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 (2017-09-08)Premium Content

Cerner Corp (CERN)
As of Oct 18 2017 10:38AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 171020C00035000 C 10/20/17 35.0 36.80 37.50
CERN 171020C00040000 C 10/20/17 40.0 31.90 33.10
CERN 171020C00045000 C 10/20/17 45.0 26.90 27.90
CERN 171020C00047500 C 10/20/17 47.5 24.40 25.20
CERN 171020C00050000 C 10/20/17 50.0 22.00 23.00
CERN 171020C00055000 C 10/20/17 55.0 16.80 17.70
CERN 171020C00057500 C 10/20/17 57.5 14.30 15.20
CERN 171020C00060000 C 10/20/17 60.0 11.80 12.60
CERN 171020C00062500 C 10/20/17 62.5 9.40 10.10
CERN 171020C00065000 C 10/20/17 65.0 7.10 7.50
CERN 171020C00067500 C 10/20/17 67.5 4.50 4.90
CERN 171020C00070000 C 10/20/17 70.0 2.15 2.70
CERN 171020C00072500 C 10/20/17 72.5 0.25 0.50
CERN 171020C00075000 C 10/20/17 75.0 0.00 0.05
CERN 171020C00077500 C 10/20/17 77.5 0.00 0.05
CERN 171020C00080000 C 10/20/17 80.0 0.00 0.05
CERN 171020C00085000 C 10/20/17 85.0 0.00 0.05
CERN 171020C00090000 C 10/20/17 90.0 0.00 0.05
CERN 171020C00095000 C 10/20/17 95.0 0.00 0.05
CERN 171020P00035000 P 10/20/17 35.0 0.00 0.05
CERN 171020P00040000 P 10/20/17 40.0 0.00 0.05
CERN 171020P00045000 P 10/20/17 45.0 0.00 0.05
CERN 171020P00047500 P 10/20/17 47.5 0.00 0.05
CERN 171020P00050000 P 10/20/17 50.0 0.00 0.05
CERN 171020P00055000 P 10/20/17 55.0 0.00 0.05
CERN 171020P00057500 P 10/20/17 57.5 0.00 0.05
CERN 171020P00060000 P 10/20/17 60.0 0.00 0.05
CERN 171020P00062500 P 10/20/17 62.5 0.00 0.05
CERN 171020P00065000 P 10/20/17 65.0 0.00 0.05
CERN 171020P00067500 P 10/20/17 67.5 0.00 0.05
CERN 171020P00070000 P 10/20/17 70.0 0.00 0.15
CERN 171020P00072500 P 10/20/17 72.5 0.55 0.70
CERN 171020P00075000 P 10/20/17 75.0 2.30 2.95
CERN 171020P00077500 P 10/20/17 77.5 5.00 5.50
CERN 171020P00080000 P 10/20/17 80.0 7.30 8.00
CERN 171020P00085000 P 10/20/17 85.0 12.30 13.00
CERN 171020P00090000 P 10/20/17 90.0 16.80 18.10
CERN 171020P00095000 P 10/20/17 95.0 22.00 23.00
CERN 171117C00040000 C 11/17/17 40.0 32.10 32.60
CERN 171117C00045000 C 11/17/17 45.0 27.10 27.60
CERN 171117C00050000 C 11/17/17 50.0 22.10 22.70
CERN 171117C00055000 C 11/17/17 55.0 17.20 17.70
CERN 171117C00060000 C 11/17/17 60.0 12.20 12.90
CERN 171117C00062500 C 11/17/17 62.5 9.80 10.40
CERN 171117C00065000 C 11/17/17 65.0 7.50 7.90
CERN 171117C00067500 C 11/17/17 67.5 5.40 5.80
CERN 171117C00070000 C 11/17/17 70.0 3.60 3.90
CERN 171117C00072500 C 11/17/17 72.5 2.15 2.30
CERN 171117C00075000 C 11/17/17 75.0 1.20 1.40
