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 May 25 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 160617C00035000 C 06/17/16 35.0 19.80 21.00
CERN 160617C00037500 C 06/17/16 37.5 16.80 18.40
CERN 160617C00040000 C 06/17/16 40.0 14.80 15.90
CERN 160617C00042500 C 06/17/16 42.5 12.30 13.50
CERN 160617C00045000 C 06/17/16 45.0 9.80 10.80
CERN 160617C00047500 C 06/17/16 47.5 7.40 8.30
CERN 160617C00050000 C 06/17/16 50.0 5.00 5.90
CERN 160617C00052500 C 06/17/16 52.5 3.10 3.40
CERN 160617C00055000 C 06/17/16 55.0 1.30 1.45
CERN 160617C00057500 C 06/17/16 57.5 0.30 0.50
CERN 160617C00060000 C 06/17/16 60.0 0.00 0.10
CERN 160617C00062500 C 06/17/16 62.5 0.00 0.05
CERN 160617C00065000 C 06/17/16 65.0 0.00 0.05
CERN 160617C00067500 C 06/17/16 67.5 0.00 0.05
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 0.05
CERN 160617P00042500 P 06/17/16 42.5 0.00 0.05
CERN 160617P00045000 P 06/17/16 45.0 0.00 0.05
CERN 160617P00047500 P 06/17/16 47.5 0.00 0.05
CERN 160617P00050000 P 06/17/16 50.0 0.05 0.15
CERN 160617P00052500 P 06/17/16 52.5 0.30 0.40
CERN 160617P00055000 P 06/17/16 55.0 0.95 1.10
CERN 160617P00057500 P 06/17/16 57.5 2.35 2.65
CERN 160617P00060000 P 06/17/16 60.0 4.30 5.20
CERN 160617P00062500 P 06/17/16 62.5 6.60 7.70
CERN 160617P00065000 P 06/17/16 65.0 8.30 10.20
CERN 160617P00067500 P 06/17/16 67.5 11.30 12.80
CERN 160617P00070000 P 06/17/16 70.0 12.80 16.10
CERN 160617P00075000 P 06/17/16 75.0 18.80 21.20
CERN 160617P00080000 P 06/17/16 80.0 23.60 25.20
CERN 160617P00085000 P 06/17/16 85.0 28.80 31.20
CERN 160617P00090000 P 06/17/16 90.0 32.80 36.20
CERN 160617P00095000 P 06/17/16 95.0 38.60 40.20
CERN 160715C00027500 C 07/15/16 27.5 27.30 28.60
CERN 160715C00030000 C 07/15/16 30.0 24.80 26.20
CERN 160715C00032500 C 07/15/16 32.5 22.30 23.70
CERN 160715C00035000 C 07/15/16 35.0 19.80 21.20
CERN 160715C00037500 C 07/15/16 37.5 17.40 18.70
CERN 160715C00040000 C 07/15/16 40.0 14.90 15.90
CERN 160715C00042500 C 07/15/16 42.5 12.60 13.30
CERN 160715C00045000 C 07/15/16 45.0 9.90 11.10
CERN 160715C00047500 C 07/15/16 47.5 7.60 8.60
CERN 160715C00050000 C 07/15/16 50.0 5.40 6.10
CERN 160715C00052500 C 07/15/16 52.5 3.60 4.00
CERN 160715C00055000 C 07/15/16 55.0 2.00 2.20
CERN 160715C00057500 C 07/15/16 57.5 0.90 1.10
CERN 160715C00060000 C 07/15/16 60.0 0.30 0.40
CERN 160715C00062500 C 07/15/16 62.5 0.05 0.20
CERN 160715C00065000 C 07/15/16 65.0 0.00 0.10
CERN 160715C00070000 C 07/15/16 70.0 0.00 0.05
CERN 160715C00075000 C 07/15/16 75.0 0.00 0.05
CERN 160715C00080000 C 07/15/16 80.0 0.00 0.05
CERN 160715P00027500 P 07/15/16 27.5 0.00 0.05
CERN 160715P00030000 P 07/15/16 30.0 0.00 0.05
CERN 160715P00032500 P 07/15/16 32.5 0.00 0.05
CERN 160715P00035000 P 07/15/16 35.0 0.00 0.05
CERN 160715P00037500 P 07/15/16 37.5 0.00 0.05
CERN 160715P00040000 P 07/15/16 40.0 0.00 0.05
