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 (2014-09-12)Premium Content

Cerner Corp (CERN)
As of Nov 25 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 141220C00030000 C 12/20/14 30.0 32.70 33.80
CERN 141220C00035000 C 12/20/14 35.0 27.40 29.90
CERN 141220C00040000 C 12/20/14 40.0 22.10 23.80
CERN 141220C00045000 C 12/20/14 45.0 17.10 18.80
CERN 141220C00050000 C 12/20/14 50.0 12.90 13.80
CERN 141220C00055000 C 12/20/14 55.0 7.90 8.80
CERN 141220C00060000 C 12/20/14 60.0 3.20 3.70
CERN 141220C00065000 C 12/20/14 65.0 0.45 0.65
CERN 141220C00070000 C 12/20/14 70.0 0.00 0.05
CERN 141220C00075000 C 12/20/14 75.0 0.00 0.05
CERN 141220C00080000 C 12/20/14 80.0 0.00 0.05
CERN 141220P00030000 P 12/20/14 30.0 0.00 0.05
CERN 141220P00035000 P 12/20/14 35.0 0.00 0.05
CERN 141220P00040000 P 12/20/14 40.0 0.00 0.05
CERN 141220P00045000 P 12/20/14 45.0 0.00 0.05
CERN 141220P00050000 P 12/20/14 50.0 0.00 0.05
CERN 141220P00055000 P 12/20/14 55.0 0.05 0.10
CERN 141220P00060000 P 12/20/14 60.0 0.25 0.40
CERN 141220P00065000 P 12/20/14 65.0 2.20 2.55
CERN 141220P00070000 P 12/20/14 70.0 5.70 7.10
CERN 141220P00075000 P 12/20/14 75.0 10.10 12.30
CERN 141220P00080000 P 12/20/14 80.0 14.60 17.70
CERN 150117C00020000 C 01/17/15 20.0 42.10 44.90
CERN 150117C00022500 C 01/17/15 22.5 40.00 42.20
CERN 150117C00025000 C 01/17/15 25.0 37.10 39.00
CERN 150117C00027500 C 01/17/15 27.5 34.60 36.50
CERN 150117C00030000 C 01/17/15 30.0 32.60 34.30
CERN 150117C00032500 C 01/17/15 32.5 29.80 32.40
CERN 150117C00035000 C 01/17/15 35.0 27.70 29.00
CERN 150117C00037500 C 01/17/15 37.5 24.80 26.50
CERN 150117C00040000 C 01/17/15 40.0 22.70 24.00
CERN 150117C00042500 C 01/17/15 42.5 20.10 21.60
CERN 150117C00045000 C 01/17/15 45.0 17.90 19.00
CERN 150117C00047500 C 01/17/15 47.5 14.70 17.40
CERN 150117C00050000 C 01/17/15 50.0 13.00 13.90
CERN 150117C00052500 C 01/17/15 52.5 10.50 11.60
CERN 150117C00055000 C 01/17/15 55.0 8.10 8.90
CERN 150117C00057500 C 01/17/15 57.5 5.80 6.70
CERN 150117C00060000 C 01/17/15 60.0 3.70 4.20
CERN 150117C00062500 C 01/17/15 62.5 2.05 2.40
CERN 150117C00065000 C 01/17/15 65.0 0.95 1.25
CERN 150117C00067500 C 01/17/15 67.5 0.35 0.55
CERN 150117C00070000 C 01/17/15 70.0 0.10 0.20
CERN 150117C00075000 C 01/17/15 75.0 0.00 0.05
CERN 150117C00080000 C 01/17/15 80.0 0.00 0.05
CERN 150117C00085000 C 01/17/15 85.0 0.00 0.05
CERN 150117C00090000 C 01/17/15 90.0 0.00 0.05
CERN 150117C00095000 C 01/17/15 95.0 0.00 0.05
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 0.05
CERN 150117P00035000 P 01/17/15 35.0 0.00 0.05
CERN 150117P00037500 P 01/17/15 37.5 0.00 0.05
CERN 150117P00040000 P 01/17/15 40.0 0.00 0.05
CERN 150117P00042500 P 01/17/15 42.5 0.00 0.05
