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 (2015-03-13)Premium Content

Cerner Corp (CERN)
As of May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150619C00030000 C 06/19/15 30.0 36.90 38.90
CERN 150619C00035000 C 06/19/15 35.0 31.30 35.30
CERN 150619C00040000 C 06/19/15 40.0 26.60 29.30
CERN 150619C00045000 C 06/19/15 45.0 21.60 24.70
CERN 150619C00050000 C 06/19/15 50.0 17.10 19.00
CERN 150619C00055000 C 06/19/15 55.0 12.10 13.90
CERN 150619C00060000 C 06/19/15 60.0 8.30 8.70
CERN 150619C00065000 C 06/19/15 65.0 3.60 4.00
CERN 150619C00070000 C 06/19/15 70.0 0.65 0.75
CERN 150619C00075000 C 06/19/15 75.0 0.05 0.10
CERN 150619C00080000 C 06/19/15 80.0 0.00 0.05
CERN 150619C00085000 C 06/19/15 85.0 0.00 0.05
CERN 150619C00090000 C 06/19/15 90.0 0.00 0.05
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 0.00 0.05
CERN 150619P00055000 P 06/19/15 55.0 0.00 0.05
CERN 150619P00060000 P 06/19/15 60.0 0.00 0.10
CERN 150619P00065000 P 06/19/15 65.0 0.25 0.40
CERN 150619P00070000 P 06/19/15 70.0 2.15 2.40
CERN 150619P00075000 P 06/19/15 75.0 6.20 7.70
CERN 150619P00080000 P 06/19/15 80.0 10.90 12.90
CERN 150619P00085000 P 06/19/15 85.0 16.20 18.40
CERN 150619P00090000 P 06/19/15 90.0 20.70 23.50
CERN 150619P00095000 P 06/19/15 95.0 26.20 28.10
CERN 150717C00035000 C 07/17/15 35.0 31.90 33.90
CERN 150717C00040000 C 07/17/15 40.0 26.60 29.70
CERN 150717C00045000 C 07/17/15 45.0 21.60 24.70
CERN 150717C00050000 C 07/17/15 50.0 17.20 18.90
CERN 150717C00055000 C 07/17/15 55.0 12.40 14.00
CERN 150717C00060000 C 07/17/15 60.0 8.50 9.00
CERN 150717C00065000 C 07/17/15 65.0 4.20 4.60
CERN 150717C00070000 C 07/17/15 70.0 1.25 1.45
CERN 150717C00075000 C 07/17/15 75.0 0.15 0.30
CERN 150717C00080000 C 07/17/15 80.0 0.00 0.10
CERN 150717C00085000 C 07/17/15 85.0 0.00 0.15
CERN 150717C00090000 C 07/17/15 90.0 0.00 0.10
CERN 150717C00095000 C 07/17/15 95.0 0.00 0.10
CERN 150717C00100000 C 07/17/15 100.0 0.00 0.10
CERN 150717P00035000 P 07/17/15 35.0 0.00 0.10
CERN 150717P00040000 P 07/17/15 40.0 0.00 0.10
CERN 150717P00045000 P 07/17/15 45.0 0.00 0.10
CERN 150717P00050000 P 07/17/15 50.0 0.00 0.15
CERN 150717P00055000 P 07/17/15 55.0 0.00 0.15
CERN 150717P00060000 P 07/17/15 60.0 0.15 0.30
CERN 150717P00065000 P 07/17/15 65.0 0.70 0.90
CERN 150717P00070000 P 07/17/15 70.0 2.60 2.95
CERN 150717P00075000 P 07/17/15 75.0 6.40 7.80
CERN 150717P00080000 P 07/17/15 80.0 11.20 13.00
CERN 150717P00085000 P 07/17/15 85.0 15.90 18.30
CERN 150717P00090000 P 07/17/15 90.0 20.80 23.40
CERN 150717P00095000 P 07/17/15 95.0 25.80 28.40
CERN 150717P00100000 P 07/17/15 100.0 31.20 33.10
CERN 150918C00035000 C 09/18/15 35.0 31.80 34.00
CERN 150918C00040000 C 09/18/15 40.0 27.00 29.20
CERN 150918C00045000 C 09/18/15 45.0 22.00 24.40