CERN 160715P00042500 P 07/15/16 42.5 0.00 0.10
CERN 160715P00045000 P 07/15/16 45.0 0.05 0.15
CERN 160715P00047500 P 07/15/16 47.5 0.15 0.25
CERN 160715P00050000 P 07/15/16 50.0 0.35 0.45
CERN 160715P00052500 P 07/15/16 52.5 0.80 0.90
CERN 160715P00055000 P 07/15/16 55.0 1.65 1.75
CERN 160715P00057500 P 07/15/16 57.5 2.90 3.20
CERN 160715P00060000 P 07/15/16 60.0 4.80 5.10
CERN 160715P00062500 P 07/15/16 62.5 6.80 7.70
CERN 160715P00065000 P 07/15/16 65.0 9.10 10.20
CERN 160715P00070000 P 07/15/16 70.0 14.10 15.20
CERN 160715P00075000 P 07/15/16 75.0 18.70 21.20
CERN 160715P00080000 P 07/15/16 80.0 23.60 25.20
CERN 160916C00030000 C 09/16/16 30.0 24.80 26.10
CERN 160916C00032500 C 09/16/16 32.5 22.40 23.80
CERN 160916C00035000 C 09/16/16 35.0 19.90 21.60
CERN 160916C00037500 C 09/16/16 37.5 17.50 18.90
CERN 160916C00040000 C 09/16/16 40.0 15.10 16.50
CERN 160916C00042500 C 09/16/16 42.5 12.70 13.90
CERN 160916C00045000 C 09/16/16 45.0 10.20 11.60
CERN 160916C00047500 C 09/16/16 47.5 8.70 9.20
CERN 160916C00050000 C 09/16/16 50.0 6.80 7.20
CERN 160916C00052500 C 09/16/16 52.5 5.00 5.40
CERN 160916C00055000 C 09/16/16 55.0 3.60 3.80
CERN 160916C00057500 C 09/16/16 57.5 2.40 2.60
CERN 160916C00060000 C 09/16/16 60.0 1.50 1.65
CERN 160916C00062500 C 09/16/16 62.5 0.85 1.05
CERN 160916C00065000 C 09/16/16 65.0 0.45 0.65
CERN 160916C00067500 C 09/16/16 67.5 0.25 0.45
CERN 160916C00070000 C 09/16/16 70.0 0.10 0.25
CERN 160916C00075000 C 09/16/16 75.0 0.00 0.10
CERN 160916C00080000 C 09/16/16 80.0 0.00 0.05
CERN 160916C00085000 C 09/16/16 85.0 0.00 0.05
CERN 160916P00030000 P 09/16/16 30.0 0.00 0.05
CERN 160916P00032500 P 09/16/16 32.5 0.00 0.10
CERN 160916P00035000 P 09/16/16 35.0 0.00 0.10
CERN 160916P00037500 P 09/16/16 37.5 0.05 0.15
CERN 160916P00040000 P 09/16/16 40.0 0.20 0.25
CERN 160916P00042500 P 09/16/16 42.5 0.30 0.40
CERN 160916P00045000 P 09/16/16 45.0 0.50 0.70
CERN 160916P00047500 P 09/16/16 47.5 0.85 1.00
CERN 160916P00050000 P 09/16/16 50.0 1.40 1.55
CERN 160916P00052500 P 09/16/16 52.5 2.05 2.30
CERN 160916P00055000 P 09/16/16 55.0 3.10 3.30
CERN 160916P00057500 P 09/16/16 57.5 4.40 4.60
CERN 160916P00060000 P 09/16/16 60.0 5.90 6.20
CERN 160916P00062500 P 09/16/16 62.5 7.80 8.10
CERN 160916P00065000 P 09/16/16 65.0 9.30 10.60
CERN 160916P00067500 P 09/16/16 67.5 11.70 12.90
CERN 160916P00070000 P 09/16/16 70.0 14.00 15.30
CERN 160916P00075000 P 09/16/16 75.0 19.00 20.20
CERN 160916P00080000 P 09/16/16 80.0 23.00 26.20
CERN 160916P00085000 P 09/16/16 85.0 29.00 30.20
CERN 161216C00030000 C 12/16/16 30.0 24.90 26.00
CERN 161216C00032500 C 12/16/16 32.5 22.00 24.10
CERN 161216C00035000 C 12/16/16 35.0 20.10 21.50
CERN 161216C00037500 C 12/16/16 37.5 17.80 18.90
CERN 161216C00040000 C 12/16/16 40.0 15.50 16.60
CERN 161216C00042500 C 12/16/16 42.5 13.30 14.40
CERN 161216C00045000 C 12/16/16 45.0 11.60 12.20
