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 (2016-06-10)Premium Content

Cerner Corp (CERN)
As of Jun 28 2016 3:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 160715C00027500 C 07/15/16 27.5 26.70 28.20
CERN 160715C00030000 C 07/15/16 30.0 24.40 25.50
CERN 160715C00032500 C 07/15/16 32.5 21.90 22.80
CERN 160715C00035000 C 07/15/16 35.0 18.30 20.60
CERN 160715C00037500 C 07/15/16 37.5 16.90 17.80
CERN 160715C00040000 C 07/15/16 40.0 14.40 15.30
CERN 160715C00042500 C 07/15/16 42.5 11.70 12.80
CERN 160715C00045000 C 07/15/16 45.0 8.50 10.30
CERN 160715C00047500 C 07/15/16 47.5 6.90 7.80
CERN 160715C00050000 C 07/15/16 50.0 3.90 5.40
CERN 160715C00052500 C 07/15/16 52.5 2.80 3.10
CERN 160715C00055000 C 07/15/16 55.0 1.10 1.25
CERN 160715C00057500 C 07/15/16 57.5 0.20 0.30
CERN 160715C00060000 C 07/15/16 60.0 0.00 0.05
CERN 160715C00062500 C 07/15/16 62.5 0.00 0.05
CERN 160715C00065000 C 07/15/16 65.0 0.00 0.05
CERN 160715C00070000 C 07/15/16 70.0 0.00 0.05
CERN 160715C00075000 C 07/15/16 75.0 0.00 0.05
CERN 160715C00080000 C 07/15/16 80.0 0.00 0.05
CERN 160715P00027500 P 07/15/16 27.5 0.00 0.05
CERN 160715P00030000 P 07/15/16 30.0 0.00 0.05
CERN 160715P00032500 P 07/15/16 32.5 0.00 0.05
CERN 160715P00035000 P 07/15/16 35.0 0.00 0.05
CERN 160715P00037500 P 07/15/16 37.5 0.00 0.05
CERN 160715P00040000 P 07/15/16 40.0 0.00 0.05
CERN 160715P00042500 P 07/15/16 42.5 0.00 0.05
CERN 160715P00045000 P 07/15/16 45.0 0.00 0.05
CERN 160715P00047500 P 07/15/16 47.5 0.00 0.10
CERN 160715P00050000 P 07/15/16 50.0 0.05 0.15
CERN 160715P00052500 P 07/15/16 52.5 0.30 0.45
CERN 160715P00055000 P 07/15/16 55.0 1.05 1.15
CERN 160715P00057500 P 07/15/16 57.5 2.55 2.85
CERN 160715P00060000 P 07/15/16 60.0 4.80 5.40
CERN 160715P00062500 P 07/15/16 62.5 7.20 8.10
CERN 160715P00065000 P 07/15/16 65.0 9.70 10.60
CERN 160715P00070000 P 07/15/16 70.0 14.50 15.60
CERN 160715P00075000 P 07/15/16 75.0 19.50 20.60
CERN 160715P00080000 P 07/15/16 80.0 24.70 25.60
CERN 160819C00027500 C 08/19/16 27.5 26.90 27.80
CERN 160819C00030000 C 08/19/16 30.0 24.40 25.30
CERN 160819C00032500 C 08/19/16 32.5 21.70 23.00
CERN 160819C00035000 C 08/19/16 35.0 19.20 20.30
CERN 160819C00037500 C 08/19/16 37.5 16.90 17.80
CERN 160819C00040000 C 08/19/16 40.0 14.50 15.30
CERN 160819C00042500 C 08/19/16 42.5 12.10 12.90
CERN 160819C00045000 C 08/19/16 45.0 9.10 10.50
