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 Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 140816C00030000 C 08/16/14 30.0 25.40 27.50
CERN 140816C00035000 C 08/16/14 35.0 20.40 23.20
CERN 140816C00040000 C 08/16/14 40.0 16.10 17.50
CERN 140816C00045000 C 08/16/14 45.0 11.30 12.50
CERN 140816C00050000 C 08/16/14 50.0 6.70 7.40
CERN 140816C00055000 C 08/16/14 55.0 2.25 2.50
CERN 140816C00060000 C 08/16/14 60.0 0.25 0.30
CERN 140816C00065000 C 08/16/14 65.0 0.00 0.10
CERN 140816C00070000 C 08/16/14 70.0 0.00 0.05
CERN 140816C00075000 C 08/16/14 75.0 0.00 0.05
CERN 140816P00030000 P 08/16/14 30.0 0.00 0.05
CERN 140816P00035000 P 08/16/14 35.0 0.00 0.05
CERN 140816P00040000 P 08/16/14 40.0 0.00 0.05
CERN 140816P00045000 P 08/16/14 45.0 0.00 0.05
CERN 140816P00050000 P 08/16/14 50.0 0.00 0.05
CERN 140816P00055000 P 08/16/14 55.0 0.35 0.55
CERN 140816P00060000 P 08/16/14 60.0 3.20 3.50
CERN 140816P00065000 P 08/16/14 65.0 7.30 8.60
CERN 140816P00070000 P 08/16/14 70.0 12.30 13.70
CERN 140816P00075000 P 08/16/14 75.0 16.00 19.70
CERN 140920C00030000 C 09/20/14 30.0 25.40 29.10
CERN 140920C00035000 C 09/20/14 35.0 20.50 22.40
CERN 140920C00040000 C 09/20/14 40.0 16.00 17.80
CERN 140920C00045000 C 09/20/14 45.0 11.40 12.40
CERN 140920C00050000 C 09/20/14 50.0 6.70 7.40
CERN 140920C00055000 C 09/20/14 55.0 3.00 3.20
CERN 140920C00060000 C 09/20/14 60.0 0.80 1.00
CERN 140920C00065000 C 09/20/14 65.0 0.15 0.20
CERN 140920C00070000 C 09/20/14 70.0 0.00 0.10
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 0.05 0.10
CERN 140920P00050000 P 09/20/14 50.0 0.20 0.30
CERN 140920P00055000 P 09/20/14 55.0 1.05 1.25
CERN 140920P00060000 P 09/20/14 60.0 3.80 4.10
CERN 140920P00065000 P 09/20/14 65.0 7.60 8.80
CERN 140920P00070000 P 09/20/14 70.0 12.30 14.10
CERN 140920P00075000 P 09/20/14 75.0 17.20 18.90
CERN 140920P00080000 P 09/20/14 80.0 21.60 24.00
CERN 141220C00030000 C 12/20/14 30.0 25.50 28.10
CERN 141220C00035000 C 12/20/14 35.0 21.00 23.20
CERN 141220C00040000 C 12/20/14 40.0 16.20 17.90
CERN 141220C00045000 C 12/20/14 45.0 11.50 13.20
CERN 141220C00050000 C 12/20/14 50.0 7.90 8.40
CERN 141220C00055000 C 12/20/14 55.0 4.50 4.90
CERN 141220C00060000 C 12/20/14 60.0 2.15 2.45
CERN 141220C00065000 C 12/20/14 65.0 0.90 1.15
CERN 141220C00070000 C 12/20/14 70.0 0.35 0.50
CERN 141220C00075000 C 12/20/14 75.0 0.15 0.25
CERN 141220C00080000 C 12/20/14 80.0 0.05 0.15
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 0.10 0.20
CERN 141220P00045000 P 12/20/14 45.0 0.35 0.55
CERN 141220P00050000 P 12/20/14 50.0 1.00 1.25
CERN 141220P00055000 P 12/20/14 55.0 2.50 2.75
CERN 141220P00060000 P 12/20/14 60.0 5.10 5.50
CERN 141220P00065000 P 12/20/14 65.0 8.80 9.20
CERN 141220P00070000 P 12/20/14 70.0 12.60 13.90
CERN 141220P00075000 P 12/20/14 75.0 17.30 18.80
CERN 141220P00080000 P 12/20/14 80.0 22.30 23.80
CERN 150117C00020000 C 01/17/15 20.0 35.30 39.10
CERN 150117C00022500 C 01/17/15 22.5 33.20 36.50
CERN 150117C00025000 C 01/17/15 25.0 30.40 34.10
CERN 150117C00027500 C 01/17/15 27.5 28.40 30.50
CERN 150117C00030000 C 01/17/15 30.0 26.20 28.00
CERN 150117C00032500 C 01/17/15 32.5 23.30 25.90
CERN 150117C00035000 C 01/17/15 35.0 21.10 23.10
CERN 150117C00037500 C 01/17/15 37.5 18.80 20.60
CERN 150117C00040000 C 01/17/15 40.0 16.40 18.20
CERN 150117C00042500 C 01/17/15 42.5 14.10 15.80
CERN 150117C00045000 C 01/17/15 45.0 11.90 13.50
CERN 150117C00047500 C 01/17/15 47.5 9.70 11.10
