Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cerner Corp (CERN)
As of May 18 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 180615C00037500 C Jun 15, 2018 37.5 23.30 24.70
CERN 180615C00040000 C Jun 15, 2018 40.0 20.60 22.40
CERN 180615C00042500 C Jun 15, 2018 42.5 18.00 20.10
CERN 180615C00045000 C Jun 15, 2018 45.0 15.10 17.50
CERN 180615C00047500 C Jun 15, 2018 47.5 13.50 14.90
CERN 180615C00050000 C Jun 15, 2018 50.0 11.20 11.80
CERN 180615C00052500 C Jun 15, 2018 52.5 8.20 10.00
CERN 180615C00055000 C Jun 15, 2018 55.0 6.30 7.10
CERN 180615C00057500 C Jun 15, 2018 57.5 4.30 4.60
CERN 180615C00060000 C Jun 15, 2018 60.0 2.40 2.50
CERN 180615C00062500 C Jun 15, 2018 62.5 1.10 1.20
CERN 180615C00065000 C Jun 15, 2018 65.0 0.35 0.45
CERN 180615C00067500 C Jun 15, 2018 67.5 0.05 0.15
CERN 180615C00070000 C Jun 15, 2018 70.0 0.00 0.10
CERN 180615C00072500 C Jun 15, 2018 72.5 0.00 0.05
CERN 180615C00075000 C Jun 15, 2018 75.0 0.00 0.05
CERN 180615C00077500 C Jun 15, 2018 77.5 0.00 0.05
CERN 180615C00080000 C Jun 15, 2018 80.0 0.00 0.05
CERN 180615C00082500 C Jun 15, 2018 82.5 0.00 0.05
CERN 180615C00085000 C Jun 15, 2018 85.0 0.00 0.05
CERN 180615C00090000 C Jun 15, 2018 90.0 0.00 0.05
CERN 180615C00095000 C Jun 15, 2018 95.0 0.00 0.05
CERN 180615C00100000 C Jun 15, 2018 100.0 0.00 0.05
CERN 180615C00105000 C Jun 15, 2018 105.0 0.00 0.05
CERN 180615P00037500 P Jun 15, 2018 37.5 0.00 0.05
CERN 180615P00040000 P Jun 15, 2018 40.0 0.00 0.05
CERN 180615P00042500 P Jun 15, 2018 42.5 0.00 0.05
CERN 180615P00045000 P Jun 15, 2018 45.0 0.00 0.05
CERN 180615P00047500 P Jun 15, 2018 47.5 0.00 0.05
CERN 180615P00050000 P Jun 15, 2018 50.0 0.00 0.10
CERN 180615P00052500 P Jun 15, 2018 52.5 0.00 0.15
CERN 180615P00055000 P Jun 15, 2018 55.0 0.15 0.25
CERN 180615P00057500 P Jun 15, 2018 57.5 0.35 0.50
CERN 180615P00060000 P Jun 15, 2018 60.0 0.95 1.05
CERN 180615P00062500 P Jun 15, 2018 62.5 2.10 2.20
CERN 180615P00065000 P Jun 15, 2018 65.0 3.80 4.00
CERN 180615P00067500 P Jun 15, 2018 67.5 5.20 6.60
CERN 180615P00070000 P Jun 15, 2018 70.0 7.90 9.30
CERN 180615P00072500 P Jun 15, 2018 72.5 10.40 11.90
CERN 180615P00075000 P Jun 15, 2018 75.0 12.70 14.30
CERN 180615P00077500 P Jun 15, 2018 77.5 15.30 17.10
CERN 180615P00080000 P Jun 15, 2018 80.0 17.80 19.50
CERN 180615P00082500 P Jun 15, 2018 82.5 20.20 22.10
CERN 180615P00085000 P Jun 15, 2018 85.0 22.60 24.40
CERN 180615P00090000 P Jun 15, 2018 90.0 27.60 29.70
CERN 180615P00095000 P Jun 15, 2018 95.0 32.70 34.40
CERN 180615P00100000 P Jun 15, 2018 100.0 36.90 40.30
CERN 180615P00105000 P Jun 15, 2018 105.0 42.30 45.70
