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 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150717C00035000 C 07/17/15 35.0 32.80 35.60
CERN 150717C00040000 C 07/17/15 40.0 26.80 29.10
CERN 150717C00045000 C 07/17/15 45.0 22.20 24.10
CERN 150717C00050000 C 07/17/15 50.0 16.90 19.10
CERN 150717C00055000 C 07/17/15 55.0 13.00 13.60
CERN 150717C00060000 C 07/17/15 60.0 8.10 9.90
CERN 150717C00065000 C 07/17/15 65.0 3.60 3.90
CERN 150717C00070000 C 07/17/15 70.0 0.55 0.60
CERN 150717C00075000 C 07/17/15 75.0 0.05 0.10
CERN 150717C00080000 C 07/17/15 80.0 0.00 0.05
CERN 150717C00085000 C 07/17/15 85.0 0.00 0.05
CERN 150717C00090000 C 07/17/15 90.0 0.00 0.05
CERN 150717C00095000 C 07/17/15 95.0 0.00 0.05
CERN 150717C00100000 C 07/17/15 100.0 0.00 0.05
CERN 150717P00035000 P 07/17/15 35.0 0.00 0.05
CERN 150717P00040000 P 07/17/15 40.0 0.00 0.05
CERN 150717P00045000 P 07/17/15 45.0 0.00 0.05
CERN 150717P00050000 P 07/17/15 50.0 0.00 0.05
CERN 150717P00055000 P 07/17/15 55.0 0.00 0.05
CERN 150717P00060000 P 07/17/15 60.0 0.00 0.05
CERN 150717P00065000 P 07/17/15 65.0 0.20 0.30
CERN 150717P00070000 P 07/17/15 70.0 1.95 2.30
CERN 150717P00075000 P 07/17/15 75.0 5.20 7.00
CERN 150717P00080000 P 07/17/15 80.0 10.10 12.00
CERN 150717P00085000 P 07/17/15 85.0 14.80 18.20
CERN 150717P00090000 P 07/17/15 90.0 19.80 23.20
CERN 150717P00095000 P 07/17/15 95.0 24.50 28.20
CERN 150717P00100000 P 07/17/15 100.0 29.50 32.30
CERN 150821C00035000 C 08/21/15 35.0 32.90 34.10
CERN 150821C00040000 C 08/21/15 40.0 27.40 29.10
CERN 150821C00045000 C 08/21/15 45.0 22.50 24.10
CERN 150821C00050000 C 08/21/15 50.0 17.70 19.10
CERN 150821C00055000 C 08/21/15 55.0 13.20 14.00
CERN 150821C00060000 C 08/21/15 60.0 8.50 10.40
CERN 150821C00065000 C 08/21/15 65.0 4.50 4.90
CERN 150821C00070000 C 08/21/15 70.0 1.75 2.00
CERN 150821C00075000 C 08/21/15 75.0 0.50 0.65
CERN 150821C00080000 C 08/21/15 80.0 0.10 0.25
CERN 150821C00085000 C 08/21/15 85.0 0.00 0.10
CERN 150821C00090000 C 08/21/15 90.0 0.00 0.05
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 0.10
CERN 150821P00055000 P 08/21/15 55.0 0.05 0.15
CERN 150821P00060000 P 08/21/15 60.0 0.35 0.50
CERN 150821P00065000 P 08/21/15 65.0 1.15 1.30
CERN 150821P00070000 P 08/21/15 70.0 3.20 3.60
CERN 150821P00075000 P 08/21/15 75.0 6.90 7.30
CERN 150821P00080000 P 08/21/15 80.0 10.20 12.60
CERN 150821P00085000 P 08/21/15 85.0 15.00 17.60
CERN 150821P00090000 P 08/21/15 90.0 20.00 22.40
CERN 150821P00095000 P 08/21/15 95.0 24.80 28.00
CERN 150821P00100000 P 08/21/15 100.0 29.50 32.30
CERN 150918C00035000 C 09/18/15 35.0 32.90 35.60
CERN 150918C00040000 C 09/18/15 40.0 27.00 30.60
CERN 150918C00045000 C 09/18/15 45.0 22.50 25.60