CERN 160819C00047500 C 08/19/16 47.5 6.70 8.20
CERN 160819C00050000 C 08/19/16 50.0 5.70 6.10
CERN 160819C00052500 C 08/19/16 52.5 3.90 4.20
CERN 160819C00055000 C 08/19/16 55.0 2.50 2.60
CERN 160819C00057500 C 08/19/16 57.5 1.30 1.45
CERN 160819C00060000 C 08/19/16 60.0 0.60 0.70
CERN 160819C00062500 C 08/19/16 62.5 0.20 0.40
CERN 160819C00065000 C 08/19/16 65.0 0.05 0.20
CERN 160819C00070000 C 08/19/16 70.0 0.00 0.05
CERN 160819C00075000 C 08/19/16 75.0 0.00 0.05
CERN 160819C00080000 C 08/19/16 80.0 0.00 0.05
CERN 160819P00027500 P 08/19/16 27.5 0.00 0.05
CERN 160819P00030000 P 08/19/16 30.0 0.00 0.05
CERN 160819P00032500 P 08/19/16 32.5 0.00 0.05
CERN 160819P00035000 P 08/19/16 35.0 0.00 0.05
CERN 160819P00037500 P 08/19/16 37.5 0.00 0.05
CERN 160819P00040000 P 08/19/16 40.0 0.00 0.10
CERN 160819P00042500 P 08/19/16 42.5 0.05 0.20
CERN 160819P00045000 P 08/19/16 45.0 0.20 0.35
CERN 160819P00047500 P 08/19/16 47.5 0.40 0.60
CERN 160819P00050000 P 08/19/16 50.0 0.75 0.90
CERN 160819P00052500 P 08/19/16 52.5 1.35 1.50
CERN 160819P00055000 P 08/19/16 55.0 2.30 2.65
CERN 160819P00057500 P 08/19/16 57.5 3.60 4.00
CERN 160819P00060000 P 08/19/16 60.0 5.40 5.80
CERN 160819P00062500 P 08/19/16 62.5 7.30 8.10
CERN 160819P00065000 P 08/19/16 65.0 9.60 10.60
CERN 160819P00070000 P 08/19/16 70.0 14.50 15.60
CERN 160819P00075000 P 08/19/16 75.0 19.70 20.60
CERN 160819P00080000 P 08/19/16 80.0 24.70 25.60
CERN 160916C00030000 C 09/16/16 30.0 24.40 25.40
CERN 160916C00032500 C 09/16/16 32.5 21.90 22.90
CERN 160916C00035000 C 09/16/16 35.0 19.40 20.30
CERN 160916C00037500 C 09/16/16 37.5 16.80 18.30
CERN 160916C00040000 C 09/16/16 40.0 14.50 15.70
CERN 160916C00042500 C 09/16/16 42.5 12.10 13.10
CERN 160916C00045000 C 09/16/16 45.0 9.10 10.70
CERN 160916C00047500 C 09/16/16 47.5 8.10 8.50
CERN 160916C00050000 C 09/16/16 50.0 6.10 6.40
CERN 160916C00052500 C 09/16/16 52.5 4.30 4.60
CERN 160916C00055000 C 09/16/16 55.0 2.80 3.10
CERN 160916C00057500 C 09/16/16 57.5 1.70 1.85
CERN 160916C00060000 C 09/16/16 60.0 0.90 1.05
CERN 160916C00062500 C 09/16/16 62.5 0.40 0.60
CERN 160916C00065000 C 09/16/16 65.0 0.15 0.35
CERN 160916C00067500 C 09/16/16 67.5 0.05 0.15
CERN 160916C00070000 C 09/16/16 70.0 0.00 0.10
CERN 160916C00075000 C 09/16/16 75.0 0.00 0.05
CERN 160916C00080000 C 09/16/16 80.0 0.00 0.05
CERN 160916C00085000 C 09/16/16 85.0 0.00 0.05
CERN 160916P00030000 P 09/16/16 30.0 0.00 0.05
