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 (2014-06-13)Premium Content

Cerner Corp (CERN)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 140816C00030000 C 08/16/14 30.0 25.10 27.80
CERN 140816C00035000 C 08/16/14 35.0 20.10 22.80
CERN 140816C00040000 C 08/16/14 40.0 15.10 17.70
CERN 140816C00045000 C 08/16/14 45.0 11.70 12.40
CERN 140816C00050000 C 08/16/14 50.0 6.80 7.30
CERN 140816C00055000 C 08/16/14 55.0 2.45 2.60
CERN 140816C00060000 C 08/16/14 60.0 0.40 0.45
CERN 140816C00065000 C 08/16/14 65.0 0.05 0.15
CERN 140816C00070000 C 08/16/14 70.0 0.00 0.05
CERN 140816C00075000 C 08/16/14 75.0 0.00 0.05
CERN 140816P00030000 P 08/16/14 30.0 0.00 0.05
CERN 140816P00035000 P 08/16/14 35.0 0.00 0.05
CERN 140816P00040000 P 08/16/14 40.0 0.00 0.05
CERN 140816P00045000 P 08/16/14 45.0 0.00 0.05
CERN 140816P00050000 P 08/16/14 50.0 0.10 0.15
CERN 140816P00055000 P 08/16/14 55.0 0.65 0.75
CERN 140816P00060000 P 08/16/14 60.0 3.40 3.70
CERN 140816P00065000 P 08/16/14 65.0 7.50 8.70
CERN 140816P00070000 P 08/16/14 70.0 12.40 13.70
CERN 140816P00075000 P 08/16/14 75.0 17.30 18.70
CERN 140920C00030000 C 09/20/14 30.0 25.40 27.80
CERN 140920C00035000 C 09/20/14 35.0 20.10 22.80
CERN 140920C00040000 C 09/20/14 40.0 15.10 17.70
CERN 140920C00045000 C 09/20/14 45.0 11.70 12.40
CERN 140920C00050000 C 09/20/14 50.0 7.00 7.40
CERN 140920C00055000 C 09/20/14 55.0 3.10 3.20
CERN 140920C00060000 C 09/20/14 60.0 0.85 0.95
CERN 140920C00065000 C 09/20/14 65.0 0.20 0.25
CERN 140920C00070000 C 09/20/14 70.0 0.05 0.15
CERN 140920C00075000 C 09/20/14 75.0 0.00 0.10
CERN 140920C00080000 C 09/20/14 80.0 0.00 0.05
CERN 140920P00030000 P 09/20/14 30.0 0.00 0.05
CERN 140920P00035000 P 09/20/14 35.0 0.00 0.05
CERN 140920P00040000 P 09/20/14 40.0 0.00 0.05
CERN 140920P00045000 P 09/20/14 45.0 0.00 0.10
CERN 140920P00050000 P 09/20/14 50.0 0.30 0.40
CERN 140920P00055000 P 09/20/14 55.0 1.20 1.40
CERN 140920P00060000 P 09/20/14 60.0 3.80 4.40
CERN 140920P00065000 P 09/20/14 65.0 7.60 9.70
CERN 140920P00070000 P 09/20/14 70.0 12.40 14.70
CERN 140920P00075000 P 09/20/14 75.0 17.30 19.70
CERN 140920P00080000 P 09/20/14 80.0 22.30 24.20
CERN 141220C00030000 C 12/20/14 30.0 25.10 27.80
CERN 141220C00035000 C 12/20/14 35.0 20.30 22.80
CERN 141220C00040000 C 12/20/14 40.0 15.60 18.00
CERN 141220C00045000 C 12/20/14 45.0 11.70 13.20
CERN 141220C00050000 C 12/20/14 50.0 7.70 8.40
CERN 141220C00055000 C 12/20/14 55.0 4.40 4.70
CERN 141220C00060000 C 12/20/14 60.0 2.05 2.30
