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 (2017-06-09)Premium Content

Cerner Corp (CERN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 170915C00027500 C 09/15/17 27.5 36.30 37.70
CERN 170915C00030000 C 09/15/17 30.0 33.60 35.80
CERN 170915C00032500 C 09/15/17 32.5 31.00 33.30
CERN 170915C00035000 C 09/15/17 35.0 29.00 30.10
CERN 170915C00037500 C 09/15/17 37.5 25.80 27.40
CERN 170915C00040000 C 09/15/17 40.0 23.90 25.10
CERN 170915C00042500 C 09/15/17 42.5 21.40 23.00
CERN 170915C00045000 C 09/15/17 45.0 18.80 20.10
CERN 170915C00047500 C 09/15/17 47.5 16.60 17.20
CERN 170915C00050000 C 09/15/17 50.0 14.20 14.70
CERN 170915C00052500 C 09/15/17 52.5 11.70 12.10
CERN 170915C00055000 C 09/15/17 55.0 9.20 9.60
CERN 170915C00057500 C 09/15/17 57.5 6.70 7.10
CERN 170915C00060000 C 09/15/17 60.0 4.50 4.70
CERN 170915C00062500 C 09/15/17 62.5 2.45 2.65
CERN 170915C00065000 C 09/15/17 65.0 1.00 1.15
CERN 170915C00067500 C 09/15/17 67.5 0.25 0.40
CERN 170915C00070000 C 09/15/17 70.0 0.00 0.10
CERN 170915C00072500 C 09/15/17 72.5 0.00 0.05
CERN 170915C00075000 C 09/15/17 75.0 0.00 0.05
CERN 170915C00077500 C 09/15/17 77.5 0.00 0.05
CERN 170915P00027500 P 09/15/17 27.5 0.00 0.05
CERN 170915P00030000 P 09/15/17 30.0 0.00 0.05
CERN 170915P00032500 P 09/15/17 32.5 0.00 0.05
CERN 170915P00035000 P 09/15/17 35.0 0.00 0.05
CERN 170915P00037500 P 09/15/17 37.5 0.00 0.05
CERN 170915P00040000 P 09/15/17 40.0 0.00 0.05
CERN 170915P00042500 P 09/15/17 42.5 0.00 0.05
CERN 170915P00045000 P 09/15/17 45.0 0.00 0.05
CERN 170915P00047500 P 09/15/17 47.5 0.00 0.05
CERN 170915P00050000 P 09/15/17 50.0 0.00 0.05
CERN 170915P00052500 P 09/15/17 52.5 0.00 0.05
CERN 170915P00055000 P 09/15/17 55.0 0.05 0.10
CERN 170915P00057500 P 09/15/17 57.5 0.05 0.15
CERN 170915P00060000 P 09/15/17 60.0 0.20 0.35
CERN 170915P00062500 P 09/15/17 62.5 0.65 0.80
CERN 170915P00065000 P 09/15/17 65.0 1.65 1.85
CERN 170915P00067500 P 09/15/17 67.5 3.30 3.60
CERN 170915P00070000 P 09/15/17 70.0 5.60 5.90
CERN 170915P00072500 P 09/15/17 72.5 8.00 8.40
CERN 170915P00075000 P 09/15/17 75.0 10.20 11.90
CERN 170915P00077500 P 09/15/17 77.5 13.10 13.40
CERN 171215C00030000 C 12/15/17 30.0 33.80 35.30
CERN 171215C00035000 C 12/15/17 35.0 29.10 30.10
CERN 171215C00040000 C 12/15/17 40.0 24.20 25.10
CERN 171215C00042500 C 12/15/17 42.5 21.70 22.70
CERN 171215C00045000 C 12/15/17 45.0 19.40 20.20
CERN 171215C00047500 C 12/15/17 47.5 17.00 17.60
CERN 171215C00050000 C 12/15/17 50.0 14.60 15.40
CERN 171215C00052500 C 12/15/17 52.5 12.40 13.10
CERN 171215C00055000 C 12/15/17 55.0 10.20 10.80
CERN 171215C00057500 C 12/15/17 57.5 8.10 8.40
CERN 171215C00060000 C 12/15/17 60.0 6.20 6.50
CERN 171215C00062500 C 12/15/17 62.5 4.50 4.90
