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 (2015-03-13)Premium Content

Cerner Corp (CERN)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150515C00040000 C 05/15/15 40.0 30.70 32.30
CERN 150515C00045000 C 05/15/15 45.0 25.90 28.20
CERN 150515C00050000 C 05/15/15 50.0 21.10 22.20
CERN 150515C00055000 C 05/15/15 55.0 16.10 17.30
CERN 150515C00060000 C 05/15/15 60.0 11.20 12.40
CERN 150515C00065000 C 05/15/15 65.0 6.60 7.40
CERN 150515C00070000 C 05/15/15 70.0 3.00 3.30
CERN 150515C00075000 C 05/15/15 75.0 0.75 0.90
CERN 150515C00080000 C 05/15/15 80.0 0.10 0.15
CERN 150515C00085000 C 05/15/15 85.0 0.00 0.05
CERN 150515C00090000 C 05/15/15 90.0 0.00 0.05
CERN 150515C00095000 C 05/15/15 95.0 0.00 0.05
CERN 150515C00100000 C 05/15/15 100.0 0.00 0.05
CERN 150515C00105000 C 05/15/15 105.0 0.00 0.05
CERN 150515C00110000 C 05/15/15 110.0 0.00 0.05
CERN 150515P00040000 P 05/15/15 40.0 0.00 0.05
CERN 150515P00045000 P 05/15/15 45.0 0.00 0.05
CERN 150515P00050000 P 05/15/15 50.0 0.00 0.05
CERN 150515P00055000 P 05/15/15 55.0 0.00 0.10
CERN 150515P00060000 P 05/15/15 60.0 0.05 0.15
CERN 150515P00065000 P 05/15/15 65.0 0.35 0.45
CERN 150515P00070000 P 05/15/15 70.0 1.30 1.45
CERN 150515P00075000 P 05/15/15 75.0 3.80 4.10
CERN 150515P00080000 P 05/15/15 80.0 7.90 8.90
CERN 150515P00085000 P 05/15/15 85.0 12.70 13.90
CERN 150515P00090000 P 05/15/15 90.0 17.90 18.90
CERN 150515P00095000 P 05/15/15 95.0 21.60 24.10
CERN 150515P00100000 P 05/15/15 100.0 27.40 29.30
CERN 150515P00105000 P 05/15/15 105.0 32.40 34.30
CERN 150515P00110000 P 05/15/15 110.0 37.50 38.90
CERN 150619C00030000 C 06/19/15 30.0 39.80 43.60
CERN 150619C00035000 C 06/19/15 35.0 35.10 38.60
CERN 150619C00040000 C 06/19/15 40.0 31.00 32.80
CERN 150619C00045000 C 06/19/15 45.0 25.90 27.30
CERN 150619C00050000 C 06/19/15 50.0 21.10 23.20
CERN 150619C00055000 C 06/19/15 55.0 16.20 18.30
CERN 150619C00060000 C 06/19/15 60.0 11.50 12.60
CERN 150619C00065000 C 06/19/15 65.0 7.30 7.80
CERN 150619C00070000 C 06/19/15 70.0 3.60 3.90
CERN 150619C00075000 C 06/19/15 75.0 1.25 1.40
CERN 150619C00080000 C 06/19/15 80.0 0.25 0.40
CERN 150619C00085000 C 06/19/15 85.0 0.05 0.10
CERN 150619C00090000 C 06/19/15 90.0 0.00 0.05
CERN 150619C00095000 C 06/19/15 95.0 0.00 0.05
CERN 150619P00030000 P 06/19/15 30.0 0.00 0.05
CERN 150619P00035000 P 06/19/15 35.0 0.00 0.05
CERN 150619P00040000 P 06/19/15 40.0 0.00 0.05
CERN 150619P00045000 P 06/19/15 45.0 0.00 0.05
CERN 150619P00050000 P 06/19/15 50.0 0.00 0.10
CERN 150619P00055000 P 06/19/15 55.0 0.05 0.15
CERN 150619P00060000 P 06/19/15 60.0 0.20 0.35
CERN 150619P00065000 P 06/19/15 65.0 0.65 0.85
CERN 150619P00070000 P 06/19/15 70.0 1.80 2.00
CERN 150619P00075000 P 06/19/15 75.0 4.40 4.70
CERN 150619P00080000 P 06/19/15 80.0 8.00 9.10
CERN 150619P00085000 P 06/19/15 85.0 12.90 13.90
CERN 150619P00090000 P 06/19/15 90.0 16.90 18.90
CERN 150619P00095000 P 06/19/15 95.0 22.70 23.90
CERN 150918C00035000 C 09/18/15 35.0 36.10 38.30
CERN 150918C00040000 C 09/18/15 40.0 30.70 32.80
CERN 150918C00045000 C 09/18/15 45.0 26.40 27.50
CERN 150918C00050000 C 09/18/15 50.0 21.30 22.60
CERN 150918C00055000 C 09/18/15 55.0 16.90 17.70
CERN 150918C00060000 C 09/18/15 60.0 12.30 13.60
CERN 150918C00065000 C 09/18/15 65.0 8.50 8.90
CERN 150918C00070000 C 09/18/15 70.0 5.10 5.50
CERN 150918C00075000 C 09/18/15 75.0 2.70 2.95
CERN 150918C00080000 C 09/18/15 80.0 1.20 1.45
CERN 150918C00085000 C 09/18/15 85.0 0.40 0.65
CERN 150918C00090000 C 09/18/15 90.0 0.15 0.25
CERN 150918C00095000 C 09/18/15 95.0 0.05 0.15
CERN 150918P00035000 P 09/18/15 35.0 0.00 0.10
