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 (2016-03-11)Premium Content

Cerner Corp (CERN)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 160520C00027500 C 05/20/16 27.5 27.70 29.30
CERN 160520C00030000 C 05/20/16 30.0 25.20 26.70
CERN 160520C00032500 C 05/20/16 32.5 22.00 25.30
CERN 160520C00035000 C 05/20/16 35.0 19.50 22.80
CERN 160520C00037500 C 05/20/16 37.5 17.30 19.80
CERN 160520C00040000 C 05/20/16 40.0 15.30 17.30
CERN 160520C00042500 C 05/20/16 42.5 12.80 14.20
CERN 160520C00045000 C 05/20/16 45.0 10.20 12.40
CERN 160520C00047500 C 05/20/16 47.5 7.70 9.90
CERN 160520C00050000 C 05/20/16 50.0 5.80 6.80
CERN 160520C00052500 C 05/20/16 52.5 4.30 4.60
CERN 160520C00055000 C 05/20/16 55.0 2.60 2.75
CERN 160520C00057500 C 05/20/16 57.5 1.35 1.45
CERN 160520C00060000 C 05/20/16 60.0 0.55 0.65
CERN 160520C00062500 C 05/20/16 62.5 0.15 0.25
CERN 160520C00065000 C 05/20/16 65.0 0.00 0.10
CERN 160520C00070000 C 05/20/16 70.0 0.00 0.05
CERN 160520C00075000 C 05/20/16 75.0 0.00 0.05
CERN 160520P00027500 P 05/20/16 27.5 0.00 0.05
CERN 160520P00030000 P 05/20/16 30.0 0.00 0.05
CERN 160520P00032500 P 05/20/16 32.5 0.00 0.05
CERN 160520P00035000 P 05/20/16 35.0 0.00 0.05
CERN 160520P00037500 P 05/20/16 37.5 0.00 0.05
CERN 160520P00040000 P 05/20/16 40.0 0.00 0.05
CERN 160520P00042500 P 05/20/16 42.5 0.00 0.10
CERN 160520P00045000 P 05/20/16 45.0 0.05 0.15
CERN 160520P00047500 P 05/20/16 47.5 0.10 0.25
CERN 160520P00050000 P 05/20/16 50.0 0.30 0.45
CERN 160520P00052500 P 05/20/16 52.5 0.75 0.85
CERN 160520P00055000 P 05/20/16 55.0 1.50 1.60
CERN 160520P00057500 P 05/20/16 57.5 2.70 2.85
CERN 160520P00060000 P 05/20/16 60.0 4.30 4.60
CERN 160520P00062500 P 05/20/16 62.5 5.30 7.60
CERN 160520P00065000 P 05/20/16 65.0 7.70 9.90
CERN 160520P00070000 P 05/20/16 70.0 12.60 14.60
CERN 160520P00075000 P 05/20/16 75.0 17.60 19.70
CERN 160617C00035000 C 06/17/16 35.0 20.00 22.30
CERN 160617C00037500 C 06/17/16 37.5 17.50 20.30
CERN 160617C00040000 C 06/17/16 40.0 15.20 17.20
CERN 160617C00042500 C 06/17/16 42.5 12.60 14.80
CERN 160617C00045000 C 06/17/16 45.0 10.40 11.70
CERN 160617C00047500 C 06/17/16 47.5 8.20 9.50
CERN 160617C00050000 C 06/17/16 50.0 6.60 7.00
CERN 160617C00052500 C 06/17/16 52.5 4.60 5.00
CERN 160617C00055000 C 06/17/16 55.0 2.90 3.20
CERN 160617C00057500 C 06/17/16 57.5 1.70 1.85
CERN 160617C00060000 C 06/17/16 60.0 0.85 0.95
CERN 160617C00062500 C 06/17/16 62.5 0.35 0.45
CERN 160617C00065000 C 06/17/16 65.0 0.15 0.20
CERN 160617C00067500 C 06/17/16 67.5 0.00 0.10
CERN 160617C00070000 C 06/17/16 70.0 0.00 0.05
CERN 160617C00075000 C 06/17/16 75.0 0.00 0.05
CERN 160617C00080000 C 06/17/16 80.0 0.00 0.05
CERN 160617C00085000 C 06/17/16 85.0 0.00 0.05
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 0.00 0.05
CERN 160617P00037500 P 06/17/16 37.5 0.00 0.05
CERN 160617P00040000 P 06/17/16 40.0 0.00 0.10
CERN 160617P00042500 P 06/17/16 42.5 0.05 0.15
CERN 160617P00045000 P 06/17/16 45.0 0.15 0.25
