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 (2016-12-09)Premium Content

Cerner Corp (CERN)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 170317C00032500 C 03/17/17 32.5 21.60 23.80
CERN 170317C00035000 C 03/17/17 35.0 19.10 21.40
CERN 170317C00037500 C 03/17/17 37.5 16.40 18.80
CERN 170317C00040000 C 03/17/17 40.0 14.20 16.50
CERN 170317C00042500 C 03/17/17 42.5 11.40 13.90
CERN 170317C00045000 C 03/17/17 45.0 9.10 11.30
CERN 170317C00047500 C 03/17/17 47.5 6.50 8.30
CERN 170317C00050000 C 03/17/17 50.0 5.60 5.80
CERN 170317C00052500 C 03/17/17 52.5 3.20 3.50
CERN 170317C00055000 C 03/17/17 55.0 1.35 1.55
CERN 170317C00057500 C 03/17/17 57.5 0.30 0.45
CERN 170317C00060000 C 03/17/17 60.0 0.05 0.10
CERN 170317C00062500 C 03/17/17 62.5 0.00 0.05
CERN 170317C00065000 C 03/17/17 65.0 0.00 0.05
CERN 170317C00067500 C 03/17/17 67.5 0.00 0.05
CERN 170317C00070000 C 03/17/17 70.0 0.00 0.05
CERN 170317C00072500 C 03/17/17 72.5 0.00 0.05
CERN 170317C00075000 C 03/17/17 75.0 0.00 0.05
CERN 170317C00080000 C 03/17/17 80.0 0.00 0.05
CERN 170317C00085000 C 03/17/17 85.0 0.00 0.05
CERN 170317C00090000 C 03/17/17 90.0 0.00 0.05
CERN 170317P00032500 P 03/17/17 32.5 0.00 0.05
CERN 170317P00035000 P 03/17/17 35.0 0.00 0.05
CERN 170317P00037500 P 03/17/17 37.5 0.00 0.05
CERN 170317P00040000 P 03/17/17 40.0 0.00 0.05
CERN 170317P00042500 P 03/17/17 42.5 0.00 0.05
CERN 170317P00045000 P 03/17/17 45.0 0.00 0.05
CERN 170317P00047500 P 03/17/17 47.5 0.00 0.10
CERN 170317P00050000 P 03/17/17 50.0 0.05 0.15
CERN 170317P00052500 P 03/17/17 52.5 0.20 0.30
CERN 170317P00055000 P 03/17/17 55.0 0.80 0.95
CERN 170317P00057500 P 03/17/17 57.5 2.20 2.45
CERN 170317P00060000 P 03/17/17 60.0 3.40 6.20
CERN 170317P00062500 P 03/17/17 62.5 6.40 8.60
CERN 170317P00065000 P 03/17/17 65.0 8.30 11.20
CERN 170317P00067500 P 03/17/17 67.5 11.00 13.60
CERN 170317P00070000 P 03/17/17 70.0 13.30 16.20
CERN 170317P00072500 P 03/17/17 72.5 15.70 18.70
CERN 170317P00075000 P 03/17/17 75.0 18.30 21.10
CERN 170317P00080000 P 03/17/17 80.0 23.30 25.90
CERN 170317P00085000 P 03/17/17 85.0 28.20 30.90
CERN 170317P00090000 P 03/17/17 90.0 33.30 35.90
CERN 170421C00027500 C 04/21/17 27.5 26.70 29.10
CERN 170421C00030000 C 04/21/17 30.0 24.00 26.50
CERN 170421C00032500 C 04/21/17 32.5 21.30 24.10
CERN 170421C00035000 C 04/21/17 35.0 19.10 21.60
CERN 170421C00037500 C 04/21/17 37.5 16.70 19.10
CERN 170421C00040000 C 04/21/17 40.0 13.80 16.10
CERN 170421C00042500 C 04/21/17 42.5 12.00 13.50
CERN 170421C00045000 C 04/21/17 45.0 8.30 11.40
CERN 170421C00047500 C 04/21/17 47.5 7.40 8.40
CERN 170421C00050000 C 04/21/17 50.0 5.50 6.10
CERN 170421C00052500 C 04/21/17 52.5 3.60 4.00
CERN 170421C00055000 C 04/21/17 55.0 2.10 2.25
CERN 170421C00057500 C 04/21/17 57.5 0.90 1.05
CERN 170421C00060000 C 04/21/17 60.0 0.30 0.40
CERN 170421C00062500 C 04/21/17 62.5 0.05 0.15
