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 (2015-06-12)Premium Content

Cerner Corp (CERN)
As of Jul 30 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150821C00035000 C 08/21/15 35.0 36.00 37.60
CERN 150821C00040000 C 08/21/15 40.0 30.90 32.90
CERN 150821C00045000 C 08/21/15 45.0 25.90 27.90
CERN 150821C00050000 C 08/21/15 50.0 21.10 22.80
CERN 150821C00055000 C 08/21/15 55.0 16.60 18.00
CERN 150821C00060000 C 08/21/15 60.0 11.60 13.20
CERN 150821C00065000 C 08/21/15 65.0 7.20 7.80
CERN 150821C00070000 C 08/21/15 70.0 3.30 4.00
CERN 150821C00075000 C 08/21/15 75.0 0.95 1.00
CERN 150821C00080000 C 08/21/15 80.0 0.15 0.30
CERN 150821C00085000 C 08/21/15 85.0 0.00 0.25
CERN 150821C00090000 C 08/21/15 90.0 0.00 0.10
CERN 150821C00095000 C 08/21/15 95.0 0.00 0.05
CERN 150821C00100000 C 08/21/15 100.0 0.00 0.05
CERN 150821P00035000 P 08/21/15 35.0 0.00 0.05
CERN 150821P00040000 P 08/21/15 40.0 0.00 0.05
CERN 150821P00045000 P 08/21/15 45.0 0.00 0.05
CERN 150821P00050000 P 08/21/15 50.0 0.00 0.05
CERN 150821P00055000 P 08/21/15 55.0 0.00 0.10
CERN 150821P00060000 P 08/21/15 60.0 0.05 0.10
CERN 150821P00065000 P 08/21/15 65.0 0.30 0.40
CERN 150821P00070000 P 08/21/15 70.0 1.30 1.40
CERN 150821P00075000 P 08/21/15 75.0 3.60 4.30
CERN 150821P00080000 P 08/21/15 80.0 7.50 8.70
CERN 150821P00085000 P 08/21/15 85.0 12.00 13.80
CERN 150821P00090000 P 08/21/15 90.0 17.00 18.80
CERN 150821P00095000 P 08/21/15 95.0 21.90 23.90
CERN 150821P00100000 P 08/21/15 100.0 26.90 28.90
CERN 150918C00035000 C 09/18/15 35.0 36.50 38.20
CERN 150918C00040000 C 09/18/15 40.0 31.40 33.40
CERN 150918C00045000 C 09/18/15 45.0 26.40 28.40
CERN 150918C00050000 C 09/18/15 50.0 21.30 23.40
CERN 150918C00055000 C 09/18/15 55.0 16.60 18.30
CERN 150918C00060000 C 09/18/15 60.0 12.10 13.20
CERN 150918C00065000 C 09/18/15 65.0 7.50 8.30
CERN 150918C00070000 C 09/18/15 70.0 3.80 4.20
CERN 150918C00075000 C 09/18/15 75.0 1.40 1.55
CERN 150918C00080000 C 09/18/15 80.0 0.35 0.50
CERN 150918C00085000 C 09/18/15 85.0 0.05 0.35
CERN 150918C00090000 C 09/18/15 90.0 0.00 0.15
CERN 150918C00095000 C 09/18/15 95.0 0.00 0.10
CERN 150918P00035000 P 09/18/15 35.0 0.00 0.05
CERN 150918P00040000 P 09/18/15 40.0 0.00 0.05
CERN 150918P00045000 P 09/18/15 45.0 0.00 0.05
CERN 150918P00050000 P 09/18/15 50.0 0.00 0.05
CERN 150918P00055000 P 09/18/15 55.0 0.00 0.20
CERN 150918P00060000 P 09/18/15 60.0 0.15 0.30
CERN 150918P00065000 P 09/18/15 65.0 0.55 0.70
CERN 150918P00070000 P 09/18/15 70.0 1.80 1.90
CERN 150918P00075000 P 09/18/15 75.0 4.10 4.60
CERN 150918P00080000 P 09/18/15 80.0 7.70 8.90
CERN 150918P00085000 P 09/18/15 85.0 12.10 14.20
CERN 150918P00090000 P 09/18/15 90.0 16.50 19.30
CERN 150918P00095000 P 09/18/15 95.0 21.80 24.10
CERN 151218C00040000 C 12/18/15 40.0 31.00 34.00
CERN 151218C00045000 C 12/18/15 45.0 26.40 29.30
