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 (2017-06-09)Premium Content

Cerner Corp (CERN)
As of Jun 22 2017 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 170721C00035000 C 07/21/17 35.0 31.80 33.10
CERN 170721C00040000 C 07/21/17 40.0 26.50 28.10
CERN 170721C00045000 C 07/21/17 45.0 21.40 23.00
CERN 170721C00047500 C 07/21/17 47.5 17.80 21.90
CERN 170721C00050000 C 07/21/17 50.0 17.00 18.20
CERN 170721C00055000 C 07/21/17 55.0 12.30 12.70
CERN 170721C00057500 C 07/21/17 57.5 9.50 10.60
CERN 170721C00060000 C 07/21/17 60.0 7.40 7.60
CERN 170721C00062500 C 07/21/17 62.5 5.00 5.30
CERN 170721C00065000 C 07/21/17 65.0 2.90 3.10
CERN 170721C00067500 C 07/21/17 67.5 1.30 1.45
CERN 170721C00070000 C 07/21/17 70.0 0.40 0.55
CERN 170721C00072500 C 07/21/17 72.5 0.10 0.20
CERN 170721C00075000 C 07/21/17 75.0 0.00 0.10
CERN 170721C00077500 C 07/21/17 77.5 0.00 0.05
CERN 170721C00080000 C 07/21/17 80.0 0.00 0.05
CERN 170721C00085000 C 07/21/17 85.0 0.00 0.05
CERN 170721C00090000 C 07/21/17 90.0 0.00 0.05
CERN 170721C00095000 C 07/21/17 95.0 0.00 0.05
CERN 170721P00035000 P 07/21/17 35.0 0.00 0.05
CERN 170721P00040000 P 07/21/17 40.0 0.00 0.05
CERN 170721P00045000 P 07/21/17 45.0 0.00 0.05
CERN 170721P00047500 P 07/21/17 47.5 0.00 0.05
CERN 170721P00050000 P 07/21/17 50.0 0.00 0.05
CERN 170721P00055000 P 07/21/17 55.0 0.00 0.05
CERN 170721P00057500 P 07/21/17 57.5 0.00 0.05
CERN 170721P00060000 P 07/21/17 60.0 0.05 0.15
CERN 170721P00062500 P 07/21/17 62.5 0.15 0.30
CERN 170721P00065000 P 07/21/17 65.0 0.50 0.65
CERN 170721P00067500 P 07/21/17 67.5 1.30 1.55
CERN 170721P00070000 P 07/21/17 70.0 3.00 3.10
CERN 170721P00072500 P 07/21/17 72.5 5.10 5.70
CERN 170721P00075000 P 07/21/17 75.0 7.50 7.80
CERN 170721P00077500 P 07/21/17 77.5 10.00 10.30
CERN 170721P00080000 P 07/21/17 80.0 12.50 12.80
CERN 170721P00085000 P 07/21/17 85.0 17.50 18.10
CERN 170721P00090000 P 07/21/17 90.0 22.50 23.10
CERN 170721P00095000 P 07/21/17 95.0 27.50 27.80
CERN 170818C00035000 C 08/18/17 35.0 32.20 32.90
CERN 170818C00037500 C 08/18/17 37.5 28.60 31.50
CERN 170818C00040000 C 08/18/17 40.0 26.90 27.70
CERN 170818C00042500 C 08/18/17 42.5 23.20 26.80
CERN 170818C00045000 C 08/18/17 45.0 22.20 22.70
CERN 170818C00047500 C 08/18/17 47.5 18.30 21.50
CERN 170818C00050000 C 08/18/17 50.0 17.30 17.80
CERN 170818C00055000 C 08/18/17 55.0 12.20 12.80
CERN 170818C00057500 C 08/18/17 57.5 10.10 10.70
CERN 170818C00060000 C 08/18/17 60.0 7.90 8.30
CERN 170818C00062500 C 08/18/17 62.5 5.80 6.00
CERN 170818C00065000 C 08/18/17 65.0 4.00 4.20
