Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-12-12)Premium Content

Cerner Corp (CERN)
As of Dec 18 2014 3:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 141220C00030000 C 12/20/14 30.0 31.40 35.10
CERN 141220C00035000 C 12/20/14 35.0 26.30 28.70
CERN 141220C00040000 C 12/20/14 40.0 21.40 25.10
CERN 141220C00045000 C 12/20/14 45.0 16.40 20.10
CERN 141220C00050000 C 12/20/14 50.0 13.20 13.60
CERN 141220C00055000 C 12/20/14 55.0 8.20 8.60
CERN 141220C00060000 C 12/20/14 60.0 3.20 3.60
CERN 141220C00065000 C 12/20/14 65.0 0.00 0.05
CERN 141220C00070000 C 12/20/14 70.0 0.00 0.20
CERN 141220C00075000 C 12/20/14 75.0 0.00 0.25
CERN 141220C00080000 C 12/20/14 80.0 0.00 0.45
CERN 141220P00030000 P 12/20/14 30.0 0.00 0.15
CERN 141220P00035000 P 12/20/14 35.0 0.00 0.20
CERN 141220P00040000 P 12/20/14 40.0 0.00 0.15
CERN 141220P00045000 P 12/20/14 45.0 0.00 0.25
CERN 141220P00050000 P 12/20/14 50.0 0.00 0.15
CERN 141220P00055000 P 12/20/14 55.0 0.00 0.20
CERN 141220P00060000 P 12/20/14 60.0 0.00 0.15
CERN 141220P00065000 P 12/20/14 65.0 1.45 2.00
CERN 141220P00070000 P 12/20/14 70.0 6.10 7.20
CERN 141220P00075000 P 12/20/14 75.0 9.90 13.60
CERN 141220P00080000 P 12/20/14 80.0 14.90 18.60
CERN 150117C00020000 C 01/17/15 20.0 41.50 45.10
CERN 150117C00022500 C 01/17/15 22.5 39.00 42.60
CERN 150117C00025000 C 01/17/15 25.0 36.50 40.20
CERN 150117C00027500 C 01/17/15 27.5 34.10 37.50
CERN 150117C00030000 C 01/17/15 30.0 31.50 35.20
CERN 150117C00032500 C 01/17/15 32.5 28.90 32.80
CERN 150117C00035000 C 01/17/15 35.0 26.50 30.00
CERN 150117C00037500 C 01/17/15 37.5 24.00 27.50
CERN 150117C00040000 C 01/17/15 40.0 21.50 25.20
CERN 150117C00042500 C 01/17/15 42.5 19.00 22.70
CERN 150117C00045000 C 01/17/15 45.0 16.30 20.20
CERN 150117C00047500 C 01/17/15 47.5 15.40 16.50
CERN 150117C00050000 C 01/17/15 50.0 13.30 14.00
CERN 150117C00052500 C 01/17/15 52.5 10.80 11.50
CERN 150117C00055000 C 01/17/15 55.0 8.40 8.90
CERN 150117C00057500 C 01/17/15 57.5 6.00 6.50
CERN 150117C00060000 C 01/17/15 60.0 3.80 4.30
CERN 150117C00062500 C 01/17/15 62.5 2.00 2.20
CERN 150117C00065000 C 01/17/15 65.0 0.75 0.80
CERN 150117C00067500 C 01/17/15 67.5 0.10 0.25
CERN 150117C00070000 C 01/17/15 70.0 0.00 0.10
CERN 150117C00075000 C 01/17/15 75.0 0.00 0.05
CERN 150117C00080000 C 01/17/15 80.0 0.00 0.05
CERN 150117C00085000 C 01/17/15 85.0 0.00 0.05
CERN 150117C00090000 C 01/17/15 90.0 0.00 0.05
CERN 150117C00095000 C 01/17/15 95.0 0.00 0.05
CERN 150117P00020000 P 01/17/15 20.0 0.00 0.05
CERN 150117P00022500 P 01/17/15 22.5 0.00 0.05
CERN 150117P00025000 P 01/17/15 25.0 0.00 0.05
CERN 150117P00027500 P 01/17/15 27.5 0.00 0.05
CERN 150117P00030000 P 01/17/15 30.0 0.00 0.05
CERN 150117P00032500 P 01/17/15 32.5 0.00 0.05
CERN 150117P00035000 P 01/17/15 35.0 0.00 0.05
