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 (2015-06-12)Premium Content

Cerner Corp (CERN)
As of Sep 2 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150918C00035000 C 09/18/15 35.0 24.70 27.20
CERN 150918C00040000 C 09/18/15 40.0 19.30 22.50
CERN 150918C00045000 C 09/18/15 45.0 14.60 17.40
CERN 150918C00050000 C 09/18/15 50.0 10.00 12.70
CERN 150918C00055000 C 09/18/15 55.0 5.30 6.30
CERN 150918C00060000 C 09/18/15 60.0 1.90 2.20
CERN 150918C00065000 C 09/18/15 65.0 0.15 0.25
CERN 150918C00070000 C 09/18/15 70.0 0.00 0.10
CERN 150918C00075000 C 09/18/15 75.0 0.00 0.15
CERN 150918C00080000 C 09/18/15 80.0 0.00 0.05
CERN 150918C00085000 C 09/18/15 85.0 0.00 0.50
CERN 150918C00090000 C 09/18/15 90.0 0.00 0.50
CERN 150918C00095000 C 09/18/15 95.0 0.00 0.40
CERN 150918P00035000 P 09/18/15 35.0 0.00 0.50
CERN 150918P00040000 P 09/18/15 40.0 0.00 0.50
CERN 150918P00045000 P 09/18/15 45.0 0.00 0.50
CERN 150918P00050000 P 09/18/15 50.0 0.00 0.25
CERN 150918P00055000 P 09/18/15 55.0 0.05 0.35
CERN 150918P00060000 P 09/18/15 60.0 1.00 1.30
CERN 150918P00065000 P 09/18/15 65.0 4.10 4.50
CERN 150918P00070000 P 09/18/15 70.0 8.90 9.50
CERN 150918P00075000 P 09/18/15 75.0 13.70 14.60
CERN 150918P00080000 P 09/18/15 80.0 17.40 20.10
CERN 150918P00085000 P 09/18/15 85.0 22.80 25.80
CERN 150918P00090000 P 09/18/15 90.0 27.80 30.80
CERN 150918P00095000 P 09/18/15 95.0 32.50 35.30
CERN 151016C00035000 C 10/16/15 35.0 25.00 27.20
CERN 151016C00040000 C 10/16/15 40.0 20.00 22.20
CERN 151016C00045000 C 10/16/15 45.0 15.10 17.20
CERN 151016C00050000 C 10/16/15 50.0 10.30 13.00
CERN 151016C00055000 C 10/16/15 55.0 6.50 6.90
CERN 151016C00060000 C 10/16/15 60.0 2.80 3.10
CERN 151016C00065000 C 10/16/15 65.0 0.70 0.95
CERN 151016C00070000 C 10/16/15 70.0 0.10 0.20
CERN 151016C00075000 C 10/16/15 75.0 0.00 0.10
CERN 151016C00080000 C 10/16/15 80.0 0.00 0.05
CERN 151016C00085000 C 10/16/15 85.0 0.00 0.05
CERN 151016C00090000 C 10/16/15 90.0 0.00 0.05
CERN 151016C00095000 C 10/16/15 95.0 0.00 0.05
CERN 151016P00035000 P 10/16/15 35.0 0.00 0.05
CERN 151016P00040000 P 10/16/15 40.0 0.00 0.10
CERN 151016P00045000 P 10/16/15 45.0 0.05 0.20
CERN 151016P00050000 P 10/16/15 50.0 0.20 0.35
CERN 151016P00055000 P 10/16/15 55.0 0.60 0.80
CERN 151016P00060000 P 10/16/15 60.0 1.85 2.15
CERN 151016P00065000 P 10/16/15 65.0 4.60 5.00
CERN 151016P00070000 P 10/16/15 70.0 8.40 10.10
CERN 151016P00075000 P 10/16/15 75.0 13.20 15.10
CERN 151016P00080000 P 10/16/15 80.0 17.50 20.10
CERN 151016P00085000 P 10/16/15 85.0 22.80 25.80
CERN 151016P00090000 P 10/16/15 90.0 27.80 31.30
CERN 151016P00095000 P 10/16/15 95.0 32.50 35.90
CERN 151218C00040000 C 12/18/15 40.0 20.20 22.50
CERN 151218C00045000 C 12/18/15 45.0 15.50 18.00
CERN 151218C00050000 C 12/18/15 50.0 11.10 12.90