CERN 170818C00067500 C 08/18/17 67.5 2.50 2.75
CERN 170818C00070000 C 08/18/17 70.0 1.45 1.60
CERN 170818C00072500 C 08/18/17 72.5 0.75 0.90
CERN 170818C00075000 C 08/18/17 75.0 0.35 0.45
CERN 170818C00080000 C 08/18/17 80.0 0.05 0.15
CERN 170818C00085000 C 08/18/17 85.0 0.00 0.05
CERN 170818C00090000 C 08/18/17 90.0 0.00 0.05
CERN 170818C00095000 C 08/18/17 95.0 0.00 0.05
CERN 170818P00035000 P 08/18/17 35.0 0.00 0.05
CERN 170818P00037500 P 08/18/17 37.5 0.00 0.05
CERN 170818P00040000 P 08/18/17 40.0 0.00 0.05
CERN 170818P00042500 P 08/18/17 42.5 0.00 0.05
CERN 170818P00045000 P 08/18/17 45.0 0.00 0.05
CERN 170818P00047500 P 08/18/17 47.5 0.00 0.10
CERN 170818P00050000 P 08/18/17 50.0 0.00 0.10
CERN 170818P00055000 P 08/18/17 55.0 0.10 0.20
CERN 170818P00057500 P 08/18/17 57.5 0.25 0.35
CERN 170818P00060000 P 08/18/17 60.0 0.50 0.60
CERN 170818P00062500 P 08/18/17 62.5 0.90 1.00
CERN 170818P00065000 P 08/18/17 65.0 1.55 1.70
CERN 170818P00067500 P 08/18/17 67.5 2.55 2.75
CERN 170818P00070000 P 08/18/17 70.0 3.90 4.20
CERN 170818P00072500 P 08/18/17 72.5 5.70 6.00
CERN 170818P00075000 P 08/18/17 75.0 7.70 8.10
CERN 170818P00080000 P 08/18/17 80.0 12.50 13.20
CERN 170818P00085000 P 08/18/17 85.0 16.90 17.80
CERN 170818P00090000 P 08/18/17 90.0 22.20 22.80
CERN 170818P00095000 P 08/18/17 95.0 27.40 27.80
CERN 170915C00027500 C 09/15/17 27.5 39.70 40.10
CERN 170915C00030000 C 09/15/17 30.0 37.30 37.60
CERN 170915C00032500 C 09/15/17 32.5 34.60 35.70
CERN 170915C00035000 C 09/15/17 35.0 32.00 32.80
CERN 170915C00037500 C 09/15/17 37.5 29.80 30.10
CERN 170915C00040000 C 09/15/17 40.0 27.10 28.20
CERN 170915C00042500 C 09/15/17 42.5 23.10 25.40
CERN 170915C00045000 C 09/15/17 45.0 22.00 23.00
CERN 170915C00047500 C 09/15/17 47.5 19.60 20.20
CERN 170915C00050000 C 09/15/17 50.0 17.40 17.90
CERN 170915C00052500 C 09/15/17 52.5 15.00 15.30
CERN 170915C00055000 C 09/15/17 55.0 12.60 12.90
CERN 170915C00057500 C 09/15/17 57.5 10.30 10.60
CERN 170915C00060000 C 09/15/17 60.0 8.20 8.40
CERN 170915C00062500 C 09/15/17 62.5 6.20 6.40
CERN 170915C00065000 C 09/15/17 65.0 4.40 4.70
CERN 170915C00067500 C 09/15/17 67.5 2.95 3.10
CERN 170915C00070000 C 09/15/17 70.0 1.85 2.00
CERN 170915C00072500 C 09/15/17 72.5 1.05 1.15
CERN 170915C00075000 C 09/15/17 75.0 0.55 0.70
CERN 170915C00077500 C 09/15/17 77.5 0.25 0.35
CERN 170915P00027500 P 09/15/17 27.5 0.00 0.05
CERN 170915P00030000 P 09/15/17 30.0 0.00 0.05
CERN 170915P00032500 P 09/15/17 32.5 0.00 0.05
CERN 170915P00035000 P 09/15/17 35.0 0.00 0.05
CERN 170915P00037500 P 09/15/17 37.5 0.00 0.05
