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 (2014-12-12)Premium Content

Cerner Corp (CERN)
As of Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150220C00035000 C 02/20/15 35.0 30.60 33.60
CERN 150220C00040000 C 02/20/15 40.0 25.60 29.40
CERN 150220C00045000 C 02/20/15 45.0 20.60 24.10
CERN 150220C00050000 C 02/20/15 50.0 15.50 18.90
CERN 150220C00055000 C 02/20/15 55.0 11.30 13.10
CERN 150220C00060000 C 02/20/15 60.0 6.90 8.30
CERN 150220C00065000 C 02/20/15 65.0 3.20 3.40
CERN 150220C00070000 C 02/20/15 70.0 0.65 0.75
CERN 150220C00075000 C 02/20/15 75.0 0.05 0.10
CERN 150220C00080000 C 02/20/15 80.0 0.00 0.05
CERN 150220C00085000 C 02/20/15 85.0 0.00 0.05
CERN 150220C00090000 C 02/20/15 90.0 0.00 0.05
CERN 150220C00095000 C 02/20/15 95.0 0.00 0.05
CERN 150220P00035000 P 02/20/15 35.0 0.00 0.05
CERN 150220P00040000 P 02/20/15 40.0 0.00 0.05
CERN 150220P00045000 P 02/20/15 45.0 0.00 0.05
CERN 150220P00050000 P 02/20/15 50.0 0.00 0.05
CERN 150220P00055000 P 02/20/15 55.0 0.05 0.15
CERN 150220P00060000 P 02/20/15 60.0 0.20 0.35
CERN 150220P00065000 P 02/20/15 65.0 0.95 1.10
CERN 150220P00070000 P 02/20/15 70.0 3.30 3.60
CERN 150220P00075000 P 02/20/15 75.0 7.10 8.60
CERN 150220P00080000 P 02/20/15 80.0 11.60 14.40
CERN 150220P00085000 P 02/20/15 85.0 15.90 19.50
CERN 150220P00090000 P 02/20/15 90.0 21.00 24.50
CERN 150220P00095000 P 02/20/15 95.0 26.50 29.50
CERN 150320C00030000 C 03/20/15 30.0 35.60 39.10
CERN 150320C00035000 C 03/20/15 35.0 30.50 34.60
CERN 150320C00040000 C 03/20/15 40.0 25.60 29.10
CERN 150320C00045000 C 03/20/15 45.0 20.90 23.70
CERN 150320C00050000 C 03/20/15 50.0 15.70 18.10
CERN 150320C00055000 C 03/20/15 55.0 10.90 13.30
CERN 150320C00060000 C 03/20/15 60.0 7.60 8.30
CERN 150320C00065000 C 03/20/15 65.0 3.60 3.90
CERN 150320C00070000 C 03/20/15 70.0 1.10 1.20
CERN 150320C00075000 C 03/20/15 75.0 0.15 0.30
CERN 150320C00080000 C 03/20/15 80.0 0.00 0.10
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.05
CERN 150320P00035000 P 03/20/15 35.0 0.00 0.05
CERN 150320P00040000 P 03/20/15 40.0 0.00 0.05
CERN 150320P00045000 P 03/20/15 45.0 0.00 0.05
CERN 150320P00050000 P 03/20/15 50.0 0.00 0.10
CERN 150320P00055000 P 03/20/15 55.0 0.15 0.25
CERN 150320P00060000 P 03/20/15 60.0 0.45 0.65
CERN 150320P00065000 P 03/20/15 65.0 1.40 1.55
CERN 150320P00070000 P 03/20/15 70.0 3.80 4.10
CERN 150320P00075000 P 03/20/15 75.0 7.20 8.60
CERN 150320P00080000 P 03/20/15 80.0 11.70 14.00
CERN 150619C00030000 C 06/19/15 30.0 35.60 39.00