CERN 171215C00065000 C 12/15/17 65.0 3.10 3.50
CERN 171215C00067500 C 12/15/17 67.5 2.05 2.30
CERN 171215C00070000 C 12/15/17 70.0 1.25 1.50
CERN 171215C00072500 C 12/15/17 72.5 0.75 0.95
CERN 171215C00075000 C 12/15/17 75.0 0.40 0.60
CERN 171215C00077500 C 12/15/17 77.5 0.20 0.40
CERN 171215C00080000 C 12/15/17 80.0 0.05 0.25
CERN 171215C00085000 C 12/15/17 85.0 0.00 0.10
CERN 171215P00030000 P 12/15/17 30.0 0.00 0.05
CERN 171215P00035000 P 12/15/17 35.0 0.00 0.10
CERN 171215P00040000 P 12/15/17 40.0 0.00 0.10
CERN 171215P00042500 P 12/15/17 42.5 0.00 0.15
CERN 171215P00045000 P 12/15/17 45.0 0.05 0.25
CERN 171215P00047500 P 12/15/17 47.5 0.15 0.35
CERN 171215P00050000 P 12/15/17 50.0 0.25 0.45
CERN 171215P00052500 P 12/15/17 52.5 0.45 0.65
CERN 171215P00055000 P 12/15/17 55.0 0.75 0.90
CERN 171215P00057500 P 12/15/17 57.5 1.15 1.35
CERN 171215P00060000 P 12/15/17 60.0 1.75 1.95
CERN 171215P00062500 P 12/15/17 62.5 2.55 2.70
CERN 171215P00065000 P 12/15/17 65.0 3.60 3.90
CERN 171215P00067500 P 12/15/17 67.5 5.00 5.30
CERN 171215P00070000 P 12/15/17 70.0 6.70 7.00
CERN 171215P00072500 P 12/15/17 72.5 8.70 9.00
CERN 171215P00075000 P 12/15/17 75.0 10.80 11.20
CERN 171215P00077500 P 12/15/17 77.5 13.10 13.60
CERN 171215P00080000 P 12/15/17 80.0 15.30 16.20
CERN 171215P00085000 P 12/15/17 85.0 20.40 21.50
CERN 180119C00027500 C 01/19/18 27.5 35.20 37.90
CERN 180119C00030000 C 01/19/18 30.0 33.70 35.50
CERN 180119C00032500 C 01/19/18 32.5 31.10 33.00
CERN 180119C00035000 C 01/19/18 35.0 28.70 30.10
CERN 180119C00037500 C 01/19/18 37.5 25.80 27.60
CERN 180119C00040000 C 01/19/18 40.0 24.10 25.40
CERN 180119C00042500 C 01/19/18 42.5 21.40 22.80
CERN 180119C00045000 C 01/19/18 45.0 19.10 20.50
CERN 180119C00047500 C 01/19/18 47.5 16.40 17.50
CERN 180119C00050000 C 01/19/18 50.0 14.60 15.60
CERN 180119C00052500 C 01/19/18 52.5 12.60 13.00
CERN 180119C00055000 C 01/19/18 55.0 10.40 10.70
CERN 180119C00057500 C 01/19/18 57.5 8.40 8.80
CERN 180119C00060000 C 01/19/18 60.0 6.50 6.90
CERN 180119C00062500 C 01/19/18 62.5 4.90 5.30
CERN 180119C00065000 C 01/19/18 65.0 3.50 3.80
CERN 180119C00067500 C 01/19/18 67.5 2.40 2.65
CERN 180119C00070000 C 01/19/18 70.0 1.55 1.75
CERN 180119C00072500 C 01/19/18 72.5 0.95 1.15
CERN 180119C00075000 C 01/19/18 75.0 0.55 0.70
CERN 180119C00077500 C 01/19/18 77.5 0.30 0.45
CERN 180119C00080000 C 01/19/18 80.0 0.10 0.25
CERN 180119C00085000 C 01/19/18 85.0 0.00 0.10
CERN 180119C00090000 C 01/19/18 90.0 0.00 0.05
CERN 180119C00095000 C 01/19/18 95.0 0.00 0.05
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 0.10
CERN 180119P00037500 P 01/19/18 37.5 0.05 0.10
CERN 180119P00040000 P 01/19/18 40.0 0.00 0.15