CERN 170421C00065000 C 04/21/17 65.0 0.00 0.10
CERN 170421C00070000 C 04/21/17 70.0 0.00 0.05
CERN 170421C00075000 C 04/21/17 75.0 0.00 0.05
CERN 170421C00080000 C 04/21/17 80.0 0.00 0.05
CERN 170421P00027500 P 04/21/17 27.5 0.00 0.10
CERN 170421P00030000 P 04/21/17 30.0 0.00 0.05
CERN 170421P00032500 P 04/21/17 32.5 0.00 0.05
CERN 170421P00035000 P 04/21/17 35.0 0.00 0.05
CERN 170421P00037500 P 04/21/17 37.5 0.00 0.05
CERN 170421P00040000 P 04/21/17 40.0 0.00 0.05
CERN 170421P00042500 P 04/21/17 42.5 0.00 0.10
CERN 170421P00045000 P 04/21/17 45.0 0.00 0.15
CERN 170421P00047500 P 04/21/17 47.5 0.10 0.25
CERN 170421P00050000 P 04/21/17 50.0 0.30 0.40
CERN 170421P00052500 P 04/21/17 52.5 0.70 0.90
CERN 170421P00055000 P 04/21/17 55.0 1.45 1.70
CERN 170421P00057500 P 04/21/17 57.5 2.80 3.10
CERN 170421P00060000 P 04/21/17 60.0 4.60 4.90
CERN 170421P00062500 P 04/21/17 62.5 6.40 8.70
CERN 170421P00065000 P 04/21/17 65.0 9.30 11.00
CERN 170421P00070000 P 04/21/17 70.0 13.30 16.20
CERN 170421P00075000 P 04/21/17 75.0 18.20 21.20
CERN 170421P00080000 P 04/21/17 80.0 23.20 25.90
CERN 170616C00032500 C 06/16/17 32.5 21.50 23.70
CERN 170616C00035000 C 06/16/17 35.0 18.50 21.50
CERN 170616C00037500 C 06/16/17 37.5 16.90 18.40
CERN 170616C00040000 C 06/16/17 40.0 14.10 16.10
CERN 170616C00042500 C 06/16/17 42.5 11.90 13.60
CERN 170616C00045000 C 06/16/17 45.0 10.40 11.30
CERN 170616C00047500 C 06/16/17 47.5 8.20 9.10
CERN 170616C00050000 C 06/16/17 50.0 6.30 6.90
CERN 170616C00052500 C 06/16/17 52.5 4.60 5.10
CERN 170616C00055000 C 06/16/17 55.0 3.10 3.50
CERN 170616C00057500 C 06/16/17 57.5 1.90 2.25
CERN 170616C00060000 C 06/16/17 60.0 1.10 1.35
CERN 170616C00062500 C 06/16/17 62.5 0.60 0.75
CERN 170616C00065000 C 06/16/17 65.0 0.20 0.45
CERN 170616C00067500 C 06/16/17 67.5 0.10 0.25
CERN 170616C00070000 C 06/16/17 70.0 0.00 0.15
CERN 170616C00075000 C 06/16/17 75.0 0.00 0.05
CERN 170616C00080000 C 06/16/17 80.0 0.00 0.05
CERN 170616C00085000 C 06/16/17 85.0 0.00 0.05
CERN 170616C00090000 C 06/16/17 90.0 0.00 0.05
CERN 170616P00032500 P 06/16/17 32.5 0.00 0.05
CERN 170616P00035000 P 06/16/17 35.0 0.00 0.10
CERN 170616P00037500 P 06/16/17 37.5 0.00 0.15
CERN 170616P00040000 P 06/16/17 40.0 0.05 0.20
CERN 170616P00042500 P 06/16/17 42.5 0.15 0.30
CERN 170616P00045000 P 06/16/17 45.0 0.35 0.55
CERN 170616P00047500 P 06/16/17 47.5 0.60 0.80
CERN 170616P00050000 P 06/16/17 50.0 1.05 1.30
CERN 170616P00052500 P 06/16/17 52.5 1.70 1.90
CERN 170616P00055000 P 06/16/17 55.0 2.60 2.90
CERN 170616P00057500 P 06/16/17 57.5 3.80 4.10
CERN 170616P00060000 P 06/16/17 60.0 5.40 5.80
CERN 170616P00062500 P 06/16/17 62.5 7.40 7.80
CERN 170616P00065000 P 06/16/17 65.0 9.50 11.20
CERN 170616P00067500 P 06/16/17 67.5 11.80 13.70
CERN 170616P00070000 P 06/16/17 70.0 13.20 16.40
CERN 170616P00075000 P 06/16/17 75.0 18.50 21.10
CERN 170616P00080000 P 06/16/17 80.0 23.30 26.10