CERN 150619C00035000 C 06/19/15 35.0 30.60 34.20
CERN 150619C00040000 C 06/19/15 40.0 25.70 28.70
CERN 150619C00045000 C 06/19/15 45.0 20.80 24.20
CERN 150619C00050000 C 06/19/15 50.0 17.00 18.60
CERN 150619C00055000 C 06/19/15 55.0 12.50 13.90
CERN 150619C00060000 C 06/19/15 60.0 8.70 9.40
CERN 150619C00065000 C 06/19/15 65.0 5.20 5.70
CERN 150619C00070000 C 06/19/15 70.0 2.60 2.85
CERN 150619C00075000 C 06/19/15 75.0 1.10 1.40
CERN 150619C00080000 C 06/19/15 80.0 0.35 0.65
CERN 150619C00085000 C 06/19/15 85.0 0.10 0.30
CERN 150619C00090000 C 06/19/15 90.0 0.00 0.10
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 0.10
CERN 150619P00040000 P 06/19/15 40.0 0.05 0.15
CERN 150619P00045000 P 06/19/15 45.0 0.10 0.30
CERN 150619P00050000 P 06/19/15 50.0 0.30 0.55
CERN 150619P00055000 P 06/19/15 55.0 0.65 1.00
CERN 150619P00060000 P 06/19/15 60.0 1.40 1.75
CERN 150619P00065000 P 06/19/15 65.0 2.75 3.10
CERN 150619P00070000 P 06/19/15 70.0 5.10 5.50
CERN 150619P00075000 P 06/19/15 75.0 8.50 9.10
CERN 150619P00080000 P 06/19/15 80.0 12.40 13.80
CERN 150619P00085000 P 06/19/15 85.0 16.20 18.90
CERN 150619P00090000 P 06/19/15 90.0 21.10 24.60
CERN 150619P00095000 P 06/19/15 95.0 26.60 29.30
CERN 150918C00035000 C 09/18/15 35.0 30.80 34.10
CERN 150918C00040000 C 09/18/15 40.0 25.80 29.30
CERN 150918C00045000 C 09/18/15 45.0 21.30 23.90
CERN 150918C00050000 C 09/18/15 50.0 17.10 19.50
CERN 150918C00055000 C 09/18/15 55.0 13.60 14.50
CERN 150918C00060000 C 09/18/15 60.0 9.40 10.50
CERN 150918C00065000 C 09/18/15 65.0 6.40 6.90
CERN 150918C00070000 C 09/18/15 70.0 3.90 4.40
CERN 150918C00075000 C 09/18/15 75.0 2.10 2.60
CERN 150918C00080000 C 09/18/15 80.0 1.00 1.45
CERN 150918C00085000 C 09/18/15 85.0 0.45 0.75
CERN 150918C00090000 C 09/18/15 90.0 0.20 0.45
CERN 150918C00095000 C 09/18/15 95.0 0.10 0.25
CERN 150918P00035000 P 09/18/15 35.0 0.05 0.20
CERN 150918P00040000 P 09/18/15 40.0 0.20 0.35
CERN 150918P00045000 P 09/18/15 45.0 0.30 0.60
CERN 150918P00050000 P 09/18/15 50.0 0.70 1.00
CERN 150918P00055000 P 09/18/15 55.0 1.25 1.50
CERN 150918P00060000 P 09/18/15 60.0 2.30 2.70
CERN 150918P00065000 P 09/18/15 65.0 3.80 4.40
CERN 150918P00070000 P 09/18/15 70.0 6.20 6.80
CERN 150918P00075000 P 09/18/15 75.0 9.40 10.00
CERN 150918P00080000 P 09/18/15 80.0 13.30 14.00
CERN 150918P00085000 P 09/18/15 85.0 16.70 19.70
CERN 150918P00090000 P 09/18/15 90.0 21.40 24.70
CERN 150918P00095000 P 09/18/15 95.0 26.40 29.70
CERN 160115C00030000 C 01/15/16 30.0 35.50 39.80
CERN 160115C00035000 C 01/15/16 35.0 31.10 34.80
