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 (2015-12-11)Premium Content

Cerner Corp (CERN)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 160219C00035000 C 02/19/16 35.0 19.80 21.60
CERN 160219C00040000 C 02/19/16 40.0 14.70 16.70
CERN 160219C00045000 C 02/19/16 45.0 9.90 11.70
CERN 160219C00050000 C 02/19/16 50.0 5.30 6.60
CERN 160219C00055000 C 02/19/16 55.0 2.20 2.45
CERN 160219C00060000 C 02/19/16 60.0 0.45 0.60
CERN 160219C00065000 C 02/19/16 65.0 0.05 0.15
CERN 160219C00070000 C 02/19/16 70.0 0.00 0.10
CERN 160219C00075000 C 02/19/16 75.0 0.00 0.15
CERN 160219C00080000 C 02/19/16 80.0 0.00 0.15
CERN 160219C00085000 C 02/19/16 85.0 0.00 0.20
CERN 160219C00090000 C 02/19/16 90.0 0.00 0.20
CERN 160219P00035000 P 02/19/16 35.0 0.00 0.10
CERN 160219P00040000 P 02/19/16 40.0 0.00 0.15
CERN 160219P00045000 P 02/19/16 45.0 0.00 0.25
CERN 160219P00050000 P 02/19/16 50.0 0.50 0.65
CERN 160219P00055000 P 02/19/16 55.0 2.00 2.15
CERN 160219P00060000 P 02/19/16 60.0 3.40 5.60
CERN 160219P00065000 P 02/19/16 65.0 8.30 10.60
CERN 160219P00070000 P 02/19/16 70.0 12.70 15.30
CERN 160219P00075000 P 02/19/16 75.0 18.10 20.50
CERN 160219P00080000 P 02/19/16 80.0 22.60 25.70
CERN 160219P00085000 P 02/19/16 85.0 28.10 31.20
CERN 160219P00090000 P 02/19/16 90.0 32.60 35.80
CERN 160318C00040000 C 03/18/16 40.0 14.80 16.70
CERN 160318C00045000 C 03/18/16 45.0 10.20 11.60
CERN 160318C00050000 C 03/18/16 50.0 6.00 6.60
CERN 160318C00055000 C 03/18/16 55.0 2.85 3.10
CERN 160318C00060000 C 03/18/16 60.0 0.90 1.05
CERN 160318C00065000 C 03/18/16 65.0 0.15 0.35
CERN 160318C00070000 C 03/18/16 70.0 0.05 0.10
CERN 160318C00075000 C 03/18/16 75.0 0.00 0.05
CERN 160318C00080000 C 03/18/16 80.0 0.00 0.05
CERN 160318C00085000 C 03/18/16 85.0 0.00 0.05
CERN 160318C00090000 C 03/18/16 90.0 0.00 0.05
CERN 160318C00095000 C 03/18/16 95.0 0.00 0.05
CERN 160318C00100000 C 03/18/16 100.0 0.00 0.05
CERN 160318C00105000 C 03/18/16 105.0 0.00 0.05
CERN 160318P00040000 P 03/18/16 40.0 0.05 0.15
CERN 160318P00045000 P 03/18/16 45.0 0.25 0.40
CERN 160318P00050000 P 03/18/16 50.0 0.95 1.10
CERN 160318P00055000 P 03/18/16 55.0 2.55 2.70
CERN 160318P00060000 P 03/18/16 60.0 5.50 5.90
CERN 160318P00065000 P 03/18/16 65.0 8.30 10.70
CERN 160318P00070000 P 03/18/16 70.0 12.70 15.50
CERN 160318P00075000 P 03/18/16 75.0 17.60 20.60
CERN 160318P00080000 P 03/18/16 80.0 22.70 25.30
CERN 160318P00085000 P 03/18/16 85.0 28.10 30.40
CERN 160318P00090000 P 03/18/16 90.0 33.10 35.70
CERN 160318P00095000 P 03/18/16 95.0 37.70 40.60
CERN 160318P00100000 P 03/18/16 100.0 42.70 45.70