CERN 160617P00047500 P 06/17/16 47.5 0.30 0.45
CERN 160617P00050000 P 06/17/16 50.0 0.60 0.70
CERN 160617P00052500 P 06/17/16 52.5 1.05 1.20
CERN 160617P00055000 P 06/17/16 55.0 1.85 2.00
CERN 160617P00057500 P 06/17/16 57.5 3.00 3.30
CERN 160617P00060000 P 06/17/16 60.0 4.60 4.90
CERN 160617P00062500 P 06/17/16 62.5 6.40 7.70
CERN 160617P00065000 P 06/17/16 65.0 7.80 9.80
CERN 160617P00067500 P 06/17/16 67.5 10.00 12.50
CERN 160617P00070000 P 06/17/16 70.0 12.60 14.70
CERN 160617P00075000 P 06/17/16 75.0 17.10 20.30
CERN 160617P00080000 P 06/17/16 80.0 22.60 24.70
CERN 160617P00085000 P 06/17/16 85.0 27.60 29.80
CERN 160617P00090000 P 06/17/16 90.0 32.60 34.80
CERN 160617P00095000 P 06/17/16 95.0 37.20 39.90
CERN 160916C00030000 C 09/16/16 30.0 25.10 27.60
CERN 160916C00032500 C 09/16/16 32.5 22.20 25.50
CERN 160916C00035000 C 09/16/16 35.0 19.80 23.00
CERN 160916C00037500 C 09/16/16 37.5 17.60 20.60
CERN 160916C00040000 C 09/16/16 40.0 15.10 18.10
CERN 160916C00042500 C 09/16/16 42.5 13.70 15.50
CERN 160916C00045000 C 09/16/16 45.0 11.10 13.30
CERN 160916C00047500 C 09/16/16 47.5 9.50 10.10
CERN 160916C00050000 C 09/16/16 50.0 7.60 8.10
CERN 160916C00052500 C 09/16/16 52.5 5.80 6.30
CERN 160916C00055000 C 09/16/16 55.0 4.20 4.70
CERN 160916C00057500 C 09/16/16 57.5 2.90 3.40
CERN 160916C00060000 C 09/16/16 60.0 1.95 2.30
CERN 160916C00062500 C 09/16/16 62.5 1.25 1.35
CERN 160916C00065000 C 09/16/16 65.0 0.70 1.00
CERN 160916C00067500 C 09/16/16 67.5 0.35 0.60
CERN 160916C00070000 C 09/16/16 70.0 0.20 0.35
CERN 160916C00075000 C 09/16/16 75.0 0.05 0.15
CERN 160916C00080000 C 09/16/16 80.0 0.00 0.10
CERN 160916C00085000 C 09/16/16 85.0 0.00 0.05
CERN 160916P00030000 P 09/16/16 30.0 0.00 0.10
CERN 160916P00032500 P 09/16/16 32.5 0.05 0.15
CERN 160916P00035000 P 09/16/16 35.0 0.05 0.15
CERN 160916P00037500 P 09/16/16 37.5 0.10 0.30
CERN 160916P00040000 P 09/16/16 40.0 0.20 0.40
CERN 160916P00042500 P 09/16/16 42.5 0.35 0.60
CERN 160916P00045000 P 09/16/16 45.0 0.60 0.85
CERN 160916P00047500 P 09/16/16 47.5 0.95 1.25
CERN 160916P00050000 P 09/16/16 50.0 1.50 1.70
CERN 160916P00052500 P 09/16/16 52.5 2.20 2.40
CERN 160916P00055000 P 09/16/16 55.0 3.10 3.40
CERN 160916P00057500 P 09/16/16 57.5 4.20 4.60
CERN 160916P00060000 P 09/16/16 60.0 5.70 6.20
CERN 160916P00062500 P 09/16/16 62.5 7.40 7.90
CERN 160916P00065000 P 09/16/16 65.0 9.40 9.90
CERN 160916P00067500 P 09/16/16 67.5 10.30 12.70
CERN 160916P00070000 P 09/16/16 70.0 12.70 14.90
CERN 160916P00075000 P 09/16/16 75.0 17.10 20.50
CERN 160916P00080000 P 09/16/16 80.0 22.20 25.40
CERN 160916P00085000 P 09/16/16 85.0 27.10 29.80
CERN 161216C00030000 C 12/16/16 30.0 25.30 27.90
CERN 161216C00032500 C 12/16/16 32.5 22.20 26.10
CERN 161216C00035000 C 12/16/16 35.0 20.60 23.30
CERN 161216C00037500 C 12/16/16 37.5 18.40 20.70
CERN 161216C00040000 C 12/16/16 40.0 16.10 18.40
CERN 161216C00042500 C 12/16/16 42.5 13.80 16.10
CERN 161216C00045000 C 12/16/16 45.0 12.30 13.00