CERN 150918C00050000 C 09/18/15 50.0 17.70 20.90
CERN 150918C00055000 C 09/18/15 55.0 13.20 15.50
CERN 150918C00060000 C 09/18/15 60.0 8.90 10.60
CERN 150918C00065000 C 09/18/15 65.0 5.00 5.40
CERN 150918C00070000 C 09/18/15 70.0 2.35 2.50
CERN 150918C00075000 C 09/18/15 75.0 0.90 0.95
CERN 150918C00080000 C 09/18/15 80.0 0.20 0.35
CERN 150918C00085000 C 09/18/15 85.0 0.05 0.15
CERN 150918C00090000 C 09/18/15 90.0 0.00 0.10
CERN 150918C00095000 C 09/18/15 95.0 0.00 0.05
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 0.10
CERN 150918P00050000 P 09/18/15 50.0 0.05 0.15
CERN 150918P00055000 P 09/18/15 55.0 0.20 0.30
CERN 150918P00060000 P 09/18/15 60.0 0.50 0.75
CERN 150918P00065000 P 09/18/15 65.0 1.60 1.80
CERN 150918P00070000 P 09/18/15 70.0 3.70 4.10
CERN 150918P00075000 P 09/18/15 75.0 7.20 7.70
CERN 150918P00080000 P 09/18/15 80.0 10.40 12.40
CERN 150918P00085000 P 09/18/15 85.0 15.00 17.20
CERN 150918P00090000 P 09/18/15 90.0 19.90 22.60
CERN 150918P00095000 P 09/18/15 95.0 24.80 27.10
CERN 151218C00040000 C 12/18/15 40.0 27.80 30.80
CERN 151218C00045000 C 12/18/15 45.0 22.20 25.80
CERN 151218C00050000 C 12/18/15 50.0 17.70 20.80
CERN 151218C00055000 C 12/18/15 55.0 13.70 16.20
CERN 151218C00060000 C 12/18/15 60.0 9.80 10.50
CERN 151218C00065000 C 12/18/15 65.0 6.30 6.70
CERN 151218C00070000 C 12/18/15 70.0 3.60 4.00
CERN 151218C00075000 C 12/18/15 75.0 1.85 2.20
CERN 151218C00080000 C 12/18/15 80.0 0.85 1.15
CERN 151218C00085000 C 12/18/15 85.0 0.35 0.55
CERN 151218C00090000 C 12/18/15 90.0 0.15 0.25
CERN 151218C00095000 C 12/18/15 95.0 0.00 0.15
CERN 151218C00100000 C 12/18/15 100.0 0.00 0.10
CERN 151218C00105000 C 12/18/15 105.0 0.00 0.10
CERN 151218C00110000 C 12/18/15 110.0 0.00 0.45
CERN 151218P00040000 P 12/18/15 40.0 0.05 0.15
CERN 151218P00045000 P 12/18/15 45.0 0.10 0.25
CERN 151218P00050000 P 12/18/15 50.0 0.30 0.50
CERN 151218P00055000 P 12/18/15 55.0 0.60 0.90
CERN 151218P00060000 P 12/18/15 60.0 1.35 1.60
CERN 151218P00065000 P 12/18/15 65.0 2.65 3.10
CERN 151218P00070000 P 12/18/15 70.0 4.90 5.40
CERN 151218P00075000 P 12/18/15 75.0 8.10 8.60
CERN 151218P00080000 P 12/18/15 80.0 12.10 12.70
CERN 151218P00085000 P 12/18/15 85.0 15.10 17.20
CERN 151218P00090000 P 12/18/15 90.0 19.90 22.80
CERN 151218P00095000 P 12/18/15 95.0 24.80 28.40
CERN 151218P00100000 P 12/18/15 100.0 29.80 33.30
CERN 151218P00105000 P 12/18/15 105.0 34.50 38.40
CERN 151218P00110000 P 12/18/15 110.0 39.80 43.40
CERN 160115C00030000 C 01/15/16 30.0 37.60 40.60
CERN 160115C00035000 C 01/15/16 35.0 32.40 35.60
CERN 160115C00040000 C 01/15/16 40.0 27.80 30.80
CERN 160115C00045000 C 01/15/16 45.0 23.00 25.80
CERN 160115C00050000 C 01/15/16 50.0 18.40 21.00
CERN 160115C00055000 C 01/15/16 55.0 14.20 16.10