CERN 160916P00032500 P 09/16/16 32.5 0.00 0.05
CERN 160916P00035000 P 09/16/16 35.0 0.00 0.10
CERN 160916P00037500 P 09/16/16 37.5 0.05 0.10
CERN 160916P00040000 P 09/16/16 40.0 0.10 0.20
CERN 160916P00042500 P 09/16/16 42.5 0.20 0.35
CERN 160916P00045000 P 09/16/16 45.0 0.35 0.50
CERN 160916P00047500 P 09/16/16 47.5 0.60 0.75
CERN 160916P00050000 P 09/16/16 50.0 1.05 1.35
CERN 160916P00052500 P 09/16/16 52.5 1.75 1.90
CERN 160916P00055000 P 09/16/16 55.0 2.70 2.95
CERN 160916P00057500 P 09/16/16 57.5 4.00 4.40
CERN 160916P00060000 P 09/16/16 60.0 5.70 6.10
CERN 160916P00062500 P 09/16/16 62.5 7.70 8.10
CERN 160916P00065000 P 09/16/16 65.0 9.90 10.60
CERN 160916P00067500 P 09/16/16 67.5 12.20 13.00
CERN 160916P00070000 P 09/16/16 70.0 14.60 15.70
CERN 160916P00075000 P 09/16/16 75.0 19.70 20.60
CERN 160916P00080000 P 09/16/16 80.0 24.70 25.60
CERN 160916P00085000 P 09/16/16 85.0 29.50 30.50
CERN 161216C00030000 C 12/16/16 30.0 24.30 25.40
CERN 161216C00032500 C 12/16/16 32.5 22.10 23.20
CERN 161216C00035000 C 12/16/16 35.0 19.50 20.60
CERN 161216C00037500 C 12/16/16 37.5 16.20 18.20
CERN 161216C00040000 C 12/16/16 40.0 13.90 15.90
CERN 161216C00042500 C 12/16/16 42.5 11.70 13.60
CERN 161216C00045000 C 12/16/16 45.0 11.00 11.50
CERN 161216C00047500 C 12/16/16 47.5 8.90 9.40
CERN 161216C00050000 C 12/16/16 50.0 7.10 7.60
CERN 161216C00052500 C 12/16/16 52.5 5.40 5.90
CERN 161216C00055000 C 12/16/16 55.0 4.10 4.40
CERN 161216C00057500 C 12/16/16 57.5 2.85 3.20
CERN 161216C00060000 C 12/16/16 60.0 2.05 2.25
CERN 161216C00062500 C 12/16/16 62.5 1.30 1.50
CERN 161216C00065000 C 12/16/16 65.0 0.70 1.05
CERN 161216C00067500 C 12/16/16 67.5 0.40 0.70
CERN 161216C00070000 C 12/16/16 70.0 0.20 0.45
CERN 161216C00075000 C 12/16/16 75.0 0.05 0.20
CERN 161216C00080000 C 12/16/16 80.0 0.00 0.10
CERN 161216P00030000 P 12/16/16 30.0 0.00 0.10
CERN 161216P00032500 P 12/16/16 32.5 0.05 0.20
CERN 161216P00035000 P 12/16/16 35.0 0.10 0.30
CERN 161216P00037500 P 12/16/16 37.5 0.20 0.40
CERN 161216P00040000 P 12/16/16 40.0 0.35 0.60
CERN 161216P00042500 P 12/16/16 42.5 0.65 0.90
CERN 161216P00045000 P 12/16/16 45.0 1.05 1.25
CERN 161216P00047500 P 12/16/16 47.5 1.50 1.75
CERN 161216P00050000 P 12/16/16 50.0 2.15 2.45
CERN 161216P00052500 P 12/16/16 52.5 2.95 3.30
CERN 161216P00055000 P 12/16/16 55.0 4.00 4.30
CERN 161216P00057500 P 12/16/16 57.5 5.30 5.70