CERN 180119P00042500 P 01/19/18 42.5 0.05 0.20
CERN 180119P00045000 P 01/19/18 45.0 0.15 0.25
CERN 180119P00047500 P 01/19/18 47.5 0.25 0.40
CERN 180119P00050000 P 01/19/18 50.0 0.40 0.55
CERN 180119P00052500 P 01/19/18 52.5 0.60 0.75
CERN 180119P00055000 P 01/19/18 55.0 0.95 1.10
CERN 180119P00057500 P 01/19/18 57.5 1.35 1.55
CERN 180119P00060000 P 01/19/18 60.0 1.95 2.20
CERN 180119P00062500 P 01/19/18 62.5 2.80 3.10
CERN 180119P00065000 P 01/19/18 65.0 3.80 4.10
CERN 180119P00067500 P 01/19/18 67.5 5.20 5.60
CERN 180119P00070000 P 01/19/18 70.0 6.80 7.20
CERN 180119P00072500 P 01/19/18 72.5 8.80 9.10
CERN 180119P00075000 P 01/19/18 75.0 10.90 11.20
CERN 180119P00077500 P 01/19/18 77.5 12.80 13.70
CERN 180119P00080000 P 01/19/18 80.0 15.20 16.10
CERN 180119P00085000 P 01/19/18 85.0 19.20 21.30
CERN 180119P00090000 P 01/19/18 90.0 23.50 27.40
CERN 180119P00095000 P 01/19/18 95.0 30.10 31.20
CERN 180316C00035000 C 03/16/18 35.0 28.60 31.10
CERN 180316C00037500 C 03/16/18 37.5 24.90 29.40
CERN 180316C00040000 C 03/16/18 40.0 23.90 25.90
CERN 180316C00042500 C 03/16/18 42.5 20.00 24.40
CERN 180316C00045000 C 03/16/18 45.0 17.60 21.50
CERN 180316C00047500 C 03/16/18 47.5 16.00 19.00
CERN 180316C00050000 C 03/16/18 50.0 15.10 15.80
CERN 180316C00055000 C 03/16/18 55.0 11.10 11.50
CERN 180316C00057500 C 03/16/18 57.5 9.10 9.60
CERN 180316C00060000 C 03/16/18 60.0 7.20 7.80
CERN 180316C00062500 C 03/16/18 62.5 5.80 6.20
CERN 180316C00065000 C 03/16/18 65.0 4.40 4.80
CERN 180316C00067500 C 03/16/18 67.5 3.20 3.60
CERN 180316C00070000 C 03/16/18 70.0 2.25 2.70
CERN 180316C00072500 C 03/16/18 72.5 1.60 1.90
CERN 180316C00075000 C 03/16/18 75.0 1.00 1.35
CERN 180316C00080000 C 03/16/18 80.0 0.35 0.65
CERN 180316C00085000 C 03/16/18 85.0 0.10 0.30
CERN 180316C00090000 C 03/16/18 90.0 0.00 0.15
CERN 180316C00095000 C 03/16/18 95.0 0.00 0.10
CERN 180316P00035000 P 03/16/18 35.0 0.00 0.15
CERN 180316P00037500 P 03/16/18 37.5 0.05 0.20
CERN 180316P00040000 P 03/16/18 40.0 0.10 0.25
CERN 180316P00042500 P 03/16/18 42.5 0.20 0.35
CERN 180316P00045000 P 03/16/18 45.0 0.30 0.50
CERN 180316P00047500 P 03/16/18 47.5 0.45 0.70
CERN 180316P00050000 P 03/16/18 50.0 0.70 0.85
CERN 180316P00055000 P 03/16/18 55.0 1.35 1.65
CERN 180316P00057500 P 03/16/18 57.5 1.95 2.20
CERN 180316P00060000 P 03/16/18 60.0 2.65 3.00
CERN 180316P00062500 P 03/16/18 62.5 3.50 3.90
CERN 180316P00065000 P 03/16/18 65.0 4.60 5.10
CERN 180316P00067500 P 03/16/18 67.5 5.90 6.40
CERN 180316P00070000 P 03/16/18 70.0 7.40 7.90
CERN 180316P00072500 P 03/16/18 72.5 8.80 9.90
CERN 180316P00075000 P 03/16/18 75.0 11.10 11.80
CERN 180316P00080000 P 03/16/18 80.0 15.30 16.80
CERN 180316P00085000 P 03/16/18 85.0 20.00 21.70