CERN 141220C00065000 C 12/20/14 65.0 0.90 1.05
CERN 141220C00070000 C 12/20/14 70.0 0.25 0.45
CERN 141220C00075000 C 12/20/14 75.0 0.10 0.20
CERN 141220C00080000 C 12/20/14 80.0 0.00 0.15
CERN 141220P00030000 P 12/20/14 30.0 0.00 0.05
CERN 141220P00035000 P 12/20/14 35.0 0.00 0.10
CERN 141220P00040000 P 12/20/14 40.0 0.10 0.25
CERN 141220P00045000 P 12/20/14 45.0 0.35 0.55
CERN 141220P00050000 P 12/20/14 50.0 1.05 1.20
CERN 141220P00055000 P 12/20/14 55.0 2.50 2.75
CERN 141220P00060000 P 12/20/14 60.0 5.10 5.50
CERN 141220P00065000 P 12/20/14 65.0 8.80 9.50
CERN 141220P00070000 P 12/20/14 70.0 12.60 14.10
CERN 141220P00075000 P 12/20/14 75.0 17.40 18.90
CERN 141220P00080000 P 12/20/14 80.0 22.30 24.70
CERN 150117C00020000 C 01/17/15 20.0 35.10 39.00
CERN 150117C00022500 C 01/17/15 22.5 32.60 35.30
CERN 150117C00025000 C 01/17/15 25.0 30.10 32.90
CERN 150117C00027500 C 01/17/15 27.5 27.80 30.40
CERN 150117C00030000 C 01/17/15 30.0 25.30 27.80
CERN 150117C00032500 C 01/17/15 32.5 22.80 25.40
CERN 150117C00035000 C 01/17/15 35.0 20.40 22.90
CERN 150117C00037500 C 01/17/15 37.5 18.10 20.40
CERN 150117C00040000 C 01/17/15 40.0 15.70 18.00
CERN 150117C00042500 C 01/17/15 42.5 13.30 15.70
CERN 150117C00045000 C 01/17/15 45.0 12.00 13.30
CERN 150117C00047500 C 01/17/15 47.5 9.60 11.10
CERN 150117C00050000 C 01/17/15 50.0 8.00 8.70
CERN 150117C00052500 C 01/17/15 52.5 6.20 6.80
CERN 150117C00055000 C 01/17/15 55.0 4.60 5.10
CERN 150117C00057500 C 01/17/15 57.5 3.30 3.80
CERN 150117C00060000 C 01/17/15 60.0 2.45 2.65
CERN 150117C00062500 C 01/17/15 62.5 1.60 1.85
CERN 150117C00065000 C 01/17/15 65.0 0.95 1.40
CERN 150117C00067500 C 01/17/15 67.5 0.65 0.95
CERN 150117C00070000 C 01/17/15 70.0 0.35 0.65
CERN 150117P00020000 P 01/17/15 20.0 0.00 0.05
CERN 150117P00022500 P 01/17/15 22.5 0.00 0.05
CERN 150117P00025000 P 01/17/15 25.0 0.00 0.05
CERN 150117P00027500 P 01/17/15 27.5 0.00 0.05
CERN 150117P00030000 P 01/17/15 30.0 0.00 0.10
CERN 150117P00032500 P 01/17/15 32.5 0.00 0.10
CERN 150117P00035000 P 01/17/15 35.0 0.05 0.15
CERN 150117P00037500 P 01/17/15 37.5 0.05 0.25
CERN 150117P00040000 P 01/17/15 40.0 0.15 0.35
CERN 150117P00042500 P 01/17/15 42.5 0.25 0.50
CERN 150117P00045000 P 01/17/15 45.0 0.45 0.75
CERN 150117P00047500 P 01/17/15 47.5 0.85 1.00
CERN 150117P00050000 P 01/17/15 50.0 1.25 1.60
CERN 150117P00052500 P 01/17/15 52.5 2.05 2.30
CERN 150117P00055000 P 01/17/15 55.0 2.95 3.30
CERN 150117P00057500 P 01/17/15 57.5 4.00 4.40