CERN 160318P00105000 P 03/18/16 105.0 47.70 50.60
CERN 160617C00035000 C 06/17/16 35.0 19.80 22.80
CERN 160617C00040000 C 06/17/16 40.0 14.90 18.10
CERN 160617C00045000 C 06/17/16 45.0 11.10 13.50
CERN 160617C00050000 C 06/17/16 50.0 7.20 7.90
CERN 160617C00055000 C 06/17/16 55.0 4.30 4.70
CERN 160617C00060000 C 06/17/16 60.0 2.15 2.45
CERN 160617C00065000 C 06/17/16 65.0 0.95 1.20
CERN 160617C00070000 C 06/17/16 70.0 0.35 0.65
CERN 160617C00075000 C 06/17/16 75.0 0.10 0.30
CERN 160617C00080000 C 06/17/16 80.0 0.00 0.15
CERN 160617C00085000 C 06/17/16 85.0 0.00 0.10
CERN 160617C00090000 C 06/17/16 90.0 0.00 0.05
CERN 160617C00095000 C 06/17/16 95.0 0.00 0.05
CERN 160617P00035000 P 06/17/16 35.0 0.10 0.35
CERN 160617P00040000 P 06/17/16 40.0 0.35 0.60
CERN 160617P00045000 P 06/17/16 45.0 0.85 1.20
CERN 160617P00050000 P 06/17/16 50.0 1.95 2.35
CERN 160617P00055000 P 06/17/16 55.0 3.80 4.30
CERN 160617P00060000 P 06/17/16 60.0 6.60 7.20
CERN 160617P00065000 P 06/17/16 65.0 10.40 11.00
CERN 160617P00070000 P 06/17/16 70.0 13.00 15.50
CERN 160617P00075000 P 06/17/16 75.0 17.60 20.50
CERN 160617P00080000 P 06/17/16 80.0 22.70 25.60
CERN 160617P00085000 P 06/17/16 85.0 27.70 30.60
CERN 160617P00090000 P 06/17/16 90.0 32.60 35.70
CERN 160617P00095000 P 06/17/16 95.0 37.70 40.70
CERN 160916C00030000 C 09/16/16 30.0 24.90 27.80
CERN 160916C00035000 C 09/16/16 35.0 20.10 23.20
CERN 160916C00040000 C 09/16/16 40.0 16.00 17.70
CERN 160916C00045000 C 09/16/16 45.0 12.00 12.70
CERN 160916C00050000 C 09/16/16 50.0 8.40 8.90
CERN 160916C00055000 C 09/16/16 55.0 5.40 5.80
CERN 160916C00060000 C 09/16/16 60.0 3.20 3.60
CERN 160916C00065000 C 09/16/16 65.0 1.65 2.05
CERN 160916C00070000 C 09/16/16 70.0 0.90 1.35
CERN 160916C00075000 C 09/16/16 75.0 0.40 0.75
CERN 160916C00080000 C 09/16/16 80.0 0.15 0.40
CERN 160916C00085000 C 09/16/16 85.0 0.05 0.20
CERN 160916P00030000 P 09/16/16 30.0 0.10 0.30
CERN 160916P00035000 P 09/16/16 35.0 0.30 0.60
CERN 160916P00040000 P 09/16/16 40.0 0.70 1.05
CERN 160916P00045000 P 09/16/16 45.0 1.45 1.90
CERN 160916P00050000 P 09/16/16 50.0 2.75 3.30
CERN 160916P00055000 P 09/16/16 55.0 4.80 5.40
CERN 160916P00060000 P 09/16/16 60.0 7.50 8.10
CERN 160916P00065000 P 09/16/16 65.0 11.00 11.70
CERN 160916P00070000 P 09/16/16 70.0 15.20 15.80
CERN 160916P00075000 P 09/16/16 75.0 18.00 20.60
CERN 160916P00080000 P 09/16/16 80.0 22.60 25.50
CERN 160916P00085000 P 09/16/16 85.0 27.70 30.70
CERN 170120C00035000 C 01/20/17 35.0 20.10 23.80
CERN 170120C00040000 C 01/20/17 40.0 16.60 18.70
CERN 170120C00045000 C 01/20/17 45.0 12.90 13.70