CERN 161216P00060000 P 12/16/16 60.0 6.80 7.20
CERN 161216P00062500 P 12/16/16 62.5 8.60 9.00
CERN 161216P00065000 P 12/16/16 65.0 10.50 11.00
CERN 161216P00067500 P 12/16/16 67.5 12.60 13.60
CERN 161216P00070000 P 12/16/16 70.0 14.90 15.90
CERN 161216P00075000 P 12/16/16 75.0 19.60 20.70
CERN 161216P00080000 P 12/16/16 80.0 24.50 25.60
CERN 170120C00030000 C 01/20/17 30.0 24.60 25.60
CERN 170120C00032500 C 01/20/17 32.5 22.20 23.30
CERN 170120C00035000 C 01/20/17 35.0 19.60 20.60
CERN 170120C00037500 C 01/20/17 37.5 17.30 18.30
CERN 170120C00040000 C 01/20/17 40.0 14.10 16.00
CERN 170120C00042500 C 01/20/17 42.5 12.80 13.80
CERN 170120C00045000 C 01/20/17 45.0 11.20 11.70
CERN 170120C00047500 C 01/20/17 47.5 9.20 9.70
CERN 170120C00050000 C 01/20/17 50.0 7.40 7.90
CERN 170120C00052500 C 01/20/17 52.5 5.80 6.20
CERN 170120C00055000 C 01/20/17 55.0 4.40 4.80
CERN 170120C00057500 C 01/20/17 57.5 3.20 3.60
CERN 170120C00060000 C 01/20/17 60.0 2.35 2.55
CERN 170120C00062500 C 01/20/17 62.5 1.60 1.80
CERN 170120C00065000 C 01/20/17 65.0 0.90 1.25
CERN 170120C00067500 C 01/20/17 67.5 0.55 0.90
CERN 170120C00070000 C 01/20/17 70.0 0.30 0.60
CERN 170120C00075000 C 01/20/17 75.0 0.10 0.25
CERN 170120C00080000 C 01/20/17 80.0 0.05 0.10
CERN 170120C00085000 C 01/20/17 85.0 0.00 0.05
CERN 170120C00090000 C 01/20/17 90.0 0.00 0.05
CERN 170120C00095000 C 01/20/17 95.0 0.00 0.05
CERN 170120C00100000 C 01/20/17 100.0 0.00 0.05
CERN 170120C00105000 C 01/20/17 105.0 0.00 0.05
CERN 170120C00110000 C 01/20/17 110.0 0.00 0.05
CERN 170120P00030000 P 01/20/17 30.0 0.05 0.15
CERN 170120P00032500 P 01/20/17 32.5 0.10 0.25
CERN 170120P00035000 P 01/20/17 35.0 0.15 0.35
CERN 170120P00037500 P 01/20/17 37.5 0.30 0.55
CERN 170120P00040000 P 01/20/17 40.0 0.50 0.75
CERN 170120P00042500 P 01/20/17 42.5 0.85 1.10
CERN 170120P00045000 P 01/20/17 45.0 1.20 1.45
CERN 170120P00047500 P 01/20/17 47.5 1.75 2.00
CERN 170120P00050000 P 01/20/17 50.0 2.45 2.70
CERN 170120P00052500 P 01/20/17 52.5 3.20 3.60
CERN 170120P00055000 P 01/20/17 55.0 4.30 4.60
CERN 170120P00057500 P 01/20/17 57.5 5.50 6.00
CERN 170120P00060000 P 01/20/17 60.0 7.10 7.50
CERN 170120P00062500 P 01/20/17 62.5 8.80 9.30
CERN 170120P00065000 P 01/20/17 65.0 10.70 11.20
CERN 170120P00067500 P 01/20/17 67.5 12.70 13.80
CERN 170120P00070000 P 01/20/17 70.0 15.00 16.10
CERN 170120P00075000 P 01/20/17 75.0 19.70 20.70
