Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2013-03-15)Premium Content

Cerner Corp (CERN)
As of May 20 2013 7:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 130622C00040000 C 06/22/13 40.0 55.20 58.50
CERN 130622C00045000 C 06/22/13 45.0 50.10 53.50
CERN 130622C00050000 C 06/22/13 50.0 45.10 48.50
CERN 130622C00055000 C 06/22/13 55.0 40.10 43.50
CERN 130622C00060000 C 06/22/13 60.0 36.60 37.20
CERN 130622C00065000 C 06/22/13 65.0 31.50 33.60
CERN 130622C00070000 C 06/22/13 70.0 26.50 28.50
CERN 130622C00075000 C 06/22/13 75.0 21.90 22.20
CERN 130622C00080000 C 06/22/13 80.0 16.80 17.30
CERN 130622C00085000 C 06/22/13 85.0 12.10 12.40
CERN 130622C00090000 C 06/22/13 90.0 7.50 7.70
CERN 130622C00095000 C 06/22/13 95.0 3.60 3.80
CERN 130622C00100000 C 06/22/13 100.0 1.25 1.35
CERN 130622C00105000 C 06/22/13 105.0 0.30 0.35
CERN 130622C00110000 C 06/22/13 110.0 0.05 0.15
CERN 130622C00115000 C 06/22/13 115.0 0.00 0.10
CERN 130622C00120000 C 06/22/13 120.0 0.00 0.05
CERN 130622C00125000 C 06/22/13 125.0 0.00 0.05
CERN 130622P00040000 P 06/22/13 40.0 0.00 0.05
CERN 130622P00045000 P 06/22/13 45.0 0.00 0.05
CERN 130622P00050000 P 06/22/13 50.0 0.00 0.05
CERN 130622P00055000 P 06/22/13 55.0 0.00 0.05
CERN 130622P00060000 P 06/22/13 60.0 0.00 0.05
CERN 130622P00065000 P 06/22/13 65.0 0.00 0.05
CERN 130622P00070000 P 06/22/13 70.0 0.00 0.05
CERN 130622P00075000 P 06/22/13 75.0 0.00 0.10
CERN 130622P00080000 P 06/22/13 80.0 0.10 0.15
CERN 130622P00085000 P 06/22/13 85.0 0.20 0.25
CERN 130622P00090000 P 06/22/13 90.0 0.55 0.65
CERN 130622P00095000 P 06/22/13 95.0 1.65 1.75
CERN 130622P00100000 P 06/22/13 100.0 4.20 4.40
CERN 130622P00105000 P 06/22/13 105.0 8.20 8.80
CERN 130622P00110000 P 06/22/13 110.0 13.00 13.20
CERN 130622P00115000 P 06/22/13 115.0 16.00 18.70
CERN 130622P00120000 P 06/22/13 120.0 21.00 24.00
CERN 130622P00125000 P 06/22/13 125.0 25.90 29.70
CERN 130720C00065000 C 07/20/13 65.0 31.90 32.20
CERN 130720C00070000 C 07/20/13 70.0 26.90 27.20
CERN 130720C00075000 C 07/20/13 75.0 22.00 22.30
CERN 130720C00080000 C 07/20/13 80.0 17.20 17.50
CERN 130720C00085000 C 07/20/13 85.0 12.60 12.80
CERN 130720C00090000 C 07/20/13 90.0 8.30 8.50
CERN 130720C00095000 C 07/20/13 95.0 4.80 5.00
CERN 130720C00100000 C 07/20/13 100.0 2.35 2.45
CERN 130720C00105000 C 07/20/13 105.0 0.95 1.05
CERN 130720C00110000 C 07/20/13 110.0 0.30 0.40
CERN 130720C00115000 C 07/20/13 115.0 0.10 0.15
CERN 130720C00120000 C 07/20/13 120.0 0.00 0.10
CERN 130720C00125000 C 07/20/13 125.0 0.00 0.05
CERN 130720P00065000 P 07/20/13 65.0 0.00 0.10
CERN 130720P00070000 P 07/20/13 70.0 0.05 0.15
CERN 130720P00075000 P 07/20/13 75.0 0.10 0.20
CERN 130720P00080000 P 07/20/13 80.0 0.25 0.35
CERN 130720P00085000 P 07/20/13 85.0 0.60 0.70
