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 (2016-06-10)Premium Content

Cerner Corp (CERN)
As of Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 160819C00027500 C 08/19/16 27.5 33.50 34.90
CERN 160819C00030000 C 08/19/16 30.0 30.60 32.50
CERN 160819C00032500 C 08/19/16 32.5 27.20 30.70
CERN 160819C00035000 C 08/19/16 35.0 25.60 27.50
CERN 160819C00037500 C 08/19/16 37.5 22.30 26.30
CERN 160819C00040000 C 08/19/16 40.0 20.70 22.80
CERN 160819C00042500 C 08/19/16 42.5 17.90 20.10
CERN 160819C00045000 C 08/19/16 45.0 16.30 17.20
CERN 160819C00047500 C 08/19/16 47.5 13.60 14.90
CERN 160819C00050000 C 08/19/16 50.0 11.10 12.70
CERN 160819C00052500 C 08/19/16 52.5 8.90 10.10
CERN 160819C00055000 C 08/19/16 55.0 6.90 7.60
CERN 160819C00057500 C 08/19/16 57.5 5.10 5.40
CERN 160819C00060000 C 08/19/16 60.0 3.20 3.50
CERN 160819C00062500 C 08/19/16 62.5 1.85 1.90
CERN 160819C00065000 C 08/19/16 65.0 0.90 1.00
CERN 160819C00067500 C 08/19/16 67.5 0.35 0.45
CERN 160819C00070000 C 08/19/16 70.0 0.10 0.20
CERN 160819C00075000 C 08/19/16 75.0 0.00 0.05
CERN 160819C00080000 C 08/19/16 80.0 0.00 0.05
CERN 160819P00027500 P 08/19/16 27.5 0.00 0.05
CERN 160819P00030000 P 08/19/16 30.0 0.00 0.05
CERN 160819P00032500 P 08/19/16 32.5 0.00 0.05
CERN 160819P00035000 P 08/19/16 35.0 0.00 0.05
CERN 160819P00037500 P 08/19/16 37.5 0.00 0.05
CERN 160819P00040000 P 08/19/16 40.0 0.00 0.05
CERN 160819P00042500 P 08/19/16 42.5 0.00 0.05
CERN 160819P00045000 P 08/19/16 45.0 0.00 0.05
CERN 160819P00047500 P 08/19/16 47.5 0.00 0.10
CERN 160819P00050000 P 08/19/16 50.0 0.05 0.15
CERN 160819P00052500 P 08/19/16 52.5 0.10 0.25
CERN 160819P00055000 P 08/19/16 55.0 0.30 0.50
CERN 160819P00057500 P 08/19/16 57.5 0.65 0.80
CERN 160819P00060000 P 08/19/16 60.0 1.35 1.40
CERN 160819P00062500 P 08/19/16 62.5 2.35 2.55
CERN 160819P00065000 P 08/19/16 65.0 3.90 4.10
CERN 160819P00067500 P 08/19/16 67.5 5.70 6.10
CERN 160819P00070000 P 08/19/16 70.0 7.70 9.00
CERN 160819P00075000 P 08/19/16 75.0 12.60 13.70
CERN 160819P00080000 P 08/19/16 80.0 17.00 19.20
CERN 160916C00030000 C 09/16/16 30.0 31.10 32.60
CERN 160916C00032500 C 09/16/16 32.5 27.20 31.30
CERN 160916C00035000 C 09/16/16 35.0 24.80 28.80
CERN 160916C00037500 C 09/16/16 37.5 22.60 26.40
CERN 160916C00040000 C 09/16/16 40.0 20.50 22.90
CERN 160916C00042500 C 09/16/16 42.5 18.30 19.90
CERN 160916C00045000 C 09/16/16 45.0 16.10 17.50
CERN 160916C00047500 C 09/16/16 47.5 12.70 16.20
CERN 160916C00050000 C 09/16/16 50.0 11.50 12.50
CERN 160916C00052500 C 09/16/16 52.5 9.10 10.10
CERN 160916C00055000 C 09/16/16 55.0 7.50 7.80
CERN 160916C00057500 C 09/16/16 57.5 5.40 5.70
CERN 160916C00060000 C 09/16/16 60.0 3.60 3.80
CERN 160916C00062500 C 09/16/16 62.5 2.20 2.40
CERN 160916C00065000 C 09/16/16 65.0 1.15 1.35
CERN 160916C00067500 C 09/16/16 67.5 0.60 0.70
CERN 160916C00070000 C 09/16/16 70.0 0.20 0.35
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 0.05
CERN 160916P00035000 P 09/16/16 35.0 0.00 0.05