CERN 150918C00050000 C 09/18/15 50.0 17.30 19.30
CERN 150918C00055000 C 09/18/15 55.0 12.60 14.30
CERN 150918C00060000 C 09/18/15 60.0 9.20 9.80
CERN 150918C00065000 C 09/18/15 65.0 5.40 5.50
CERN 150918C00070000 C 09/18/15 70.0 2.55 2.95
CERN 150918C00075000 C 09/18/15 75.0 0.90 1.20
CERN 150918C00080000 C 09/18/15 80.0 0.25 0.45
CERN 150918C00085000 C 09/18/15 85.0 0.05 0.15
CERN 150918C00090000 C 09/18/15 90.0 0.00 0.10
CERN 150918C00095000 C 09/18/15 95.0 0.00 0.05
CERN 150918P00035000 P 09/18/15 35.0 0.00 0.05
CERN 150918P00040000 P 09/18/15 40.0 0.00 0.10
CERN 150918P00045000 P 09/18/15 45.0 0.00 0.10
CERN 150918P00050000 P 09/18/15 50.0 0.10 0.25
CERN 150918P00055000 P 09/18/15 55.0 0.30 0.50
CERN 150918P00060000 P 09/18/15 60.0 0.75 1.00
CERN 150918P00065000 P 09/18/15 65.0 1.80 2.00
CERN 150918P00070000 P 09/18/15 70.0 3.80 4.40
CERN 150918P00075000 P 09/18/15 75.0 7.20 7.80
CERN 150918P00080000 P 09/18/15 80.0 11.40 13.10
CERN 150918P00085000 P 09/18/15 85.0 16.10 17.90
CERN 150918P00090000 P 09/18/15 90.0 20.90 23.20
CERN 150918P00095000 P 09/18/15 95.0 26.10 28.10
CERN 151218C00040000 C 12/18/15 40.0 27.20 29.40
CERN 151218C00045000 C 12/18/15 45.0 22.30 24.90
CERN 151218C00050000 C 12/18/15 50.0 17.70 19.70
CERN 151218C00055000 C 12/18/15 55.0 13.30 15.40
CERN 151218C00060000 C 12/18/15 60.0 10.10 10.80
CERN 151218C00065000 C 12/18/15 65.0 6.50 7.20
CERN 151218C00070000 C 12/18/15 70.0 3.80 4.30
CERN 151218C00075000 C 12/18/15 75.0 1.90 2.35
CERN 151218C00080000 C 12/18/15 80.0 0.85 1.15
CERN 151218C00085000 C 12/18/15 85.0 0.35 0.60
CERN 151218C00090000 C 12/18/15 90.0 0.15 0.30
CERN 151218C00095000 C 12/18/15 95.0 0.05 0.15
CERN 151218C00100000 C 12/18/15 100.0 0.00 0.10
CERN 151218C00105000 C 12/18/15 105.0 0.00 0.10
CERN 151218C00110000 C 12/18/15 110.0 0.00 0.15
CERN 151218P00040000 P 12/18/15 40.0 0.05 0.15
CERN 151218P00045000 P 12/18/15 45.0 0.15 0.35
CERN 151218P00050000 P 12/18/15 50.0 0.35 0.65
CERN 151218P00055000 P 12/18/15 55.0 0.85 1.15
CERN 151218P00060000 P 12/18/15 60.0 1.65 1.90
CERN 151218P00065000 P 12/18/15 65.0 3.00 3.40
CERN 151218P00070000 P 12/18/15 70.0 5.10 5.50
CERN 151218P00075000 P 12/18/15 75.0 8.20 8.70
CERN 151218P00080000 P 12/18/15 80.0 12.10 12.70
CERN 151218P00085000 P 12/18/15 85.0 16.30 18.20
CERN 151218P00090000 P 12/18/15 90.0 20.80 23.20
CERN 151218P00095000 P 12/18/15 95.0 25.60 28.30
CERN 151218P00100000 P 12/18/15 100.0 30.30 33.80
CERN 151218P00105000 P 12/18/15 105.0 34.80 38.80
CERN 151218P00110000 P 12/18/15 110.0 39.30 43.80
CERN 160115C00030000 C 01/15/16 30.0 36.90 39.30
CERN 160115C00035000 C 01/15/16 35.0 32.00 34.20
CERN 160115C00040000 C 01/15/16 40.0 27.10 29.40
CERN 160115C00045000 C 01/15/16 45.0 22.30 24.50
CERN 160115C00050000 C 01/15/16 50.0 17.80 19.80