CERN 180921C00037500 C Sep 21, 2018 37.5 22.20 25.20
CERN 180921C00040000 C Sep 21, 2018 40.0 19.80 22.40
CERN 180921C00042500 C Sep 21, 2018 42.5 17.20 20.70
CERN 180921C00045000 C Sep 21, 2018 45.0 15.30 17.50
CERN 180921C00047500 C Sep 21, 2018 47.5 12.60 15.20
CERN 180921C00050000 C Sep 21, 2018 50.0 12.10 12.50
CERN 180921C00052500 C Sep 21, 2018 52.5 9.90 10.30
CERN 180921C00055000 C Sep 21, 2018 55.0 7.80 8.20
CERN 180921C00057500 C Sep 21, 2018 57.5 5.90 6.40
CERN 180921C00060000 C Sep 21, 2018 60.0 4.40 4.70
CERN 180921C00062500 C Sep 21, 2018 62.5 3.00 3.30
CERN 180921C00065000 C Sep 21, 2018 65.0 2.05 2.20
CERN 180921C00067500 C Sep 21, 2018 67.5 1.25 1.45
CERN 180921C00070000 C Sep 21, 2018 70.0 0.70 0.90
CERN 180921C00072500 C Sep 21, 2018 72.5 0.40 0.55
CERN 180921C00075000 C Sep 21, 2018 75.0 0.20 0.35
CERN 180921C00077500 C Sep 21, 2018 77.5 0.15 0.25
CERN 180921C00080000 C Sep 21, 2018 80.0 0.00 0.15
CERN 180921C00085000 C Sep 21, 2018 85.0 0.00 0.10
CERN 180921C00090000 C Sep 21, 2018 90.0 0.00 0.05
CERN 180921C00095000 C Sep 21, 2018 95.0 0.00 0.05
CERN 180921C00100000 C Sep 21, 2018 100.0 0.00 0.05
CERN 180921P00037500 P Sep 21, 2018 37.5 0.00 0.15
CERN 180921P00040000 P Sep 21, 2018 40.0 0.00 0.15
CERN 180921P00042500 P Sep 21, 2018 42.5 0.05 0.20
CERN 180921P00045000 P Sep 21, 2018 45.0 0.15 0.25
CERN 180921P00047500 P Sep 21, 2018 47.5 0.20 0.40
CERN 180921P00050000 P Sep 21, 2018 50.0 0.40 0.55
CERN 180921P00052500 P Sep 21, 2018 52.5 0.65 0.85
CERN 180921P00055000 P Sep 21, 2018 55.0 1.10 1.25
CERN 180921P00057500 P Sep 21, 2018 57.5 1.65 1.90
CERN 180921P00060000 P Sep 21, 2018 60.0 2.55 2.70
CERN 180921P00062500 P Sep 21, 2018 62.5 3.70 3.90
CERN 180921P00065000 P Sep 21, 2018 65.0 5.10 5.40
CERN 180921P00067500 P Sep 21, 2018 67.5 6.80 7.10
CERN 180921P00070000 P Sep 21, 2018 70.0 8.80 9.20
CERN 180921P00072500 P Sep 21, 2018 72.5 10.00 11.80
CERN 180921P00075000 P Sep 21, 2018 75.0 12.70 14.60
CERN 180921P00077500 P Sep 21, 2018 77.5 14.80 17.60
CERN 180921P00080000 P Sep 21, 2018 80.0 17.60 19.50
CERN 180921P00085000 P Sep 21, 2018 85.0 22.30 24.60
CERN 180921P00090000 P Sep 21, 2018 90.0 27.40 29.70
CERN 180921P00095000 P Sep 21, 2018 95.0 32.80 34.70
CERN 180921P00100000 P Sep 21, 2018 100.0 36.90 39.80
CERN 181221C00030000 C Dec 21, 2018 30.0 29.50 32.90
CERN 181221C00035000 C Dec 21, 2018 35.0 24.70 28.90
CERN 181221C00040000 C Dec 21, 2018 40.0 19.90 23.20
CERN 181221C00042500 C Dec 21, 2018 42.5 17.50 21.40
CERN 181221C00045000 C Dec 21, 2018 45.0 15.50 18.60
CERN 181221C00047500 C Dec 21, 2018 47.5 13.10 16.10
CERN 181221C00050000 C Dec 21, 2018 50.0 12.80 13.50
