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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 140419C00035000 C 04/19/14 35.0 18.50 19.80
CERN 140419C00040000 C 04/19/14 40.0 13.50 14.80
CERN 140419C00045000 C 04/19/14 45.0 8.90 9.50
CERN 140419C00050000 C 04/19/14 50.0 3.90 4.40
CERN 140419C00055000 C 04/19/14 55.0 0.00 0.05
CERN 140419C00060000 C 04/19/14 60.0 0.00 0.05
CERN 140419C00065000 C 04/19/14 65.0 0.00 0.05
CERN 140419C00070000 C 04/19/14 70.0 0.00 0.05
CERN 140419C00075000 C 04/19/14 75.0 0.00 0.05
CERN 140419C00080000 C 04/19/14 80.0 0.00 0.05
CERN 140419C00085000 C 04/19/14 85.0 0.00 0.05
CERN 140419C00090000 C 04/19/14 90.0 0.00 0.05
CERN 140419P00035000 P 04/19/14 35.0 0.00 0.05
CERN 140419P00040000 P 04/19/14 40.0 0.00 0.05
CERN 140419P00045000 P 04/19/14 45.0 0.00 0.05
CERN 140419P00050000 P 04/19/14 50.0 0.00 0.05
CERN 140419P00055000 P 04/19/14 55.0 0.65 1.10
CERN 140419P00060000 P 04/19/14 60.0 5.60 6.10
CERN 140419P00065000 P 04/19/14 65.0 10.60 11.10
CERN 140419P00070000 P 04/19/14 70.0 15.20 16.50
CERN 140419P00075000 P 04/19/14 75.0 20.20 21.50
CERN 140419P00080000 P 04/19/14 80.0 25.20 26.50
CERN 140419P00085000 P 04/19/14 85.0 30.20 31.50
CERN 140419P00090000 P 04/19/14 90.0 35.20 36.50
CERN 140517C00030000 C 05/17/14 30.0 23.30 24.80
CERN 140517C00035000 C 05/17/14 35.0 18.60 19.80
CERN 140517C00040000 C 05/17/14 40.0 13.60 14.80
CERN 140517C00045000 C 05/17/14 45.0 9.10 9.60
CERN 140517C00050000 C 05/17/14 50.0 4.50 4.90
CERN 140517C00055000 C 05/17/14 55.0 1.45 1.65
CERN 140517C00060000 C 05/17/14 60.0 0.30 0.45
CERN 140517C00065000 C 05/17/14 65.0 0.05 0.15
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 0.10
CERN 140517P00045000 P 05/17/14 45.0 0.05 0.25
CERN 140517P00050000 P 05/17/14 50.0 0.50 0.65
CERN 140517P00055000 P 05/17/14 55.0 2.30 2.50
CERN 140517P00060000 P 05/17/14 60.0 5.70 6.70
CERN 140517P00065000 P 05/17/14 65.0 10.30 11.50
CERN 140517P00070000 P 05/17/14 70.0 15.30 16.50
CERN 140517P00075000 P 05/17/14 75.0 19.90 21.50
CERN 140517P00080000 P 05/17/14 80.0 24.90 26.50
CERN 140517P00085000 P 05/17/14 85.0 30.10 31.50
CERN 140621C00030000 C 06/21/14 30.0 23.50 24.80
CERN 140621C00035000 C 06/21/14 35.0 18.60 19.80
CERN 140621C00040000 C 06/21/14 40.0 13.60 14.70
CERN 140621C00045000 C 06/21/14 45.0 9.00 10.10
CERN 140621C00050000 C 06/21/14 50.0 4.90 5.40
CERN 140621C00055000 C 06/21/14 55.0 1.95 2.15
CERN 140621C00060000 C 06/21/14 60.0 0.55 0.70