CERN 170616P00085000 P 06/16/17 85.0 28.40 31.10
CERN 170616P00090000 P 06/16/17 90.0 33.20 36.10
CERN 170915C00027500 C 09/15/17 27.5 25.90 29.80
CERN 170915C00030000 C 09/15/17 30.0 24.30 26.10
CERN 170915C00032500 C 09/15/17 32.5 20.90 24.10
CERN 170915C00035000 C 09/15/17 35.0 18.70 22.00
CERN 170915C00037500 C 09/15/17 37.5 16.10 19.10
CERN 170915C00040000 C 09/15/17 40.0 13.90 16.70
CERN 170915C00042500 C 09/15/17 42.5 13.00 14.50
CERN 170915C00045000 C 09/15/17 45.0 10.40 12.00
CERN 170915C00047500 C 09/15/17 47.5 9.10 9.90
CERN 170915C00050000 C 09/15/17 50.0 7.30 8.00
CERN 170915C00052500 C 09/15/17 52.5 5.80 6.30
CERN 170915C00055000 C 09/15/17 55.0 4.30 4.80
CERN 170915C00057500 C 09/15/17 57.5 3.00 3.60
CERN 170915C00060000 C 09/15/17 60.0 2.05 2.55
CERN 170915C00065000 C 09/15/17 65.0 0.85 1.20
CERN 170915C00070000 C 09/15/17 70.0 0.30 0.55
CERN 170915C00075000 C 09/15/17 75.0 0.05 0.30
CERN 170915P00027500 P 09/15/17 27.5 0.00 0.10
CERN 170915P00030000 P 09/15/17 30.0 0.00 0.10
CERN 170915P00032500 P 09/15/17 32.5 0.00 0.20
CERN 170915P00035000 P 09/15/17 35.0 0.05 0.30
CERN 170915P00037500 P 09/15/17 37.5 0.10 0.45
CERN 170915P00040000 P 09/15/17 40.0 0.25 0.60
CERN 170915P00042500 P 09/15/17 42.5 0.50 0.85
CERN 170915P00045000 P 09/15/17 45.0 0.80 1.10
CERN 170915P00047500 P 09/15/17 47.5 1.30 1.60
CERN 170915P00050000 P 09/15/17 50.0 1.95 2.25
CERN 170915P00052500 P 09/15/17 52.5 2.70 3.10
CERN 170915P00055000 P 09/15/17 55.0 3.70 4.10
CERN 170915P00057500 P 09/15/17 57.5 4.90 5.40
CERN 170915P00060000 P 09/15/17 60.0 6.30 6.90
CERN 170915P00065000 P 09/15/17 65.0 10.10 10.50
CERN 170915P00070000 P 09/15/17 70.0 14.10 15.70
CERN 170915P00075000 P 09/15/17 75.0 18.30 21.70
CERN 180119C00027500 C 01/19/18 27.5 26.50 29.90
CERN 180119C00030000 C 01/19/18 30.0 23.70 27.50
CERN 180119C00032500 C 01/19/18 32.5 21.30 25.20
CERN 180119C00035000 C 01/19/18 35.0 19.10 22.00
CERN 180119C00037500 C 01/19/18 37.5 16.70 20.40
CERN 180119C00040000 C 01/19/18 40.0 14.70 17.90
CERN 180119C00042500 C 01/19/18 42.5 12.60 15.80
CERN 180119C00045000 C 01/19/18 45.0 12.10 13.00
CERN 180119C00047500 C 01/19/18 47.5 10.20 11.00
CERN 180119C00050000 C 01/19/18 50.0 8.50 9.30
CERN 180119C00052500 C 01/19/18 52.5 7.10 7.60
CERN 180119C00055000 C 01/19/18 55.0 5.50 6.20
CERN 180119C00057500 C 01/19/18 57.5 4.30 5.00
CERN 180119C00060000 C 01/19/18 60.0 3.20 4.00
CERN 180119C00062500 C 01/19/18 62.5 2.35 3.10
CERN 180119C00065000 C 01/19/18 65.0 1.70 2.40
CERN 180119C00067500 C 01/19/18 67.5 1.15 1.90
CERN 180119C00070000 C 01/19/18 70.0 0.80 1.30
CERN 180119C00072500 C 01/19/18 72.5 0.70 1.00
CERN 180119C00075000 C 01/19/18 75.0 0.35 0.80
CERN 180119C00080000 C 01/19/18 80.0 0.15 0.45
CERN 180119C00085000 C 01/19/18 85.0 0.05 0.30
CERN 180119C00090000 C 01/19/18 90.0 0.00 0.15
CERN 180119C00095000 C 01/19/18 95.0 0.00 0.10