CERN 170120C00050000 C 01/20/17 50.0 9.50 10.00
CERN 170120C00055000 C 01/20/17 55.0 6.60 7.20
CERN 170120C00060000 C 01/20/17 60.0 4.40 5.00
CERN 170120C00065000 C 01/20/17 65.0 2.75 3.30
CERN 170120C00070000 C 01/20/17 70.0 1.60 2.10
CERN 170120C00075000 C 01/20/17 75.0 0.95 1.40
CERN 170120C00080000 C 01/20/17 80.0 0.50 0.85
CERN 170120C00085000 C 01/20/17 85.0 0.25 0.55
CERN 170120C00090000 C 01/20/17 90.0 0.10 0.30
CERN 170120C00095000 C 01/20/17 95.0 0.05 0.20
CERN 170120C00100000 C 01/20/17 100.0 0.00 0.15
CERN 170120C00105000 C 01/20/17 105.0 0.00 0.10
CERN 170120C00110000 C 01/20/17 110.0 0.00 0.10
CERN 170120P00035000 P 01/20/17 35.0 0.55 0.90
CERN 170120P00040000 P 01/20/17 40.0 1.45 1.65
CERN 170120P00045000 P 01/20/17 45.0 2.35 2.70
CERN 170120P00050000 P 01/20/17 50.0 3.90 4.30
CERN 170120P00055000 P 01/20/17 55.0 6.10 6.40
CERN 170120P00060000 P 01/20/17 60.0 8.40 9.10
CERN 170120P00065000 P 01/20/17 65.0 11.70 12.50
CERN 170120P00070000 P 01/20/17 70.0 15.70 16.40
CERN 170120P00075000 P 01/20/17 75.0 20.10 20.80
CERN 170120P00080000 P 01/20/17 80.0 22.60 26.00
CERN 170120P00085000 P 01/20/17 85.0 27.60 31.00
CERN 170120P00090000 P 01/20/17 90.0 32.60 36.00
CERN 170120P00095000 P 01/20/17 95.0 37.60 41.00
CERN 170120P00100000 P 01/20/17 100.0 42.60 46.10
CERN 170120P00105000 P 01/20/17 105.0 47.40 51.10
CERN 170120P00110000 P 01/20/17 110.0 52.40 56.10
CERN 180119C00030000 C 01/19/18 30.0 26.00 29.20
CERN 180119C00035000 C 01/19/18 35.0 21.80 24.90
CERN 180119C00040000 C 01/19/18 40.0 18.20 20.60
CERN 180119C00045000 C 01/19/18 45.0 14.50 15.70
CERN 180119C00050000 C 01/19/18 50.0 11.90 12.60
CERN 180119C00055000 C 01/19/18 55.0 9.20 9.90
CERN 180119C00060000 C 01/19/18 60.0 7.00 7.70
CERN 180119C00065000 C 01/19/18 65.0 5.10 5.80
CERN 180119C00070000 C 01/19/18 70.0 3.70 4.40
CERN 180119C00075000 C 01/19/18 75.0 2.20 3.30
CERN 180119C00080000 C 01/19/18 80.0 1.80 2.45
CERN 180119C00085000 C 01/19/18 85.0 0.95 2.05
CERN 180119P00030000 P 01/19/18 30.0 0.50 1.35
CERN 180119P00035000 P 01/19/18 35.0 1.10 1.95
CERN 180119P00040000 P 01/19/18 40.0 2.25 3.00
CERN 180119P00045000 P 01/19/18 45.0 3.50 4.50
CERN 180119P00050000 P 01/19/18 50.0 5.10 6.30
CERN 180119P00055000 P 01/19/18 55.0 7.30 8.60
CERN 180119P00060000 P 01/19/18 60.0 10.00 11.40
CERN 180119P00065000 P 01/19/18 65.0 13.20 14.50
CERN 180119P00070000 P 01/19/18 70.0 16.90 18.20
CERN 180119P00075000 P 01/19/18 75.0 20.30 22.20
CERN 180119P00080000 P 01/19/18 80.0 24.60 26.50
CERN 180119P00085000 P 01/19/18 85.0 29.30 30.90

OPRA data is delayed 15 minutes.