CERN 170915P00040000 P 09/15/17 40.0 0.00 0.05
CERN 170915P00042500 P 09/15/17 42.5 0.00 0.05
CERN 170915P00045000 P 09/15/17 45.0 0.00 0.10
CERN 170915P00047500 P 09/15/17 47.5 0.00 0.10
CERN 170915P00050000 P 09/15/17 50.0 0.05 0.15
CERN 170915P00052500 P 09/15/17 52.5 0.15 0.25
CERN 170915P00055000 P 09/15/17 55.0 0.25 0.35
CERN 170915P00057500 P 09/15/17 57.5 0.40 0.55
CERN 170915P00060000 P 09/15/17 60.0 0.70 0.85
CERN 170915P00062500 P 09/15/17 62.5 1.20 1.35
CERN 170915P00065000 P 09/15/17 65.0 1.90 2.10
CERN 170915P00067500 P 09/15/17 67.5 2.90 3.10
CERN 170915P00070000 P 09/15/17 70.0 4.30 4.50
CERN 170915P00072500 P 09/15/17 72.5 6.00 6.20
CERN 170915P00075000 P 09/15/17 75.0 8.00 8.20
CERN 170915P00077500 P 09/15/17 77.5 10.20 10.50
CERN 171215C00030000 C 12/15/17 30.0 37.20 38.20
CERN 171215C00035000 C 12/15/17 35.0 31.10 35.00
CERN 171215C00040000 C 12/15/17 40.0 27.20 28.00
CERN 171215C00042500 C 12/15/17 42.5 24.70 25.70
CERN 171215C00045000 C 12/15/17 45.0 22.50 23.70
CERN 171215C00047500 C 12/15/17 47.5 19.90 21.30
CERN 171215C00050000 C 12/15/17 50.0 17.50 18.90
CERN 171215C00052500 C 12/15/17 52.5 15.40 16.50
CERN 171215C00055000 C 12/15/17 55.0 13.40 13.90
CERN 171215C00057500 C 12/15/17 57.5 11.40 11.80
CERN 171215C00060000 C 12/15/17 60.0 9.40 9.70
CERN 171215C00062500 C 12/15/17 62.5 7.60 7.90
CERN 171215C00065000 C 12/15/17 65.0 6.00 6.20
CERN 171215C00067500 C 12/15/17 67.5 4.50 4.80
CERN 171215C00070000 C 12/15/17 70.0 3.30 3.60
CERN 171215C00072500 C 12/15/17 72.5 2.40 2.65
CERN 171215C00075000 C 12/15/17 75.0 1.65 1.85
CERN 171215C00077500 C 12/15/17 77.5 1.10 1.25
CERN 171215C00080000 C 12/15/17 80.0 0.70 0.85
CERN 171215C00085000 C 12/15/17 85.0 0.25 0.40
CERN 171215P00030000 P 12/15/17 30.0 0.00 0.05
CERN 171215P00035000 P 12/15/17 35.0 0.00 0.10
CERN 171215P00040000 P 12/15/17 40.0 0.05 0.20
CERN 171215P00042500 P 12/15/17 42.5 0.10 0.25
CERN 171215P00045000 P 12/15/17 45.0 0.20 0.30
CERN 171215P00047500 P 12/15/17 47.5 0.25 0.40
CERN 171215P00050000 P 12/15/17 50.0 0.40 0.55
CERN 171215P00052500 P 12/15/17 52.5 0.60 0.75
CERN 171215P00055000 P 12/15/17 55.0 0.85 1.00
CERN 171215P00057500 P 12/15/17 57.5 1.25 1.40
CERN 171215P00060000 P 12/15/17 60.0 1.70 1.90
CERN 171215P00062500 P 12/15/17 62.5 2.40 2.55
CERN 171215P00065000 P 12/15/17 65.0 3.20 3.40
CERN 171215P00067500 P 12/15/17 67.5 4.30 4.50
CERN 171215P00070000 P 12/15/17 70.0 5.60 5.80
CERN 171215P00072500 P 12/15/17 72.5 7.10 7.40
CERN 171215P00075000 P 12/15/17 75.0 8.90 9.10
CERN 171215P00077500 P 12/15/17 77.5 10.80 11.10