CERN 151218C00055000 C 12/18/15 55.0 7.50 8.00
CERN 151218C00060000 C 12/18/15 60.0 4.20 4.70
CERN 151218C00065000 C 12/18/15 65.0 2.05 2.35
CERN 151218C00070000 C 12/18/15 70.0 0.80 1.10
CERN 151218C00075000 C 12/18/15 75.0 0.25 0.50
CERN 151218C00080000 C 12/18/15 80.0 0.10 0.20
CERN 151218C00085000 C 12/18/15 85.0 0.00 0.10
CERN 151218C00090000 C 12/18/15 90.0 0.00 0.10
CERN 151218C00095000 C 12/18/15 95.0 0.00 0.05
CERN 151218C00100000 C 12/18/15 100.0 0.00 0.05
CERN 151218C00105000 C 12/18/15 105.0 0.00 0.05
CERN 151218C00110000 C 12/18/15 110.0 0.00 0.05
CERN 151218P00040000 P 12/18/15 40.0 0.15 0.30
CERN 151218P00045000 P 12/18/15 45.0 0.30 0.55
CERN 151218P00050000 P 12/18/15 50.0 0.70 1.00
CERN 151218P00055000 P 12/18/15 55.0 1.65 1.95
CERN 151218P00060000 P 12/18/15 60.0 3.30 3.60
CERN 151218P00065000 P 12/18/15 65.0 6.00 6.40
CERN 151218P00070000 P 12/18/15 70.0 9.70 10.20
CERN 151218P00075000 P 12/18/15 75.0 13.30 15.30
CERN 151218P00080000 P 12/18/15 80.0 18.10 20.10
CERN 151218P00085000 P 12/18/15 85.0 22.80 25.20
CERN 151218P00090000 P 12/18/15 90.0 27.30 30.30
CERN 151218P00095000 P 12/18/15 95.0 32.40 35.30
CERN 151218P00100000 P 12/18/15 100.0 37.30 40.30
CERN 151218P00105000 P 12/18/15 105.0 42.30 45.30
CERN 151218P00110000 P 12/18/15 110.0 47.30 51.30
CERN 160115C00030000 C 01/15/16 30.0 30.00 32.30
CERN 160115C00035000 C 01/15/16 35.0 25.10 27.40
CERN 160115C00040000 C 01/15/16 40.0 20.30 22.60
CERN 160115C00045000 C 01/15/16 45.0 15.70 18.30
CERN 160115C00050000 C 01/15/16 50.0 11.30 12.50
CERN 160115C00055000 C 01/15/16 55.0 7.50 8.60
CERN 160115C00060000 C 01/15/16 60.0 4.40 5.30
CERN 160115C00065000 C 01/15/16 65.0 2.40 2.70
CERN 160115C00070000 C 01/15/16 70.0 1.00 1.30
CERN 160115C00075000 C 01/15/16 75.0 0.35 0.60
CERN 160115C00080000 C 01/15/16 80.0 0.10 0.45
CERN 160115C00085000 C 01/15/16 85.0 0.00 0.25
CERN 160115C00090000 C 01/15/16 90.0 0.00 0.15
CERN 160115C00095000 C 01/15/16 95.0 0.00 0.10
CERN 160115C00100000 C 01/15/16 100.0 0.00 0.05
CERN 160115P00030000 P 01/15/16 30.0 0.05 0.10
CERN 160115P00035000 P 01/15/16 35.0 0.10 0.30
CERN 160115P00040000 P 01/15/16 40.0 0.20 0.45
CERN 160115P00045000 P 01/15/16 45.0 0.30 0.75
CERN 160115P00050000 P 01/15/16 50.0 0.90 1.35
CERN 160115P00055000 P 01/15/16 55.0 1.90 2.35
CERN 160115P00060000 P 01/15/16 60.0 3.70 4.20
CERN 160115P00065000 P 01/15/16 65.0 6.30 7.20
CERN 160115P00070000 P 01/15/16 70.0 9.90 10.80
CERN 160115P00075000 P 01/15/16 75.0 13.70 15.40
CERN 160115P00080000 P 01/15/16 80.0 18.20 20.20
CERN 160115P00085000 P 01/15/16 85.0 22.80 25.30
CERN 160115P00090000 P 01/15/16 90.0 27.40 31.00
CERN 160115P00095000 P 01/15/16 95.0 32.40 36.00
CERN 160115P00100000 P 01/15/16 100.0 37.50 40.50
CERN 160318C00040000 C 03/18/16 40.0 20.20 23.20
CERN 160318C00045000 C 03/18/16 45.0 15.90 18.30
