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 Aug 26 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 160916C00030000 C 09/16/16 30.0 33.40 35.20
CERN 160916C00032500 C 09/16/16 32.5 29.70 34.20
CERN 160916C00035000 C 09/16/16 35.0 27.60 31.40
CERN 160916C00037500 C 09/16/16 37.5 24.70 29.30
CERN 160916C00040000 C 09/16/16 40.0 22.70 26.40
CERN 160916C00042500 C 09/16/16 42.5 21.10 22.60
CERN 160916C00045000 C 09/16/16 45.0 18.60 20.20
CERN 160916C00047500 C 09/16/16 47.5 14.90 19.20
CERN 160916C00050000 C 09/16/16 50.0 13.40 15.10
CERN 160916C00052500 C 09/16/16 52.5 10.60 12.80
CERN 160916C00055000 C 09/16/16 55.0 8.60 10.10
CERN 160916C00057500 C 09/16/16 57.5 6.20 7.70
CERN 160916C00060000 C 09/16/16 60.0 3.90 5.30
CERN 160916C00062500 C 09/16/16 62.5 2.60 2.85
CERN 160916C00065000 C 09/16/16 65.0 0.90 1.15
CERN 160916C00067500 C 09/16/16 67.5 0.20 0.35
CERN 160916C00070000 C 09/16/16 70.0 0.05 0.10
CERN 160916C00072500 C 09/16/16 72.5 0.00 0.05
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 0.05
CERN 160916P00037500 P 09/16/16 37.5 0.00 0.05
CERN 160916P00040000 P 09/16/16 40.0 0.00 0.05
CERN 160916P00042500 P 09/16/16 42.5 0.00 0.05
CERN 160916P00045000 P 09/16/16 45.0 0.00 0.05
CERN 160916P00047500 P 09/16/16 47.5 0.00 0.05
CERN 160916P00050000 P 09/16/16 50.0 0.00 0.05
CERN 160916P00052500 P 09/16/16 52.5 0.00 0.05
CERN 160916P00055000 P 09/16/16 55.0 0.00 0.10
CERN 160916P00057500 P 09/16/16 57.5 0.00 0.15
CERN 160916P00060000 P 09/16/16 60.0 0.15 0.25
CERN 160916P00062500 P 09/16/16 62.5 0.55 0.60
CERN 160916P00065000 P 09/16/16 65.0 1.35 1.60
CERN 160916P00067500 P 09/16/16 67.5 3.00 3.30
CERN 160916P00070000 P 09/16/16 70.0 5.00 6.20
CERN 160916P00072500 P 09/16/16 72.5 6.10 9.90
CERN 160916P00075000 P 09/16/16 75.0 9.40 12.40
CERN 160916P00080000 P 09/16/16 80.0 13.60 17.50
CERN 160916P00085000 P 09/16/16 85.0 19.90 22.00
CERN 161021C00032500 C 10/21/16 32.5 31.00 33.10
CERN 161021C00035000 C 10/21/16 35.0 27.40 31.80
CERN 161021C00037500 C 10/21/16 37.5 24.90 29.30
CERN 161021C00040000 C 10/21/16 40.0 23.20 25.50
CERN 161021C00042500 C 10/21/16 42.5 19.90 24.30
CERN 161021C00045000 C 10/21/16 45.0 17.50 21.30
CERN 161021C00047500 C 10/21/16 47.5 14.90 19.30
CERN 161021C00050000 C 10/21/16 50.0 13.10 15.40
CERN 161021C00055000 C 10/21/16 55.0 8.70 10.40
CERN 161021C00057500 C 10/21/16 57.5 5.50 9.20
CERN 161021C00060000 C 10/21/16 60.0 5.20 5.60
CERN 161021C00062500 C 10/21/16 62.5 3.30 3.60