CERN 181221C00052500 C Dec 21, 2018 52.5 10.90 11.40
CERN 181221C00055000 C Dec 21, 2018 55.0 9.00 9.40
CERN 181221C00057500 C Dec 21, 2018 57.5 7.20 7.70
CERN 181221C00060000 C Dec 21, 2018 60.0 5.60 6.10
CERN 181221C00062500 C Dec 21, 2018 62.5 4.30 4.70
CERN 181221C00065000 C Dec 21, 2018 65.0 3.30 3.60
CERN 181221C00067500 C Dec 21, 2018 67.5 2.35 2.70
CERN 181221C00070000 C Dec 21, 2018 70.0 1.65 1.90
CERN 181221C00075000 C Dec 21, 2018 75.0 0.70 0.95
CERN 181221C00080000 C Dec 21, 2018 80.0 0.25 0.50
CERN 181221C00085000 C Dec 21, 2018 85.0 0.10 0.30
CERN 181221P00030000 P Dec 21, 2018 30.0 0.00 0.10
CERN 181221P00035000 P Dec 21, 2018 35.0 0.00 0.30
CERN 181221P00040000 P Dec 21, 2018 40.0 0.15 0.35
CERN 181221P00042500 P Dec 21, 2018 42.5 0.30 0.50
CERN 181221P00045000 P Dec 21, 2018 45.0 0.45 0.65
CERN 181221P00047500 P Dec 21, 2018 47.5 0.65 0.90
CERN 181221P00050000 P Dec 21, 2018 50.0 0.85 1.20
CERN 181221P00052500 P Dec 21, 2018 52.5 1.35 1.60
CERN 181221P00055000 P Dec 21, 2018 55.0 1.80 2.25
CERN 181221P00057500 P Dec 21, 2018 57.5 2.55 2.90
CERN 181221P00060000 P Dec 21, 2018 60.0 3.50 3.80
CERN 181221P00062500 P Dec 21, 2018 62.5 4.60 5.10
CERN 181221P00065000 P Dec 21, 2018 65.0 6.00 6.40
CERN 181221P00067500 P Dec 21, 2018 67.5 7.60 8.00
CERN 181221P00070000 P Dec 21, 2018 70.0 9.40 9.90
CERN 181221P00075000 P Dec 21, 2018 75.0 13.50 14.10
CERN 181221P00080000 P Dec 21, 2018 80.0 16.70 20.40
CERN 181221P00085000 P Dec 21, 2018 85.0 22.80 24.60
CERN 190118C00025000 C Jan 18, 2019 25.0 34.60 39.00
CERN 190118C00027500 C Jan 18, 2019 27.5 32.10 36.20
CERN 190118C00030000 C Jan 18, 2019 30.0 29.70 33.80
CERN 190118C00032500 C Jan 18, 2019 32.5 27.10 31.30
CERN 190118C00035000 C Jan 18, 2019 35.0 25.40 28.90
CERN 190118C00037500 C Jan 18, 2019 37.5 22.30 26.40
CERN 190118C00040000 C Jan 18, 2019 40.0 21.00 24.00
CERN 190118C00042500 C Jan 18, 2019 42.5 17.70 21.70
CERN 190118C00045000 C Jan 18, 2019 45.0 16.30 19.30
CERN 190118C00047500 C Jan 18, 2019 47.5 15.20 15.90
CERN 190118C00050000 C Jan 18, 2019 50.0 13.20 13.60
CERN 190118C00052500 C Jan 18, 2019 52.5 11.20 11.60
CERN 190118C00055000 C Jan 18, 2019 55.0 9.30 9.70
CERN 190118C00057500 C Jan 18, 2019 57.5 7.50 8.00
CERN 190118C00060000 C Jan 18, 2019 60.0 6.00 6.40
CERN 190118C00062500 C Jan 18, 2019 62.5 4.70 5.00
CERN 190118C00065000 C Jan 18, 2019 65.0 3.50 3.90
CERN 190118C00067500 C Jan 18, 2019 67.5 2.40 3.00
CERN 190118C00070000 C Jan 18, 2019 70.0 1.80 2.35
CERN 190118C00072500 C Jan 18, 2019 72.5 1.30 1.60
CERN 190118C00075000 C Jan 18, 2019 75.0 0.85 1.35
CERN 190118C00077500 C Jan 18, 2019 77.5 0.60 0.80
CERN 190118C00080000 C Jan 18, 2019 80.0 0.35 0.70