CERN 161216C00047500 C 12/16/16 47.5 10.30 10.90
CERN 161216C00050000 C 12/16/16 50.0 8.40 9.00
CERN 161216C00052500 C 12/16/16 52.5 6.70 7.30
CERN 161216C00055000 C 12/16/16 55.0 5.30 5.80
CERN 161216C00057500 C 12/16/16 57.5 4.00 4.50
CERN 161216C00060000 C 12/16/16 60.0 2.85 3.40
CERN 161216C00062500 C 12/16/16 62.5 2.05 2.55
CERN 161216C00065000 C 12/16/16 65.0 1.45 1.85
CERN 161216C00067500 C 12/16/16 67.5 0.90 1.35
CERN 161216C00070000 C 12/16/16 70.0 0.65 0.90
CERN 161216C00075000 C 12/16/16 75.0 0.25 0.45
CERN 161216C00080000 C 12/16/16 80.0 0.10 0.20
CERN 161216P00030000 P 12/16/16 30.0 0.05 0.20
CERN 161216P00032500 P 12/16/16 32.5 0.10 0.30
CERN 161216P00035000 P 12/16/16 35.0 0.20 0.40
CERN 161216P00037500 P 12/16/16 37.5 0.30 0.60
CERN 161216P00040000 P 12/16/16 40.0 0.50 0.80
CERN 161216P00042500 P 12/16/16 42.5 0.75 1.05
CERN 161216P00045000 P 12/16/16 45.0 1.15 1.50
CERN 161216P00047500 P 12/16/16 47.5 1.60 2.00
CERN 161216P00050000 P 12/16/16 50.0 2.25 2.70
CERN 161216P00052500 P 12/16/16 52.5 3.10 3.50
CERN 161216P00055000 P 12/16/16 55.0 4.10 4.50
CERN 161216P00057500 P 12/16/16 57.5 5.20 5.70
CERN 161216P00060000 P 12/16/16 60.0 6.70 7.20
CERN 161216P00062500 P 12/16/16 62.5 8.30 8.80
CERN 161216P00065000 P 12/16/16 65.0 10.10 10.60
CERN 161216P00067500 P 12/16/16 67.5 12.10 12.60
CERN 161216P00070000 P 12/16/16 70.0 13.10 15.50
CERN 161216P00075000 P 12/16/16 75.0 17.60 20.20
CERN 161216P00080000 P 12/16/16 80.0 22.40 25.20
CERN 170120C00030000 C 01/20/17 30.0 25.50 28.00
CERN 170120C00032500 C 01/20/17 32.5 23.00 25.80
CERN 170120C00035000 C 01/20/17 35.0 20.30 23.20
CERN 170120C00037500 C 01/20/17 37.5 17.90 21.00
CERN 170120C00040000 C 01/20/17 40.0 16.20 18.50
CERN 170120C00042500 C 01/20/17 42.5 13.90 16.40
CERN 170120C00045000 C 01/20/17 45.0 12.50 13.20
CERN 170120C00047500 C 01/20/17 47.5 10.50 11.20
CERN 170120C00050000 C 01/20/17 50.0 8.80 9.30
CERN 170120C00052500 C 01/20/17 52.5 7.10 7.80
CERN 170120C00055000 C 01/20/17 55.0 5.50 6.20
CERN 170120C00057500 C 01/20/17 57.5 4.20 4.90
CERN 170120C00060000 C 01/20/17 60.0 3.20 3.70
CERN 170120C00062500 C 01/20/17 62.5 2.35 2.85
CERN 170120C00065000 C 01/20/17 65.0 1.70 2.10
CERN 170120C00067500 C 01/20/17 67.5 1.20 1.55
CERN 170120C00070000 C 01/20/17 70.0 0.70 1.15
CERN 170120C00075000 C 01/20/17 75.0 0.30 0.55
CERN 170120C00080000 C 01/20/17 80.0 0.10 0.30
CERN 170120C00085000 C 01/20/17 85.0 0.05 0.15
CERN 170120C00090000 C 01/20/17 90.0 0.00 0.10
CERN 170120C00095000 C 01/20/17 95.0 0.00 0.05
CERN 170120C00100000 C 01/20/17 100.0 0.00 0.05
CERN 170120C00105000 C 01/20/17 105.0 0.00 0.05
CERN 170120C00110000 C 01/20/17 110.0 0.00 0.05
CERN 170120P00030000 P 01/20/17 30.0 0.10 0.25
CERN 170120P00032500 P 01/20/17 32.5 0.15 0.35
CERN 170120P00035000 P 01/20/17 35.0 0.25 0.50
CERN 170120P00037500 P 01/20/17 37.5 0.40 0.65
CERN 170120P00040000 P 01/20/17 40.0 0.60 0.90
CERN 170120P00042500 P 01/20/17 42.5 0.90 1.20