CERN 161021C00065000 C 10/21/16 65.0 1.85 2.00
CERN 161021C00067500 C 10/21/16 67.5 0.75 1.05
CERN 161021C00070000 C 10/21/16 70.0 0.25 0.50
CERN 161021C00072500 C 10/21/16 72.5 0.05 0.20
CERN 161021C00075000 C 10/21/16 75.0 0.00 0.10
CERN 161021C00080000 C 10/21/16 80.0 0.00 0.05
CERN 161021C00085000 C 10/21/16 85.0 0.00 0.05
CERN 161021C00090000 C 10/21/16 90.0 0.00 0.05
CERN 161021C00095000 C 10/21/16 95.0 0.00 0.05
CERN 161021P00032500 P 10/21/16 32.5 0.00 0.05
CERN 161021P00035000 P 10/21/16 35.0 0.00 0.05
CERN 161021P00037500 P 10/21/16 37.5 0.00 0.05
CERN 161021P00040000 P 10/21/16 40.0 0.00 0.05
CERN 161021P00042500 P 10/21/16 42.5 0.00 0.05
CERN 161021P00045000 P 10/21/16 45.0 0.00 0.05
CERN 161021P00047500 P 10/21/16 47.5 0.00 0.10
CERN 161021P00050000 P 10/21/16 50.0 0.00 0.10
CERN 161021P00055000 P 10/21/16 55.0 0.10 0.30
CERN 161021P00057500 P 10/21/16 57.5 0.30 0.50
CERN 161021P00060000 P 10/21/16 60.0 0.60 0.90
CERN 161021P00062500 P 10/21/16 62.5 1.20 1.50
CERN 161021P00065000 P 10/21/16 65.0 2.20 2.50
CERN 161021P00067500 P 10/21/16 67.5 3.60 4.00
CERN 161021P00070000 P 10/21/16 70.0 5.20 6.90
CERN 161021P00072500 P 10/21/16 72.5 7.60 10.00
CERN 161021P00075000 P 10/21/16 75.0 8.60 12.60
CERN 161021P00080000 P 10/21/16 80.0 13.20 17.50
CERN 161021P00085000 P 10/21/16 85.0 18.50 22.50
CERN 161021P00090000 P 10/21/16 90.0 23.50 27.50
CERN 161021P00095000 P 10/21/16 95.0 29.40 32.10
CERN 161216C00030000 C 12/16/16 30.0 33.20 35.50
CERN 161216C00032500 C 12/16/16 32.5 30.00 34.50
CERN 161216C00035000 C 12/16/16 35.0 27.50 31.90
CERN 161216C00037500 C 12/16/16 37.5 25.40 29.50
CERN 161216C00040000 C 12/16/16 40.0 22.60 26.90
CERN 161216C00042500 C 12/16/16 42.5 20.10 24.40
CERN 161216C00045000 C 12/16/16 45.0 17.60 21.70
CERN 161216C00047500 C 12/16/16 47.5 15.70 18.50
CERN 161216C00050000 C 12/16/16 50.0 14.30 15.50
CERN 161216C00052500 C 12/16/16 52.5 11.50 14.10
CERN 161216C00055000 C 12/16/16 55.0 9.60 10.80
CERN 161216C00057500 C 12/16/16 57.5 8.10 8.60
CERN 161216C00060000 C 12/16/16 60.0 6.10 6.60
CERN 161216C00062500 C 12/16/16 62.5 4.40 4.90
CERN 161216C00065000 C 12/16/16 65.0 3.00 3.40
CERN 161216C00067500 C 12/16/16 67.5 1.90 2.30
CERN 161216C00070000 C 12/16/16 70.0 1.05 1.45
CERN 161216C00072500 C 12/16/16 72.5 0.55 0.95
CERN 161216C00075000 C 12/16/16 75.0 0.25 0.55
CERN 161216C00080000 C 12/16/16 80.0 0.05 0.20
CERN 161216P00030000 P 12/16/16 30.0 0.00 0.05
CERN 161216P00032500 P 12/16/16 32.5 0.00 0.05
