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 (2014-06-13)Premium Content

Cerner Corp (CERN)
As of Aug 27 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 140920C00030000 C 09/20/14 30.0 26.50 27.50
CERN 140920C00035000 C 09/20/14 35.0 21.50 22.50
CERN 140920C00040000 C 09/20/14 40.0 16.60 17.40
CERN 140920C00045000 C 09/20/14 45.0 11.70 12.30
CERN 140920C00050000 C 09/20/14 50.0 6.70 7.20
CERN 140920C00055000 C 09/20/14 55.0 2.30 2.50
CERN 140920C00060000 C 09/20/14 60.0 0.20 0.25
CERN 140920C00065000 C 09/20/14 65.0 0.00 0.05
CERN 140920C00070000 C 09/20/14 70.0 0.00 0.05
CERN 140920C00075000 C 09/20/14 75.0 0.00 0.05
CERN 140920C00080000 C 09/20/14 80.0 0.00 0.05
CERN 140920P00030000 P 09/20/14 30.0 0.00 0.05
CERN 140920P00035000 P 09/20/14 35.0 0.00 0.05
CERN 140920P00040000 P 09/20/14 40.0 0.00 0.05
CERN 140920P00045000 P 09/20/14 45.0 0.00 0.05
CERN 140920P00050000 P 09/20/14 50.0 0.00 0.05
CERN 140920P00055000 P 09/20/14 55.0 0.35 0.50
CERN 140920P00060000 P 09/20/14 60.0 3.10 3.30
CERN 140920P00065000 P 09/20/14 65.0 7.70 8.30
CERN 140920P00070000 P 09/20/14 70.0 12.70 13.40
CERN 140920P00075000 P 09/20/14 75.0 17.70 18.50
CERN 140920P00080000 P 09/20/14 80.0 22.60 23.60
CERN 141018C00030000 C 10/18/14 30.0 26.00 27.50
CERN 141018C00035000 C 10/18/14 35.0 20.20 23.70
CERN 141018C00040000 C 10/18/14 40.0 16.60 17.40
CERN 141018C00045000 C 10/18/14 45.0 11.70 12.40
CERN 141018C00050000 C 10/18/14 50.0 6.90 7.50
CERN 141018C00055000 C 10/18/14 55.0 2.85 3.10
CERN 141018C00060000 C 10/18/14 60.0 0.55 0.70
CERN 141018C00065000 C 10/18/14 65.0 0.10 0.15
CERN 141018C00070000 C 10/18/14 70.0 0.00 0.05
CERN 141018C00075000 C 10/18/14 75.0 0.00 0.05
CERN 141018C00080000 C 10/18/14 80.0 0.00 0.05
CERN 141018P00030000 P 10/18/14 30.0 0.00 0.05
CERN 141018P00035000 P 10/18/14 35.0 0.00 0.05
CERN 141018P00040000 P 10/18/14 40.0 0.00 0.05
CERN 141018P00045000 P 10/18/14 45.0 0.00 0.10
CERN 141018P00050000 P 10/18/14 50.0 0.15 0.25
CERN 141018P00055000 P 10/18/14 55.0 0.90 1.00
CERN 141018P00060000 P 10/18/14 60.0 3.50 3.80
CERN 141018P00065000 P 10/18/14 65.0 7.80 8.30
CERN 141018P00070000 P 10/18/14 70.0 12.70 13.40
CERN 141018P00075000 P 10/18/14 75.0 17.70 18.50
CERN 141018P00080000 P 10/18/14 80.0 22.20 24.10
CERN 141220C00030000 C 12/20/14 30.0 26.30 27.50
CERN 141220C00035000 C 12/20/14 35.0 21.40 22.30
CERN 141220C00040000 C 12/20/14 40.0 16.70 17.40
CERN 141220C00045000 C 12/20/14 45.0 11.80 12.60