CERN 150117P00037500 P 01/17/15 37.5 0.00 0.05
CERN 150117P00040000 P 01/17/15 40.0 0.00 0.05
CERN 150117P00042500 P 01/17/15 42.5 0.00 0.05
CERN 150117P00045000 P 01/17/15 45.0 0.00 0.05
CERN 150117P00047500 P 01/17/15 47.5 0.00 0.05
CERN 150117P00050000 P 01/17/15 50.0 0.00 0.05
CERN 150117P00052500 P 01/17/15 52.5 0.00 0.10
CERN 150117P00055000 P 01/17/15 55.0 0.05 0.20
CERN 150117P00057500 P 01/17/15 57.5 0.10 0.30
CERN 150117P00060000 P 01/17/15 60.0 0.45 0.55
CERN 150117P00062500 P 01/17/15 62.5 1.00 1.20
CERN 150117P00065000 P 01/17/15 65.0 2.25 2.50
CERN 150117P00067500 P 01/17/15 67.5 4.00 4.80
CERN 150117P00070000 P 01/17/15 70.0 6.30 7.20
CERN 150117P00075000 P 01/17/15 75.0 11.20 12.20
CERN 150117P00080000 P 01/17/15 80.0 14.80 18.60
CERN 150117P00085000 P 01/17/15 85.0 19.30 23.70
CERN 150117P00090000 P 01/17/15 90.0 24.30 28.70
CERN 150117P00095000 P 01/17/15 95.0 30.00 33.60
CERN 150320C00030000 C 03/20/15 30.0 32.80 34.20
CERN 150320C00035000 C 03/20/15 35.0 26.50 30.20
CERN 150320C00040000 C 03/20/15 40.0 21.60 25.30
CERN 150320C00045000 C 03/20/15 45.0 16.70 19.20
CERN 150320C00050000 C 03/20/15 50.0 13.40 14.40
CERN 150320C00055000 C 03/20/15 55.0 9.00 9.60
CERN 150320C00060000 C 03/20/15 60.0 5.10 5.60
CERN 150320C00065000 C 03/20/15 65.0 2.35 2.60
CERN 150320C00070000 C 03/20/15 70.0 0.70 1.00
CERN 150320C00075000 C 03/20/15 75.0 0.15 0.40
CERN 150320C00080000 C 03/20/15 80.0 0.00 0.15
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.05
CERN 150320P00035000 P 03/20/15 35.0 0.00 0.05
CERN 150320P00040000 P 03/20/15 40.0 0.00 0.10
CERN 150320P00045000 P 03/20/15 45.0 0.05 0.25
CERN 150320P00050000 P 03/20/15 50.0 0.15 0.50
CERN 150320P00055000 P 03/20/15 55.0 0.65 0.75
CERN 150320P00060000 P 03/20/15 60.0 1.65 1.85
CERN 150320P00065000 P 03/20/15 65.0 3.70 4.00
CERN 150320P00070000 P 03/20/15 70.0 7.00 7.70
CERN 150320P00075000 P 03/20/15 75.0 10.90 13.80
CERN 150320P00080000 P 03/20/15 80.0 16.00 17.30
CERN 150619C00030000 C 06/19/15 30.0 31.40 34.30
CERN 150619C00035000 C 06/19/15 35.0 26.50 30.50
CERN 150619C00040000 C 06/19/15 40.0 21.70 25.60
CERN 150619C00045000 C 06/19/15 45.0 17.00 20.90
CERN 150619C00050000 C 06/19/15 50.0 13.40 15.00
CERN 150619C00055000 C 06/19/15 55.0 9.60 10.50
CERN 150619C00060000 C 06/19/15 60.0 6.20 6.90
CERN 150619C00065000 C 06/19/15 65.0 3.30 4.10
CERN 150619C00070000 C 06/19/15 70.0 1.55 2.25
CERN 150619C00075000 C 06/19/15 75.0 0.55 1.05
CERN 150619C00080000 C 06/19/15 80.0 0.15 0.60
CERN 150619C00085000 C 06/19/15 85.0 0.05 0.30
CERN 150619P00030000 P 06/19/15 30.0 0.00 0.10
CERN 150619P00035000 P 06/19/15 35.0 0.00 0.20
CERN 150619P00040000 P 06/19/15 40.0 0.05 0.35
CERN 150619P00045000 P 06/19/15 45.0 0.25 0.65
CERN 150619P00050000 P 06/19/15 50.0 0.70 1.15