CERN 161216P00035000 P 12/16/16 35.0 0.00 0.05
CERN 161216P00037500 P 12/16/16 37.5 0.00 0.05
CERN 161216P00040000 P 12/16/16 40.0 0.00 0.10
CERN 161216P00042500 P 12/16/16 42.5 0.00 0.15
CERN 161216P00045000 P 12/16/16 45.0 0.05 0.20
CERN 161216P00047500 P 12/16/16 47.5 0.10 0.35
CERN 161216P00050000 P 12/16/16 50.0 0.25 0.45
CERN 161216P00052500 P 12/16/16 52.5 0.45 0.65
CERN 161216P00055000 P 12/16/16 55.0 0.70 0.95
CERN 161216P00057500 P 12/16/16 57.5 1.05 1.35
CERN 161216P00060000 P 12/16/16 60.0 1.55 1.95
CERN 161216P00062500 P 12/16/16 62.5 2.35 2.75
CERN 161216P00065000 P 12/16/16 65.0 3.40 3.80
CERN 161216P00067500 P 12/16/16 67.5 4.80 5.20
CERN 161216P00070000 P 12/16/16 70.0 6.40 6.90
CERN 161216P00072500 P 12/16/16 72.5 8.30 8.80
CERN 161216P00075000 P 12/16/16 75.0 10.10 11.90
CERN 161216P00080000 P 12/16/16 80.0 14.60 17.60
CERN 170120C00030000 C 01/20/17 30.0 33.40 36.00
CERN 170120C00032500 C 01/20/17 32.5 29.90 34.30
CERN 170120C00035000 C 01/20/17 35.0 27.80 30.40
CERN 170120C00037500 C 01/20/17 37.5 25.00 29.40
CERN 170120C00040000 C 01/20/17 40.0 23.50 26.00
CERN 170120C00042500 C 01/20/17 42.5 20.20 24.60
CERN 170120C00045000 C 01/20/17 45.0 18.40 21.00
CERN 170120C00047500 C 01/20/17 47.5 15.80 18.20
CERN 170120C00050000 C 01/20/17 50.0 14.10 15.80
CERN 170120C00052500 C 01/20/17 52.5 11.10 13.70
CERN 170120C00055000 C 01/20/17 55.0 10.50 11.10
CERN 170120C00057500 C 01/20/17 57.5 8.40 9.00
CERN 170120C00060000 C 01/20/17 60.0 6.60 7.10
CERN 170120C00062500 C 01/20/17 62.5 4.90 5.40
CERN 170120C00065000 C 01/20/17 65.0 3.80 4.00
CERN 170120C00067500 C 01/20/17 67.5 2.60 2.75
CERN 170120C00070000 C 01/20/17 70.0 1.45 1.85
CERN 170120C00072500 C 01/20/17 72.5 0.85 1.20
CERN 170120C00075000 C 01/20/17 75.0 0.45 0.85
CERN 170120C00080000 C 01/20/17 80.0 0.10 0.30
CERN 170120C00085000 C 01/20/17 85.0 0.00 0.10
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 0.00 0.05
CERN 170120P00032500 P 01/20/17 32.5 0.00 0.05
CERN 170120P00035000 P 01/20/17 35.0 0.00 0.05
CERN 170120P00037500 P 01/20/17 37.5 0.00 0.10
CERN 170120P00040000 P 01/20/17 40.0 0.05 0.15
CERN 170120P00042500 P 01/20/17 42.5 0.05 0.25
CERN 170120P00045000 P 01/20/17 45.0 0.15 0.30
CERN 170120P00047500 P 01/20/17 47.5 0.30 0.45
CERN 170120P00050000 P 01/20/17 50.0 0.40 0.60
CERN 170120P00052500 P 01/20/17 52.5 0.75 0.85
CERN 170120P00055000 P 01/20/17 55.0 0.90 1.20
CERN 170120P00057500 P 01/20/17 57.5 1.50 1.70
CERN 170120P00060000 P 01/20/17 60.0 2.10 2.35