CERN 141220C00050000 C 12/20/14 50.0 7.60 8.00
CERN 141220C00055000 C 12/20/14 55.0 4.00 4.30
CERN 141220C00060000 C 12/20/14 60.0 1.65 1.85
CERN 141220C00065000 C 12/20/14 65.0 0.50 0.75
CERN 141220C00070000 C 12/20/14 70.0 0.15 0.30
CERN 141220C00075000 C 12/20/14 75.0 0.05 0.15
CERN 141220C00080000 C 12/20/14 80.0 0.00 0.10
CERN 141220P00030000 P 12/20/14 30.0 0.00 0.05
CERN 141220P00035000 P 12/20/14 35.0 0.00 0.10
CERN 141220P00040000 P 12/20/14 40.0 0.05 0.15
CERN 141220P00045000 P 12/20/14 45.0 0.25 0.35
CERN 141220P00050000 P 12/20/14 50.0 0.70 0.95
CERN 141220P00055000 P 12/20/14 55.0 2.00 2.25
CERN 141220P00060000 P 12/20/14 60.0 4.60 4.90
CERN 141220P00065000 P 12/20/14 65.0 8.40 8.80
CERN 141220P00070000 P 12/20/14 70.0 12.80 13.60
CERN 141220P00075000 P 12/20/14 75.0 17.80 18.70
CERN 141220P00080000 P 12/20/14 80.0 22.70 23.80
CERN 150117C00020000 C 01/17/15 20.0 36.50 37.50
CERN 150117C00022500 C 01/17/15 22.5 34.00 35.00
CERN 150117C00025000 C 01/17/15 25.0 31.50 32.50
CERN 150117C00027500 C 01/17/15 27.5 29.00 30.00
CERN 150117C00030000 C 01/17/15 30.0 26.50 27.50
CERN 150117C00032500 C 01/17/15 32.5 24.00 25.00
CERN 150117C00035000 C 01/17/15 35.0 21.50 22.40
CERN 150117C00037500 C 01/17/15 37.5 19.00 19.90
CERN 150117C00040000 C 01/17/15 40.0 16.70 17.50
CERN 150117C00042500 C 01/17/15 42.5 14.20 15.00
CERN 150117C00045000 C 01/17/15 45.0 12.00 12.70
CERN 150117C00047500 C 01/17/15 47.5 9.80 10.40
CERN 150117C00050000 C 01/17/15 50.0 7.90 8.30
CERN 150117C00052500 C 01/17/15 52.5 6.00 6.40
CERN 150117C00055000 C 01/17/15 55.0 4.40 4.70
CERN 150117C00057500 C 01/17/15 57.5 3.00 3.30
CERN 150117C00060000 C 01/17/15 60.0 1.95 2.20
CERN 150117C00062500 C 01/17/15 62.5 1.20 1.45
CERN 150117C00065000 C 01/17/15 65.0 0.70 0.95
CERN 150117C00067500 C 01/17/15 67.5 0.40 0.65
CERN 150117C00070000 C 01/17/15 70.0 0.25 0.40
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 0.10
CERN 150117P00035000 P 01/17/15 35.0 0.00 0.10
CERN 150117P00037500 P 01/17/15 37.5 0.05 0.15
CERN 150117P00040000 P 01/17/15 40.0 0.10 0.20
CERN 150117P00042500 P 01/17/15 42.5 0.20 0.35
CERN 150117P00045000 P 01/17/15 45.0 0.35 0.50
CERN 150117P00047500 P 01/17/15 47.5 0.55 0.80
CERN 150117P00050000 P 01/17/15 50.0 1.00 1.15
CERN 150117P00052500 P 01/17/15 52.5 1.55 1.75
CERN 150117P00055000 P 01/17/15 55.0 2.35 2.65
CERN 150117P00057500 P 01/17/15 57.5 3.50 3.80
CERN 150117P00060000 P 01/17/15 60.0 4.90 5.30