CERN 151218C00050000 C 12/18/15 50.0 21.40 23.70
CERN 151218C00055000 C 12/18/15 55.0 16.90 18.90
CERN 151218C00060000 C 12/18/15 60.0 12.40 14.10
CERN 151218C00065000 C 12/18/15 65.0 8.40 9.60
CERN 151218C00070000 C 12/18/15 70.0 5.30 6.10
CERN 151218C00075000 C 12/18/15 75.0 2.90 3.50
CERN 151218C00080000 C 12/18/15 80.0 1.50 1.70
CERN 151218C00085000 C 12/18/15 85.0 0.65 1.00
CERN 151218C00090000 C 12/18/15 90.0 0.15 0.55
CERN 151218C00095000 C 12/18/15 95.0 0.00 0.30
CERN 151218C00100000 C 12/18/15 100.0 0.00 0.15
CERN 151218C00105000 C 12/18/15 105.0 0.00 0.10
CERN 151218C00110000 C 12/18/15 110.0 0.00 4.70
CERN 151218P00040000 P 12/18/15 40.0 0.00 0.10
CERN 151218P00045000 P 12/18/15 45.0 0.00 0.15
CERN 151218P00050000 P 12/18/15 50.0 0.00 0.35
CERN 151218P00055000 P 12/18/15 55.0 0.15 0.65
CERN 151218P00060000 P 12/18/15 60.0 0.60 1.00
CERN 151218P00065000 P 12/18/15 65.0 1.40 1.80
CERN 151218P00070000 P 12/18/15 70.0 3.00 3.30
CERN 151218P00075000 P 12/18/15 75.0 5.30 6.10
CERN 151218P00080000 P 12/18/15 80.0 8.50 9.70
CERN 151218P00085000 P 12/18/15 85.0 12.50 14.30
CERN 151218P00090000 P 12/18/15 90.0 17.00 19.40
CERN 151218P00095000 P 12/18/15 95.0 21.00 24.50
CERN 151218P00100000 P 12/18/15 100.0 25.90 29.20
CERN 151218P00105000 P 12/18/15 105.0 30.90 34.20
CERN 151218P00110000 P 12/18/15 110.0 36.00 40.20
CERN 160115C00030000 C 01/15/16 30.0 40.30 44.10
CERN 160115C00035000 C 01/15/16 35.0 35.90 39.10
CERN 160115C00040000 C 01/15/16 40.0 30.80 34.00
CERN 160115C00045000 C 01/15/16 45.0 26.30 29.20
CERN 160115C00050000 C 01/15/16 50.0 21.70 24.40
CERN 160115C00055000 C 01/15/16 55.0 17.50 19.10
CERN 160115C00060000 C 01/15/16 60.0 13.00 14.50
CERN 160115C00065000 C 01/15/16 65.0 8.80 10.20
CERN 160115C00070000 C 01/15/16 70.0 5.80 6.40
CERN 160115C00075000 C 01/15/16 75.0 3.30 3.90
CERN 160115C00080000 C 01/15/16 80.0 1.60 2.20
CERN 160115C00085000 C 01/15/16 85.0 0.65 1.05
CERN 160115C00090000 C 01/15/16 90.0 0.30 0.65
CERN 160115C00095000 C 01/15/16 95.0 0.00 0.50
CERN 160115C00100000 C 01/15/16 100.0 0.00 0.25
CERN 160115P00030000 P 01/15/16 30.0 0.00 0.05
CERN 160115P00035000 P 01/15/16 35.0 0.00 0.05
CERN 160115P00040000 P 01/15/16 40.0 0.00 0.20
CERN 160115P00045000 P 01/15/16 45.0 0.00 0.35
CERN 160115P00050000 P 01/15/16 50.0 0.05 0.50
CERN 160115P00055000 P 01/15/16 55.0 0.30 0.75
CERN 160115P00060000 P 01/15/16 60.0 0.80 1.30
CERN 160115P00065000 P 01/15/16 65.0 1.80 2.25
CERN 160115P00070000 P 01/15/16 70.0 3.30 4.10
CERN 160115P00075000 P 01/15/16 75.0 5.60 6.60
CERN 160115P00080000 P 01/15/16 80.0 8.80 10.50
CERN 160115P00085000 P 01/15/16 85.0 12.60 14.30
CERN 160115P00090000 P 01/15/16 90.0 17.10 19.40
CERN 160115P00095000 P 01/15/16 95.0 21.10 24.80
CERN 160115P00100000 P 01/15/16 100.0 26.20 29.10
CERN 160318C00040000 C 03/18/16 40.0 30.90 34.20