CERN 130720P00090000 P 07/20/13 90.0 1.30 1.45
CERN 130720P00095000 P 07/20/13 95.0 2.75 2.85
CERN 130720P00100000 P 07/20/13 100.0 5.30 5.50
CERN 130720P00105000 P 07/20/13 105.0 8.80 9.10
CERN 130720P00110000 P 07/20/13 110.0 13.20 13.50
CERN 130720P00115000 P 07/20/13 115.0 18.00 18.30
CERN 130720P00120000 P 07/20/13 120.0 22.90 23.20
CERN 130720P00125000 P 07/20/13 125.0 27.90 28.40
CERN 130921C00045000 C 09/21/13 45.0 50.30 54.00
CERN 130921C00050000 C 09/21/13 50.0 45.50 49.00
CERN 130921C00055000 C 09/21/13 55.0 40.30 43.90
CERN 130921C00060000 C 09/21/13 60.0 36.10 38.70
CERN 130921C00065000 C 09/21/13 65.0 31.40 34.20
CERN 130921C00070000 C 09/21/13 70.0 26.80 28.10
CERN 130921C00075000 C 09/21/13 75.0 22.20 23.10
CERN 130921C00080000 C 09/21/13 80.0 18.10 18.40
CERN 130921C00085000 C 09/21/13 85.0 14.00 14.30
CERN 130921C00090000 C 09/21/13 90.0 10.30 10.50
CERN 130921C00095000 C 09/21/13 95.0 7.10 7.40
CERN 130921C00100000 C 09/21/13 100.0 4.60 4.80
CERN 130921C00105000 C 09/21/13 105.0 2.85 3.00
CERN 130921C00110000 C 09/21/13 110.0 1.60 1.75
CERN 130921C00115000 C 09/21/13 115.0 0.85 1.00
CERN 130921C00120000 C 09/21/13 120.0 0.45 0.55
CERN 130921C00125000 C 09/21/13 125.0 0.20 0.40
CERN 130921C00130000 C 09/21/13 130.0 0.05 0.25
CERN 130921C00135000 C 09/21/13 135.0 0.00 0.15
CERN 130921C00140000 C 09/21/13 140.0 0.00 0.10
CERN 130921P00045000 P 09/21/13 45.0 0.00 0.05
CERN 130921P00050000 P 09/21/13 50.0 0.00 0.10
CERN 130921P00055000 P 09/21/13 55.0 0.00 0.20
CERN 130921P00060000 P 09/21/13 60.0 0.00 0.25
CERN 130921P00065000 P 09/21/13 65.0 0.15 0.30
CERN 130921P00070000 P 09/21/13 70.0 0.25 0.45
CERN 130921P00075000 P 09/21/13 75.0 0.65 0.75
CERN 130921P00080000 P 09/21/13 80.0 1.15 1.35
CERN 130921P00085000 P 09/21/13 85.0 2.05 2.15
CERN 130921P00090000 P 09/21/13 90.0 3.30 3.40
CERN 130921P00095000 P 09/21/13 95.0 5.10 5.30
CERN 130921P00100000 P 09/21/13 100.0 7.60 7.80
CERN 130921P00105000 P 09/21/13 105.0 10.70 11.20
CERN 130921P00110000 P 09/21/13 110.0 13.70 15.10
CERN 130921P00115000 P 09/21/13 115.0 17.20 19.30
CERN 130921P00120000 P 09/21/13 120.0 21.40 23.90
CERN 130921P00125000 P 09/21/13 125.0 26.20 29.40
CERN 130921P00130000 P 09/21/13 130.0 31.00 34.30
CERN 130921P00135000 P 09/21/13 135.0 36.10 38.90
CERN 130921P00140000 P 09/21/13 140.0 41.00 43.80
CERN 131221C00050000 C 12/21/13 50.0 46.70 47.50
CERN 131221C00055000 C 12/21/13 55.0 41.80 42.60
CERN 131221C00060000 C 12/21/13 60.0 37.00 38.40
CERN 131221C00065000 C 12/21/13 65.0 32.20 33.70
CERN 131221C00070000 C 12/21/13 70.0 27.70 28.30
CERN 131221C00075000 C 12/21/13 75.0 23.30 23.90
CERN 131221C00080000 C 12/21/13 80.0 19.50 19.70
CERN 131221C00085000 C 12/21/13 85.0 15.40 15.90