CERN 140621C00065000 C 06/21/14 65.0 0.10 0.20
CERN 140621C00070000 C 06/21/14 70.0 0.05 0.10
CERN 140621C00075000 C 06/21/14 75.0 0.00 0.10
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 0.20
CERN 140621P00045000 P 06/21/14 45.0 0.25 0.45
CERN 140621P00050000 P 06/21/14 50.0 0.90 1.05
CERN 140621P00055000 P 06/21/14 55.0 2.85 3.00
CERN 140621P00060000 P 06/21/14 60.0 6.20 6.70
CERN 140621P00065000 P 06/21/14 65.0 10.40 11.60
CERN 140621P00070000 P 06/21/14 70.0 15.30 16.50
CERN 140621P00075000 P 06/21/14 75.0 20.30 21.50
CERN 140621P00080000 P 06/21/14 80.0 25.10 26.50
CERN 140621P00085000 P 06/21/14 85.0 29.80 31.50
CERN 140920C00030000 C 09/20/14 30.0 23.60 24.80
CERN 140920C00035000 C 09/20/14 35.0 18.80 20.00
CERN 140920C00040000 C 09/20/14 40.0 14.00 15.00
CERN 140920C00045000 C 09/20/14 45.0 9.90 10.60
CERN 140920C00050000 C 09/20/14 50.0 6.20 6.60
CERN 140920C00055000 C 09/20/14 55.0 3.40 3.70
CERN 140920C00060000 C 09/20/14 60.0 1.65 1.90
CERN 140920C00065000 C 09/20/14 65.0 0.70 0.95
CERN 140920C00070000 C 09/20/14 70.0 0.25 0.45
CERN 140920C00075000 C 09/20/14 75.0 0.10 0.20
CERN 140920C00080000 C 09/20/14 80.0 0.05 0.10
CERN 140920P00030000 P 09/20/14 30.0 0.05 0.15
CERN 140920P00035000 P 09/20/14 35.0 0.15 0.30
CERN 140920P00040000 P 09/20/14 40.0 0.35 0.55
CERN 140920P00045000 P 09/20/14 45.0 0.95 1.15
CERN 140920P00050000 P 09/20/14 50.0 2.15 2.35
CERN 140920P00055000 P 09/20/14 55.0 4.20 4.50
CERN 140920P00060000 P 09/20/14 60.0 7.40 7.80
CERN 140920P00065000 P 09/20/14 65.0 11.30 11.90
CERN 140920P00070000 P 09/20/14 70.0 15.60 16.70
CERN 140920P00075000 P 09/20/14 75.0 20.40 21.60
CERN 140920P00080000 P 09/20/14 80.0 25.30 26.50
CERN 150117C00020000 C 01/17/15 20.0 33.50 34.80
CERN 150117C00022500 C 01/17/15 22.5 30.40 32.30
CERN 150117C00025000 C 01/17/15 25.0 28.20 29.80
CERN 150117C00027500 C 01/17/15 27.5 25.90 27.40
CERN 150117C00030000 C 01/17/15 30.0 23.50 25.00
CERN 150117C00032500 C 01/17/15 32.5 20.90 22.60
CERN 150117C00035000 C 01/17/15 35.0 18.70 20.30
CERN 150117C00037500 C 01/17/15 37.5 16.80 17.90
CERN 150117C00040000 C 01/17/15 40.0 14.70 15.80
CERN 150117C00042500 C 01/17/15 42.5 12.90 13.60
CERN 150117C00045000 C 01/17/15 45.0 10.90 11.60
CERN 150117C00047500 C 01/17/15 47.5 9.10 9.80
CERN 150117C00050000 C 01/17/15 50.0 7.50 8.00
CERN 150117C00052500 C 01/17/15 52.5 6.10 6.50
CERN 150117C00055000 C 01/17/15 55.0 4.80 5.20