CERN 160318C00045000 C 03/18/16 45.0 26.30 29.60
CERN 160318C00050000 C 03/18/16 50.0 21.90 24.30
CERN 160318C00055000 C 03/18/16 55.0 17.70 19.50
CERN 160318C00060000 C 03/18/16 60.0 13.00 14.90
CERN 160318C00065000 C 03/18/16 65.0 10.00 11.00
CERN 160318C00070000 C 03/18/16 70.0 6.40 7.70
CERN 160318C00075000 C 03/18/16 75.0 4.10 4.80
CERN 160318C00080000 C 03/18/16 80.0 2.25 3.00
CERN 160318C00085000 C 03/18/16 85.0 1.25 1.75
CERN 160318C00090000 C 03/18/16 90.0 0.60 1.05
CERN 160318C00095000 C 03/18/16 95.0 0.25 0.65
CERN 160318C00100000 C 03/18/16 100.0 0.05 0.50
CERN 160318C00105000 C 03/18/16 105.0 0.00 0.30
CERN 160318P00040000 P 03/18/16 40.0 0.00 0.40
CERN 160318P00045000 P 03/18/16 45.0 0.05 0.50
CERN 160318P00050000 P 03/18/16 50.0 0.25 0.55
CERN 160318P00055000 P 03/18/16 55.0 0.60 1.10
CERN 160318P00060000 P 03/18/16 60.0 1.25 1.75
CERN 160318P00065000 P 03/18/16 65.0 2.25 2.95
CERN 160318P00070000 P 03/18/16 70.0 4.10 4.90
CERN 160318P00075000 P 03/18/16 75.0 6.50 7.40
CERN 160318P00080000 P 03/18/16 80.0 9.40 10.90
CERN 160318P00085000 P 03/18/16 85.0 13.00 14.90
CERN 160318P00090000 P 03/18/16 90.0 17.40 19.40
CERN 160318P00095000 P 03/18/16 95.0 21.80 24.50
CERN 160318P00100000 P 03/18/16 100.0 26.10 29.90
CERN 160318P00105000 P 03/18/16 105.0 31.00 34.20
CERN 170120C00035000 C 01/20/17 35.0 35.80 40.50
CERN 170120C00040000 C 01/20/17 40.0 31.10 35.90
CERN 170120C00045000 C 01/20/17 45.0 27.00 30.50
CERN 170120C00050000 C 01/20/17 50.0 22.60 26.30
CERN 170120C00055000 C 01/20/17 55.0 18.20 21.70
CERN 170120C00060000 C 01/20/17 60.0 15.40 17.80
CERN 170120C00065000 C 01/20/17 65.0 11.00 14.30
CERN 170120C00070000 C 01/20/17 70.0 10.00 11.10
CERN 170120C00075000 C 01/20/17 75.0 7.10 8.50
CERN 170120C00080000 C 01/20/17 80.0 5.10 6.40
CERN 170120C00085000 C 01/20/17 85.0 3.60 4.90
CERN 170120C00090000 C 01/20/17 90.0 2.45 3.40
CERN 170120C00095000 C 01/20/17 95.0 1.50 2.40
CERN 170120C00100000 C 01/20/17 100.0 1.00 1.75
CERN 170120C00105000 C 01/20/17 105.0 0.60 1.30
CERN 170120C00110000 C 01/20/17 110.0 0.35 1.00
CERN 170120P00035000 P 01/20/17 35.0 0.05 0.80
CERN 170120P00040000 P 01/20/17 40.0 0.25 0.80
CERN 170120P00045000 P 01/20/17 45.0 0.70 1.40
CERN 170120P00050000 P 01/20/17 50.0 1.10 1.95
CERN 170120P00055000 P 01/20/17 55.0 2.10 2.55
CERN 170120P00060000 P 01/20/17 60.0 2.90 3.80
CERN 170120P00065000 P 01/20/17 65.0 4.30 5.40
CERN 170120P00070000 P 01/20/17 70.0 6.20 8.20
CERN 170120P00075000 P 01/20/17 75.0 8.60 11.10
CERN 170120P00080000 P 01/20/17 80.0 11.50 13.80
CERN 170120P00085000 P 01/20/17 85.0 14.90 17.70
CERN 170120P00090000 P 01/20/17 90.0 18.50 20.80
CERN 170120P00095000 P 01/20/17 95.0 22.70 26.10
CERN 170120P00100000 P 01/20/17 100.0 26.30 30.30
CERN 170120P00105000 P 01/20/17 105.0 31.10 35.00
CERN 170120P00110000 P 01/20/17 110.0 35.60 40.20

OPRA data is delayed 15 minutes.