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 (2016-12-09)Premium Content

Cerner Corp (CERN)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 170217C00025000 C 02/17/17 25.0 25.40 27.10
CERN 170217C00027500 C 02/17/17 27.5 22.60 25.20
CERN 170217C00030000 C 02/17/17 30.0 20.30 22.70
CERN 170217C00032500 C 02/17/17 32.5 17.90 20.10
CERN 170217C00035000 C 02/17/17 35.0 14.60 17.70
CERN 170217C00037500 C 02/17/17 37.5 12.90 14.80
CERN 170217C00040000 C 02/17/17 40.0 11.90 12.10
CERN 170217C00042500 C 02/17/17 42.5 8.20 9.70
CERN 170217C00045000 C 02/17/17 45.0 6.10 7.30
CERN 170217C00047500 C 02/17/17 47.5 4.80 5.10
CERN 170217C00050000 C 02/17/17 50.0 2.95 3.20
CERN 170217C00052500 C 02/17/17 52.5 1.55 1.60
CERN 170217C00055000 C 02/17/17 55.0 0.65 0.80
CERN 170217C00057500 C 02/17/17 57.5 0.25 0.35
CERN 170217C00060000 C 02/17/17 60.0 0.05 0.20
CERN 170217C00065000 C 02/17/17 65.0 0.00 0.10
CERN 170217C00070000 C 02/17/17 70.0 0.00 0.05
CERN 170217C00075000 C 02/17/17 75.0 0.00 0.10
CERN 170217P00025000 P 02/17/17 25.0 0.00 0.05
CERN 170217P00027500 P 02/17/17 27.5 0.00 0.05
CERN 170217P00030000 P 02/17/17 30.0 0.00 0.05
CERN 170217P00032500 P 02/17/17 32.5 0.00 0.05
CERN 170217P00035000 P 02/17/17 35.0 0.00 0.05
CERN 170217P00037500 P 02/17/17 37.5 0.00 0.05
CERN 170217P00040000 P 02/17/17 40.0 0.00 0.10
CERN 170217P00042500 P 02/17/17 42.5 0.05 0.15
CERN 170217P00045000 P 02/17/17 45.0 0.15 0.30
CERN 170217P00047500 P 02/17/17 47.5 0.45 0.65
CERN 170217P00050000 P 02/17/17 50.0 1.05 1.15
CERN 170217P00052500 P 02/17/17 52.5 2.10 2.20
CERN 170217P00055000 P 02/17/17 55.0 3.70 4.00
CERN 170217P00057500 P 02/17/17 57.5 5.50 7.10
CERN 170217P00060000 P 02/17/17 60.0 7.50 10.00
CERN 170217P00065000 P 02/17/17 65.0 11.90 15.20
CERN 170217P00070000 P 02/17/17 70.0 16.90 20.00
CERN 170217P00075000 P 02/17/17 75.0 22.30 24.20
CERN 170317C00032500 C 03/17/17 32.5 17.80 19.60
CERN 170317C00035000 C 03/17/17 35.0 14.60 17.60
CERN 170317C00037500 C 03/17/17 37.5 13.00 14.80
CERN 170317C00040000 C 03/17/17 40.0 10.70 12.40
CERN 170317C00042500 C 03/17/17 42.5 8.20 9.90
CERN 170317C00045000 C 03/17/17 45.0 7.20 7.50
CERN 170317C00047500 C 03/17/17 47.5 5.10 5.40
CERN 170317C00050000 C 03/17/17 50.0 3.30 3.60
CERN 170317C00052500 C 03/17/17 52.5 1.95 2.10
CERN 170317C00055000 C 03/17/17 55.0 1.00 1.15
CERN 170317C00057500 C 03/17/17 57.5 0.45 0.60
CERN 170317C00060000 C 03/17/17 60.0 0.20 0.35