CERN 150117P00060000 P 01/17/15 60.0 5.40 5.80
CERN 150117P00062500 P 01/17/15 62.5 7.10 7.80
CERN 150117P00065000 P 01/17/15 65.0 9.00 9.70
CERN 150117P00067500 P 01/17/15 67.5 11.10 11.80
CERN 150117P00070000 P 01/17/15 70.0 12.70 14.10
CERN 150320C00030000 C 03/20/15 30.0 25.40 28.00
CERN 150320C00035000 C 03/20/15 35.0 20.50 23.20
CERN 150320C00040000 C 03/20/15 40.0 15.90 18.40
CERN 150320C00045000 C 03/20/15 45.0 12.50 13.80
CERN 150320C00050000 C 03/20/15 50.0 8.60 9.50
CERN 150320C00055000 C 03/20/15 55.0 5.40 6.20
CERN 150320C00060000 C 03/20/15 60.0 3.00 3.50
CERN 150320C00065000 C 03/20/15 65.0 1.50 2.05
CERN 150320C00070000 C 03/20/15 70.0 0.65 1.00
CERN 150320C00075000 C 03/20/15 75.0 0.30 0.60
CERN 150320C00080000 C 03/20/15 80.0 0.10 0.30
CERN 150320P00030000 P 03/20/15 30.0 0.05 0.15
CERN 150320P00035000 P 03/20/15 35.0 0.15 0.30
CERN 150320P00040000 P 03/20/15 40.0 0.40 0.60
CERN 150320P00045000 P 03/20/15 45.0 0.85 1.15
CERN 150320P00050000 P 03/20/15 50.0 1.85 2.25
CERN 150320P00055000 P 03/20/15 55.0 3.60 4.00
CERN 150320P00060000 P 03/20/15 60.0 6.10 6.70
CERN 150320P00065000 P 03/20/15 65.0 9.50 10.10
CERN 150320P00070000 P 03/20/15 70.0 13.60 14.30
CERN 150320P00075000 P 03/20/15 75.0 17.50 19.30
CERN 150320P00080000 P 03/20/15 80.0 22.30 24.00
CERN 160115C00030000 C 01/15/16 30.0 25.90 28.60
CERN 160115C00035000 C 01/15/16 35.0 21.40 24.10
CERN 160115C00040000 C 01/15/16 40.0 16.80 19.80
CERN 160115C00045000 C 01/15/16 45.0 13.50 15.80
CERN 160115C00050000 C 01/15/16 50.0 10.90 12.40
CERN 160115C00055000 C 01/15/16 55.0 7.40 9.30
CERN 160115C00060000 C 01/15/16 60.0 5.90 6.80
CERN 160115C00065000 C 01/15/16 65.0 4.10 4.90
CERN 160115C00070000 C 01/15/16 70.0 2.15 3.40
CERN 160115C00075000 C 01/15/16 75.0 1.45 2.35
CERN 160115C00080000 C 01/15/16 80.0 0.65 1.60
CERN 160115C00085000 C 01/15/16 85.0 0.30 1.15
CERN 160115P00030000 P 01/15/16 30.0 0.25 0.85
CERN 160115P00035000 P 01/15/16 35.0 0.75 1.25
CERN 160115P00040000 P 01/15/16 40.0 1.40 1.95
CERN 160115P00045000 P 01/15/16 45.0 2.40 3.20
CERN 160115P00050000 P 01/15/16 50.0 3.90 4.90
CERN 160115P00055000 P 01/15/16 55.0 5.80 7.20
CERN 160115P00060000 P 01/15/16 60.0 8.50 9.90
CERN 160115P00065000 P 01/15/16 65.0 11.40 13.20
CERN 160115P00070000 P 01/15/16 70.0 14.90 16.90
CERN 160115P00075000 P 01/15/16 75.0 18.90 21.00
CERN 160115P00080000 P 01/15/16 80.0 23.20 25.40
CERN 160115P00085000 P 01/15/16 85.0 27.20 30.30

OPRA data is delayed 15 minutes.