CERN 150117C00057500 C 01/17/15 57.5 3.70 4.20
CERN 150117C00060000 C 01/17/15 60.0 2.90 3.20
CERN 150117C00062500 C 01/17/15 62.5 2.15 2.50
CERN 150117C00065000 C 01/17/15 65.0 1.60 1.90
CERN 150117C00067500 C 01/17/15 67.5 1.15 1.45
CERN 150117C00070000 C 01/17/15 70.0 0.80 1.15
CERN 150117P00020000 P 01/17/15 20.0 0.00 0.10
CERN 150117P00022500 P 01/17/15 22.5 0.00 0.25
CERN 150117P00025000 P 01/17/15 25.0 0.05 0.20
CERN 150117P00027500 P 01/17/15 27.5 0.05 0.25
CERN 150117P00030000 P 01/17/15 30.0 0.15 0.35
CERN 150117P00032500 P 01/17/15 32.5 0.25 0.45
CERN 150117P00035000 P 01/17/15 35.0 0.40 0.60
CERN 150117P00037500 P 01/17/15 37.5 0.65 0.85
CERN 150117P00040000 P 01/17/15 40.0 0.95 1.20
CERN 150117P00042500 P 01/17/15 42.5 1.35 1.60
CERN 150117P00045000 P 01/17/15 45.0 1.85 2.10
CERN 150117P00047500 P 01/17/15 47.5 2.55 2.80
CERN 150117P00050000 P 01/17/15 50.0 3.40 3.70
CERN 150117P00052500 P 01/17/15 52.5 4.40 4.70
CERN 150117P00055000 P 01/17/15 55.0 5.60 6.00
CERN 150117P00057500 P 01/17/15 57.5 7.00 7.40
CERN 150117P00060000 P 01/17/15 60.0 8.60 9.10
CERN 150117P00062500 P 01/17/15 62.5 10.40 10.80
CERN 150117P00065000 P 01/17/15 65.0 12.10 12.80
CERN 150117P00067500 P 01/17/15 67.5 14.20 14.90
CERN 150117P00070000 P 01/17/15 70.0 16.40 17.00
CERN 160115C00030000 C 01/15/16 30.0 24.80 26.20
CERN 160115C00035000 C 01/15/16 35.0 20.50 22.00
CERN 160115C00040000 C 01/15/16 40.0 17.00 17.90
CERN 160115C00045000 C 01/15/16 45.0 13.50 14.40
CERN 160115C00050000 C 01/15/16 50.0 10.60 11.40
CERN 160115C00055000 C 01/15/16 55.0 8.00 8.80
CERN 160115C00060000 C 01/15/16 60.0 6.00 6.70
CERN 160115C00065000 C 01/15/16 65.0 4.40 5.10
CERN 160115C00070000 C 01/15/16 70.0 3.10 3.80
CERN 160115C00075000 C 01/15/16 75.0 2.20 2.85
CERN 160115C00080000 C 01/15/16 80.0 1.55 2.05
CERN 160115C00085000 C 01/15/16 85.0 1.10 1.55
CERN 160115P00030000 P 01/15/16 30.0 0.85 1.20
CERN 160115P00035000 P 01/15/16 35.0 1.60 2.00
CERN 160115P00040000 P 01/15/16 40.0 2.65 3.10
CERN 160115P00045000 P 01/15/16 45.0 4.10 4.60
CERN 160115P00050000 P 01/15/16 50.0 6.00 6.60
CERN 160115P00055000 P 01/15/16 55.0 8.30 9.00
CERN 160115P00060000 P 01/15/16 60.0 11.30 12.00
CERN 160115P00065000 P 01/15/16 65.0 14.60 15.40
CERN 160115P00070000 P 01/15/16 70.0 18.20 19.10
CERN 160115P00075000 P 01/15/16 75.0 22.50 23.10
CERN 160115P00080000 P 01/15/16 80.0 26.80 27.50
CERN 160115P00085000 P 01/15/16 85.0 31.00 32.60

OPRA data is delayed 15 minutes.