CERN 161216C00047500 C 12/16/16 47.5 9.70 10.20
CERN 161216C00050000 C 12/16/16 50.0 7.80 8.30
CERN 161216C00052500 C 12/16/16 52.5 6.20 6.50
CERN 161216C00055000 C 12/16/16 55.0 4.80 5.10
CERN 161216C00057500 C 12/16/16 57.5 3.60 3.90
CERN 161216C00060000 C 12/16/16 60.0 2.55 2.85
CERN 161216C00062500 C 12/16/16 62.5 1.75 2.05
CERN 161216C00065000 C 12/16/16 65.0 1.20 1.45
CERN 161216C00067500 C 12/16/16 67.5 0.75 1.10
CERN 161216C00070000 C 12/16/16 70.0 0.45 0.80
CERN 161216C00075000 C 12/16/16 75.0 0.15 0.35
CERN 161216C00080000 C 12/16/16 80.0 0.05 0.15
CERN 161216P00030000 P 12/16/16 30.0 0.05 0.15
CERN 161216P00032500 P 12/16/16 32.5 0.10 0.25
CERN 161216P00035000 P 12/16/16 35.0 0.20 0.35
CERN 161216P00037500 P 12/16/16 37.5 0.30 0.50
CERN 161216P00040000 P 12/16/16 40.0 0.45 0.75
CERN 161216P00042500 P 12/16/16 42.5 0.75 1.05
CERN 161216P00045000 P 12/16/16 45.0 1.10 1.45
CERN 161216P00047500 P 12/16/16 47.5 1.65 1.85
CERN 161216P00050000 P 12/16/16 50.0 2.25 2.50
CERN 161216P00052500 P 12/16/16 52.5 3.10 3.40
CERN 161216P00055000 P 12/16/16 55.0 4.10 4.50
CERN 161216P00057500 P 12/16/16 57.5 5.40 5.70
CERN 161216P00060000 P 12/16/16 60.0 6.90 7.20
CERN 161216P00062500 P 12/16/16 62.5 8.60 9.00
CERN 161216P00065000 P 12/16/16 65.0 10.50 10.90
CERN 161216P00067500 P 12/16/16 67.5 12.60 13.00
CERN 161216P00070000 P 12/16/16 70.0 14.70 15.70
CERN 161216P00075000 P 12/16/16 75.0 19.20 20.40
CERN 161216P00080000 P 12/16/16 80.0 24.20 25.30
CERN 170120C00030000 C 01/20/17 30.0 25.00 26.10
CERN 170120C00032500 C 01/20/17 32.5 22.10 24.20
CERN 170120C00035000 C 01/20/17 35.0 20.20 21.50
CERN 170120C00037500 C 01/20/17 37.5 17.90 19.10
CERN 170120C00040000 C 01/20/17 40.0 15.60 16.80
CERN 170120C00042500 C 01/20/17 42.5 13.30 14.50
CERN 170120C00045000 C 01/20/17 45.0 11.90 12.40
CERN 170120C00047500 C 01/20/17 47.5 9.90 10.50
CERN 170120C00050000 C 01/20/17 50.0 8.10 8.50
CERN 170120C00052500 C 01/20/17 52.5 6.50 6.90
CERN 170120C00055000 C 01/20/17 55.0 5.10 5.50
CERN 170120C00057500 C 01/20/17 57.5 3.90 4.20
CERN 170120C00060000 C 01/20/17 60.0 2.85 3.20
CERN 170120C00062500 C 01/20/17 62.5 2.00 2.35
CERN 170120C00065000 C 01/20/17 65.0 1.40 1.70
CERN 170120C00067500 C 01/20/17 67.5 0.90 1.20
CERN 170120C00070000 C 01/20/17 70.0 0.60 0.95
CERN 170120C00075000 C 01/20/17 75.0 0.25 0.45
CERN 170120C00080000 C 01/20/17 80.0 0.10 0.20
CERN 170120C00085000 C 01/20/17 85.0 0.00 0.10
CERN 170120C00090000 C 01/20/17 90.0 0.00 0.05
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 0.20
CERN 170120P00032500 P 01/20/17 32.5 0.15 0.30
CERN 170120P00035000 P 01/20/17 35.0 0.20 0.45
CERN 170120P00037500 P 01/20/17 37.5 0.35 0.60
CERN 170120P00040000 P 01/20/17 40.0 0.60 0.85
CERN 170120P00042500 P 01/20/17 42.5 0.85 1.20
CERN 170120P00045000 P 01/20/17 45.0 1.35 1.55
CERN 170120P00047500 P 01/20/17 47.5 1.80 2.10
