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 (2014-12-12)Premium Content

Cerner Corp (CERN)
As of Mar 5 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150320C00030000 C 03/20/15 30.0 40.70 42.80
CERN 150320C00035000 C 03/20/15 35.0 35.50 37.80
CERN 150320C00040000 C 03/20/15 40.0 30.30 32.80
CERN 150320C00045000 C 03/20/15 45.0 26.20 27.90
CERN 150320C00050000 C 03/20/15 50.0 21.70 22.80
CERN 150320C00055000 C 03/20/15 55.0 17.20 17.70
CERN 150320C00060000 C 03/20/15 60.0 12.10 12.70
CERN 150320C00065000 C 03/20/15 65.0 7.10 7.70
CERN 150320C00070000 C 03/20/15 70.0 2.40 3.00
CERN 150320C00075000 C 03/20/15 75.0 0.15 0.30
CERN 150320C00080000 C 03/20/15 80.0 0.00 0.05
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.05
CERN 150320P00035000 P 03/20/15 35.0 0.00 0.05
CERN 150320P00040000 P 03/20/15 40.0 0.00 0.05
CERN 150320P00045000 P 03/20/15 45.0 0.00 0.05
CERN 150320P00050000 P 03/20/15 50.0 0.00 0.05
CERN 150320P00055000 P 03/20/15 55.0 0.00 0.05
CERN 150320P00060000 P 03/20/15 60.0 0.00 0.05
CERN 150320P00065000 P 03/20/15 65.0 0.00 0.10
CERN 150320P00070000 P 03/20/15 70.0 0.30 0.45
CERN 150320P00075000 P 03/20/15 75.0 2.60 2.90
CERN 150320P00080000 P 03/20/15 80.0 7.30 8.50
CERN 150417C00035000 C 04/17/15 35.0 36.80 38.00
CERN 150417C00040000 C 04/17/15 40.0 31.70 33.20
CERN 150417C00045000 C 04/17/15 45.0 25.90 28.80
CERN 150417C00050000 C 04/17/15 50.0 21.80 22.90
CERN 150417C00055000 C 04/17/15 55.0 17.10 17.80
CERN 150417C00060000 C 04/17/15 60.0 12.10 12.80
CERN 150417C00065000 C 04/17/15 65.0 7.10 8.00
CERN 150417C00070000 C 04/17/15 70.0 3.10 3.60
CERN 150417C00075000 C 04/17/15 75.0 0.70 0.90
CERN 150417C00080000 C 04/17/15 80.0 0.05 0.10
CERN 150417C00085000 C 04/17/15 85.0 0.00 0.05
CERN 150417C00090000 C 04/17/15 90.0 0.00 0.05
CERN 150417C00095000 C 04/17/15 95.0 0.00 0.05
CERN 150417C00100000 C 04/17/15 100.0 0.00 0.05
CERN 150417C00105000 C 04/17/15 105.0 0.00 0.05
CERN 150417P00035000 P 04/17/15 35.0 0.00 0.05
CERN 150417P00040000 P 04/17/15 40.0 0.00 0.05
CERN 150417P00045000 P 04/17/15 45.0 0.00 0.05
CERN 150417P00050000 P 04/17/15 50.0 0.00 0.05
CERN 150417P00055000 P 04/17/15 55.0 0.00 0.05
CERN 150417P00060000 P 04/17/15 60.0 0.00 0.10
CERN 150417P00065000 P 04/17/15 65.0 0.15 0.30
CERN 150417P00070000 P 04/17/15 70.0 0.85 1.10
CERN 150417P00075000 P 04/17/15 75.0 3.20 3.60
CERN 150417P00080000 P 04/17/15 80.0 7.40 8.60
CERN 150417P00085000 P 04/17/15 85.0 12.20 13.80
CERN 150417P00090000 P 04/17/15 90.0 17.20 18.60
CERN 150417P00095000 P 04/17/15 95.0 22.20 23.60
CERN 150417P00100000 P 04/17/15 100.0 27.20 28.40