CERN 171215P00080000 P 12/15/17 80.0 12.90 13.20
CERN 171215P00085000 P 12/15/17 85.0 17.40 18.80
CERN 180119C00027500 C 01/19/18 27.5 38.60 41.30
CERN 180119C00030000 C 01/19/18 30.0 36.40 38.60
CERN 180119C00032500 C 01/19/18 32.5 33.40 37.30
CERN 180119C00035000 C 01/19/18 35.0 32.10 33.50
CERN 180119C00037500 C 01/19/18 37.5 30.00 30.50
CERN 180119C00040000 C 01/19/18 40.0 27.50 28.10
CERN 180119C00042500 C 01/19/18 42.5 25.00 26.00
CERN 180119C00045000 C 01/19/18 45.0 22.60 23.40
CERN 180119C00047500 C 01/19/18 47.5 20.30 21.00
CERN 180119C00050000 C 01/19/18 50.0 18.00 18.90
CERN 180119C00052500 C 01/19/18 52.5 15.90 16.30
CERN 180119C00055000 C 01/19/18 55.0 13.70 14.20
CERN 180119C00057500 C 01/19/18 57.5 11.70 12.10
CERN 180119C00060000 C 01/19/18 60.0 9.70 10.00
CERN 180119C00062500 C 01/19/18 62.5 8.00 8.30
CERN 180119C00065000 C 01/19/18 65.0 6.30 6.60
CERN 180119C00067500 C 01/19/18 67.5 4.90 5.20
CERN 180119C00070000 C 01/19/18 70.0 3.70 4.00
CERN 180119C00072500 C 01/19/18 72.5 2.70 2.95
CERN 180119C00075000 C 01/19/18 75.0 1.95 2.15
CERN 180119C00077500 C 01/19/18 77.5 1.35 1.55
CERN 180119C00080000 C 01/19/18 80.0 0.90 1.10
CERN 180119C00085000 C 01/19/18 85.0 0.40 0.55
CERN 180119C00090000 C 01/19/18 90.0 0.15 0.30
CERN 180119C00095000 C 01/19/18 95.0 0.00 0.15
CERN 180119P00027500 P 01/19/18 27.5 0.00 0.05
CERN 180119P00030000 P 01/19/18 30.0 0.00 0.05
CERN 180119P00032500 P 01/19/18 32.5 0.00 0.10
CERN 180119P00035000 P 01/19/18 35.0 0.00 0.15
CERN 180119P00037500 P 01/19/18 37.5 0.05 0.15
CERN 180119P00040000 P 01/19/18 40.0 0.10 0.20
CERN 180119P00042500 P 01/19/18 42.5 0.15 0.30
CERN 180119P00045000 P 01/19/18 45.0 0.25 0.40
CERN 180119P00047500 P 01/19/18 47.5 0.35 0.50
CERN 180119P00050000 P 01/19/18 50.0 0.55 0.70
CERN 180119P00052500 P 01/19/18 52.5 0.75 0.90
CERN 180119P00055000 P 01/19/18 55.0 1.05 1.20
CERN 180119P00057500 P 01/19/18 57.5 1.45 1.60
CERN 180119P00060000 P 01/19/18 60.0 1.95 2.20
CERN 180119P00062500 P 01/19/18 62.5 2.65 2.75
CERN 180119P00065000 P 01/19/18 65.0 3.50 3.70
CERN 180119P00067500 P 01/19/18 67.5 4.60 4.80
CERN 180119P00070000 P 01/19/18 70.0 5.80 6.10
CERN 180119P00072500 P 01/19/18 72.5 7.30 7.60
CERN 180119P00075000 P 01/19/18 75.0 9.10 9.40
CERN 180119P00077500 P 01/19/18 77.5 11.00 11.30
CERN 180119P00080000 P 01/19/18 80.0 13.00 13.40
CERN 180119P00085000 P 01/19/18 85.0 17.30 19.60
CERN 180119P00090000 P 01/19/18 90.0 21.30 24.30
CERN 180119P00095000 P 01/19/18 95.0 27.30 28.10
CERN 190118C00025000 C 01/18/19 25.0 41.60 44.30