CERN 170120P00062500 P 01/20/17 62.5 2.80 3.10
CERN 170120P00065000 P 01/20/17 65.0 3.90 4.20
CERN 170120P00067500 P 01/20/17 67.5 5.20 5.60
CERN 170120P00070000 P 01/20/17 70.0 6.80 7.20
CERN 170120P00072500 P 01/20/17 72.5 8.60 9.00
CERN 170120P00075000 P 01/20/17 75.0 10.50 12.10
CERN 170120P00080000 P 01/20/17 80.0 14.90 16.80
CERN 170120P00085000 P 01/20/17 85.0 18.20 22.60
CERN 170120P00090000 P 01/20/17 90.0 23.30 27.50
CERN 170120P00095000 P 01/20/17 95.0 28.30 32.50
CERN 170120P00100000 P 01/20/17 100.0 33.30 37.50
CERN 170120P00105000 P 01/20/17 105.0 38.10 42.50
CERN 170120P00110000 P 01/20/17 110.0 43.60 46.80
CERN 170317C00032500 C 03/17/17 32.5 30.10 33.70
CERN 170317C00035000 C 03/17/17 35.0 27.60 31.90
CERN 170317C00037500 C 03/17/17 37.5 25.00 29.50
CERN 170317C00040000 C 03/17/17 40.0 22.60 27.00
CERN 170317C00042500 C 03/17/17 42.5 20.30 24.70
CERN 170317C00045000 C 03/17/17 45.0 18.20 22.40
CERN 170317C00047500 C 03/17/17 47.5 16.90 18.50
CERN 170317C00050000 C 03/17/17 50.0 13.60 17.80
CERN 170317C00052500 C 03/17/17 52.5 12.50 14.90
CERN 170317C00055000 C 03/17/17 55.0 11.10 11.80
CERN 170317C00057500 C 03/17/17 57.5 9.10 9.80
CERN 170317C00060000 C 03/17/17 60.0 7.40 8.00
CERN 170317C00062500 C 03/17/17 62.5 5.80 6.40
CERN 170317C00065000 C 03/17/17 65.0 4.40 5.00
CERN 170317C00067500 C 03/17/17 67.5 3.20 3.80
CERN 170317C00070000 C 03/17/17 70.0 2.25 2.80
CERN 170317C00072500 C 03/17/17 72.5 1.50 2.05
CERN 170317C00075000 C 03/17/17 75.0 0.95 1.40
CERN 170317C00080000 C 03/17/17 80.0 0.35 0.70
CERN 170317C00085000 C 03/17/17 85.0 0.10 0.30
CERN 170317C00090000 C 03/17/17 90.0 0.05 0.15
CERN 170317P00032500 P 03/17/17 32.5 0.00 0.10
CERN 170317P00035000 P 03/17/17 35.0 0.05 0.15
CERN 170317P00037500 P 03/17/17 37.5 0.05 0.20
CERN 170317P00040000 P 03/17/17 40.0 0.10 0.30
CERN 170317P00042500 P 03/17/17 42.5 0.20 0.40
CERN 170317P00045000 P 03/17/17 45.0 0.35 0.55
CERN 170317P00047500 P 03/17/17 47.5 0.50 0.80
CERN 170317P00050000 P 03/17/17 50.0 0.75 1.05
CERN 170317P00052500 P 03/17/17 52.5 1.05 1.40
CERN 170317P00055000 P 03/17/17 55.0 1.45 1.85
CERN 170317P00057500 P 03/17/17 57.5 1.95 2.40
CERN 170317P00060000 P 03/17/17 60.0 2.65 3.10
CERN 170317P00062500 P 03/17/17 62.5 3.50 4.00
CERN 170317P00065000 P 03/17/17 65.0 4.70 5.10
CERN 170317P00067500 P 03/17/17 67.5 5.90 6.50
CERN 170317P00070000 P 03/17/17 70.0 7.50 8.00
CERN 170317P00072500 P 03/17/17 72.5 9.20 9.80
CERN 170317P00075000 P 03/17/17 75.0 11.00 11.70