CERN 160318C00050000 C 03/18/16 50.0 11.80 13.20
CERN 160318C00055000 C 03/18/16 55.0 8.10 9.40
CERN 160318C00060000 C 03/18/16 60.0 5.30 6.30
CERN 160318C00065000 C 03/18/16 65.0 3.20 3.90
CERN 160318C00070000 C 03/18/16 70.0 1.55 2.30
CERN 160318C00075000 C 03/18/16 75.0 0.75 1.25
CERN 160318C00080000 C 03/18/16 80.0 0.30 0.70
CERN 160318C00085000 C 03/18/16 85.0 0.05 0.50
CERN 160318C00090000 C 03/18/16 90.0 0.00 0.30
CERN 160318C00095000 C 03/18/16 95.0 0.00 0.15
CERN 160318C00100000 C 03/18/16 100.0 0.00 0.10
CERN 160318C00105000 C 03/18/16 105.0 0.00 0.10
CERN 160318P00040000 P 03/18/16 40.0 0.20 0.65
CERN 160318P00045000 P 03/18/16 45.0 0.65 1.20
CERN 160318P00050000 P 03/18/16 50.0 1.25 1.90
CERN 160318P00055000 P 03/18/16 55.0 2.40 3.20
CERN 160318P00060000 P 03/18/16 60.0 4.50 5.20
CERN 160318P00065000 P 03/18/16 65.0 7.10 8.00
CERN 160318P00070000 P 03/18/16 70.0 10.30 11.50
CERN 160318P00075000 P 03/18/16 75.0 14.10 15.90
CERN 160318P00080000 P 03/18/16 80.0 17.70 20.50
CERN 160318P00085000 P 03/18/16 85.0 22.50 25.80
CERN 160318P00090000 P 03/18/16 90.0 27.40 30.50
CERN 160318P00095000 P 03/18/16 95.0 32.50 36.20
CERN 160318P00100000 P 03/18/16 100.0 37.40 41.00
CERN 160318P00105000 P 03/18/16 105.0 42.10 46.40
CERN 170120C00035000 C 01/20/17 35.0 25.80 28.70
CERN 170120C00040000 C 01/20/17 40.0 21.40 24.70
CERN 170120C00045000 C 01/20/17 45.0 17.60 19.60
CERN 170120C00050000 C 01/20/17 50.0 13.80 15.90
CERN 170120C00055000 C 01/20/17 55.0 10.50 12.40
CERN 170120C00060000 C 01/20/17 60.0 7.90 9.60
CERN 170120C00065000 C 01/20/17 65.0 5.50 7.20
CERN 170120C00070000 C 01/20/17 70.0 3.80 5.30
CERN 170120C00075000 C 01/20/17 75.0 2.40 3.90
CERN 170120C00080000 C 01/20/17 80.0 1.70 2.70
CERN 170120C00085000 C 01/20/17 85.0 0.95 1.80
CERN 170120C00090000 C 01/20/17 90.0 0.45 1.30
CERN 170120C00095000 C 01/20/17 95.0 0.15 1.00
CERN 170120C00100000 C 01/20/17 100.0 0.05 0.75
CERN 170120C00105000 C 01/20/17 105.0 0.00 0.50
CERN 170120C00110000 C 01/20/17 110.0 0.00 0.35
CERN 170120P00035000 P 01/20/17 35.0 0.40 1.10
CERN 170120P00040000 P 01/20/17 40.0 0.90 1.75
CERN 170120P00045000 P 01/20/17 45.0 1.70 2.55
CERN 170120P00050000 P 01/20/17 50.0 2.70 4.00
CERN 170120P00055000 P 01/20/17 55.0 4.30 5.60
CERN 170120P00060000 P 01/20/17 60.0 6.40 7.90
CERN 170120P00065000 P 01/20/17 65.0 9.00 10.60
CERN 170120P00070000 P 01/20/17 70.0 12.10 13.90
CERN 170120P00075000 P 01/20/17 75.0 15.80 17.50
CERN 170120P00080000 P 01/20/17 80.0 19.90 21.50
CERN 170120P00085000 P 01/20/17 85.0 23.30 26.10
CERN 170120P00090000 P 01/20/17 90.0 27.50 32.00
CERN 170120P00095000 P 01/20/17 95.0 32.60 36.10
CERN 170120P00100000 P 01/20/17 100.0 37.40 41.10
CERN 170120P00105000 P 01/20/17 105.0 42.00 46.50
CERN 170120P00110000 P 01/20/17 110.0 47.10 51.60

OPRA data is delayed 15 minutes.