CERN 160115C00055000 C 01/15/16 55.0 13.40 15.20
CERN 160115C00060000 C 01/15/16 60.0 10.50 11.10
CERN 160115C00065000 C 01/15/16 65.0 7.10 7.50
CERN 160115C00070000 C 01/15/16 70.0 4.30 4.70
CERN 160115C00075000 C 01/15/16 75.0 2.10 2.60
CERN 160115C00080000 C 01/15/16 80.0 1.05 1.40
CERN 160115C00085000 C 01/15/16 85.0 0.35 0.70
CERN 160115C00090000 C 01/15/16 90.0 0.10 0.40
CERN 160115C00095000 C 01/15/16 95.0 0.00 0.25
CERN 160115C00100000 C 01/15/16 100.0 0.00 0.15
CERN 160115P00030000 P 01/15/16 30.0 0.00 0.10
CERN 160115P00035000 P 01/15/16 35.0 0.00 0.15
CERN 160115P00040000 P 01/15/16 40.0 0.00 0.30
CERN 160115P00045000 P 01/15/16 45.0 0.15 0.45
CERN 160115P00050000 P 01/15/16 50.0 0.40 0.70
CERN 160115P00055000 P 01/15/16 55.0 0.90 1.30
CERN 160115P00060000 P 01/15/16 60.0 1.70 2.10
CERN 160115P00065000 P 01/15/16 65.0 3.10 3.60
CERN 160115P00070000 P 01/15/16 70.0 5.30 5.90
CERN 160115P00075000 P 01/15/16 75.0 8.40 9.50
CERN 160115P00080000 P 01/15/16 80.0 12.00 13.50
CERN 160115P00085000 P 01/15/16 85.0 16.40 18.30
CERN 160115P00090000 P 01/15/16 90.0 21.10 23.20
CERN 160115P00095000 P 01/15/16 95.0 25.60 28.10
CERN 160115P00100000 P 01/15/16 100.0 31.10 33.10
CERN 170120C00035000 C 01/20/17 35.0 32.70 35.90
CERN 170120C00040000 C 01/20/17 40.0 28.10 31.40
CERN 170120C00045000 C 01/20/17 45.0 23.70 27.00
CERN 170120C00050000 C 01/20/17 50.0 19.30 22.50
CERN 170120C00055000 C 01/20/17 55.0 16.20 18.40
CERN 170120C00060000 C 01/20/17 60.0 12.70 15.00
CERN 170120C00065000 C 01/20/17 65.0 9.90 11.50
CERN 170120C00070000 C 01/20/17 70.0 8.00 8.50
CERN 170120C00075000 C 01/20/17 75.0 5.50 6.60
CERN 170120C00080000 C 01/20/17 80.0 4.00 4.90
CERN 170120C00085000 C 01/20/17 85.0 2.40 3.70
CERN 170120C00090000 C 01/20/17 90.0 1.75 2.45
CERN 170120C00095000 C 01/20/17 95.0 1.05 1.80
CERN 170120C00100000 C 01/20/17 100.0 0.55 1.40
CERN 170120C00105000 C 01/20/17 105.0 0.20 1.05
CERN 170120C00110000 C 01/20/17 110.0 0.05 0.75
CERN 170120P00035000 P 01/20/17 35.0 0.20 0.90
CERN 170120P00040000 P 01/20/17 40.0 0.50 1.15
CERN 170120P00045000 P 01/20/17 45.0 1.00 2.00
CERN 170120P00050000 P 01/20/17 50.0 1.80 2.80
CERN 170120P00055000 P 01/20/17 55.0 2.60 4.10
CERN 170120P00060000 P 01/20/17 60.0 4.10 5.60
CERN 170120P00065000 P 01/20/17 65.0 5.90 7.50
CERN 170120P00070000 P 01/20/17 70.0 8.30 9.90
CERN 170120P00075000 P 01/20/17 75.0 11.00 13.00
CERN 170120P00080000 P 01/20/17 80.0 14.20 16.30
CERN 170120P00085000 P 01/20/17 85.0 18.10 19.90
CERN 170120P00090000 P 01/20/17 90.0 22.40 23.90
CERN 170120P00095000 P 01/20/17 95.0 26.30 29.60
CERN 170120P00100000 P 01/20/17 100.0 30.60 34.00
CERN 170120P00105000 P 01/20/17 105.0 34.40 38.90
CERN 170120P00110000 P 01/20/17 110.0 39.30 43.80

OPRA data is delayed 15 minutes.