CERN 180119P00027500 P 01/19/18 27.5 0.05 0.25
CERN 180119P00030000 P 01/19/18 30.0 0.10 0.35
CERN 180119P00032500 P 01/19/18 32.5 0.20 0.45
CERN 180119P00035000 P 01/19/18 35.0 0.25 0.70
CERN 180119P00037500 P 01/19/18 37.5 0.50 0.90
CERN 180119P00040000 P 01/19/18 40.0 0.70 1.20
CERN 180119P00042500 P 01/19/18 42.5 1.05 1.60
CERN 180119P00045000 P 01/19/18 45.0 1.50 2.10
CERN 180119P00047500 P 01/19/18 47.5 2.00 2.70
CERN 180119P00050000 P 01/19/18 50.0 2.75 3.40
CERN 180119P00052500 P 01/19/18 52.5 3.70 4.30
CERN 180119P00055000 P 01/19/18 55.0 4.80 5.40
CERN 180119P00057500 P 01/19/18 57.5 6.10 6.60
CERN 180119P00060000 P 01/19/18 60.0 7.50 8.20
CERN 180119P00062500 P 01/19/18 62.5 9.10 9.80
CERN 180119P00065000 P 01/19/18 65.0 10.80 11.60
CERN 180119P00067500 P 01/19/18 67.5 12.80 13.60
CERN 180119P00070000 P 01/19/18 70.0 14.30 17.30
CERN 180119P00072500 P 01/19/18 72.5 16.90 18.30
CERN 180119P00075000 P 01/19/18 75.0 18.20 21.20
CERN 180119P00080000 P 01/19/18 80.0 22.90 26.80
CERN 180119P00085000 P 01/19/18 85.0 27.80 31.80
CERN 180119P00090000 P 01/19/18 90.0 32.80 36.80
CERN 180119P00095000 P 01/19/18 95.0 37.80 41.80
CERN 190118C00025000 C 01/18/19 25.0 29.00 32.30
CERN 190118C00027500 C 01/18/19 27.5 26.60 31.00
CERN 190118C00030000 C 01/18/19 30.0 24.50 27.90
CERN 190118C00032500 C 01/18/19 32.5 22.70 26.60
CERN 190118C00035000 C 01/18/19 35.0 20.20 24.50
CERN 190118C00037500 C 01/18/19 37.5 18.90 21.90
CERN 190118C00040000 C 01/18/19 40.0 18.00 19.30
CERN 190118C00042500 C 01/18/19 42.5 16.30 17.40
CERN 190118C00045000 C 01/18/19 45.0 14.50 15.60
CERN 190118C00047500 C 01/18/19 47.5 12.80 14.00
CERN 190118C00050000 C 01/18/19 50.0 11.30 12.40
CERN 190118C00052500 C 01/18/19 52.5 9.80 11.00
CERN 190118C00055000 C 01/18/19 55.0 8.50 9.50
CERN 190118C00057500 C 01/18/19 57.5 7.30 8.40
CERN 190118C00060000 C 01/18/19 60.0 6.20 7.30
CERN 190118C00065000 C 01/18/19 65.0 4.30 5.30
CERN 190118C00070000 C 01/18/19 70.0 2.80 4.00
CERN 190118C00075000 C 01/18/19 75.0 1.85 2.80
CERN 190118P00025000 P 01/18/19 25.0 0.30 0.60
CERN 190118P00027500 P 01/18/19 27.5 0.40 0.80
CERN 190118P00030000 P 01/18/19 30.0 0.55 1.15
CERN 190118P00032500 P 01/18/19 32.5 0.80 1.45
CERN 190118P00035000 P 01/18/19 35.0 1.15 1.80
CERN 190118P00037500 P 01/18/19 37.5 1.55 2.10
CERN 190118P00040000 P 01/18/19 40.0 1.95 2.60
CERN 190118P00042500 P 01/18/19 42.5 2.55 3.30
CERN 190118P00045000 P 01/18/19 45.0 3.20 4.00
CERN 190118P00047500 P 01/18/19 47.5 3.90 4.80
CERN 190118P00050000 P 01/18/19 50.0 4.80 5.70
CERN 190118P00052500 P 01/18/19 52.5 5.90 6.70
CERN 190118P00055000 P 01/18/19 55.0 6.90 7.80
CERN 190118P00057500 P 01/18/19 57.5 8.20 9.10
CERN 190118P00060000 P 01/18/19 60.0 9.60 10.50
CERN 190118P00065000 P 01/18/19 65.0 12.70 13.60
CERN 190118P00070000 P 01/18/19 70.0 16.30 17.20
CERN 190118P00075000 P 01/18/19 75.0 20.20 21.20

OPRA data is delayed 15 minutes.