CERN 171117C00077500 C 11/17/17 77.5 0.55 0.70
CERN 171117C00080000 C 11/17/17 80.0 0.25 0.40
CERN 171117C00085000 C 11/17/17 85.0 0.00 0.10
CERN 171117C00090000 C 11/17/17 90.0 0.00 0.05
CERN 171117C00095000 C 11/17/17 95.0 0.00 0.05
CERN 171117C00100000 C 11/17/17 100.0 0.00 0.05
CERN 171117P00040000 P 11/17/17 40.0 0.00 0.05
CERN 171117P00045000 P 11/17/17 45.0 0.00 0.05
CERN 171117P00050000 P 11/17/17 50.0 0.00 0.05
CERN 171117P00055000 P 11/17/17 55.0 0.00 0.10
CERN 171117P00060000 P 11/17/17 60.0 0.00 0.30
CERN 171117P00062500 P 11/17/17 62.5 0.10 0.25
CERN 171117P00065000 P 11/17/17 65.0 0.30 0.45
CERN 171117P00067500 P 11/17/17 67.5 0.65 0.80
CERN 171117P00070000 P 11/17/17 70.0 1.30 1.45
CERN 171117P00072500 P 11/17/17 72.5 2.40 2.50
CERN 171117P00075000 P 11/17/17 75.0 3.80 4.10
CERN 171117P00077500 P 11/17/17 77.5 5.70 6.00
CERN 171117P00080000 P 11/17/17 80.0 7.90 8.20
CERN 171117P00085000 P 11/17/17 85.0 12.70 13.00
CERN 171117P00090000 P 11/17/17 90.0 17.60 18.00
CERN 171117P00095000 P 11/17/17 95.0 22.60 23.00
CERN 171117P00100000 P 11/17/17 100.0 27.60 28.00
CERN 171215C00030000 C 12/15/17 30.0 42.10 42.40
CERN 171215C00035000 C 12/15/17 35.0 37.10 37.50
CERN 171215C00040000 C 12/15/17 40.0 32.10 32.50
CERN 171215C00042500 C 12/15/17 42.5 29.60 30.00
CERN 171215C00045000 C 12/15/17 45.0 27.10 27.50
CERN 171215C00047500 C 12/15/17 47.5 24.70 25.00
CERN 171215C00050000 C 12/15/17 50.0 22.20 22.50
CERN 171215C00052500 C 12/15/17 52.5 19.70 20.00
CERN 171215C00055000 C 12/15/17 55.0 17.30 17.60
CERN 171215C00057500 C 12/15/17 57.5 14.90 15.20
CERN 171215C00060000 C 12/15/17 60.0 12.50 12.80
CERN 171215C00062500 C 12/15/17 62.5 10.10 10.40
CERN 171215C00065000 C 12/15/17 65.0 7.90 8.20
CERN 171215C00067500 C 12/15/17 67.5 5.90 6.20
CERN 171215C00070000 C 12/15/17 70.0 4.10 4.40
CERN 171215C00072500 C 12/15/17 72.5 2.70 3.00
CERN 171215C00075000 C 12/15/17 75.0 1.65 1.80
CERN 171215C00077500 C 12/15/17 77.5 0.90 1.05
CERN 171215C00080000 C 12/15/17 80.0 0.50 0.65
CERN 171215C00085000 C 12/15/17 85.0 0.10 0.25
CERN 171215P00030000 P 12/15/17 30.0 0.00 0.05
CERN 171215P00035000 P 12/15/17 35.0 0.00 0.05
CERN 171215P00040000 P 12/15/17 40.0 0.00 0.05
CERN 171215P00042500 P 12/15/17 42.5 0.00 0.05
CERN 171215P00045000 P 12/15/17 45.0 0.00 0.05
CERN 171215P00047500 P 12/15/17 47.5 0.00 0.05
CERN 171215P00050000 P 12/15/17 50.0 0.00 0.10
CERN 171215P00052500 P 12/15/17 52.5 0.00 0.15
CERN 171215P00055000 P 12/15/17 55.0 0.00 0.20
CERN 171215P00057500 P 12/15/17 57.5 0.05 0.20