CERN 160916P00037500 P 09/16/16 37.5 0.00 0.05
CERN 160916P00040000 P 09/16/16 40.0 0.00 0.05
CERN 160916P00042500 P 09/16/16 42.5 0.00 0.05
CERN 160916P00045000 P 09/16/16 45.0 0.00 0.10
CERN 160916P00047500 P 09/16/16 47.5 0.05 0.15
CERN 160916P00050000 P 09/16/16 50.0 0.15 0.25
CERN 160916P00052500 P 09/16/16 52.5 0.30 0.45
CERN 160916P00055000 P 09/16/16 55.0 0.55 0.65
CERN 160916P00057500 P 09/16/16 57.5 0.95 1.05
CERN 160916P00060000 P 09/16/16 60.0 1.65 1.85
CERN 160916P00062500 P 09/16/16 62.5 2.70 2.90
CERN 160916P00065000 P 09/16/16 65.0 4.20 4.40
CERN 160916P00067500 P 09/16/16 67.5 6.00 6.30
CERN 160916P00070000 P 09/16/16 70.0 7.50 9.20
CERN 160916P00075000 P 09/16/16 75.0 11.90 14.20
CERN 160916P00080000 P 09/16/16 80.0 17.10 19.30
CERN 160916P00085000 P 09/16/16 85.0 22.60 24.00
CERN 161216C00030000 C 12/16/16 30.0 30.50 32.50
CERN 161216C00032500 C 12/16/16 32.5 28.50 30.40
CERN 161216C00035000 C 12/16/16 35.0 26.00 28.80
CERN 161216C00037500 C 12/16/16 37.5 23.50 25.50
CERN 161216C00040000 C 12/16/16 40.0 20.50 23.90
CERN 161216C00042500 C 12/16/16 42.5 17.70 21.40
CERN 161216C00045000 C 12/16/16 45.0 16.50 17.90
CERN 161216C00047500 C 12/16/16 47.5 14.10 15.80
CERN 161216C00050000 C 12/16/16 50.0 11.90 13.30
CERN 161216C00052500 C 12/16/16 52.5 10.40 10.90
CERN 161216C00055000 C 12/16/16 55.0 8.40 8.90
CERN 161216C00057500 C 12/16/16 57.5 6.60 7.00
CERN 161216C00060000 C 12/16/16 60.0 5.00 5.40
CERN 161216C00062500 C 12/16/16 62.5 3.60 4.00
CERN 161216C00065000 C 12/16/16 65.0 2.45 2.80
CERN 161216C00067500 C 12/16/16 67.5 1.60 1.90
CERN 161216C00070000 C 12/16/16 70.0 1.00 1.25
CERN 161216C00075000 C 12/16/16 75.0 0.35 0.50
CERN 161216C00080000 C 12/16/16 80.0 0.10 0.20
CERN 161216P00030000 P 12/16/16 30.0 0.00 0.05
CERN 161216P00032500 P 12/16/16 32.5 0.00 0.05
CERN 161216P00035000 P 12/16/16 35.0 0.00 0.10
CERN 161216P00037500 P 12/16/16 37.5 0.05 0.10
CERN 161216P00040000 P 12/16/16 40.0 0.10 0.20
CERN 161216P00042500 P 12/16/16 42.5 0.15 0.25
CERN 161216P00045000 P 12/16/16 45.0 0.25 0.40
CERN 161216P00047500 P 12/16/16 47.5 0.40 0.60
CERN 161216P00050000 P 12/16/16 50.0 0.65 0.85
CERN 161216P00052500 P 12/16/16 52.5 1.00 1.25
CERN 161216P00055000 P 12/16/16 55.0 1.50 1.75
CERN 161216P00057500 P 12/16/16 57.5 2.15 2.40
CERN 161216P00060000 P 12/16/16 60.0 3.00 3.30
CERN 161216P00062500 P 12/16/16 62.5 4.00 4.40
CERN 161216P00065000 P 12/16/16 65.0 5.40 5.80
CERN 161216P00067500 P 12/16/16 67.5 7.00 7.40
CERN 161216P00070000 P 12/16/16 70.0 8.90 9.30
CERN 161216P00075000 P 12/16/16 75.0 12.80 14.20
CERN 161216P00080000 P 12/16/16 80.0 17.60 19.00
CERN 170120C00030000 C 01/20/17 30.0 30.90 33.00
CERN 170120C00032500 C 01/20/17 32.5 28.40 31.40
CERN 170120C00035000 C 01/20/17 35.0 25.90 27.80
CERN 170120C00037500 C 01/20/17 37.5 23.50 26.40
CERN 170120C00040000 C 01/20/17 40.0 21.00 23.20
CERN 170120C00042500 C 01/20/17 42.5 18.60 21.60
CERN 170120C00045000 C 01/20/17 45.0 16.70 18.30