CERN 150417P00105000 P 04/17/15 105.0 32.30 34.00
CERN 150619C00030000 C 06/19/15 30.0 40.50 44.20
CERN 150619C00035000 C 06/19/15 35.0 36.70 38.40
CERN 150619C00040000 C 06/19/15 40.0 31.80 33.00
CERN 150619C00045000 C 06/19/15 45.0 26.90 28.20
CERN 150619C00050000 C 06/19/15 50.0 21.50 23.00
CERN 150619C00055000 C 06/19/15 55.0 17.10 18.00
CERN 150619C00060000 C 06/19/15 60.0 12.70 13.20
CERN 150619C00065000 C 06/19/15 65.0 8.10 8.80
CERN 150619C00070000 C 06/19/15 70.0 4.60 5.00
CERN 150619C00075000 C 06/19/15 75.0 2.00 2.30
CERN 150619C00080000 C 06/19/15 80.0 0.70 0.85
CERN 150619C00085000 C 06/19/15 85.0 0.15 0.30
CERN 150619C00090000 C 06/19/15 90.0 0.05 0.10
CERN 150619C00095000 C 06/19/15 95.0 0.00 0.05
CERN 150619P00030000 P 06/19/15 30.0 0.00 0.05
CERN 150619P00035000 P 06/19/15 35.0 0.00 0.05
CERN 150619P00040000 P 06/19/15 40.0 0.00 0.05
CERN 150619P00045000 P 06/19/15 45.0 0.00 0.05
CERN 150619P00050000 P 06/19/15 50.0 0.05 0.15
CERN 150619P00055000 P 06/19/15 55.0 0.15 0.25
CERN 150619P00060000 P 06/19/15 60.0 0.35 0.50
CERN 150619P00065000 P 06/19/15 65.0 0.90 1.15
CERN 150619P00070000 P 06/19/15 70.0 2.15 2.40
CERN 150619P00075000 P 06/19/15 75.0 4.50 4.80
CERN 150619P00080000 P 06/19/15 80.0 8.00 8.70
CERN 150619P00085000 P 06/19/15 85.0 12.40 14.50
CERN 150619P00090000 P 06/19/15 90.0 16.90 18.30
CERN 150619P00095000 P 06/19/15 95.0 22.20 24.00
CERN 150918C00035000 C 09/18/15 35.0 36.00 37.90
CERN 150918C00040000 C 09/18/15 40.0 32.00 33.20
CERN 150918C00045000 C 09/18/15 45.0 26.90 28.10
CERN 150918C00050000 C 09/18/15 50.0 22.00 23.30
CERN 150918C00055000 C 09/18/15 55.0 17.50 18.50
CERN 150918C00060000 C 09/18/15 60.0 12.90 13.90
CERN 150918C00065000 C 09/18/15 65.0 9.60 9.90
CERN 150918C00070000 C 09/18/15 70.0 6.10 6.40
CERN 150918C00075000 C 09/18/15 75.0 3.20 3.70
CERN 150918C00080000 C 09/18/15 80.0 1.50 1.95
CERN 150918C00085000 C 09/18/15 85.0 0.65 1.00
CERN 150918C00090000 C 09/18/15 90.0 0.25 0.45
CERN 150918C00095000 C 09/18/15 95.0 0.10 0.20
CERN 150918P00035000 P 09/18/15 35.0 0.00 0.05
CERN 150918P00040000 P 09/18/15 40.0 0.05 0.10
CERN 150918P00045000 P 09/18/15 45.0 0.10 0.25
CERN 150918P00050000 P 09/18/15 50.0 0.20 0.40
CERN 150918P00055000 P 09/18/15 55.0 0.45 0.70
CERN 150918P00060000 P 09/18/15 60.0 0.95 1.25
CERN 150918P00065000 P 09/18/15 65.0 1.90 2.05
CERN 150918P00070000 P 09/18/15 70.0 3.40 3.70
CERN 150918P00075000 P 09/18/15 75.0 5.80 6.10
CERN 150918P00080000 P 09/18/15 80.0 9.00 9.60
CERN 150918P00085000 P 09/18/15 85.0 13.00 14.50
CERN 150918P00090000 P 09/18/15 90.0 17.40 18.40
CERN 150918P00095000 P 09/18/15 95.0 22.20 24.20