CERN 160115C00040000 C 01/15/16 40.0 26.40 29.80
CERN 160115C00045000 C 01/15/16 45.0 22.30 24.80
CERN 160115C00050000 C 01/15/16 50.0 18.40 19.90
CERN 160115C00055000 C 01/15/16 55.0 14.00 15.80
CERN 160115C00060000 C 01/15/16 60.0 10.30 11.90
CERN 160115C00065000 C 01/15/16 65.0 7.30 8.70
CERN 160115C00070000 C 01/15/16 70.0 4.70 6.00
CERN 160115C00075000 C 01/15/16 75.0 3.10 4.10
CERN 160115C00080000 C 01/15/16 80.0 1.80 2.50
CERN 160115C00085000 C 01/15/16 85.0 1.00 1.50
CERN 160115C00090000 C 01/15/16 90.0 0.45 1.20
CERN 160115C00095000 C 01/15/16 95.0 0.20 0.90
CERN 160115P00030000 P 01/15/16 30.0 0.05 0.25
CERN 160115P00035000 P 01/15/16 35.0 0.15 0.50
CERN 160115P00040000 P 01/15/16 40.0 0.30 0.85
CERN 160115P00045000 P 01/15/16 45.0 0.50 1.25
CERN 160115P00050000 P 01/15/16 50.0 1.10 1.80
CERN 160115P00055000 P 01/15/16 55.0 1.90 2.70
CERN 160115P00060000 P 01/15/16 60.0 3.30 3.70
CERN 160115P00065000 P 01/15/16 65.0 4.80 6.20
CERN 160115P00070000 P 01/15/16 70.0 7.20 8.80
CERN 160115P00075000 P 01/15/16 75.0 10.20 11.60
CERN 160115P00080000 P 01/15/16 80.0 13.60 15.50
CERN 160115P00085000 P 01/15/16 85.0 17.70 19.60
CERN 160115P00090000 P 01/15/16 90.0 22.30 24.30
CERN 160115P00095000 P 01/15/16 95.0 25.70 29.70
CERN 170120C00035000 C 01/20/17 35.0 31.90 36.00
CERN 170120C00040000 C 01/20/17 40.0 27.80 31.60
CERN 170120C00045000 C 01/20/17 45.0 22.90 26.80
CERN 170120C00050000 C 01/20/17 50.0 19.50 22.50
CERN 170120C00055000 C 01/20/17 55.0 16.70 19.00
CERN 170120C00060000 C 01/20/17 60.0 13.20 15.40
CERN 170120C00065000 C 01/20/17 65.0 10.40 12.60
CERN 170120C00070000 C 01/20/17 70.0 8.50 9.80
CERN 170120C00075000 C 01/20/17 75.0 6.00 7.80
CERN 170120C00080000 C 01/20/17 80.0 4.50 5.90
CERN 170120C00085000 C 01/20/17 85.0 3.10 4.70
CERN 170120C00090000 C 01/20/17 90.0 2.55 3.60
CERN 170120C00095000 C 01/20/17 95.0 1.05 2.60
CERN 170120P00035000 P 01/20/17 35.0 0.50 1.25
CERN 170120P00040000 P 01/20/17 40.0 1.00 1.70
CERN 170120P00045000 P 01/20/17 45.0 1.70 2.35
CERN 170120P00050000 P 01/20/17 50.0 2.60 3.60
CERN 170120P00055000 P 01/20/17 55.0 3.80 4.90
CERN 170120P00060000 P 01/20/17 60.0 5.50 6.70
CERN 170120P00065000 P 01/20/17 65.0 7.60 9.30
CERN 170120P00070000 P 01/20/17 70.0 10.00 11.60
CERN 170120P00075000 P 01/20/17 75.0 12.70 14.70
CERN 170120P00080000 P 01/20/17 80.0 15.90 18.20
CERN 170120P00085000 P 01/20/17 85.0 19.50 21.90
CERN 170120P00090000 P 01/20/17 90.0 23.50 25.70
CERN 170120P00095000 P 01/20/17 95.0 27.70 29.90

OPRA data is delayed 15 minutes.