Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Cerner Corp (CERN)
As of Apr 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 140517C00030000 C 05/17/14 30.0 22.10 23.40
CERN 140517C00035000 C 05/17/14 35.0 17.00 19.00
CERN 140517C00040000 C 05/17/14 40.0 12.10 14.00
CERN 140517C00045000 C 05/17/14 45.0 7.30 8.20
CERN 140517C00050000 C 05/17/14 50.0 3.10 3.20
CERN 140517C00055000 C 05/17/14 55.0 0.75 0.80
CERN 140517C00060000 C 05/17/14 60.0 0.10 0.20
CERN 140517C00065000 C 05/17/14 65.0 0.00 0.05
CERN 140517C00070000 C 05/17/14 70.0 0.00 0.05
CERN 140517C00075000 C 05/17/14 75.0 0.00 0.05
CERN 140517C00080000 C 05/17/14 80.0 0.00 0.05
CERN 140517C00085000 C 05/17/14 85.0 0.00 0.05
CERN 140517P00030000 P 05/17/14 30.0 0.00 0.05
CERN 140517P00035000 P 05/17/14 35.0 0.00 0.05
CERN 140517P00040000 P 05/17/14 40.0 0.00 0.05
CERN 140517P00045000 P 05/17/14 45.0 0.10 0.15
CERN 140517P00050000 P 05/17/14 50.0 0.85 0.90
CERN 140517P00055000 P 05/17/14 55.0 3.40 3.60
CERN 140517P00060000 P 05/17/14 60.0 6.20 8.00
CERN 140517P00065000 P 05/17/14 65.0 11.00 12.90
CERN 140517P00070000 P 05/17/14 70.0 16.00 17.90
CERN 140517P00075000 P 05/17/14 75.0 21.00 22.90
CERN 140517P00080000 P 05/17/14 80.0 26.00 28.00
CERN 140517P00085000 P 05/17/14 85.0 30.30 33.60
CERN 140621C00030000 C 06/21/14 30.0 22.10 24.00
CERN 140621C00035000 C 06/21/14 35.0 17.10 19.00
CERN 140621C00040000 C 06/21/14 40.0 12.20 12.80
CERN 140621C00045000 C 06/21/14 45.0 7.60 9.10
CERN 140621C00050000 C 06/21/14 50.0 3.60 4.00
CERN 140621C00055000 C 06/21/14 55.0 1.15 1.35
CERN 140621C00060000 C 06/21/14 60.0 0.25 0.45
CERN 140621C00065000 C 06/21/14 65.0 0.05 0.15
CERN 140621C00070000 C 06/21/14 70.0 0.00 0.10
CERN 140621C00075000 C 06/21/14 75.0 0.00 0.05
CERN 140621C00080000 C 06/21/14 80.0 0.00 0.05
CERN 140621C00085000 C 06/21/14 85.0 0.00 0.05
CERN 140621P00030000 P 06/21/14 30.0 0.00 0.05
CERN 140621P00035000 P 06/21/14 35.0 0.00 0.10
CERN 140621P00040000 P 06/21/14 40.0 0.05 0.15
CERN 140621P00045000 P 06/21/14 45.0 0.25 0.45
CERN 140621P00050000 P 06/21/14 50.0 1.35 1.45
CERN 140621P00055000 P 06/21/14 55.0 3.70 4.00
CERN 140621P00060000 P 06/21/14 60.0 7.60 8.10
CERN 140621P00065000 P 06/21/14 65.0 11.00 13.10
CERN 140621P00070000 P 06/21/14 70.0 16.00 17.90
CERN 140621P00075000 P 06/21/14 75.0 21.00 23.00
CERN 140621P00080000 P 06/21/14 80.0 26.00 28.00
CERN 140621P00085000 P 06/21/14 85.0 31.00 33.00
CERN 140920C00030000 C 09/20/14 30.0 21.90 24.10
CERN 140920C00035000 C 09/20/14 35.0 17.00 19.20
CERN 140920C00040000 C 09/20/14 40.0 12.30 14.40