CERN 160115C00030000 C 01/15/16 30.0 40.80 44.10
CERN 160115C00035000 C 01/15/16 35.0 36.60 38.70
CERN 160115C00040000 C 01/15/16 40.0 32.10 33.30
CERN 160115C00045000 C 01/15/16 45.0 27.10 28.90
CERN 160115C00050000 C 01/15/16 50.0 21.50 23.90
CERN 160115C00055000 C 01/15/16 55.0 18.00 19.20
CERN 160115C00060000 C 01/15/16 60.0 13.80 15.20
CERN 160115C00065000 C 01/15/16 65.0 10.70 11.40
CERN 160115C00070000 C 01/15/16 70.0 6.60 7.90
CERN 160115C00075000 C 01/15/16 75.0 4.40 5.20
CERN 160115C00080000 C 01/15/16 80.0 2.70 3.30
CERN 160115C00085000 C 01/15/16 85.0 1.35 2.00
CERN 160115C00090000 C 01/15/16 90.0 0.50 1.20
CERN 160115C00095000 C 01/15/16 95.0 0.25 0.80
CERN 160115P00030000 P 01/15/16 30.0 0.00 0.10
CERN 160115P00035000 P 01/15/16 35.0 0.00 0.20
CERN 160115P00040000 P 01/15/16 40.0 0.10 0.35
CERN 160115P00045000 P 01/15/16 45.0 0.20 0.60
CERN 160115P00050000 P 01/15/16 50.0 0.50 0.95
CERN 160115P00055000 P 01/15/16 55.0 0.95 1.40
CERN 160115P00060000 P 01/15/16 60.0 1.75 2.00
CERN 160115P00065000 P 01/15/16 65.0 2.95 3.50
CERN 160115P00070000 P 01/15/16 70.0 4.70 5.60
CERN 160115P00075000 P 01/15/16 75.0 7.10 8.10
CERN 160115P00080000 P 01/15/16 80.0 10.20 11.20
CERN 160115P00085000 P 01/15/16 85.0 13.80 15.00
CERN 160115P00090000 P 01/15/16 90.0 17.80 20.30
CERN 160115P00095000 P 01/15/16 95.0 22.30 23.50
CERN 170120C00035000 C 01/20/17 35.0 36.80 40.50
CERN 170120C00040000 C 01/20/17 40.0 32.20 36.00
CERN 170120C00045000 C 01/20/17 45.0 27.70 31.40
CERN 170120C00050000 C 01/20/17 50.0 24.30 26.50
CERN 170120C00055000 C 01/20/17 55.0 20.30 21.80
CERN 170120C00060000 C 01/20/17 60.0 16.20 17.90
CERN 170120C00065000 C 01/20/17 65.0 12.90 14.90
CERN 170120C00070000 C 01/20/17 70.0 10.60 12.00
CERN 170120C00075000 C 01/20/17 75.0 8.10 9.00
CERN 170120C00080000 C 01/20/17 80.0 6.10 7.00
CERN 170120C00085000 C 01/20/17 85.0 4.30 5.40
CERN 170120C00090000 C 01/20/17 90.0 3.10 4.10
CERN 170120C00095000 C 01/20/17 95.0 2.05 2.85
CERN 170120P00035000 P 01/20/17 35.0 0.50 0.80
CERN 170120P00040000 P 01/20/17 40.0 0.60 1.20
CERN 170120P00045000 P 01/20/17 45.0 1.20 1.75
CERN 170120P00050000 P 01/20/17 50.0 1.70 2.30
CERN 170120P00055000 P 01/20/17 55.0 2.65 3.40
CERN 170120P00060000 P 01/20/17 60.0 3.80 4.80
CERN 170120P00065000 P 01/20/17 65.0 5.10 6.50
CERN 170120P00070000 P 01/20/17 70.0 7.60 8.60
CERN 170120P00075000 P 01/20/17 75.0 9.80 11.10
CERN 170120P00080000 P 01/20/17 80.0 12.20 14.10
CERN 170120P00085000 P 01/20/17 85.0 15.60 17.40
CERN 170120P00090000 P 01/20/17 90.0 19.90 21.10
CERN 170120P00095000 P 01/20/17 95.0 23.40 25.10

OPRA data is delayed 15 minutes.