CERN 131221C00090000 C 12/21/13 90.0 12.20 12.40
CERN 131221C00095000 C 12/21/13 95.0 9.30 9.40
CERN 131221C00100000 C 12/21/13 100.0 6.70 6.90
CERN 131221C00105000 C 12/21/13 105.0 4.70 5.00
CERN 131221C00110000 C 12/21/13 110.0 3.20 3.40
CERN 131221C00115000 C 12/21/13 115.0 2.10 2.30
CERN 131221C00120000 C 12/21/13 120.0 1.30 1.50
CERN 131221C00125000 C 12/21/13 125.0 0.80 0.95
CERN 131221C00130000 C 12/21/13 130.0 0.50 0.60
CERN 131221C00135000 C 12/21/13 135.0 0.30 0.40
CERN 131221C00140000 C 12/21/13 140.0 0.15 0.25
CERN 131221P00050000 P 12/21/13 50.0 0.15 0.25
CERN 131221P00055000 P 12/21/13 55.0 0.30 0.40
CERN 131221P00060000 P 12/21/13 60.0 0.45 0.55
CERN 131221P00065000 P 12/21/13 65.0 0.70 0.85
CERN 131221P00070000 P 12/21/13 70.0 1.10 1.25
CERN 131221P00075000 P 12/21/13 75.0 1.65 1.80
CERN 131221P00080000 P 12/21/13 80.0 2.45 2.65
CERN 131221P00085000 P 12/21/13 85.0 3.60 3.80
CERN 131221P00090000 P 12/21/13 90.0 5.10 5.40
CERN 131221P00095000 P 12/21/13 95.0 7.10 7.40
CERN 131221P00100000 P 12/21/13 100.0 9.60 9.80
CERN 131221P00105000 P 12/21/13 105.0 12.60 13.00
CERN 131221P00110000 P 12/21/13 110.0 16.00 16.40
CERN 131221P00115000 P 12/21/13 115.0 19.90 20.30
CERN 131221P00120000 P 12/21/13 120.0 24.10 24.50
CERN 131221P00125000 P 12/21/13 125.0 28.60 29.00
CERN 131221P00130000 P 12/21/13 130.0 33.30 33.60
CERN 131221P00135000 P 12/21/13 135.0 38.00 38.80
CERN 131221P00140000 P 12/21/13 140.0 42.90 43.60
CERN 140118C00040000 C 01/18/14 40.0 56.20 58.70
CERN 140118C00045000 C 01/18/14 45.0 51.30 53.70
CERN 140118C00050000 C 01/18/14 50.0 46.80 47.60
CERN 140118C00055000 C 01/18/14 55.0 41.90 43.40
CERN 140118C00060000 C 01/18/14 60.0 36.90 38.60
CERN 140118C00065000 C 01/18/14 65.0 32.40 33.90
CERN 140118C00070000 C 01/18/14 70.0 28.30 28.70
CERN 140118C00075000 C 01/18/14 75.0 24.00 24.20
CERN 140118C00080000 C 01/18/14 80.0 19.90 20.10
CERN 140118C00085000 C 01/18/14 85.0 16.10 16.30
CERN 140118C00090000 C 01/18/14 90.0 12.60 12.90
CERN 140118C00095000 C 01/18/14 95.0 9.70 10.00
CERN 140118C00100000 C 01/18/14 100.0 7.20 7.50
CERN 140118C00105000 C 01/18/14 105.0 5.20 5.40
CERN 140118C00110000 C 01/18/14 110.0 3.60 3.90
CERN 140118C00115000 C 01/18/14 115.0 2.45 2.65
CERN 140118C00120000 C 01/18/14 120.0 1.65 1.80
CERN 140118C00125000 C 01/18/14 125.0 1.05 1.25
CERN 140118C00130000 C 01/18/14 130.0 0.65 0.80
CERN 140118C00135000 C 01/18/14 135.0 0.40 0.55
CERN 140118C00140000 C 01/18/14 140.0 0.25 0.40
CERN 140118P00040000 P 01/18/14 40.0 0.05 0.15
CERN 140118P00045000 P 01/18/14 45.0 0.10 0.25
CERN 140118P00050000 P 01/18/14 50.0 0.20 0.30
CERN 140118P00055000 P 01/18/14 55.0 0.35 0.45
CERN 140118P00060000 P 01/18/14 60.0 0.55 0.65
CERN 140118P00065000 P 01/18/14 65.0 0.85 1.00