CERN 150918P00040000 P 09/18/15 40.0 0.00 0.10
CERN 150918P00045000 P 09/18/15 45.0 0.05 0.20
CERN 150918P00050000 P 09/18/15 50.0 0.15 0.30
CERN 150918P00055000 P 09/18/15 55.0 0.35 0.60
CERN 150918P00060000 P 09/18/15 60.0 0.80 1.05
CERN 150918P00065000 P 09/18/15 65.0 1.70 2.00
CERN 150918P00070000 P 09/18/15 70.0 3.20 3.60
CERN 150918P00075000 P 09/18/15 75.0 5.70 6.20
CERN 150918P00080000 P 09/18/15 80.0 9.10 9.70
CERN 150918P00085000 P 09/18/15 85.0 12.60 14.30
CERN 150918P00090000 P 09/18/15 90.0 17.90 19.20
CERN 150918P00095000 P 09/18/15 95.0 22.80 23.90
CERN 160115C00030000 C 01/15/16 30.0 40.20 43.80
CERN 160115C00035000 C 01/15/16 35.0 36.00 38.10
CERN 160115C00040000 C 01/15/16 40.0 31.40 33.90
CERN 160115C00045000 C 01/15/16 45.0 26.50 28.90
CERN 160115C00050000 C 01/15/16 50.0 22.10 23.20
CERN 160115C00055000 C 01/15/16 55.0 17.60 18.60
CERN 160115C00060000 C 01/15/16 60.0 13.30 14.30
CERN 160115C00065000 C 01/15/16 65.0 9.70 10.80
CERN 160115C00070000 C 01/15/16 70.0 6.50 7.20
CERN 160115C00075000 C 01/15/16 75.0 4.00 5.10
CERN 160115C00080000 C 01/15/16 80.0 2.30 2.95
CERN 160115C00085000 C 01/15/16 85.0 1.30 1.55
CERN 160115C00090000 C 01/15/16 90.0 0.65 1.00
CERN 160115C00095000 C 01/15/16 95.0 0.20 0.65
CERN 160115C00100000 C 01/15/16 100.0 0.20 0.40
CERN 160115P00030000 P 01/15/16 30.0 0.00 0.10
CERN 160115P00035000 P 01/15/16 35.0 0.00 0.15
CERN 160115P00040000 P 01/15/16 40.0 0.05 0.35
CERN 160115P00045000 P 01/15/16 45.0 0.15 0.55
CERN 160115P00050000 P 01/15/16 50.0 0.40 0.65
CERN 160115P00055000 P 01/15/16 55.0 0.90 1.30
CERN 160115P00060000 P 01/15/16 60.0 1.70 2.00
CERN 160115P00065000 P 01/15/16 65.0 2.75 3.30
CERN 160115P00070000 P 01/15/16 70.0 4.40 5.10
CERN 160115P00075000 P 01/15/16 75.0 6.80 7.80
CERN 160115P00080000 P 01/15/16 80.0 9.90 11.00
CERN 160115P00085000 P 01/15/16 85.0 13.90 15.10
CERN 160115P00090000 P 01/15/16 90.0 18.30 19.30
CERN 160115P00095000 P 01/15/16 95.0 22.90 24.40
CERN 160115P00100000 P 01/15/16 100.0 27.70 29.40
CERN 170120C00035000 C 01/20/17 35.0 35.90 39.00
CERN 170120C00040000 C 01/20/17 40.0 31.50 34.40
CERN 170120C00045000 C 01/20/17 45.0 27.20 30.20
CERN 170120C00050000 C 01/20/17 50.0 23.70 25.40
CERN 170120C00055000 C 01/20/17 55.0 19.60 21.30
CERN 170120C00060000 C 01/20/17 60.0 16.30 17.40
CERN 170120C00065000 C 01/20/17 65.0 12.70 14.20
CERN 170120C00070000 C 01/20/17 70.0 10.00 11.10
CERN 170120C00075000 C 01/20/17 75.0 7.60 8.70
CERN 170120C00080000 C 01/20/17 80.0 5.50 6.60
CERN 170120C00085000 C 01/20/17 85.0 4.00 5.00
CERN 170120C00090000 C 01/20/17 90.0 2.60 3.80
CERN 170120C00095000 C 01/20/17 95.0 1.95 2.65
CERN 170120C00100000 C 01/20/17 100.0 1.20 1.95
CERN 170120C00105000 C 01/20/17 105.0 0.70 1.40
CERN 170120C00110000 C 01/20/17 110.0 0.30 1.10
CERN 170120P00035000 P 01/20/17 35.0 0.35 0.85
CERN 170120P00040000 P 01/20/17 40.0 0.55 1.20
CERN 170120P00045000 P 01/20/17 45.0 0.95 1.70
CERN 170120P00050000 P 01/20/17 50.0 1.55 2.25
CERN 170120P00055000 P 01/20/17 55.0 2.40 3.30
CERN 170120P00060000 P 01/20/17 60.0 3.60 4.50
CERN 170120P00065000 P 01/20/17 65.0 5.20 6.20
CERN 170120P00070000 P 01/20/17 70.0 7.30 8.40
CERN 170120P00075000 P 01/20/17 75.0 9.80 10.90
CERN 170120P00080000 P 01/20/17 80.0 12.40 14.50
CERN 170120P00085000 P 01/20/17 85.0 16.10 17.90
CERN 170120P00090000 P 01/20/17 90.0 19.80 21.60
CERN 170120P00095000 P 01/20/17 95.0 24.00 25.50
CERN 170120P00100000 P 01/20/17 100.0 28.30 29.80
CERN 170120P00105000 P 01/20/17 105.0 32.40 35.10
CERN 170120P00110000 P 01/20/17 110.0 37.10 39.40

OPRA data is delayed 15 minutes.