CERN 180316P00090000 P 03/16/18 90.0 24.20 27.90
CERN 180316P00095000 P 03/16/18 95.0 30.00 31.90
CERN 190118C00025000 C 01/18/19 25.0 38.40 41.50
CERN 190118C00027500 C 01/18/19 27.5 35.10 39.80
CERN 190118C00030000 C 01/18/19 30.0 33.70 36.80
CERN 190118C00032500 C 01/18/19 32.5 31.50 34.20
CERN 190118C00035000 C 01/18/19 35.0 29.40 31.50
CERN 190118C00037500 C 01/18/19 37.5 26.90 30.50
CERN 190118C00040000 C 01/18/19 40.0 24.80 26.60
CERN 190118C00042500 C 01/18/19 42.5 21.30 25.90
CERN 190118C00045000 C 01/18/19 45.0 21.30 22.10
CERN 190118C00047500 C 01/18/19 47.5 19.20 20.40
CERN 190118C00050000 C 01/18/19 50.0 17.00 18.00
CERN 190118C00052500 C 01/18/19 52.5 15.40 16.10
CERN 190118C00055000 C 01/18/19 55.0 13.40 14.60
CERN 190118C00057500 C 01/18/19 57.5 11.60 12.50
CERN 190118C00060000 C 01/18/19 60.0 10.10 11.00
CERN 190118C00062500 C 01/18/19 62.5 8.80 9.50
CERN 190118C00065000 C 01/18/19 65.0 7.50 8.20
CERN 190118C00067500 C 01/18/19 67.5 6.00 7.00
CERN 190118C00070000 C 01/18/19 70.0 5.20 5.80
CERN 190118C00072500 C 01/18/19 72.5 3.70 4.90
CERN 190118C00075000 C 01/18/19 75.0 3.50 4.20
CERN 190118C00077500 C 01/18/19 77.5 2.80 3.30
CERN 190118C00080000 C 01/18/19 80.0 2.20 2.70
CERN 190118C00085000 C 01/18/19 85.0 1.45 1.85
CERN 190118C00090000 C 01/18/19 90.0 0.85 1.20
CERN 190118C00095000 C 01/18/19 95.0 0.50 0.75
CERN 190118C00100000 C 01/18/19 100.0 0.20 0.50
CERN 190118P00025000 P 01/18/19 25.0 0.00 0.25
CERN 190118P00027500 P 01/18/19 27.5 0.00 0.30
CERN 190118P00030000 P 01/18/19 30.0 0.15 0.35
CERN 190118P00032500 P 01/18/19 32.5 0.25 0.50
CERN 190118P00035000 P 01/18/19 35.0 0.40 0.65
CERN 190118P00037500 P 01/18/19 37.5 0.55 0.85
CERN 190118P00040000 P 01/18/19 40.0 0.75 1.10
CERN 190118P00042500 P 01/18/19 42.5 0.80 1.40
CERN 190118P00045000 P 01/18/19 45.0 1.20 1.60
CERN 190118P00047500 P 01/18/19 47.5 1.65 1.90
CERN 190118P00050000 P 01/18/19 50.0 2.10 2.50
CERN 190118P00052500 P 01/18/19 52.5 2.55 2.95
CERN 190118P00055000 P 01/18/19 55.0 2.90 3.70
CERN 190118P00057500 P 01/18/19 57.5 3.60 4.40
CERN 190118P00060000 P 01/18/19 60.0 4.80 5.30
CERN 190118P00062500 P 01/18/19 62.5 5.40 6.30
CERN 190118P00065000 P 01/18/19 65.0 6.80 7.50
CERN 190118P00067500 P 01/18/19 67.5 8.10 8.70
CERN 190118P00070000 P 01/18/19 70.0 9.50 10.20
CERN 190118P00072500 P 01/18/19 72.5 11.20 11.70
CERN 190118P00075000 P 01/18/19 75.0 12.80 13.40
CERN 190118P00077500 P 01/18/19 77.5 14.70 15.40
CERN 190118P00080000 P 01/18/19 80.0 16.10 17.20
CERN 190118P00085000 P 01/18/19 85.0 20.80 21.60
CERN 190118P00090000 P 01/18/19 90.0 24.30 27.30
CERN 190118P00095000 P 01/18/19 95.0 29.40 31.80
CERN 190118P00100000 P 01/18/19 100.0 33.30 37.30

OPRA data is delayed 15 minutes.