CERN 170317C00062500 C 03/17/17 62.5 0.05 0.15
CERN 170317C00065000 C 03/17/17 65.0 0.00 0.10
CERN 170317C00067500 C 03/17/17 67.5 0.00 0.10
CERN 170317C00070000 C 03/17/17 70.0 0.00 0.05
CERN 170317C00072500 C 03/17/17 72.5 0.00 0.05
CERN 170317C00075000 C 03/17/17 75.0 0.00 0.05
CERN 170317C00080000 C 03/17/17 80.0 0.00 0.05
CERN 170317C00085000 C 03/17/17 85.0 0.00 0.05
CERN 170317C00090000 C 03/17/17 90.0 0.00 0.05
CERN 170317P00032500 P 03/17/17 32.5 0.00 0.05
CERN 170317P00035000 P 03/17/17 35.0 0.00 0.10
CERN 170317P00037500 P 03/17/17 37.5 0.00 0.10
CERN 170317P00040000 P 03/17/17 40.0 0.05 0.15
CERN 170317P00042500 P 03/17/17 42.5 0.15 0.30
CERN 170317P00045000 P 03/17/17 45.0 0.40 0.55
CERN 170317P00047500 P 03/17/17 47.5 0.75 1.00
CERN 170317P00050000 P 03/17/17 50.0 1.45 1.70
CERN 170317P00052500 P 03/17/17 52.5 2.50 2.65
CERN 170317P00055000 P 03/17/17 55.0 4.00 4.40
CERN 170317P00057500 P 03/17/17 57.5 6.00 6.30
CERN 170317P00060000 P 03/17/17 60.0 8.10 9.50
CERN 170317P00062500 P 03/17/17 62.5 10.20 12.10
CERN 170317P00065000 P 03/17/17 65.0 12.70 14.50
CERN 170317P00067500 P 03/17/17 67.5 14.40 17.70
CERN 170317P00070000 P 03/17/17 70.0 16.70 20.20
CERN 170317P00072500 P 03/17/17 72.5 19.40 22.70
CERN 170317P00075000 P 03/17/17 75.0 22.00 24.90
CERN 170317P00080000 P 03/17/17 80.0 26.70 30.20
CERN 170317P00085000 P 03/17/17 85.0 31.90 35.20
CERN 170317P00090000 P 03/17/17 90.0 37.70 39.20
CERN 170616C00032500 C 06/16/17 32.5 18.50 19.90
CERN 170616C00035000 C 06/16/17 35.0 15.80 17.60
CERN 170616C00037500 C 06/16/17 37.5 13.30 15.50
CERN 170616C00040000 C 06/16/17 40.0 11.50 12.80
CERN 170616C00042500 C 06/16/17 42.5 10.10 10.60
CERN 170616C00045000 C 06/16/17 45.0 8.10 8.50
CERN 170616C00047500 C 06/16/17 47.5 6.30 6.60
CERN 170616C00050000 C 06/16/17 50.0 4.70 4.90
CERN 170616C00052500 C 06/16/17 52.5 3.30 3.50
CERN 170616C00055000 C 06/16/17 55.0 2.25 2.45
CERN 170616C00057500 C 06/16/17 57.5 1.45 1.65
CERN 170616C00060000 C 06/16/17 60.0 0.90 1.10
CERN 170616C00062500 C 06/16/17 62.5 0.60 0.70
CERN 170616C00065000 C 06/16/17 65.0 0.30 0.50
CERN 170616C00067500 C 06/16/17 67.5 0.15 0.35
CERN 170616C00070000 C 06/16/17 70.0 0.10 0.25
CERN 170616C00075000 C 06/16/17 75.0 0.00 0.10
CERN 170616C00080000 C 06/16/17 80.0 0.00 0.10
CERN 170616C00085000 C 06/16/17 85.0 0.00 0.05
CERN 170616C00090000 C 06/16/17 90.0 0.00 0.05
CERN 170616P00032500 P 06/16/17 32.5 0.10 0.20
CERN 170616P00035000 P 06/16/17 35.0 0.15 0.30