CERN 150117P00062500 P 01/17/15 62.5 6.70 7.10
CERN 150117P00065000 P 01/17/15 65.0 8.60 9.10
CERN 150117P00067500 P 01/17/15 67.5 10.70 11.60
CERN 150117P00070000 P 01/17/15 70.0 13.00 13.90
CERN 150320C00030000 C 03/20/15 30.0 26.10 27.60
CERN 150320C00035000 C 03/20/15 35.0 21.10 23.90
CERN 150320C00040000 C 03/20/15 40.0 16.20 17.90
CERN 150320C00045000 C 03/20/15 45.0 11.90 13.20
CERN 150320C00050000 C 03/20/15 50.0 8.50 9.00
CERN 150320C00055000 C 03/20/15 55.0 5.20 5.80
CERN 150320C00060000 C 03/20/15 60.0 2.80 3.20
CERN 150320C00065000 C 03/20/15 65.0 1.35 1.70
CERN 150320C00070000 C 03/20/15 70.0 0.60 0.85
CERN 150320C00075000 C 03/20/15 75.0 0.25 0.45
CERN 150320C00080000 C 03/20/15 80.0 0.10 0.20
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.10
CERN 150320P00035000 P 03/20/15 35.0 0.10 0.20
CERN 150320P00040000 P 03/20/15 40.0 0.30 0.45
CERN 150320P00045000 P 03/20/15 45.0 0.70 0.90
CERN 150320P00050000 P 03/20/15 50.0 1.60 1.95
CERN 150320P00055000 P 03/20/15 55.0 3.20 3.70
CERN 150320P00060000 P 03/20/15 60.0 5.80 6.20
CERN 150320P00065000 P 03/20/15 65.0 9.20 9.80
CERN 150320P00070000 P 03/20/15 70.0 13.30 14.60
CERN 150320P00075000 P 03/20/15 75.0 17.90 19.20
CERN 150320P00080000 P 03/20/15 80.0 22.70 24.90
CERN 160115C00030000 C 01/15/16 30.0 25.60 29.80
CERN 160115C00035000 C 01/15/16 35.0 21.60 24.50
CERN 160115C00040000 C 01/15/16 40.0 17.50 20.10
CERN 160115C00045000 C 01/15/16 45.0 14.10 15.80
CERN 160115C00050000 C 01/15/16 50.0 10.70 12.20
CERN 160115C00055000 C 01/15/16 55.0 8.30 9.10
CERN 160115C00060000 C 01/15/16 60.0 5.70 6.70
CERN 160115C00065000 C 01/15/16 65.0 4.00 4.80
CERN 160115C00070000 C 01/15/16 70.0 2.70 3.50
CERN 160115C00075000 C 01/15/16 75.0 1.80 2.30
CERN 160115C00080000 C 01/15/16 80.0 1.15 1.65
CERN 160115C00085000 C 01/15/16 85.0 0.70 1.20
CERN 160115P00030000 P 01/15/16 30.0 0.30 0.70
CERN 160115P00035000 P 01/15/16 35.0 0.65 1.10
CERN 160115P00040000 P 01/15/16 40.0 1.30 1.80
CERN 160115P00045000 P 01/15/16 45.0 2.25 3.00
CERN 160115P00050000 P 01/15/16 50.0 3.90 4.50
CERN 160115P00055000 P 01/15/16 55.0 5.70 6.60
CERN 160115P00060000 P 01/15/16 60.0 8.20 9.70
CERN 160115P00065000 P 01/15/16 65.0 11.40 12.90
CERN 160115P00070000 P 01/15/16 70.0 15.00 16.50
CERN 160115P00075000 P 01/15/16 75.0 18.80 20.40
CERN 160115P00080000 P 01/15/16 80.0 23.40 24.80
CERN 160115P00085000 P 01/15/16 85.0 28.00 30.40

OPRA data is delayed 15 minutes.