CERN 140118P00070000 P 01/18/14 70.0 1.30 1.45
CERN 140118P00075000 P 01/18/14 75.0 1.95 2.05
CERN 140118P00080000 P 01/18/14 80.0 2.80 2.95
CERN 140118P00085000 P 01/18/14 85.0 4.00 4.20
CERN 140118P00090000 P 01/18/14 90.0 5.60 5.70
CERN 140118P00095000 P 01/18/14 95.0 7.60 7.80
CERN 140118P00100000 P 01/18/14 100.0 10.10 10.30
CERN 140118P00105000 P 01/18/14 105.0 13.00 13.30
CERN 140118P00110000 P 01/18/14 110.0 16.50 16.70
CERN 140118P00115000 P 01/18/14 115.0 20.30 20.60
CERN 140118P00120000 P 01/18/14 120.0 24.40 24.80
CERN 140118P00125000 P 01/18/14 125.0 28.90 29.30
CERN 140118P00130000 P 01/18/14 130.0 33.40 33.80
CERN 140118P00135000 P 01/18/14 135.0 37.40 39.10
CERN 140118P00140000 P 01/18/14 140.0 42.90 43.70
CERN 150117C00040000 C 01/17/15 40.0 56.80 59.90
CERN 150117C00045000 C 01/17/15 45.0 52.40 55.40
CERN 150117C00050000 C 01/17/15 50.0 47.80 50.80
CERN 150117C00055000 C 01/17/15 55.0 43.30 46.30
CERN 150117C00060000 C 01/17/15 60.0 39.30 41.90
CERN 150117C00065000 C 01/17/15 65.0 35.20 37.80
CERN 150117C00070000 C 01/17/15 70.0 31.30 32.10
CERN 150117C00075000 C 01/17/15 75.0 27.90 28.90
CERN 150117C00080000 C 01/17/15 80.0 24.20 25.10
CERN 150117C00085000 C 01/17/15 85.0 21.00 22.00
CERN 150117C00090000 C 01/17/15 90.0 18.10 18.70
CERN 150117C00095000 C 01/17/15 95.0 15.60 15.80
CERN 150117C00100000 C 01/17/15 100.0 13.20 13.60
CERN 150117C00105000 C 01/17/15 105.0 11.10 11.50
CERN 150117C00110000 C 01/17/15 110.0 9.20 9.60
CERN 150117C00115000 C 01/17/15 115.0 7.50 7.90
CERN 150117C00120000 C 01/17/15 120.0 6.10 6.60
CERN 150117C00125000 C 01/17/15 125.0 5.00 5.40
CERN 150117C00130000 C 01/17/15 130.0 4.10 4.40
CERN 150117C00135000 C 01/17/15 135.0 3.20 3.60
CERN 150117C00140000 C 01/17/15 140.0 2.60 2.90
CERN 150117P00040000 P 01/17/15 40.0 0.60 0.85
CERN 150117P00045000 P 01/17/15 45.0 0.95 1.10
CERN 150117P00050000 P 01/17/15 50.0 1.35 1.50
CERN 150117P00055000 P 01/17/15 55.0 1.85 2.00
CERN 150117P00060000 P 01/17/15 60.0 2.55 2.75
CERN 150117P00065000 P 01/17/15 65.0 3.30 3.60
CERN 150117P00070000 P 01/17/15 70.0 4.30 4.60
CERN 150117P00075000 P 01/17/15 75.0 5.60 5.90
CERN 150117P00080000 P 01/17/15 80.0 7.10 7.30
CERN 150117P00085000 P 01/17/15 85.0 8.70 9.10
CERN 150117P00090000 P 01/17/15 90.0 10.80 11.10
CERN 150117P00095000 P 01/17/15 95.0 13.00 13.40
CERN 150117P00100000 P 01/17/15 100.0 15.70 16.00
CERN 150117P00105000 P 01/17/15 105.0 18.50 19.00
CERN 150117P00110000 P 01/17/15 110.0 21.40 22.20
CERN 150117P00115000 P 01/17/15 115.0 24.90 25.60
CERN 150117P00120000 P 01/17/15 120.0 28.50 29.20
CERN 150117P00125000 P 01/17/15 125.0 32.40 33.00
CERN 150117P00130000 P 01/17/15 130.0 36.20 36.90
CERN 150117P00135000 P 01/17/15 135.0 39.50 41.40
CERN 150117P00140000 P 01/17/15 140.0 44.90 45.40