CERN 170616P00037500 P 06/16/17 37.5 0.30 0.45
CERN 170616P00040000 P 06/16/17 40.0 0.45 0.65
CERN 170616P00042500 P 06/16/17 42.5 0.75 1.00
CERN 170616P00045000 P 06/16/17 45.0 1.15 1.35
CERN 170616P00047500 P 06/16/17 47.5 1.80 2.10
CERN 170616P00050000 P 06/16/17 50.0 2.65 2.85
CERN 170616P00052500 P 06/16/17 52.5 3.80 4.20
CERN 170616P00055000 P 06/16/17 55.0 5.20 5.60
CERN 170616P00057500 P 06/16/17 57.5 6.90 7.30
CERN 170616P00060000 P 06/16/17 60.0 8.80 9.20
CERN 170616P00062500 P 06/16/17 62.5 10.30 12.10
CERN 170616P00065000 P 06/16/17 65.0 13.10 14.80
CERN 170616P00067500 P 06/16/17 67.5 14.90 17.30
CERN 170616P00070000 P 06/16/17 70.0 17.40 19.60
CERN 170616P00075000 P 06/16/17 75.0 21.90 25.20
CERN 170616P00080000 P 06/16/17 80.0 26.90 30.20
CERN 170616P00085000 P 06/16/17 85.0 32.00 35.10
CERN 170616P00090000 P 06/16/17 90.0 37.10 39.30
CERN 180119C00027500 C 01/19/18 27.5 23.50 25.30
CERN 180119C00030000 C 01/19/18 30.0 22.30 23.40
CERN 180119C00032500 C 01/19/18 32.5 18.10 21.10
CERN 180119C00035000 C 01/19/18 35.0 16.80 18.60
CERN 180119C00037500 C 01/19/18 37.5 15.10 16.40
CERN 180119C00040000 C 01/19/18 40.0 13.70 14.40
CERN 180119C00042500 C 01/19/18 42.5 11.80 12.30
CERN 180119C00045000 C 01/19/18 45.0 10.00 10.50
CERN 180119C00047500 C 01/19/18 47.5 8.40 8.90
CERN 180119C00050000 C 01/19/18 50.0 7.00 7.40
CERN 180119C00052500 C 01/19/18 52.5 5.60 6.10
CERN 180119C00055000 C 01/19/18 55.0 4.50 4.90
CERN 180119C00057500 C 01/19/18 57.5 3.50 4.00
CERN 180119C00060000 C 01/19/18 60.0 2.65 3.10
CERN 180119C00062500 C 01/19/18 62.5 2.05 2.40
CERN 180119C00065000 C 01/19/18 65.0 1.55 1.95
CERN 180119C00067500 C 01/19/18 67.5 1.15 1.45
CERN 180119C00070000 C 01/19/18 70.0 0.90 1.15
CERN 180119C00072500 C 01/19/18 72.5 0.65 0.90
CERN 180119C00075000 C 01/19/18 75.0 0.45 0.65
CERN 180119C00080000 C 01/19/18 80.0 0.20 0.40
CERN 180119C00085000 C 01/19/18 85.0 0.15 0.25
CERN 180119C00090000 C 01/19/18 90.0 0.05 0.15
CERN 180119C00095000 C 01/19/18 95.0 0.00 0.10
CERN 180119P00027500 P 01/19/18 27.5 0.25 0.40
CERN 180119P00030000 P 01/19/18 30.0 0.40 0.55
CERN 180119P00032500 P 01/19/18 32.5 0.60 0.80
CERN 180119P00035000 P 01/19/18 35.0 0.85 1.10
CERN 180119P00037500 P 01/19/18 37.5 1.15 1.45
CERN 180119P00040000 P 01/19/18 40.0 1.55 1.90
CERN 180119P00042500 P 01/19/18 42.5 2.10 2.45
CERN 180119P00045000 P 01/19/18 45.0 2.80 3.20
CERN 180119P00047500 P 01/19/18 47.5 3.60 4.00
CERN 180119P00050000 P 01/19/18 50.0 4.60 5.00