CERN 190118C00027500 C 01/18/19 27.5 38.50 42.90
CERN 190118C00030000 C 01/18/19 30.0 37.00 39.70
CERN 190118C00032500 C 01/18/19 32.5 34.40 37.80
CERN 190118C00035000 C 01/18/19 35.0 32.40 35.10
CERN 190118C00037500 C 01/18/19 37.5 29.90 32.90
CERN 190118C00040000 C 01/18/19 40.0 28.00 30.40
CERN 190118C00042500 C 01/18/19 42.5 26.00 28.80
CERN 190118C00045000 C 01/18/19 45.0 23.70 26.20
CERN 190118C00047500 C 01/18/19 47.5 21.90 23.80
CERN 190118C00050000 C 01/18/19 50.0 19.90 21.70
CERN 190118C00052500 C 01/18/19 52.5 18.00 19.80
CERN 190118C00055000 C 01/18/19 55.0 16.00 17.80
CERN 190118C00057500 C 01/18/19 57.5 14.50 16.00
CERN 190118C00060000 C 01/18/19 60.0 12.80 14.30
CERN 190118C00062500 C 01/18/19 62.5 11.20 12.30
CERN 190118C00065000 C 01/18/19 65.0 10.10 10.80
CERN 190118C00067500 C 01/18/19 67.5 8.80 9.80
CERN 190118C00070000 C 01/18/19 70.0 7.40 8.20
CERN 190118C00072500 C 01/18/19 72.5 6.50 7.10
CERN 190118C00075000 C 01/18/19 75.0 5.50 6.10
CERN 190118C00077500 C 01/18/19 77.5 4.60 5.30
CERN 190118C00080000 C 01/18/19 80.0 3.80 4.30
CERN 190118C00085000 C 01/18/19 85.0 2.65 3.10
CERN 190118C00090000 C 01/18/19 90.0 1.55 2.30
CERN 190118C00095000 C 01/18/19 95.0 1.05 1.50
CERN 190118C00100000 C 01/18/19 100.0 0.60 1.05
CERN 190118P00025000 P 01/18/19 25.0 0.10 0.25
CERN 190118P00027500 P 01/18/19 27.5 0.15 0.30
CERN 190118P00030000 P 01/18/19 30.0 0.25 0.45
CERN 190118P00032500 P 01/18/19 32.5 0.35 0.55
CERN 190118P00035000 P 01/18/19 35.0 0.45 0.70
CERN 190118P00037500 P 01/18/19 37.5 0.60 0.85
CERN 190118P00040000 P 01/18/19 40.0 0.80 1.10
CERN 190118P00042500 P 01/18/19 42.5 1.00 1.45
CERN 190118P00045000 P 01/18/19 45.0 1.20 1.75
CERN 190118P00047500 P 01/18/19 47.5 1.55 2.10
CERN 190118P00050000 P 01/18/19 50.0 2.10 2.40
CERN 190118P00052500 P 01/18/19 52.5 2.60 2.85
CERN 190118P00055000 P 01/18/19 55.0 3.10 3.60
CERN 190118P00057500 P 01/18/19 57.5 3.70 4.20
CERN 190118P00060000 P 01/18/19 60.0 4.50 5.00
CERN 190118P00062500 P 01/18/19 62.5 5.40 5.90
CERN 190118P00065000 P 01/18/19 65.0 6.40 6.90
CERN 190118P00067500 P 01/18/19 67.5 7.50 8.00
CERN 190118P00070000 P 01/18/19 70.0 8.70 9.30
CERN 190118P00072500 P 01/18/19 72.5 10.10 10.80
CERN 190118P00075000 P 01/18/19 75.0 11.50 12.20
CERN 190118P00077500 P 01/18/19 77.5 13.20 13.90
CERN 190118P00080000 P 01/18/19 80.0 14.90 15.60
CERN 190118P00085000 P 01/18/19 85.0 18.30 19.80
CERN 190118P00090000 P 01/18/19 90.0 22.70 23.90
CERN 190118P00095000 P 01/18/19 95.0 26.70 29.20
CERN 190118P00100000 P 01/18/19 100.0 31.50 34.20

OPRA data is delayed 15 minutes.