CERN 150117P00045000 P 01/17/15 45.0 0.00 0.05
CERN 150117P00047500 P 01/17/15 47.5 0.00 0.10
CERN 150117P00050000 P 01/17/15 50.0 0.00 0.10
CERN 150117P00052500 P 01/17/15 52.5 0.05 0.15
CERN 150117P00055000 P 01/17/15 55.0 0.15 0.25
CERN 150117P00057500 P 01/17/15 57.5 0.30 0.45
CERN 150117P00060000 P 01/17/15 60.0 0.70 0.85
CERN 150117P00062500 P 01/17/15 62.5 1.45 1.65
CERN 150117P00065000 P 01/17/15 65.0 2.70 3.00
CERN 150117P00067500 P 01/17/15 67.5 4.60 5.00
CERN 150117P00070000 P 01/17/15 70.0 5.50 7.30
CERN 150117P00075000 P 01/17/15 75.0 10.20 12.80
CERN 150117P00080000 P 01/17/15 80.0 15.10 17.80
CERN 150117P00085000 P 01/17/15 85.0 19.90 22.80
CERN 150117P00090000 P 01/17/15 90.0 24.60 28.00
CERN 150117P00095000 P 01/17/15 95.0 29.50 32.40
CERN 150320C00030000 C 03/20/15 30.0 32.10 35.40
CERN 150320C00035000 C 03/20/15 35.0 27.30 29.50
CERN 150320C00040000 C 03/20/15 40.0 22.20 24.50
CERN 150320C00045000 C 03/20/15 45.0 17.30 19.50
CERN 150320C00050000 C 03/20/15 50.0 13.30 14.40
CERN 150320C00055000 C 03/20/15 55.0 8.80 9.40
CERN 150320C00060000 C 03/20/15 60.0 5.00 5.50
CERN 150320C00065000 C 03/20/15 65.0 2.30 2.50
CERN 150320C00070000 C 03/20/15 70.0 0.85 1.05
CERN 150320C00075000 C 03/20/15 75.0 0.25 0.40
CERN 150320C00080000 C 03/20/15 80.0 0.05 0.15
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.05
CERN 150320P00035000 P 03/20/15 35.0 0.00 0.10
CERN 150320P00040000 P 03/20/15 40.0 0.00 0.15
CERN 150320P00045000 P 03/20/15 45.0 0.10 0.20
CERN 150320P00050000 P 03/20/15 50.0 0.25 0.45
CERN 150320P00055000 P 03/20/15 55.0 0.75 0.90
CERN 150320P00060000 P 03/20/15 60.0 1.85 2.05
CERN 150320P00065000 P 03/20/15 65.0 4.00 4.40
CERN 150320P00070000 P 03/20/15 70.0 7.40 7.90
CERN 150320P00075000 P 03/20/15 75.0 10.40 12.60
CERN 150320P00080000 P 03/20/15 80.0 14.80 17.90
CERN 150619C00030000 C 06/19/15 30.0 32.40 35.60
CERN 150619C00035000 C 06/19/15 35.0 27.50 30.70
CERN 150619C00040000 C 06/19/15 40.0 22.60 25.80
CERN 150619C00045000 C 06/19/15 45.0 18.30 20.40
CERN 150619C00050000 C 06/19/15 50.0 13.80 15.70
CERN 150619C00055000 C 06/19/15 55.0 9.80 10.50
CERN 150619C00060000 C 06/19/15 60.0 6.30 7.00
CERN 150619C00065000 C 06/19/15 65.0 3.60 4.20
CERN 150619C00070000 C 06/19/15 70.0 1.90 2.30
CERN 150619C00075000 C 06/19/15 75.0 0.90 1.20
CERN 150619C00080000 C 06/19/15 80.0 0.35 0.60
CERN 150619C00085000 C 06/19/15 85.0 0.10 0.30
CERN 150619P00030000 P 06/19/15 30.0 0.00 0.10
CERN 150619P00035000 P 06/19/15 35.0 0.05 0.15
CERN 150619P00040000 P 06/19/15 40.0 0.15 0.35
CERN 150619P00045000 P 06/19/15 45.0 0.35 0.60
CERN 150619P00050000 P 06/19/15 50.0 0.80 1.00
CERN 150619P00055000 P 06/19/15 55.0 1.60 1.80