CERN 170120C00047500 C 01/20/17 47.5 14.40 16.00
CERN 170120C00050000 C 01/20/17 50.0 12.10 13.60
CERN 170120C00052500 C 01/20/17 52.5 10.70 11.20
CERN 170120C00055000 C 01/20/17 55.0 8.70 9.20
CERN 170120C00057500 C 01/20/17 57.5 6.90 7.40
CERN 170120C00060000 C 01/20/17 60.0 5.30 5.80
CERN 170120C00062500 C 01/20/17 62.5 4.00 4.40
CERN 170120C00065000 C 01/20/17 65.0 2.80 3.20
CERN 170120C00067500 C 01/20/17 67.5 2.05 2.25
CERN 170120C00070000 C 01/20/17 70.0 1.30 1.50
CERN 170120C00075000 C 01/20/17 75.0 0.55 0.65
CERN 170120C00080000 C 01/20/17 80.0 0.15 0.30
CERN 170120C00085000 C 01/20/17 85.0 0.05 0.15
CERN 170120C00090000 C 01/20/17 90.0 0.00 0.10
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 0.00 0.05
CERN 170120P00032500 P 01/20/17 32.5 0.00 0.10
CERN 170120P00035000 P 01/20/17 35.0 0.00 0.10
CERN 170120P00037500 P 01/20/17 37.5 0.05 0.15
CERN 170120P00040000 P 01/20/17 40.0 0.15 0.25
CERN 170120P00042500 P 01/20/17 42.5 0.20 0.35
CERN 170120P00045000 P 01/20/17 45.0 0.40 0.55
CERN 170120P00047500 P 01/20/17 47.5 0.65 0.75
CERN 170120P00050000 P 01/20/17 50.0 0.95 1.05
CERN 170120P00052500 P 01/20/17 52.5 1.35 1.50
CERN 170120P00055000 P 01/20/17 55.0 1.80 2.05
CERN 170120P00057500 P 01/20/17 57.5 2.55 2.75
CERN 170120P00060000 P 01/20/17 60.0 3.40 3.60
CERN 170120P00062500 P 01/20/17 62.5 4.40 4.70
CERN 170120P00065000 P 01/20/17 65.0 5.70 6.10
CERN 170120P00067500 P 01/20/17 67.5 7.30 7.70
CERN 170120P00070000 P 01/20/17 70.0 9.10 9.50
CERN 170120P00075000 P 01/20/17 75.0 13.00 14.20
CERN 170120P00080000 P 01/20/17 80.0 17.40 19.10
CERN 170120P00085000 P 01/20/17 85.0 21.30 24.20
CERN 170120P00090000 P 01/20/17 90.0 26.20 30.40
CERN 170120P00095000 P 01/20/17 95.0 31.10 34.20
CERN 170120P00100000 P 01/20/17 100.0 37.40 39.20
CERN 170120P00105000 P 01/20/17 105.0 40.80 44.20
CERN 170120P00110000 P 01/20/17 110.0 47.40 49.50
CERN 170317C00032500 C 03/17/17 32.5 28.30 30.50
CERN 170317C00035000 C 03/17/17 35.0 25.90 29.20
CERN 170317C00037500 C 03/17/17 37.5 23.30 26.70
CERN 170317C00040000 C 03/17/17 40.0 20.80 24.40
CERN 170317C00042500 C 03/17/17 42.5 19.30 20.90
CERN 170317C00045000 C 03/17/17 45.0 16.90 18.60
CERN 170317C00047500 C 03/17/17 47.5 14.70 16.20
CERN 170317C00050000 C 03/17/17 50.0 13.30 13.70
CERN 170317C00052500 C 03/17/17 52.5 11.20 11.70
CERN 170317C00055000 C 03/17/17 55.0 9.30 9.90
CERN 170317C00057500 C 03/17/17 57.5 7.60 8.10
CERN 170317C00060000 C 03/17/17 60.0 6.10 6.60
CERN 170317C00062500 C 03/17/17 62.5 4.70 5.20
CERN 170317C00065000 C 03/17/17 65.0 3.60 4.00
CERN 170317C00067500 C 03/17/17 67.5 2.60 3.00
CERN 170317C00070000 C 03/17/17 70.0 1.85 2.25
CERN 170317C00075000 C 03/17/17 75.0 0.85 1.15
CERN 170317C00080000 C 03/17/17 80.0 0.35 0.55
CERN 170317C00085000 C 03/17/17 85.0 0.15 0.30
CERN 170317C00090000 C 03/17/17 90.0 0.05 0.15
CERN 170317P00032500 P 03/17/17 32.5 0.05 0.10
CERN 170317P00035000 P 03/17/17 35.0 0.10 0.20
CERN 170317P00037500 P 03/17/17 37.5 0.15 0.25