CERN 171215P00060000 P 12/15/17 60.0 0.20 0.30
CERN 171215P00062500 P 12/15/17 62.5 0.35 0.45
CERN 171215P00065000 P 12/15/17 65.0 0.60 0.75
CERN 171215P00067500 P 12/15/17 67.5 1.10 1.25
CERN 171215P00070000 P 12/15/17 70.0 1.80 1.95
CERN 171215P00072500 P 12/15/17 72.5 2.80 3.00
CERN 171215P00075000 P 12/15/17 75.0 4.20 4.50
CERN 171215P00077500 P 12/15/17 77.5 6.00 6.30
CERN 171215P00080000 P 12/15/17 80.0 8.10 8.30
CERN 171215P00085000 P 12/15/17 85.0 12.70 13.00
CERN 180119C00027500 C 01/19/18 27.5 44.70 45.00
CERN 180119C00030000 C 01/19/18 30.0 41.90 42.50
CERN 180119C00032500 C 01/19/18 32.5 38.70 40.00
CERN 180119C00035000 C 01/19/18 35.0 37.10 37.50
CERN 180119C00037500 C 01/19/18 37.5 34.70 35.00
CERN 180119C00040000 C 01/19/18 40.0 32.20 32.50
CERN 180119C00042500 C 01/19/18 42.5 29.70 30.10
CERN 180119C00045000 C 01/19/18 45.0 27.30 27.60
CERN 180119C00047500 C 01/19/18 47.5 24.80 25.10
CERN 180119C00050000 C 01/19/18 50.0 22.30 22.60
CERN 180119C00052500 C 01/19/18 52.5 19.80 20.20
CERN 180119C00055000 C 01/19/18 55.0 17.50 17.80
CERN 180119C00057500 C 01/19/18 57.5 15.10 15.40
CERN 180119C00060000 C 01/19/18 60.0 12.70 13.00
CERN 180119C00062500 C 01/19/18 62.5 10.50 10.80
CERN 180119C00065000 C 01/19/18 65.0 8.40 8.70
CERN 180119C00067500 C 01/19/18 67.5 6.40 6.70
CERN 180119C00070000 C 01/19/18 70.0 4.70 5.00
CERN 180119C00072500 C 01/19/18 72.5 3.20 3.50
CERN 180119C00075000 C 01/19/18 75.0 2.15 2.35
CERN 180119C00077500 C 01/19/18 77.5 1.35 1.50
CERN 180119C00080000 C 01/19/18 80.0 0.80 0.95
CERN 180119C00085000 C 01/19/18 85.0 0.25 0.35
CERN 180119C00090000 C 01/19/18 90.0 0.00 0.25
CERN 180119C00095000 C 01/19/18 95.0 0.00 0.10
CERN 180119P00027500 P 01/19/18 27.5 0.00 0.05
CERN 180119P00030000 P 01/19/18 30.0 0.00 0.05
CERN 180119P00032500 P 01/19/18 32.5 0.00 0.05
CERN 180119P00035000 P 01/19/18 35.0 0.00 0.05
CERN 180119P00037500 P 01/19/18 37.5 0.00 0.05
CERN 180119P00040000 P 01/19/18 40.0 0.00 0.05
CERN 180119P00042500 P 01/19/18 42.5 0.00 0.05
CERN 180119P00045000 P 01/19/18 45.0 0.00 0.05
CERN 180119P00047500 P 01/19/18 47.5 0.00 0.10
CERN 180119P00050000 P 01/19/18 50.0 0.05 0.15
CERN 180119P00052500 P 01/19/18 52.5 0.10 0.20
CERN 180119P00055000 P 01/19/18 55.0 0.15 0.30
CERN 180119P00057500 P 01/19/18 57.5 0.25 0.40
CERN 180119P00060000 P 01/19/18 60.0 0.40 0.55
CERN 180119P00062500 P 01/19/18 62.5 0.60 0.75
CERN 180119P00065000 P 01/19/18 65.0 0.95 1.10
CERN 180119P00067500 P 01/19/18 67.5 1.50 1.65
CERN 180119P00070000 P 01/19/18 70.0 2.25 2.40