CERN 170317P00080000 P 03/17/17 80.0 13.70 17.80
CERN 170317P00085000 P 03/17/17 85.0 18.30 22.80
CERN 170317P00090000 P 03/17/17 90.0 24.70 26.40
CERN 180119C00027500 C 01/19/18 27.5 35.30 39.50
CERN 180119C00030000 C 01/19/18 30.0 33.00 37.60
CERN 180119C00032500 C 01/19/18 32.5 30.50 35.30
CERN 180119C00035000 C 01/19/18 35.0 28.30 32.60
CERN 180119C00037500 C 01/19/18 37.5 26.10 30.40
CERN 180119C00040000 C 01/19/18 40.0 23.90 28.00
CERN 180119C00042500 C 01/19/18 42.5 21.70 26.00
CERN 180119C00045000 C 01/19/18 45.0 19.50 23.80
CERN 180119C00047500 C 01/19/18 47.5 17.30 21.30
CERN 180119C00050000 C 01/19/18 50.0 16.60 18.90
CERN 180119C00052500 C 01/19/18 52.5 14.80 17.10
CERN 180119C00055000 C 01/19/18 55.0 13.00 15.30
CERN 180119C00057500 C 01/19/18 57.5 11.20 13.60
CERN 180119C00060000 C 01/19/18 60.0 9.60 11.90
CERN 180119C00062500 C 01/19/18 62.5 8.20 10.60
CERN 180119C00065000 C 01/19/18 65.0 7.30 9.20
CERN 180119C00067500 C 01/19/18 67.5 6.10 7.60
CERN 180119C00070000 C 01/19/18 70.0 4.80 6.90
CERN 180119C00072500 C 01/19/18 72.5 4.20 5.50
CERN 180119C00075000 C 01/19/18 75.0 3.40 4.60
CERN 180119C00080000 C 01/19/18 80.0 2.20 3.30
CERN 180119C00085000 C 01/19/18 85.0 1.30 2.15
CERN 180119C00090000 C 01/19/18 90.0 0.70 1.40
CERN 180119C00095000 C 01/19/18 95.0 0.35 1.15
CERN 180119P00027500 P 01/19/18 27.5 0.05 0.35
CERN 180119P00030000 P 01/19/18 30.0 0.10 0.50
CERN 180119P00032500 P 01/19/18 32.5 0.25 0.65
CERN 180119P00035000 P 01/19/18 35.0 0.40 0.90
CERN 180119P00037500 P 01/19/18 37.5 0.60 1.10
CERN 180119P00040000 P 01/19/18 40.0 0.80 1.35
CERN 180119P00042500 P 01/19/18 42.5 1.10 1.75
CERN 180119P00045000 P 01/19/18 45.0 1.40 2.00
CERN 180119P00047500 P 01/19/18 47.5 1.35 2.65
CERN 180119P00050000 P 01/19/18 50.0 2.25 3.10
CERN 180119P00052500 P 01/19/18 52.5 2.80 3.70
CERN 180119P00055000 P 01/19/18 55.0 3.40 4.40
CERN 180119P00057500 P 01/19/18 57.5 4.20 5.30
CERN 180119P00060000 P 01/19/18 60.0 5.00 6.20
CERN 180119P00062500 P 01/19/18 62.5 5.80 7.40
CERN 180119P00065000 P 01/19/18 65.0 7.10 8.50
CERN 180119P00067500 P 01/19/18 67.5 8.30 9.80
CERN 180119P00070000 P 01/19/18 70.0 9.90 11.30
CERN 180119P00072500 P 01/19/18 72.5 11.30 12.90
CERN 180119P00075000 P 01/19/18 75.0 13.00 14.60
CERN 180119P00080000 P 01/19/18 80.0 16.30 18.30
CERN 180119P00085000 P 01/19/18 85.0 20.60 22.30
CERN 180119P00090000 P 01/19/18 90.0 23.70 27.80
CERN 180119P00095000 P 01/19/18 95.0 29.40 32.60

OPRA data is delayed 15 minutes.