CERN 160115C00060000 C 01/15/16 60.0 10.10 11.40
CERN 160115C00065000 C 01/15/16 65.0 6.60 7.10
CERN 160115C00070000 C 01/15/16 70.0 4.00 4.20
CERN 160115C00075000 C 01/15/16 75.0 2.00 2.45
CERN 160115C00080000 C 01/15/16 80.0 0.90 1.50
CERN 160115C00085000 C 01/15/16 85.0 0.40 0.80
CERN 160115C00090000 C 01/15/16 90.0 0.10 0.45
CERN 160115C00095000 C 01/15/16 95.0 0.05 0.20
CERN 160115C00100000 C 01/15/16 100.0 0.00 0.10
CERN 160115P00030000 P 01/15/16 30.0 0.00 0.05
CERN 160115P00035000 P 01/15/16 35.0 0.00 0.10
CERN 160115P00040000 P 01/15/16 40.0 0.00 0.25
CERN 160115P00045000 P 01/15/16 45.0 0.05 0.45
CERN 160115P00050000 P 01/15/16 50.0 0.45 0.65
CERN 160115P00055000 P 01/15/16 55.0 0.90 1.05
CERN 160115P00060000 P 01/15/16 60.0 1.70 1.90
CERN 160115P00065000 P 01/15/16 65.0 3.10 3.40
CERN 160115P00070000 P 01/15/16 70.0 5.00 5.60
CERN 160115P00075000 P 01/15/16 75.0 8.10 9.00
CERN 160115P00080000 P 01/15/16 80.0 11.70 12.90
CERN 160115P00085000 P 01/15/16 85.0 15.40 17.30
CERN 160115P00090000 P 01/15/16 90.0 19.90 22.80
CERN 160115P00095000 P 01/15/16 95.0 24.50 28.30
CERN 160115P00100000 P 01/15/16 100.0 29.50 32.30
CERN 170120C00035000 C 01/20/17 35.0 32.90 36.90
CERN 170120C00040000 C 01/20/17 40.0 27.90 32.40
CERN 170120C00045000 C 01/20/17 45.0 24.30 27.80
CERN 170120C00050000 C 01/20/17 50.0 20.60 23.20
CERN 170120C00055000 C 01/20/17 55.0 16.90 18.80
CERN 170120C00060000 C 01/20/17 60.0 13.30 15.10
CERN 170120C00065000 C 01/20/17 65.0 10.40 11.90
CERN 170120C00070000 C 01/20/17 70.0 7.70 9.20
CERN 170120C00075000 C 01/20/17 75.0 5.50 7.00
CERN 170120C00080000 C 01/20/17 80.0 3.90 5.20
CERN 170120C00085000 C 01/20/17 85.0 2.70 3.80
CERN 170120C00090000 C 01/20/17 90.0 1.80 2.55
CERN 170120C00095000 C 01/20/17 95.0 1.10 1.85
CERN 170120C00100000 C 01/20/17 100.0 0.65 1.35
CERN 170120C00105000 C 01/20/17 105.0 0.40 0.95
CERN 170120C00110000 C 01/20/17 110.0 0.20 0.65
CERN 170120P00035000 P 01/20/17 35.0 0.25 0.75
CERN 170120P00040000 P 01/20/17 40.0 0.50 1.15
CERN 170120P00045000 P 01/20/17 45.0 0.90 1.55
CERN 170120P00050000 P 01/20/17 50.0 1.55 2.20
CERN 170120P00055000 P 01/20/17 55.0 2.45 3.10
CERN 170120P00060000 P 01/20/17 60.0 3.80 4.60
CERN 170120P00065000 P 01/20/17 65.0 5.50 6.50
CERN 170120P00070000 P 01/20/17 70.0 7.80 8.90
CERN 170120P00075000 P 01/20/17 75.0 10.50 11.70
CERN 170120P00080000 P 01/20/17 80.0 13.80 14.90
CERN 170120P00085000 P 01/20/17 85.0 17.60 18.70
CERN 170120P00090000 P 01/20/17 90.0 21.80 23.20
CERN 170120P00095000 P 01/20/17 95.0 25.30 28.60
CERN 170120P00100000 P 01/20/17 100.0 29.90 32.50
CERN 170120P00105000 P 01/20/17 105.0 34.20 38.90
CERN 170120P00110000 P 01/20/17 110.0 39.10 43.70

OPRA data is delayed 15 minutes.