0.00 0.00 10.35 14.80
CALLS PUTS
Expires October 30, 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 5.95 9.55 30.00 quote 0.10 0.00 5.00 0.00 1.00 5.00
quote 0.00 0.00 0.00 2.41 4.00 34.00 quote 0.39 0.08 31.00 0.34 0.42 2,590
quote 4.95 -1.07 1.00 2.78 3.45 2.00 34.50 quote 0.45 0.05 1.00 0.42 0.49 5,002
quote 5.32 0.00 0.00 2.29 2.99 18.00 35.00 quote 0.55 0.09 59.00 0.51 0.59 116.00
quote 0.00 0.00 0.00 2.41 2.63 35.50 quote 0.30 0.00 13.00 0.61 0.81 13.00
quote 2.38 -2.25 2.00 2.05 2.26 3.00 36.00 quote 0.82 -0.06 27.00 0.77 0.81 134.00
quote 0.00 0.00 0.00 1.69 1.94 36.50 quote 1.01 0.43 16.00 0.92 1.00 44.00
quote 2.33 0.00 2.00 1.40 1.59 2.00 37.00 quote 1.13 -0.02 1.00 1.14 1.28 87.00
quote 1.32 -2.06 86.00 1.16 1.39 87.00 37.50 quote 1.37 0.04 5.00 1.38 1.44 708.00
37.77 Current price as of 9/25/2020 10:35:23 AM
quote 1.02 -0.11 11.00 0.99 1.05 431.00 38.00 quote 1.61 -0.05 1.00 1.56 1.78 232.00
quote 0.85 -0.02 25.00 0.79 0.85 240.00 38.50 quote 1.92 -0.06 1.00 1.82 2.12 134.00
quote 0.69 -0.19 163.00 0.57 0.69 514.00 39.00 quote 2.30 0.35 8.00 2.16 2.46 276.00
quote 0.54 0.04 1.00 0.47 0.67 425.00 39.50 quote 2.62 0.95 1.00 2.44 2.73 98.00
quote 0.37 -0.02 6.00 0.35 0.41 685.00 40.00 quote 3.00 0.40 21.00 2.58 3.15 495.00
quote 0.31 -0.13 41.00 0.26 0.31 1,091 40.50 quote 2.46 1.14 1.00 2.85 3.60 74.00
quote 0.26 -0.01 2.00 0.19 0.25 1,838 41.00 quote 3.50 0.15 4.00 2.63 4.00 55.00
quote 0.01 -0.31 1.00 0.14 0.19 103.00 41.50 quote 0.00 0.00 0.00 2.90 4.45
quote 0.17 0.02 11.00 0.11 0.15 249.00 42.00 quote 4.60 0.40 10.00 4.65 5.00 29.00
quote 0.12 -0.04 29.00 0.07 0.24 248.00 42.50 quote 4.16 0.69 10.00 5.10 5.40 19.00
quote 0.08 -0.05 52.00 0.04 0.19 320.00 43.00 quote 4.18 -0.42 14.00 5.30 6.15 14.00
quote 0.13 -0.02 1.00 0.01 0.39 45.00 43.50 quote 3.61 0.00 0.00 6.00 6.45 1.00
quote 0.09 -0.03 504.00 0.00 2.16 528.00 44.00 quote 6.20 1.55 20.00 6.05 7.15 40.00
quote 0.01 -0.09 1.00 0.00 1.63 542.00 44.50 quote 0.00 0.00 0.00 6.50 8.05
quote 0.09 0.05 10.00 0.00 0.19 276.00 45.00 quote 0.00 0.00 0.00 7.05 8.40
quote 0.08 0.00 205.00 0.00 2.14 108.00 45.50 quote 0.00 0.00 0.00 7.45 9.05
quote 0.08 0.01 20.00 0.00 0.25 45.00 46.00 quote 6.69 0.00 0.00 8.35 8.80 3.00
quote 0.10 0.00 0.00 0.00 0.25 1.00 47.00 quote 0.00 0.00 0.00 8.75 11.00
quote 0.00 0.00 0.00 0.00 0.57 48.00 quote 10.44 1.82 5.00 9.50 12.40 5.00

November, 2020 Options

Show

December, 2020 Options

Show

January, 2021 Options

Show

March, 2021 Options

Show

April, 2021 Options

Show

June, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.