CERN 170317P00040000 P 03/17/17 40.0 0.25 0.40
CERN 170317P00042500 P 03/17/17 42.5 0.40 0.60
CERN 170317P00045000 P 03/17/17 45.0 0.60 0.80
CERN 170317P00047500 P 03/17/17 47.5 0.85 1.10
CERN 170317P00050000 P 03/17/17 50.0 1.25 1.50
CERN 170317P00052500 P 03/17/17 52.5 1.70 2.00
CERN 170317P00055000 P 03/17/17 55.0 2.35 2.60
CERN 170317P00057500 P 03/17/17 57.5 3.10 3.40
CERN 170317P00060000 P 03/17/17 60.0 4.00 4.30
CERN 170317P00062500 P 03/17/17 62.5 5.10 5.50
CERN 170317P00065000 P 03/17/17 65.0 6.40 6.80
CERN 170317P00067500 P 03/17/17 67.5 7.90 8.40
CERN 170317P00070000 P 03/17/17 70.0 9.70 10.10
CERN 170317P00075000 P 03/17/17 75.0 13.60 14.00
CERN 170317P00080000 P 03/17/17 80.0 17.60 19.10
CERN 170317P00085000 P 03/17/17 85.0 22.20 24.20
CERN 170317P00090000 P 03/17/17 90.0 27.50 29.10
CERN 180119C00027500 C 01/19/18 27.5 32.80 36.80
CERN 180119C00030000 C 01/19/18 30.0 30.30 35.00
CERN 180119C00032500 C 01/19/18 32.5 28.10 32.80
CERN 180119C00035000 C 01/19/18 35.0 27.00 29.10
CERN 180119C00037500 C 01/19/18 37.5 23.90 27.80
CERN 180119C00040000 C 01/19/18 40.0 21.70 25.60
CERN 180119C00042500 C 01/19/18 42.5 20.00 23.00
CERN 180119C00045000 C 01/19/18 45.0 18.00 20.90
CERN 180119C00047500 C 01/19/18 47.5 16.80 18.10
CERN 180119C00050000 C 01/19/18 50.0 14.90 16.20
CERN 180119C00052500 C 01/19/18 52.5 13.10 14.30
CERN 180119C00055000 C 01/19/18 55.0 11.50 12.60
CERN 180119C00057500 C 01/19/18 57.5 9.90 11.20
CERN 180119C00060000 C 01/19/18 60.0 8.60 9.80
CERN 180119C00062500 C 01/19/18 62.5 7.30 8.50
CERN 180119C00065000 C 01/19/18 65.0 6.10 7.40
CERN 180119C00067500 C 01/19/18 67.5 5.10 6.30
CERN 180119C00070000 C 01/19/18 70.0 4.30 5.50
CERN 180119C00075000 C 01/19/18 75.0 2.65 3.80
CERN 180119C00080000 C 01/19/18 80.0 1.80 2.60
CERN 180119C00085000 C 01/19/18 85.0 1.05 1.75
CERN 180119C00090000 C 01/19/18 90.0 0.55 1.15
CERN 180119P00027500 P 01/19/18 27.5 0.10 0.40
CERN 180119P00030000 P 01/19/18 30.0 0.20 0.55
CERN 180119P00032500 P 01/19/18 32.5 0.35 0.70
CERN 180119P00035000 P 01/19/18 35.0 0.75 0.95
CERN 180119P00037500 P 01/19/18 37.5 0.75 1.25
CERN 180119P00040000 P 01/19/18 40.0 1.00 1.55
CERN 180119P00042500 P 01/19/18 42.5 1.55 1.85
CERN 180119P00045000 P 01/19/18 45.0 1.65 2.25
CERN 180119P00047500 P 01/19/18 47.5 2.10 2.75
CERN 180119P00050000 P 01/19/18 50.0 2.70 3.40
CERN 180119P00052500 P 01/19/18 52.5 3.40 4.10
CERN 180119P00055000 P 01/19/18 55.0 4.20 4.90
CERN 180119P00057500 P 01/19/18 57.5 5.20 6.00
CERN 180119P00060000 P 01/19/18 60.0 6.20 7.00
CERN 180119P00062500 P 01/19/18 62.5 7.40 8.50
CERN 180119P00065000 P 01/19/18 65.0 8.80 9.80
CERN 180119P00067500 P 01/19/18 67.5 10.20 11.30
CERN 180119P00070000 P 01/19/18 70.0 11.70 12.90
CERN 180119P00075000 P 01/19/18 75.0 15.30 16.40
CERN 180119P00080000 P 01/19/18 80.0 18.80 20.30
CERN 180119P00085000 P 01/19/18 85.0 22.80 25.50
CERN 180119P00090000 P 01/19/18 90.0 27.20 30.40

OPRA data is delayed 15 minutes.