CERN 180119P00072500 P 01/19/18 72.5 3.20 3.50
CERN 180119P00075000 P 01/19/18 75.0 4.60 4.90
CERN 180119P00077500 P 01/19/18 77.5 6.30 6.60
CERN 180119P00080000 P 01/19/18 80.0 8.30 8.60
CERN 180119P00085000 P 01/19/18 85.0 12.70 13.00
CERN 180119P00090000 P 01/19/18 90.0 17.70 18.00
CERN 180119P00095000 P 01/19/18 95.0 22.60 23.00
CERN 180316C00035000 C 03/16/18 35.0 37.30 37.60
CERN 180316C00037500 C 03/16/18 37.5 34.80 35.10
CERN 180316C00040000 C 03/16/18 40.0 32.40 32.70
CERN 180316C00042500 C 03/16/18 42.5 29.90 30.20
CERN 180316C00045000 C 03/16/18 45.0 27.50 27.80
CERN 180316C00047500 C 03/16/18 47.5 25.00 25.30
CERN 180316C00050000 C 03/16/18 50.0 22.60 22.90
CERN 180316C00055000 C 03/16/18 55.0 17.90 18.20
CERN 180316C00057500 C 03/16/18 57.5 15.60 15.90
CERN 180316C00060000 C 03/16/18 60.0 13.40 13.70
CERN 180316C00062500 C 03/16/18 62.5 11.30 11.60
CERN 180316C00065000 C 03/16/18 65.0 9.30 9.60
CERN 180316C00067500 C 03/16/18 67.5 7.50 7.80
CERN 180316C00070000 C 03/16/18 70.0 5.90 6.20
CERN 180316C00072500 C 03/16/18 72.5 4.50 4.80
CERN 180316C00075000 C 03/16/18 75.0 3.30 3.60
CERN 180316C00077500 C 03/16/18 77.5 2.45 2.60
CERN 180316C00080000 C 03/16/18 80.0 1.70 1.90
CERN 180316C00085000 C 03/16/18 85.0 0.75 0.95
CERN 180316C00090000 C 03/16/18 90.0 0.30 0.55
CERN 180316C00095000 C 03/16/18 95.0 0.05 0.30
CERN 180316P00035000 P 03/16/18 35.0 0.00 0.05
CERN 180316P00037500 P 03/16/18 37.5 0.00 0.05
CERN 180316P00040000 P 03/16/18 40.0 0.00 0.10
CERN 180316P00042500 P 03/16/18 42.5 0.00 0.15
CERN 180316P00045000 P 03/16/18 45.0 0.05 0.20
CERN 180316P00047500 P 03/16/18 47.5 0.10 0.25
CERN 180316P00050000 P 03/16/18 50.0 0.15 0.35
CERN 180316P00055000 P 03/16/18 55.0 0.40 0.60
CERN 180316P00057500 P 03/16/18 57.5 0.60 0.75
CERN 180316P00060000 P 03/16/18 60.0 0.85 1.00
CERN 180316P00062500 P 03/16/18 62.5 1.25 1.40
CERN 180316P00065000 P 03/16/18 65.0 1.70 1.90
CERN 180316P00067500 P 03/16/18 67.5 2.35 2.60
CERN 180316P00070000 P 03/16/18 70.0 3.20 3.50
CERN 180316P00072500 P 03/16/18 72.5 4.30 4.60
CERN 180316P00075000 P 03/16/18 75.0 5.60 6.00
CERN 180316P00077500 P 03/16/18 77.5 7.10 7.50
CERN 180316P00080000 P 03/16/18 80.0 8.90 9.30
CERN 180316P00085000 P 03/16/18 85.0 13.00 13.50
CERN 180316P00090000 P 03/16/18 90.0 17.70 18.00
CERN 180316P00095000 P 03/16/18 95.0 22.70 23.00
CERN 190118C00025000 C 01/18/19 25.0 45.50 50.10
CERN 190118C00027500 C 01/18/19 27.5 43.60 47.60
CERN 190118C00030000 C 01/18/19 30.0 41.20 45.10
CERN 190118C00032500 C 01/18/19 32.5 39.10 42.70
