Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CSCO Feb 20 2010 19.00 4.70 0.25 5.62 4.70 4.70 4.85 5.00 1 461
CSCO Feb 20 2010 20.00 3.97 0.22 5.87 3.97 3.75 3.85 4.00 60 1,173
CSCO Feb 20 2010 21.00 2.94 0.36 13.95 3.00 2.68 2.90 3.05 148 2,027
CSCO Feb 20 2010 22.00 1.95 0.38 24.20 2.03 1.65 1.94 1.96 1,924 14,126
CSCO Feb 20 2010 23.00 1.02 0.28 37.84 1.09 0.79 1.01 1.03 7,269 41,471
CSCO Feb 20 2010 24.00 0.33 0.08 32.00 0.38 0.23 0.32 0.35 10,435 45,365
CSCO Feb 20 2010 25.00 0.07 0.01 16.67 0.09 0.05 0.06 0.08 701 70,945
CSCO Feb 20 2010 26.00 0.02 — — 0.02 0.01 0.01 0.02 139 15,924
CSCO Feb 20 2010 27.00 0.01 — — 0.01 0.01 0.01 0.01 407 6,562
CSCO Feb 20 2010 28.00 0.02 0.01 100.00 0.02 0.02 0.01 0.01 3 252
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
CSCO Feb 20 2010 19.00 0.02 -0.01 -33.33 0.02 0.02 0.01 0.03 20 5,051
CSCO Feb 20 2010 20.00 0.01 -0.01 -50.00 0.02 0.01 0.01 0.03 43 6,922
CSCO Feb 20 2010 21.00 0.02 -0.03 -60.00 0.03 0.02 0.02 0.04 95 8,816
CSCO Feb 20 2010 22.00 0.05 -0.04 -44.44 0.08 0.05 0.04 0.06 1,266 25,092
CSCO Feb 20 2010 23.00 0.12 -0.11 -47.83 0.19 0.10 0.11 0.13 5,839 28,941
CSCO Feb 20 2010 24.00 0.42 -0.32 -43.24 0.61 0.39 0.41 0.45 4,295 17,560
CSCO Feb 20 2010 25.00 1.14 -0.35 -23.49 1.38 1.11 1.14 1.18 982 15,010
CSCO Feb 20 2010 26.00 2.05 -0.20 -8.89 2.05 2.05 2.08 2.13 11 4,208
CSCO Feb 20 2010 27.00 3.05 -1.00 -24.69 3.15 3.05 3.05 3.25 110 444
CSCO Feb 20 2010 28.00 5.15 1.35 35.53 5.15 5.15 3.95 4.25 25 178
Return to Top