CERN 150619P00060000 P 06/19/15 60.0 3.10 3.30
CERN 150619P00065000 P 06/19/15 65.0 5.30 5.70
CERN 150619P00070000 P 06/19/15 70.0 8.40 8.90
CERN 150619P00075000 P 06/19/15 75.0 12.10 13.00
CERN 150619P00080000 P 06/19/15 80.0 15.70 17.40
CERN 150619P00085000 P 06/19/15 85.0 19.40 22.90
CERN 160115C00030000 C 01/15/16 30.0 32.60 35.60
CERN 160115C00035000 C 01/15/16 35.0 27.80 30.80
CERN 160115C00040000 C 01/15/16 40.0 23.10 26.50
CERN 160115C00045000 C 01/15/16 45.0 18.60 21.80
CERN 160115C00050000 C 01/15/16 50.0 15.30 16.90
CERN 160115C00055000 C 01/15/16 55.0 11.60 13.20
CERN 160115C00060000 C 01/15/16 60.0 8.50 9.60
CERN 160115C00065000 C 01/15/16 65.0 5.80 7.30
CERN 160115C00070000 C 01/15/16 70.0 3.90 5.20
CERN 160115C00075000 C 01/15/16 75.0 2.30 3.60
CERN 160115C00080000 C 01/15/16 80.0 1.60 2.40
CERN 160115C00085000 C 01/15/16 85.0 0.70 1.65
CERN 160115P00030000 P 01/15/16 30.0 0.20 0.45
CERN 160115P00035000 P 01/15/16 35.0 0.20 0.75
CERN 160115P00040000 P 01/15/16 40.0 0.45 1.20
CERN 160115P00045000 P 01/15/16 45.0 0.95 1.65
CERN 160115P00050000 P 01/15/16 50.0 1.75 2.65
CERN 160115P00055000 P 01/15/16 55.0 2.95 3.90
CERN 160115P00060000 P 01/15/16 60.0 4.70 5.60
CERN 160115P00065000 P 01/15/16 65.0 7.00 8.00
CERN 160115P00070000 P 01/15/16 70.0 9.80 11.00
CERN 160115P00075000 P 01/15/16 75.0 13.30 14.60
CERN 160115P00080000 P 01/15/16 80.0 17.20 18.70
CERN 160115P00085000 P 01/15/16 85.0 20.30 23.80
CERN 170120C00035000 C 01/20/17 35.0 28.60 32.30
CERN 170120C00040000 C 01/20/17 40.0 24.10 28.10
CERN 170120C00045000 C 01/20/17 45.0 21.30 23.40
CERN 170120C00050000 C 01/20/17 50.0 17.60 19.80
CERN 170120C00055000 C 01/20/17 55.0 14.10 16.50
CERN 170120C00060000 C 01/20/17 60.0 11.20 13.60
CERN 170120C00065000 C 01/20/17 65.0 9.10 10.70
CERN 170120C00070000 C 01/20/17 70.0 6.90 7.80
CERN 170120C00075000 C 01/20/17 75.0 5.10 6.90
CERN 170120C00080000 C 01/20/17 80.0 3.70 5.30
CERN 170120C00085000 C 01/20/17 85.0 2.60 4.20
CERN 170120C00090000 C 01/20/17 90.0 2.00 3.00
CERN 170120C00095000 C 01/20/17 95.0 1.45 2.45
CERN 170120P00035000 P 01/20/17 35.0 0.85 1.55
CERN 170120P00040000 P 01/20/17 40.0 1.45 2.10
CERN 170120P00045000 P 01/20/17 45.0 2.30 3.40
CERN 170120P00050000 P 01/20/17 50.0 3.50 4.70
CERN 170120P00055000 P 01/20/17 55.0 5.10 6.40
CERN 170120P00060000 P 01/20/17 60.0 7.10 8.40
CERN 170120P00065000 P 01/20/17 65.0 9.40 10.80
CERN 170120P00070000 P 01/20/17 70.0 12.20 13.60
CERN 170120P00075000 P 01/20/17 75.0 15.30 16.90
CERN 170120P00080000 P 01/20/17 80.0 18.90 20.40
CERN 170120P00085000 P 01/20/17 85.0 22.80 25.30
CERN 170120P00090000 P 01/20/17 90.0 27.20 28.80
CERN 170120P00095000 P 01/20/17 95.0 29.90 34.20

OPRA data is delayed 15 minutes.