CERN 180119P00052500 P 01/19/18 52.5 5.70 6.20
CERN 180119P00055000 P 01/19/18 55.0 7.10 7.60
CERN 180119P00057500 P 01/19/18 57.5 8.60 9.10
CERN 180119P00060000 P 01/19/18 60.0 10.20 10.80
CERN 180119P00062500 P 01/19/18 62.5 12.10 12.70
CERN 180119P00065000 P 01/19/18 65.0 14.10 14.60
CERN 180119P00067500 P 01/19/18 67.5 16.20 16.70
CERN 180119P00070000 P 01/19/18 70.0 18.10 19.70
CERN 180119P00072500 P 01/19/18 72.5 20.40 23.20
CERN 180119P00075000 P 01/19/18 75.0 22.30 24.90
CERN 180119P00080000 P 01/19/18 80.0 25.70 29.80
CERN 180119P00085000 P 01/19/18 85.0 31.50 35.60
CERN 180119P00090000 P 01/19/18 90.0 36.50 40.60
CERN 180119P00095000 P 01/19/18 95.0 41.80 44.70
CERN 190118C00025000 C 01/18/19 25.0 25.50 29.90
CERN 190118C00027500 C 01/18/19 27.5 23.50 27.80
CERN 190118C00030000 C 01/18/19 30.0 21.50 25.60
CERN 190118C00032500 C 01/18/19 32.5 20.70 22.30
CERN 190118C00035000 C 01/18/19 35.0 18.80 20.40
CERN 190118C00037500 C 01/18/19 37.5 17.60 18.40
CERN 190118C00040000 C 01/18/19 40.0 15.80 16.60
CERN 190118C00042500 C 01/18/19 42.5 14.10 15.10
CERN 190118C00045000 C 01/18/19 45.0 12.50 13.50
CERN 190118C00047500 C 01/18/19 47.5 11.00 11.90
CERN 190118C00050000 C 01/18/19 50.0 9.60 10.50
CERN 190118C00052500 C 01/18/19 52.5 8.30 9.20
CERN 190118C00055000 C 01/18/19 55.0 7.20 7.90
CERN 190118C00057500 C 01/18/19 57.5 6.20 6.90
CERN 190118C00060000 C 01/18/19 60.0 5.20 6.00
CERN 190118C00065000 C 01/18/19 65.0 3.70 4.30
CERN 190118C00070000 C 01/18/19 70.0 2.50 3.10
CERN 190118C00075000 C 01/18/19 75.0 1.70 2.25
CERN 190118P00025000 P 01/18/19 25.0 0.55 0.80
CERN 190118P00027500 P 01/18/19 27.5 0.80 1.10
CERN 190118P00030000 P 01/18/19 30.0 1.10 1.45
CERN 190118P00032500 P 01/18/19 32.5 1.45 1.80
CERN 190118P00035000 P 01/18/19 35.0 1.90 2.25
CERN 190118P00037500 P 01/18/19 37.5 2.45 2.80
CERN 190118P00040000 P 01/18/19 40.0 3.00 3.50
CERN 190118P00042500 P 01/18/19 42.5 3.70 4.20
CERN 190118P00045000 P 01/18/19 45.0 4.70 5.00
CERN 190118P00047500 P 01/18/19 47.5 5.40 6.00
CERN 190118P00050000 P 01/18/19 50.0 6.50 7.10
CERN 190118P00052500 P 01/18/19 52.5 7.70 8.30
CERN 190118P00055000 P 01/18/19 55.0 9.00 9.60
CERN 190118P00057500 P 01/18/19 57.5 10.40 11.10
CERN 190118P00060000 P 01/18/19 60.0 11.90 12.70
CERN 190118P00065000 P 01/18/19 65.0 15.40 16.10
CERN 190118P00070000 P 01/18/19 70.0 19.20 20.00
CERN 190118P00075000 P 01/18/19 75.0 22.90 26.80

OPRA data is delayed 15 minutes.