CERN 190118C00035000 C 01/18/19 35.0 36.60 40.30
CERN 190118C00037500 C 01/18/19 37.5 34.20 38.00
CERN 190118C00040000 C 01/18/19 40.0 32.00 35.50
CERN 190118C00042500 C 01/18/19 42.5 29.60 33.50
CERN 190118C00045000 C 01/18/19 45.0 27.70 31.00
CERN 190118C00047500 C 01/18/19 47.5 25.40 28.80
CERN 190118C00050000 C 01/18/19 50.0 23.30 26.50
CERN 190118C00052500 C 01/18/19 52.5 22.30 23.20
CERN 190118C00055000 C 01/18/19 55.0 20.40 21.20
CERN 190118C00057500 C 01/18/19 57.5 18.50 19.20
CERN 190118C00060000 C 01/18/19 60.0 16.50 17.30
CERN 190118C00062500 C 01/18/19 62.5 14.80 15.70
CERN 190118C00065000 C 01/18/19 65.0 13.10 13.80
CERN 190118C00067500 C 01/18/19 67.5 11.60 12.30
CERN 190118C00070000 C 01/18/19 70.0 10.00 10.90
CERN 190118C00072500 C 01/18/19 72.5 8.80 9.50
CERN 190118C00075000 C 01/18/19 75.0 7.60 8.20
CERN 190118C00077500 C 01/18/19 77.5 6.50 6.90
CERN 190118C00080000 C 01/18/19 80.0 5.40 6.00
CERN 190118C00085000 C 01/18/19 85.0 3.70 4.60
CERN 190118C00090000 C 01/18/19 90.0 2.70 3.20
CERN 190118C00095000 C 01/18/19 95.0 1.80 2.20
CERN 190118C00100000 C 01/18/19 100.0 1.20 1.65
CERN 190118C00105000 C 01/18/19 105.0 0.80 1.25
CERN 190118P00025000 P 01/18/19 25.0 0.00 0.15
CERN 190118P00027500 P 01/18/19 27.5 0.00 0.20
CERN 190118P00030000 P 01/18/19 30.0 0.10 0.30
CERN 190118P00032500 P 01/18/19 32.5 0.20 0.35
CERN 190118P00035000 P 01/18/19 35.0 0.30 0.45
CERN 190118P00037500 P 01/18/19 37.5 0.40 0.65
CERN 190118P00040000 P 01/18/19 40.0 0.50 0.75
CERN 190118P00042500 P 01/18/19 42.5 0.60 1.00
CERN 190118P00045000 P 01/18/19 45.0 0.75 1.20
CERN 190118P00047500 P 01/18/19 47.5 1.00 1.40
CERN 190118P00050000 P 01/18/19 50.0 1.15 1.80
CERN 190118P00052500 P 01/18/19 52.5 1.55 1.95
CERN 190118P00055000 P 01/18/19 55.0 2.10 2.35
CERN 190118P00057500 P 01/18/19 57.5 2.35 2.80
CERN 190118P00060000 P 01/18/19 60.0 3.00 3.40
CERN 190118P00062500 P 01/18/19 62.5 3.60 4.20
CERN 190118P00065000 P 01/18/19 65.0 4.20 5.00
CERN 190118P00067500 P 01/18/19 67.5 5.30 5.80
CERN 190118P00070000 P 01/18/19 70.0 6.20 7.00
CERN 190118P00072500 P 01/18/19 72.5 7.40 8.00
CERN 190118P00075000 P 01/18/19 75.0 8.70 9.20
CERN 190118P00077500 P 01/18/19 77.5 10.00 10.70
CERN 190118P00080000 P 01/18/19 80.0 11.50 12.30
CERN 190118P00085000 P 01/18/19 85.0 14.90 15.60
CERN 190118P00090000 P 01/18/19 90.0 18.60 19.50
CERN 190118P00095000 P 01/18/19 95.0 23.10 23.70
CERN 190118P00100000 P 01/18/19 100.0 26.10 29.40
CERN 190118P00105000 P 01/18/19 105.0 30.60 34.50

OPRA data is delayed 15 minutes.