CERN 140920C00045000 C 09/20/14 45.0 8.50 9.00
CERN 140920C00050000 C 09/20/14 50.0 4.90 5.30
CERN 140920C00055000 C 09/20/14 55.0 2.50 2.80
CERN 140920C00060000 C 09/20/14 60.0 1.10 1.25
CERN 140920C00065000 C 09/20/14 65.0 0.40 0.60
CERN 140920C00070000 C 09/20/14 70.0 0.15 0.30
CERN 140920C00075000 C 09/20/14 75.0 0.05 0.15
CERN 140920C00080000 C 09/20/14 80.0 0.00 0.10
CERN 140920P00030000 P 09/20/14 30.0 0.00 0.10
CERN 140920P00035000 P 09/20/14 35.0 0.15 0.25
CERN 140920P00040000 P 09/20/14 40.0 0.40 0.55
CERN 140920P00045000 P 09/20/14 45.0 1.05 1.25
CERN 140920P00050000 P 09/20/14 50.0 2.55 2.75
CERN 140920P00055000 P 09/20/14 55.0 4.90 5.30
CERN 140920P00060000 P 09/20/14 60.0 8.50 8.90
CERN 140920P00065000 P 09/20/14 65.0 11.30 13.40
CERN 140920P00070000 P 09/20/14 70.0 16.20 18.20
CERN 140920P00075000 P 09/20/14 75.0 21.10 23.10
CERN 140920P00080000 P 09/20/14 80.0 26.00 28.00
CERN 141220C00030000 C 12/20/14 30.0 22.30 23.20
CERN 141220C00035000 C 12/20/14 35.0 17.60 19.50
CERN 141220C00040000 C 12/20/14 40.0 13.20 14.70
CERN 141220C00045000 C 12/20/14 45.0 9.20 9.80
CERN 141220C00050000 C 12/20/14 50.0 6.00 6.40
CERN 141220C00055000 C 12/20/14 55.0 3.50 3.90
CERN 141220C00060000 C 12/20/14 60.0 1.95 2.10
CERN 141220C00065000 C 12/20/14 65.0 1.00 1.20
CERN 141220C00070000 C 12/20/14 70.0 0.45 0.70
CERN 141220C00075000 C 12/20/14 75.0 0.20 0.40
CERN 141220C00080000 C 12/20/14 80.0 0.05 0.20
CERN 141220P00030000 P 12/20/14 30.0 0.15 0.25
CERN 141220P00035000 P 12/20/14 35.0 0.35 0.55
CERN 141220P00040000 P 12/20/14 40.0 0.85 1.10
CERN 141220P00045000 P 12/20/14 45.0 1.85 2.05
CERN 141220P00050000 P 12/20/14 50.0 3.50 3.80
CERN 141220P00055000 P 12/20/14 55.0 6.00 6.40
CERN 141220P00060000 P 12/20/14 60.0 9.30 9.80
CERN 141220P00065000 P 12/20/14 65.0 13.30 13.80
CERN 141220P00070000 P 12/20/14 70.0 16.50 18.30
CERN 141220P00075000 P 12/20/14 75.0 21.10 23.10
CERN 141220P00080000 P 12/20/14 80.0 27.10 28.00
CERN 150117C00020000 C 01/17/15 20.0 32.00 33.10
CERN 150117C00022500 C 01/17/15 22.5 29.30 30.60
CERN 150117C00025000 C 01/17/15 25.0 26.70 28.20
CERN 150117C00027500 C 01/17/15 27.5 24.70 25.70
CERN 150117C00030000 C 01/17/15 30.0 22.30 23.30
CERN 150117C00032500 C 01/17/15 32.5 20.00 20.90
CERN 150117C00035000 C 01/17/15 35.0 17.70 19.50
CERN 150117C00037500 C 01/17/15 37.5 15.40 17.20
CERN 150117C00040000 C 01/17/15 40.0 13.20 14.00
CERN 150117C00042500 C 01/17/15 42.5 11.20 11.90
CERN 150117C00045000 C 01/17/15 45.0 9.30 9.90
CERN 150117C00047500 C 01/17/15 47.5 7.60 8.30
CERN 150117C00050000 C 01/17/15 50.0 6.20 6.70
