Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FORUM FAQs CONTACT US RSS

Quote for CSCO (CISCO SYSTEMS INC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 CSCO  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

35.90 

 CISCO SYSTEMS INC       CHANGE

0.02 

 HIGH 36.32   LOW 35.81   DIVIDEND DATE 2017-10-04 
 OPEN 35.90   CLOSE 35.88   DIVIDEND AMOUNT 0.29 
 BID 0.00   ASK 0.00   YIELD 3.48 
 VOLUME 27,111,320   SPLIT DATE  2000-03-23   DATE/TIME: 2017-11-17 
 OPTION VOLUME 162434   IMPLIED VOLATILITY 0.15   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from October 27, 2017.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 CSCO  34.43    CSCO  Nov 17 '17  33.00  1.74  0.31  0.90%    0.26  0
 CSCO  34.43    CSCO  Nov 17 '17  33.50  1.36  0.43  1.25%    0.25  0
 CSCO  34.43    CSCO  Nov 17 '17  34.00  1.04  0.61  1.79%    0.25  0
 CSCO  34.43    CSCO  Nov 17 '17  34.50  0.76  0.76  2.21%    0.24  0
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 CSCO  Nov 17 '17  33.00   C  1.74    CSCO  Nov 17 '17  33.00   P  0.33    2.07  1.43
 CSCO  Nov 17 '17  33.50   C  1.36    CSCO  Nov 17 '17  33.50   P  0.46    1.81  0.93
 CSCO  Nov 17 '17  34.00   C  1.04    CSCO  Nov 17 '17  34.00   P  0.62    1.67  0.43
 CSCO  Nov 17 '17  34.50   C  0.76    CSCO  Nov 17 '17  34.50   P  0.84    1.60  0.07
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CSCO  Jun 15 '18  35.00   P  2.65    CSCO  Jun 15 '18  34.00   P  2.05    0.60  1.00
 CSCO  Jun 15 '18  35.00   P  2.65    CSCO  Jun 15 '18  33.00   P  1.65    1.00  2.00
 CSCO  Apr 20 '18  35.00   P  2.29    CSCO  Apr 20 '18  34.00   P  1.75    0.54  1.00
 CSCO  Jan 19 '18  35.00   P  1.61    CSCO  Jan 19 '18  34.00   P  1.09    0.52  1.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 CSCO  Nov 17 '17  33.00   C  1.74    CSCO  Nov 17 '17  35.50   C  0.35    1.39  2.50
 CSCO  Nov 17 '17  33.00   C  1.74    CSCO  Nov 17 '17  35.00   C  0.54    1.21  2.00
 CSCO  Nov 17 '17  33.50   C  1.36    CSCO  Nov 17 '17  35.50   C  0.35    1.01  2.00
 CSCO  Nov 17 '17  33.00   C  1.74    CSCO  Nov 17 '17  34.50   C  0.76    0.98  1.50
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CSCO  Apr 20 '18  35.00   C  1.50    CSCO  Apr 20 '18  34.00   C  1.93    -0.43  1.00
 CSCO  Jun 15 '18  35.00   C  1.78    CSCO  Jun 15 '18  34.00   C  2.24    -0.46  1.00
 CSCO  Jun 15 '18  35.00   C  1.78    CSCO  Jun 15 '18  33.00   C  2.82    -1.04  2.00
 CSCO  Nov 17 '17  34.00   C  1.04    CSCO  Nov 17 '17  33.50   C  1.36    -0.31  0.50
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 CSCO  Nov 17 '17  33.00   P  0.33    CSCO  Nov 17 '17  35.50   P  1.44    -1.10  2.50
 CSCO  Nov 17 '17  33.00   P  0.33    CSCO  Nov 17 '17  35.00   P  1.11    -0.78  2.00
 CSCO  Nov 17 '17  33.00   P  0.33    CSCO  Nov 17 '17  34.50   P  0.84    -0.51  1.50
 CSCO  Nov 17 '17  33.50   P  0.46    CSCO  Nov 17 '17  35.50   P  1.44    -0.98  2.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CSCO  Nov 17 '17  35.00   C  0.54    CSCO  Jan 17 '20  35.00   C  3.40    -2.86  26
 CSCO  Nov 17 '17  33.00   C  1.74    CSCO  Jun 15 '18  33.00   C  2.82    -1.08  7
 CSCO  Nov 17 '17  33.00   C  1.74    CSCO  Apr 20 '18  33.00   C  2.56    -0.82  5
 CSCO  Nov 17 '17  33.00   C  1.74    CSCO  Jan 19 '18  33.00   C  2.05    -0.31  2
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 CSCO  Nov 17 '17  33.00   P  0.33    CSCO  Dec 15 '17  33.00   P  0.45    -0.12  1
 CSCO  Nov 17 '17  33.00   P  0.33    CSCO  Jan 19 '18  33.00   P  0.74    -0.41  2
 CSCO  Nov 17 '17  34.00   P  0.62    CSCO  Dec 15 '17  34.00   P  0.75    -0.13  1
 CSCO  Nov 17 '17  33.00   P  0.33    CSCO  Apr 20 '18  33.00   P  1.32    -0.99  5
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.