CERN 170120P00050000 P 01/20/17 50.0 2.50 2.80
CERN 170120P00052500 P 01/20/17 52.5 3.40 3.70
CERN 170120P00055000 P 01/20/17 55.0 4.40 4.80
CERN 170120P00057500 P 01/20/17 57.5 5.60 6.00
CERN 170120P00060000 P 01/20/17 60.0 7.10 7.50
CERN 170120P00062500 P 01/20/17 62.5 8.80 9.20
CERN 170120P00065000 P 01/20/17 65.0 10.70 11.10
CERN 170120P00067500 P 01/20/17 67.5 12.70 13.10
CERN 170120P00070000 P 01/20/17 70.0 14.70 15.80
CERN 170120P00075000 P 01/20/17 75.0 19.20 20.50
CERN 170120P00080000 P 01/20/17 80.0 24.00 25.40
CERN 170120P00085000 P 01/20/17 85.0 28.70 30.80
CERN 170120P00090000 P 01/20/17 90.0 32.50 36.80
CERN 170120P00095000 P 01/20/17 95.0 37.50 41.80
CERN 170120P00100000 P 01/20/17 100.0 42.50 46.90
CERN 170120P00105000 P 01/20/17 105.0 47.30 51.90
CERN 170120P00110000 P 01/20/17 110.0 53.90 55.70
CERN 180119C00027500 C 01/19/18 27.5 26.60 29.90
CERN 180119C00030000 C 01/19/18 30.0 25.70 27.60
CERN 180119C00032500 C 01/19/18 32.5 23.50 25.40
CERN 180119C00035000 C 01/19/18 35.0 21.40 23.20
CERN 180119C00037500 C 01/19/18 37.5 19.30 21.50
CERN 180119C00040000 C 01/19/18 40.0 17.70 18.80
CERN 180119C00042500 C 01/19/18 42.5 15.60 17.20
CERN 180119C00045000 C 01/19/18 45.0 13.80 15.40
CERN 180119C00047500 C 01/19/18 47.5 12.20 13.20
CERN 180119C00050000 C 01/19/18 50.0 10.50 11.60
CERN 180119C00052500 C 01/19/18 52.5 9.00 10.20
CERN 180119C00055000 C 01/19/18 55.0 7.80 8.90
CERN 180119C00057500 C 01/19/18 57.5 6.50 7.70
CERN 180119C00060000 C 01/19/18 60.0 5.50 6.60
CERN 180119C00062500 C 01/19/18 62.5 4.80 5.70
CERN 180119C00065000 C 01/19/18 65.0 3.70 4.80
CERN 180119C00067500 C 01/19/18 67.5 2.90 4.10
CERN 180119C00070000 C 01/19/18 70.0 2.30 3.50
CERN 180119C00075000 C 01/19/18 75.0 1.60 2.45
CERN 180119C00080000 C 01/19/18 80.0 0.90 1.75
CERN 180119C00085000 C 01/19/18 85.0 0.45 1.45
CERN 180119P00027500 P 01/19/18 27.5 0.25 0.80
CERN 180119P00030000 P 01/19/18 30.0 0.70 1.05
CERN 180119P00032500 P 01/19/18 32.5 0.65 1.40
CERN 180119P00035000 P 01/19/18 35.0 1.00 1.75
CERN 180119P00037500 P 01/19/18 37.5 1.25 2.10
CERN 180119P00040000 P 01/19/18 40.0 1.75 2.55
CERN 180119P00042500 P 01/19/18 42.5 2.20 3.10
CERN 180119P00045000 P 01/19/18 45.0 2.85 3.70
CERN 180119P00047500 P 01/19/18 47.5 3.60 4.50
CERN 180119P00050000 P 01/19/18 50.0 4.50 5.40
CERN 180119P00052500 P 01/19/18 52.5 5.50 6.40
CERN 180119P00055000 P 01/19/18 55.0 6.60 7.60
CERN 180119P00057500 P 01/19/18 57.5 7.90 8.90
CERN 180119P00060000 P 01/19/18 60.0 9.20 10.30
CERN 180119P00062500 P 01/19/18 62.5 10.70 11.80
CERN 180119P00065000 P 01/19/18 65.0 12.30 13.40
CERN 180119P00067500 P 01/19/18 67.5 14.10 15.20
CERN 180119P00070000 P 01/19/18 70.0 16.00 17.00
CERN 180119P00075000 P 01/19/18 75.0 20.10 21.60
CERN 180119P00080000 P 01/19/18 80.0 24.30 26.20
CERN 180119P00085000 P 01/19/18 85.0 29.00 30.90

OPRA data is delayed 15 minutes.