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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 141122C00030000 C 11/22/14 30.0 27.50 30.70
CERN 141122C00035000 C 11/22/14 35.0 22.50 25.70
CERN 141122C00040000 C 11/22/14 40.0 18.00 20.10
CERN 141122C00045000 C 11/22/14 45.0 13.20 15.10
CERN 141122C00050000 C 11/22/14 50.0 8.30 9.70
CERN 141122C00055000 C 11/22/14 55.0 4.00 4.60
CERN 141122C00060000 C 11/22/14 60.0 1.30 1.45
CERN 141122C00065000 C 11/22/14 65.0 0.20 0.45
CERN 141122C00070000 C 11/22/14 70.0 0.00 0.10
CERN 141122C00075000 C 11/22/14 75.0 0.00 0.05
CERN 141122C00080000 C 11/22/14 80.0 0.00 0.05
CERN 141122C00085000 C 11/22/14 85.0 0.00 0.05
CERN 141122P00030000 P 11/22/14 30.0 0.00 0.05
CERN 141122P00035000 P 11/22/14 35.0 0.00 0.05
CERN 141122P00040000 P 11/22/14 40.0 0.00 0.05
CERN 141122P00045000 P 11/22/14 45.0 0.00 0.10
CERN 141122P00050000 P 11/22/14 50.0 0.10 0.30
CERN 141122P00055000 P 11/22/14 55.0 0.75 0.90
CERN 141122P00060000 P 11/22/14 60.0 2.75 3.10
CERN 141122P00065000 P 11/22/14 65.0 5.80 7.10
CERN 141122P00070000 P 11/22/14 70.0 10.00 12.50
CERN 141122P00075000 P 11/22/14 75.0 14.90 16.90
CERN 141122P00080000 P 11/22/14 80.0 19.30 22.40
CERN 141122P00085000 P 11/22/14 85.0 24.30 27.50
CERN 141220C00030000 C 12/20/14 30.0 27.70 30.70
CERN 141220C00035000 C 12/20/14 35.0 22.80 25.30
CERN 141220C00040000 C 12/20/14 40.0 18.20 20.10
CERN 141220C00045000 C 12/20/14 45.0 12.60 15.90
CERN 141220C00050000 C 12/20/14 50.0 8.60 9.90
CERN 141220C00055000 C 12/20/14 55.0 4.40 4.90
CERN 141220C00060000 C 12/20/14 60.0 1.65 1.95
CERN 141220C00065000 C 12/20/14 65.0 0.40 0.75
CERN 141220C00070000 C 12/20/14 70.0 0.05 0.25
CERN 141220C00075000 C 12/20/14 75.0 0.00 0.10
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 0.10
CERN 141220P00045000 P 12/20/14 45.0 0.05 0.25
CERN 141220P00050000 P 12/20/14 50.0 0.25 0.50
CERN 141220P00055000 P 12/20/14 55.0 1.05 1.30
CERN 141220P00060000 P 12/20/14 60.0 3.10 3.60
CERN 141220P00065000 P 12/20/14 65.0 6.70 7.30
CERN 141220P00070000 P 12/20/14 70.0 9.50 12.70
CERN 141220P00075000 P 12/20/14 75.0 14.90 16.90
CERN 141220P00080000 P 12/20/14 80.0 19.90 21.90
CERN 150117C00020000 C 01/17/15 20.0 36.90 40.60
CERN 150117C00022500 C 01/17/15 22.5 35.00 38.20
CERN 150117C00025000 C 01/17/15 25.0 32.60 35.70
CERN 150117C00027500 C 01/17/15 27.5 30.10 33.30
CERN 150117C00030000 C 01/17/15 30.0 27.50 30.80
CERN 150117C00032500 C 01/17/15 32.5 25.00 28.20
CERN 150117C00035000 C 01/17/15 35.0 22.70 25.30
CERN 150117C00037500 C 01/17/15 37.5 20.10 23.30
CERN 150117C00040000 C 01/17/15 40.0 17.60 20.00
CERN 150117C00042500 C 01/17/15 42.5 15.20 18.40
CERN 150117C00045000 C 01/17/15 45.0 12.70 16.00
CERN 150117C00047500 C 01/17/15 47.5 10.40 13.70
CERN 150117C00050000 C 01/17/15 50.0 8.80 10.50
CERN 150117C00052500 C 01/17/15 52.5 6.70 7.50
CERN 150117C00055000 C 01/17/15 55.0 4.90 5.60
CERN 150117C00057500 C 01/17/15 57.5 3.30 3.70
CERN 150117C00060000 C 01/17/15 60.0 2.10 2.55
CERN 150117C00062500 C 01/17/15 62.5 1.25 1.65
CERN 150117C00065000 C 01/17/15 65.0 0.70 0.90
CERN 150117C00067500 C 01/17/15 67.5 0.30 0.65
CERN 150117C00070000 C 01/17/15 70.0 0.15 0.40
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 0.10
CERN 150117P00035000 P 01/17/15 35.0 0.00 0.10
CERN 150117P00037500 P 01/17/15 37.5 0.00 0.15
CERN 150117P00040000 P 01/17/15 40.0 0.00 0.20
CERN 150117P00042500 P 01/17/15 42.5 0.05 0.25
CERN 150117P00045000 P 01/17/15 45.0 0.15 0.40
CERN 150117P00047500 P 01/17/15 47.5 0.25 0.55
CERN 150117P00050000 P 01/17/15 50.0 0.45 0.70
CERN 150117P00052500 P 01/17/15 52.5 0.85 1.10
CERN 150117P00055000 P 01/17/15 55.0 1.45 1.70
