![Cisco Systems Inc](/common/images/company/N_CSCO.png)
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
57.00 | 7.00 | 8.10 | 7.90 | 7.55 | 1.75 | 28.46 % | 1 | 53 | 2/14/2025 |
57.50 | 6.95 | 7.55 | 7.33 | 7.25 | 0.43 | 6.23 % | 93 | 3,272 | 2/14/2025 |
58.00 | 5.95 | 7.05 | 6.61 | 6.50 | 0.23 | 3.61 % | 3 | 138 | 2/14/2025 |
59.00 | 4.95 | 6.95 | 5.79 | 5.95 | 0.64 | 12.43 % | 9 | 325 | 2/14/2025 |
60.00 | 4.85 | 5.05 | 4.88 | 4.95 | 0.83 | 20.49 % | 546 | 8,683 | 2/14/2025 |
61.00 | 2.98 | 4.00 | 4.06 | 3.49 | 1.13 | 38.57 % | 28 | 1,533 | 2/14/2025 |
62.00 | 2.79 | 3.00 | 2.98 | 2.895 | 1.01 | 51.27 % | 459 | 1,924 | 2/14/2025 |
62.50 | 2.26 | 2.54 | 2.48 | 2.40 | 0.78 | 45.88 % | 793 | 9,453 | 2/14/2025 |
63.00 | 1.87 | 2.00 | 2.06 | 1.935 | 0.78 | 60.94 % | 1,502 | 6,467 | 2/14/2025 |
64.00 | 1.08 | 1.24 | 1.18 | 1.16 | 0.56 | 90.32 % | 1,658 | 2,621 | 2/14/2025 |
65.00 | 0.48 | 0.56 | 0.55 | 0.52 | 0.32 | 139.13 % | 5,837 | 15,278 | 2/14/2025 |
66.00 | 0.17 | 0.20 | 0.20 | 0.185 | 0.12 | 150.00 % | 2,625 | 5,416 | 2/14/2025 |
67.00 | 0.05 | 0.07 | 0.07 | 0.06 | 0.03 | 75.00 % | 1,666 | 4,430 | 2/14/2025 |
67.50 | 0.04 | 0.05 | 0.05 | 0.045 | 0.03 | 150.00 % | 220 | 5,322 | 2/14/2025 |
68.00 | 0.02 | 0.08 | 0.04 | 0.05 | -0.01 | -20.00 % | 175 | 876 | 2/14/2025 |
69.00 | 0.01 | 0.04 | 0.02 | 0.025 | -0.01 | -33.33 % | 45 | 261 | 2/14/2025 |
70.00 | 0.01 | 0.02 | 0.02 | 0.015 | 0.00 | 0.00 % | 62 | 2,692 | 2/14/2025 |
71.00 | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 % | 6 | 550 | 2/14/2025 |
72.00 | 0.06 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00 % | 0 | 2 | - |
73.00 | 0.03 | 0.08 | 0.03 | 0.055 | 0.00 | 0.00 % | 0 | 52 | - |
Strike | Bid Price | Ask Price | Last Price | Midpoint | Change | Change % | Volume | OPEN INT | Last Trade |
---|---|---|---|---|---|---|---|---|---|
57.00 | 0.02 | 0.03 | 0.01 | 0.025 | -0.01 | -50.00 % | 8 | 665 | 2/14/2025 |
57.50 | 0.01 | 0.08 | 0.01 | 0.045 | -0.02 | -66.67 % | 93 | 5,935 | 2/14/2025 |
58.00 | 0.01 | 0.02 | 0.01 | 0.015 | -0.01 | -50.00 % | 11 | 1,169 | 2/14/2025 |
59.00 | 0.01 | 0.05 | 0.01 | 0.03 | -0.02 | -66.67 % | 32 | 1,509 | 2/14/2025 |
60.00 | 0.01 | 0.02 | 0.02 | 0.015 | -0.02 | -50.00 % | 189 | 5,475 | 2/14/2025 |
61.00 | 0.01 | 0.03 | 0.01 | 0.02 | -0.04 | -80.00 % | 334 | 2,245 | 2/14/2025 |
62.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.09 | -75.00 % | 296 | 1,046 | 2/14/2025 |
62.50 | 0.04 | 0.06 | 0.04 | 0.05 | -0.17 | -80.95 % | 334 | 1,592 | 2/14/2025 |
63.00 | 0.07 | 0.14 | 0.08 | 0.105 | -0.20 | -71.43 % | 215 | 965 | 2/14/2025 |
64.00 | 0.21 | 0.29 | 0.21 | 0.25 | -0.48 | -69.57 % | 640 | 1,881 | 2/14/2025 |
65.00 | 0.44 | 0.76 | 0.57 | 0.60 | -0.50 | -46.73 % | 538 | 349 | 2/14/2025 |
66.00 | 1.06 | 1.38 | 1.30 | 1.22 | -1.67 | -56.23 % | 138 | 99 | 2/14/2025 |
67.00 | 2.04 | 2.23 | 2.14 | 2.135 | -1.51 | -41.37 % | 51 | 2 | 2/14/2025 |
67.50 | 2.05 | 3.35 | 4.30 | 2.70 | 0.00 | 0.00 % | 0 | 12 | - |
68.00 | 2.77 | 3.60 | 3.02 | 3.185 | -1.18 | -28.10 % | 10 | 3 | 2/14/2025 |
69.00 | 4.00 | 5.00 | 4.13 | 4.50 | -1.07 | -20.58 % | 4 | 11 | 2/14/2025 |
70.00 | 5.00 | 5.95 | 6.05 | 5.475 | 0.00 | 0.00 % | 0 | 10 | - |
71.00 | 6.00 | 6.85 | 7.20 | 6.425 | 0.00 | 0.00 % | 0 | 2 | - |
72.00 | 7.00 | 7.80 | 7.03 | 7.40 | -1.02 | -12.67 % | 10 | 1 | 2/14/2025 |
73.00 | 7.95 | 9.05 | 0.00 | 8.50 | 0.00 | 0.00 % | 0 | 0 | - |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.