CERN 170120P00080000 P 01/20/17 80.0 24.30 25.60
CERN 170120P00085000 P 01/20/17 85.0 29.70 30.60
CERN 170120P00090000 P 01/20/17 90.0 34.70 35.60
CERN 170120P00095000 P 01/20/17 95.0 39.70 40.60
CERN 170120P00100000 P 01/20/17 100.0 44.70 45.60
CERN 170120P00105000 P 01/20/17 105.0 49.70 50.60
CERN 170120P00110000 P 01/20/17 110.0 54.70 55.60
CERN 180119C00027500 C 01/19/18 27.5 27.30 29.20
CERN 180119C00030000 C 01/19/18 30.0 25.20 27.10
CERN 180119C00032500 C 01/19/18 32.5 22.90 24.70
CERN 180119C00035000 C 01/19/18 35.0 20.60 22.50
CERN 180119C00037500 C 01/19/18 37.5 18.50 20.30
CERN 180119C00040000 C 01/19/18 40.0 16.60 18.10
CERN 180119C00042500 C 01/19/18 42.5 14.70 16.50
CERN 180119C00045000 C 01/19/18 45.0 12.80 14.20
CERN 180119C00047500 C 01/19/18 47.5 11.70 12.50
CERN 180119C00050000 C 01/19/18 50.0 10.10 11.00
CERN 180119C00052500 C 01/19/18 52.5 8.60 9.40
CERN 180119C00055000 C 01/19/18 55.0 7.00 8.10
CERN 180119C00057500 C 01/19/18 57.5 5.80 7.00
CERN 180119C00060000 C 01/19/18 60.0 4.70 6.00
CERN 180119C00062500 C 01/19/18 62.5 3.80 5.10
CERN 180119C00065000 C 01/19/18 65.0 3.00 4.40
CERN 180119C00067500 C 01/19/18 67.5 2.25 3.70
CERN 180119C00070000 C 01/19/18 70.0 1.95 2.90
CERN 180119C00075000 C 01/19/18 75.0 1.15 2.05
CERN 180119C00080000 C 01/19/18 80.0 0.55 1.50
CERN 180119C00085000 C 01/19/18 85.0 0.25 1.15
CERN 180119P00027500 P 01/19/18 27.5 0.15 0.80
CERN 180119P00030000 P 01/19/18 30.0 0.35 1.05
CERN 180119P00032500 P 01/19/18 32.5 0.55 1.40
CERN 180119P00035000 P 01/19/18 35.0 0.90 1.75
CERN 180119P00037500 P 01/19/18 37.5 1.30 2.15
CERN 180119P00040000 P 01/19/18 40.0 1.80 2.60
CERN 180119P00042500 P 01/19/18 42.5 2.10 3.30
CERN 180119P00045000 P 01/19/18 45.0 2.80 4.00
CERN 180119P00047500 P 01/19/18 47.5 3.80 4.90
CERN 180119P00050000 P 01/19/18 50.0 4.70 5.80
CERN 180119P00052500 P 01/19/18 52.5 5.80 6.90
CERN 180119P00055000 P 01/19/18 55.0 7.00 8.10
CERN 180119P00057500 P 01/19/18 57.5 8.20 9.40
CERN 180119P00060000 P 01/19/18 60.0 9.80 10.90
CERN 180119P00062500 P 01/19/18 62.5 11.10 12.40
CERN 180119P00065000 P 01/19/18 65.0 12.80 14.10
CERN 180119P00067500 P 01/19/18 67.5 14.60 15.90
CERN 180119P00070000 P 01/19/18 70.0 16.60 17.90
CERN 180119P00075000 P 01/19/18 75.0 20.10 22.10
CERN 180119P00080000 P 01/19/18 80.0 24.80 26.60
CERN 180119P00085000 P 01/19/18 85.0 29.50 31.40

OPRA data is delayed 15 minutes.