CERN 150117P00057500 P 01/17/15 57.5 2.30 2.65
CERN 150117P00060000 P 01/17/15 60.0 3.50 3.90
CERN 150117P00062500 P 01/17/15 62.5 5.10 5.60
CERN 150117P00065000 P 01/17/15 65.0 6.90 7.50
CERN 150117P00067500 P 01/17/15 67.5 8.50 9.70
CERN 150117P00070000 P 01/17/15 70.0 10.20 12.70
CERN 150320C00030000 C 03/20/15 30.0 27.60 30.40
CERN 150320C00035000 C 03/20/15 35.0 22.60 25.80
CERN 150320C00040000 C 03/20/15 40.0 17.70 21.00
CERN 150320C00045000 C 03/20/15 45.0 13.20 16.30
CERN 150320C00050000 C 03/20/15 50.0 9.50 10.40
CERN 150320C00055000 C 03/20/15 55.0 5.80 6.70
CERN 150320C00060000 C 03/20/15 60.0 3.10 3.40
CERN 150320C00065000 C 03/20/15 65.0 1.45 1.95
CERN 150320C00070000 C 03/20/15 70.0 0.50 1.00
CERN 150320C00075000 C 03/20/15 75.0 0.20 0.40
CERN 150320C00080000 C 03/20/15 80.0 0.05 0.20
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.10
CERN 150320P00035000 P 03/20/15 35.0 0.05 0.25
CERN 150320P00040000 P 03/20/15 40.0 0.15 0.35
CERN 150320P00045000 P 03/20/15 45.0 0.45 0.70
CERN 150320P00050000 P 03/20/15 50.0 1.05 1.30
CERN 150320P00055000 P 03/20/15 55.0 2.35 2.65
CERN 150320P00060000 P 03/20/15 60.0 4.60 5.00
CERN 150320P00065000 P 03/20/15 65.0 7.70 8.40
CERN 150320P00070000 P 03/20/15 70.0 10.80 13.30
CERN 150320P00075000 P 03/20/15 75.0 15.10 17.20
CERN 150320P00080000 P 03/20/15 80.0 19.30 22.60
CERN 150619C00030000 C 06/19/15 30.0 27.70 30.80
CERN 150619C00035000 C 06/19/15 35.0 22.20 26.00
CERN 150619C00040000 C 06/19/15 40.0 17.60 21.40
CERN 150619C00045000 C 06/19/15 45.0 14.30 17.00
CERN 150619C00050000 C 06/19/15 50.0 10.30 11.30
CERN 150619C00055000 C 06/19/15 55.0 6.90 7.90
CERN 150619C00060000 C 06/19/15 60.0 4.30 4.60
CERN 150619C00065000 C 06/19/15 65.0 2.45 3.10
CERN 150619C00070000 C 06/19/15 70.0 1.25 1.75
CERN 150619C00075000 C 06/19/15 75.0 0.50 1.00
CERN 150619C00080000 C 06/19/15 80.0 0.20 0.55
CERN 150619C00085000 C 06/19/15 85.0 0.05 0.30
CERN 150619P00030000 P 06/19/15 30.0 0.05 0.25
CERN 150619P00035000 P 06/19/15 35.0 0.15 0.50
CERN 150619P00040000 P 06/19/15 40.0 0.45 0.80
CERN 150619P00045000 P 06/19/15 45.0 0.95 1.20
CERN 150619P00050000 P 06/19/15 50.0 1.85 2.15
CERN 150619P00055000 P 06/19/15 55.0 3.40 4.00
CERN 150619P00060000 P 06/19/15 60.0 5.60 6.20
CERN 150619P00065000 P 06/19/15 65.0 8.60 9.30
CERN 150619P00070000 P 06/19/15 70.0 12.40 13.20
CERN 150619P00075000 P 06/19/15 75.0 15.00 18.70
CERN 150619P00080000 P 06/19/15 80.0 19.50 23.40
CERN 150619P00085000 P 06/19/15 85.0 24.30 28.00
CERN 160115C00030000 C 01/15/16 30.0 27.40 31.40
CERN 160115C00035000 C 01/15/16 35.0 23.20 26.70
CERN 160115C00040000 C 01/15/16 40.0 18.30 22.60
CERN 160115C00045000 C 01/15/16 45.0 15.00 17.80
CERN 160115C00050000 C 01/15/16 50.0 12.00 13.80
CERN 160115C00055000 C 01/15/16 55.0 8.30 10.90
CERN 160115C00060000 C 01/15/16 60.0 5.80 8.20
CERN 160115C00065000 C 01/15/16 65.0 4.00 6.00
CERN 160115C00070000 C 01/15/16 70.0 2.25 4.00
CERN 160115C00075000 C 01/15/16 75.0 1.30 3.10
CERN 160115C00080000 C 01/15/16 80.0 0.65 2.25
CERN 160115C00085000 C 01/15/16 85.0 0.15 1.55
CERN 160115P00030000 P 01/15/16 30.0 0.05 0.90
CERN 160115P00035000 P 01/15/16 35.0 0.30 1.45
CERN 160115P00040000 P 01/15/16 40.0 0.75 2.20
CERN 160115P00045000 P 01/15/16 45.0 1.60 3.10
CERN 160115P00050000 P 01/15/16 50.0 2.75 4.60
CERN 160115P00055000 P 01/15/16 55.0 4.50 6.50
CERN 160115P00060000 P 01/15/16 60.0 6.80 8.10
CERN 160115P00065000 P 01/15/16 65.0 9.60 12.00
CERN 160115P00070000 P 01/15/16 70.0 12.90 15.50
CERN 160115P00075000 P 01/15/16 75.0 16.90 18.70
CERN 160115P00080000 P 01/15/16 80.0 19.90 24.30
CERN 160115P00085000 P 01/15/16 85.0 24.50 28.90

OPRA data is delayed 15 minutes.