CERN 170120P00045000 P 01/20/17 45.0 1.30 1.70
CERN 170120P00047500 P 01/20/17 47.5 1.80 2.20
CERN 170120P00050000 P 01/20/17 50.0 2.50 2.95
CERN 170120P00052500 P 01/20/17 52.5 3.30 3.80
CERN 170120P00055000 P 01/20/17 55.0 4.40 4.80
CERN 170120P00057500 P 01/20/17 57.5 5.50 6.00
CERN 170120P00060000 P 01/20/17 60.0 6.90 7.50
CERN 170120P00062500 P 01/20/17 62.5 8.50 9.10
CERN 170120P00065000 P 01/20/17 65.0 10.30 10.90
CERN 170120P00067500 P 01/20/17 67.5 12.30 12.80
CERN 170120P00070000 P 01/20/17 70.0 14.20 15.20
CERN 170120P00075000 P 01/20/17 75.0 17.60 20.00
CERN 170120P00080000 P 01/20/17 80.0 22.40 25.30
CERN 170120P00085000 P 01/20/17 85.0 26.90 30.40
CERN 170120P00090000 P 01/20/17 90.0 31.60 35.60
CERN 170120P00095000 P 01/20/17 95.0 36.60 40.70
CERN 170120P00100000 P 01/20/17 100.0 41.50 45.70
CERN 170120P00105000 P 01/20/17 105.0 46.80 50.70
CERN 170120P00110000 P 01/20/17 110.0 52.30 55.50
CERN 180119C00027500 C 01/19/18 27.5 27.90 31.40
CERN 180119C00030000 C 01/19/18 30.0 26.00 29.00
CERN 180119C00032500 C 01/19/18 32.5 24.10 26.80
CERN 180119C00035000 C 01/19/18 35.0 20.80 24.80
CERN 180119C00037500 C 01/19/18 37.5 18.80 22.60
CERN 180119C00040000 C 01/19/18 40.0 18.00 20.80
CERN 180119C00042500 C 01/19/18 42.5 16.20 18.10
CERN 180119C00045000 C 01/19/18 45.0 14.60 16.30
CERN 180119C00047500 C 01/19/18 47.5 12.90 14.20
CERN 180119C00050000 C 01/19/18 50.0 11.20 12.30
CERN 180119C00052500 C 01/19/18 52.5 9.90 10.80
CERN 180119C00055000 C 01/19/18 55.0 8.70 9.60
CERN 180119C00057500 C 01/19/18 57.5 7.30 8.40
CERN 180119C00060000 C 01/19/18 60.0 6.10 7.30
CERN 180119C00062500 C 01/19/18 62.5 5.30 6.30
CERN 180119C00065000 C 01/19/18 65.0 4.40 5.50
CERN 180119C00067500 C 01/19/18 67.5 3.60 4.70
CERN 180119C00070000 C 01/19/18 70.0 3.00 4.10
CERN 180119C00075000 C 01/19/18 75.0 2.00 2.95
CERN 180119C00080000 C 01/19/18 80.0 1.30 2.10
CERN 180119C00085000 C 01/19/18 85.0 0.65 1.55
CERN 180119P00027500 P 01/19/18 27.5 0.20 0.80
CERN 180119P00030000 P 01/19/18 30.0 0.35 1.10
CERN 180119P00032500 P 01/19/18 32.5 0.60 1.40
CERN 180119P00035000 P 01/19/18 35.0 0.90 1.70
CERN 180119P00037500 P 01/19/18 37.5 1.25 2.05
CERN 180119P00040000 P 01/19/18 40.0 1.65 2.50
CERN 180119P00042500 P 01/19/18 42.5 2.35 2.95
CERN 180119P00045000 P 01/19/18 45.0 2.95 3.60
CERN 180119P00047500 P 01/19/18 47.5 3.70 4.60
CERN 180119P00050000 P 01/19/18 50.0 4.50 5.30
CERN 180119P00052500 P 01/19/18 52.5 5.50 6.40
CERN 180119P00055000 P 01/19/18 55.0 6.60 7.50
CERN 180119P00057500 P 01/19/18 57.5 7.90 8.80
CERN 180119P00060000 P 01/19/18 60.0 9.30 10.20
CERN 180119P00062500 P 01/19/18 62.5 10.80 11.70
CERN 180119P00065000 P 01/19/18 65.0 12.50 13.40
CERN 180119P00067500 P 01/19/18 67.5 14.30 15.20
CERN 180119P00070000 P 01/19/18 70.0 16.10 17.10
CERN 180119P00075000 P 01/19/18 75.0 19.70 21.20
CERN 180119P00080000 P 01/19/18 80.0 24.20 25.60
CERN 180119P00085000 P 01/19/18 85.0 27.30 30.30

OPRA data is delayed 15 minutes.