CERN 150619P00055000 P 06/19/15 55.0 1.45 1.75
CERN 150619P00060000 P 06/19/15 60.0 2.85 3.20
CERN 150619P00065000 P 06/19/15 65.0 5.00 5.40
CERN 150619P00070000 P 06/19/15 70.0 7.90 8.90
CERN 150619P00075000 P 06/19/15 75.0 11.60 13.00
CERN 150619P00080000 P 06/19/15 80.0 16.30 18.90
CERN 150619P00085000 P 06/19/15 85.0 20.90 22.40
CERN 160115C00030000 C 01/15/16 30.0 31.70 35.50
CERN 160115C00035000 C 01/15/16 35.0 26.90 31.00
CERN 160115C00040000 C 01/15/16 40.0 22.20 26.40
CERN 160115C00045000 C 01/15/16 45.0 17.50 21.10
CERN 160115C00050000 C 01/15/16 50.0 14.10 17.00
CERN 160115C00055000 C 01/15/16 55.0 10.50 14.00
CERN 160115C00060000 C 01/15/16 60.0 7.40 9.80
CERN 160115C00065000 C 01/15/16 65.0 5.00 6.70
CERN 160115C00070000 C 01/15/16 70.0 3.10 5.70
CERN 160115C00075000 C 01/15/16 75.0 2.00 3.10
CERN 160115C00080000 C 01/15/16 80.0 1.10 2.10
CERN 160115C00085000 C 01/15/16 85.0 0.50 1.50
CERN 160115P00030000 P 01/15/16 30.0 0.10 0.55
CERN 160115P00035000 P 01/15/16 35.0 0.00 0.90
CERN 160115P00040000 P 01/15/16 40.0 0.30 1.30
CERN 160115P00045000 P 01/15/16 45.0 0.80 1.80
CERN 160115P00050000 P 01/15/16 50.0 1.70 2.70
CERN 160115P00055000 P 01/15/16 55.0 2.70 4.30
CERN 160115P00060000 P 01/15/16 60.0 4.50 6.40
CERN 160115P00065000 P 01/15/16 65.0 6.90 8.80
CERN 160115P00070000 P 01/15/16 70.0 10.00 11.90
CERN 160115P00075000 P 01/15/16 75.0 12.70 15.40
CERN 160115P00080000 P 01/15/16 80.0 16.80 19.40
CERN 160115P00085000 P 01/15/16 85.0 20.50 24.60
CERN 170120C00035000 C 01/20/17 35.0 28.10 32.40
CERN 170120C00040000 C 01/20/17 40.0 23.70 28.00
CERN 170120C00045000 C 01/20/17 45.0 20.10 24.00
CERN 170120C00050000 C 01/20/17 50.0 16.40 20.00
CERN 170120C00055000 C 01/20/17 55.0 13.10 16.50
CERN 170120C00060000 C 01/20/17 60.0 10.30 14.10
CERN 170120C00065000 C 01/20/17 65.0 7.80 11.50
CERN 170120C00070000 C 01/20/17 70.0 5.90 9.50
CERN 170120C00075000 C 01/20/17 75.0 4.10 7.60
CERN 170120C00080000 C 01/20/17 80.0 3.30 6.10
CERN 170120C00085000 C 01/20/17 85.0 2.20 3.80
CERN 170120C00090000 C 01/20/17 90.0 1.75 3.80
CERN 170120C00095000 C 01/20/17 95.0 1.20 2.20
CERN 170120P00035000 P 01/20/17 35.0 0.65 1.65
CERN 170120P00040000 P 01/20/17 40.0 1.25 2.25
CERN 170120P00045000 P 01/20/17 45.0 2.10 3.90
CERN 170120P00050000 P 01/20/17 50.0 3.10 4.70
CERN 170120P00055000 P 01/20/17 55.0 4.70 7.00
CERN 170120P00060000 P 01/20/17 60.0 6.60 9.10
CERN 170120P00065000 P 01/20/17 65.0 9.20 11.50
CERN 170120P00070000 P 01/20/17 70.0 11.20 14.50
CERN 170120P00075000 P 01/20/17 75.0 14.60 18.00
CERN 170120P00080000 P 01/20/17 80.0 18.40 21.50
CERN 170120P00085000 P 01/20/17 85.0 21.80 25.40
CERN 170120P00090000 P 01/20/17 90.0 26.20 29.60
CERN 170120P00095000 P 01/20/17 95.0 30.50 34.90

OPRA data is delayed 15 minutes.