CERN 150117C00052500 C 01/17/15 52.5 4.90 5.30
CERN 150117C00055000 C 01/17/15 55.0 3.80 4.20
CERN 150117C00057500 C 01/17/15 57.5 2.85 3.20
CERN 150117C00060000 C 01/17/15 60.0 2.05 2.45
CERN 150117C00062500 C 01/17/15 62.5 1.55 1.85
CERN 150117C00065000 C 01/17/15 65.0 1.10 1.40
CERN 150117C00067500 C 01/17/15 67.5 0.75 1.05
CERN 150117C00070000 C 01/17/15 70.0 0.55 0.80
CERN 150117P00020000 P 01/17/15 20.0 0.00 0.10
CERN 150117P00022500 P 01/17/15 22.5 0.00 0.15
CERN 150117P00025000 P 01/17/15 25.0 0.05 0.20
CERN 150117P00027500 P 01/17/15 27.5 0.10 0.25
CERN 150117P00030000 P 01/17/15 30.0 0.20 0.35
CERN 150117P00032500 P 01/17/15 32.5 0.30 0.45
CERN 150117P00035000 P 01/17/15 35.0 0.45 0.65
CERN 150117P00037500 P 01/17/15 37.5 0.65 0.90
CERN 150117P00040000 P 01/17/15 40.0 1.10 1.25
CERN 150117P00042500 P 01/17/15 42.5 1.45 1.75
CERN 150117P00045000 P 01/17/15 45.0 2.05 2.35
CERN 150117P00047500 P 01/17/15 47.5 2.75 3.10
CERN 150117P00050000 P 01/17/15 50.0 3.70 4.10
CERN 150117P00052500 P 01/17/15 52.5 4.90 5.20
CERN 150117P00055000 P 01/17/15 55.0 6.20 6.60
CERN 150117P00057500 P 01/17/15 57.5 7.80 8.20
CERN 150117P00060000 P 01/17/15 60.0 9.50 10.10
CERN 150117P00062500 P 01/17/15 62.5 11.40 11.90
CERN 150117P00065000 P 01/17/15 65.0 13.40 14.00
CERN 150117P00067500 P 01/17/15 67.5 15.60 16.10
CERN 150117P00070000 P 01/17/15 70.0 16.50 18.40
CERN 160115C00030000 C 01/15/16 30.0 23.00 24.50
CERN 160115C00035000 C 01/15/16 35.0 19.00 21.50
CERN 160115C00040000 C 01/15/16 40.0 15.50 16.20
CERN 160115C00045000 C 01/15/16 45.0 12.20 12.90
CERN 160115C00050000 C 01/15/16 50.0 9.30 10.00
CERN 160115C00055000 C 01/15/16 55.0 6.90 7.60
CERN 160115C00060000 C 01/15/16 60.0 5.10 5.70
CERN 160115C00065000 C 01/15/16 65.0 3.70 4.20
CERN 160115C00070000 C 01/15/16 70.0 2.60 3.10
CERN 160115C00075000 C 01/15/16 75.0 1.70 2.30
CERN 160115C00080000 C 01/15/16 80.0 1.30 1.65
CERN 160115C00085000 C 01/15/16 85.0 0.90 1.20
CERN 160115P00030000 P 01/15/16 30.0 0.95 1.15
CERN 160115P00035000 P 01/15/16 35.0 1.65 2.00
CERN 160115P00040000 P 01/15/16 40.0 2.80 3.20
CERN 160115P00045000 P 01/15/16 45.0 4.40 4.80
CERN 160115P00050000 P 01/15/16 50.0 6.50 6.90
CERN 160115P00055000 P 01/15/16 55.0 9.10 9.40
CERN 160115P00060000 P 01/15/16 60.0 12.10 12.80
CERN 160115P00065000 P 01/15/16 65.0 15.60 16.20
CERN 160115P00070000 P 01/15/16 70.0 19.50 20.20
CERN 160115P00075000 P 01/15/16 75.0 23.80 24.40
CERN 160115P00080000 P 01/15/16 80.0 26.90 28.90
CERN 160115P00085000 P 01/15/16 85.0 30.70 33.50

OPRA data is delayed 15 minutes.