CERN 150117C00050000 C 01/17/15 50.0 8.20 8.70
CERN 150117C00052500 C 01/17/15 52.5 6.40 6.90
CERN 150117C00055000 C 01/17/15 55.0 4.80 5.20
CERN 150117C00057500 C 01/17/15 57.5 3.60 3.80
CERN 150117C00060000 C 01/17/15 60.0 2.50 2.75
CERN 150117C00062500 C 01/17/15 62.5 1.70 1.95
CERN 150117C00065000 C 01/17/15 65.0 1.15 1.35
CERN 150117C00067500 C 01/17/15 67.5 0.75 0.95
CERN 150117C00070000 C 01/17/15 70.0 0.45 0.65
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 0.10
CERN 150117P00032500 P 01/17/15 32.5 0.00 0.10
CERN 150117P00035000 P 01/17/15 35.0 0.05 0.15
CERN 150117P00037500 P 01/17/15 37.5 0.10 0.20
CERN 150117P00040000 P 01/17/15 40.0 0.20 0.30
CERN 150117P00042500 P 01/17/15 42.5 0.30 0.50
CERN 150117P00045000 P 01/17/15 45.0 0.60 0.70
CERN 150117P00047500 P 01/17/15 47.5 0.90 1.05
CERN 150117P00050000 P 01/17/15 50.0 1.30 1.55
CERN 150117P00052500 P 01/17/15 52.5 1.95 2.20
CERN 150117P00055000 P 01/17/15 55.0 2.85 3.10
CERN 150117P00057500 P 01/17/15 57.5 4.00 4.30
CERN 150117P00060000 P 01/17/15 60.0 5.40 5.70
CERN 150117P00062500 P 01/17/15 62.5 7.10 7.50
CERN 150117P00065000 P 01/17/15 65.0 9.00 9.40
CERN 150117P00067500 P 01/17/15 67.5 11.10 11.60
CERN 150117P00070000 P 01/17/15 70.0 12.60 13.90
CERN 150320C00030000 C 03/20/15 30.0 25.60 29.10
CERN 150320C00035000 C 03/20/15 35.0 20.70 24.30
CERN 150320C00040000 C 03/20/15 40.0 16.70 19.40
CERN 150320C00045000 C 03/20/15 45.0 12.30 15.00
CERN 150320C00050000 C 03/20/15 50.0 8.90 9.40
CERN 150320C00055000 C 03/20/15 55.0 5.70 6.20
CERN 150320C00060000 C 03/20/15 60.0 3.30 3.70
CERN 150320C00065000 C 03/20/15 65.0 1.75 2.10
CERN 150320C00070000 C 03/20/15 70.0 0.85 1.10
CERN 150320C00075000 C 03/20/15 75.0 0.35 0.55
CERN 150320C00080000 C 03/20/15 80.0 0.15 0.30
CERN 150320P00030000 P 03/20/15 30.0 0.05 0.15
CERN 150320P00035000 P 03/20/15 35.0 0.15 0.30
CERN 150320P00040000 P 03/20/15 40.0 0.40 0.55
CERN 150320P00045000 P 03/20/15 45.0 0.95 1.10
CERN 150320P00050000 P 03/20/15 50.0 1.95 2.25
CERN 150320P00055000 P 03/20/15 55.0 3.70 4.00
CERN 150320P00060000 P 03/20/15 60.0 6.20 6.60
CERN 150320P00065000 P 03/20/15 65.0 9.60 10.10
CERN 150320P00070000 P 03/20/15 70.0 13.70 14.20
CERN 150320P00075000 P 03/20/15 75.0 17.30 18.80
CERN 150320P00080000 P 03/20/15 80.0 21.20 24.60
CERN 160115C00030000 C 01/15/16 30.0 26.10 29.00
CERN 160115C00035000 C 01/15/16 35.0 21.40 24.50
CERN 160115C00040000 C 01/15/16 40.0 17.20 20.10
CERN 160115C00045000 C 01/15/16 45.0 14.50 16.10
CERN 160115C00050000 C 01/15/16 50.0 11.00 12.60
CERN 160115C00055000 C 01/15/16 55.0 8.30 9.60
CERN 160115C00060000 C 01/15/16 60.0 5.80 7.20
CERN 160115C00065000 C 01/15/16 65.0 3.90 4.90
CERN 160115C00070000 C 01/15/16 70.0 2.65 3.70
CERN 160115C00075000 C 01/15/16 75.0 1.70 2.65
CERN 160115C00080000 C 01/15/16 80.0 1.05 1.80
CERN 160115C00085000 C 01/15/16 85.0 0.65 1.10
CERN 160115P00030000 P 01/15/16 30.0 0.30 0.80
CERN 160115P00035000 P 01/15/16 35.0 0.70 1.20
CERN 160115P00040000 P 01/15/16 40.0 1.45 1.95
CERN 160115P00045000 P 01/15/16 45.0 2.35 3.20
CERN 160115P00050000 P 01/15/16 50.0 4.00 4.80
CERN 160115P00055000 P 01/15/16 55.0 5.80 6.90
CERN 160115P00060000 P 01/15/16 60.0 8.40 9.50
CERN 160115P00065000 P 01/15/16 65.0 11.40 12.70
CERN 160115P00070000 P 01/15/16 70.0 15.00 16.30
CERN 160115P00075000 P 01/15/16 75.0 19.00 20.30
CERN 160115P00080000 P 01/15/16 80.0 23.30 24.60
CERN 160115P00085000 P 01/15/16 85.0 27.60 29.70

OPRA data is delayed 15 minutes.