CERN 190118C00085000 C Jan 18, 2019 85.0 0.15 0.30
CERN 190118C00090000 C Jan 18, 2019 90.0 0.05 0.15
CERN 190118C00095000 C Jan 18, 2019 95.0 0.00 0.15
CERN 190118C00100000 C Jan 18, 2019 100.0 0.00 0.10
CERN 190118C00105000 C Jan 18, 2019 105.0 0.00 0.05
CERN 190118C00110000 C Jan 18, 2019 110.0 0.00 0.05
CERN 190118P00025000 P Jan 18, 2019 25.0 0.00 0.05
CERN 190118P00027500 P Jan 18, 2019 27.5 0.00 0.10
CERN 190118P00030000 P Jan 18, 2019 30.0 0.00 0.15
CERN 190118P00032500 P Jan 18, 2019 32.5 0.00 0.20
CERN 190118P00035000 P Jan 18, 2019 35.0 0.05 0.25
CERN 190118P00037500 P Jan 18, 2019 37.5 0.10 0.30
CERN 190118P00040000 P Jan 18, 2019 40.0 0.20 0.40
CERN 190118P00042500 P Jan 18, 2019 42.5 0.30 0.50
CERN 190118P00045000 P Jan 18, 2019 45.0 0.45 0.70
CERN 190118P00047500 P Jan 18, 2019 47.5 0.65 1.05
CERN 190118P00050000 P Jan 18, 2019 50.0 1.05 1.30
CERN 190118P00052500 P Jan 18, 2019 52.5 1.40 1.75
CERN 190118P00055000 P Jan 18, 2019 55.0 2.05 2.35
CERN 190118P00057500 P Jan 18, 2019 57.5 2.75 3.10
CERN 190118P00060000 P Jan 18, 2019 60.0 3.60 4.10
CERN 190118P00062500 P Jan 18, 2019 62.5 4.80 5.10
CERN 190118P00065000 P Jan 18, 2019 65.0 6.20 6.50
CERN 190118P00067500 P Jan 18, 2019 67.5 7.70 8.10
CERN 190118P00070000 P Jan 18, 2019 70.0 9.50 10.00
CERN 190118P00072500 P Jan 18, 2019 72.5 11.50 11.90
CERN 190118P00075000 P Jan 18, 2019 75.0 13.60 14.20
CERN 190118P00077500 P Jan 18, 2019 77.5 14.40 18.00
CERN 190118P00080000 P Jan 18, 2019 80.0 17.70 19.90
CERN 190118P00085000 P Jan 18, 2019 85.0 21.40 26.00
CERN 190118P00090000 P Jan 18, 2019 90.0 27.60 30.90
CERN 190118P00095000 P Jan 18, 2019 95.0 32.70 34.80
CERN 190118P00100000 P Jan 18, 2019 100.0 36.30 41.00
CERN 190118P00105000 P Jan 18, 2019 105.0 41.30 46.00
CERN 190118P00110000 P Jan 18, 2019 110.0 47.20 51.00
CERN 200117C00032500 C Jan 17, 2020 32.5 28.70 33.40
CERN 200117C00035000 C Jan 17, 2020 35.0 26.50 30.90
CERN 200117C00037500 C Jan 17, 2020 37.5 24.30 28.60
CERN 200117C00040000 C Jan 17, 2020 40.0 22.90 25.60
CERN 200117C00042500 C Jan 17, 2020 42.5 20.60 23.30
CERN 200117C00045000 C Jan 17, 2020 45.0 19.10 21.00
CERN 200117C00047500 C Jan 17, 2020 47.5 18.30 18.90
CERN 200117C00050000 C Jan 17, 2020 50.0 15.80 17.30
CERN 200117C00052500 C Jan 17, 2020 52.5 14.50 15.50
CERN 200117C00055000 C Jan 17, 2020 55.0 12.60 13.80
CERN 200117C00057500 C Jan 17, 2020 57.5 11.50 12.10
CERN 200117C00060000 C Jan 17, 2020 60.0 9.80 10.80
CERN 200117C00062500 C Jan 17, 2020 62.5 8.40 9.70
CERN 200117C00065000 C Jan 17, 2020 65.0 6.60 8.30
CERN 200117C00067500 C Jan 17, 2020 67.5 6.20 7.30
CERN 200117C00070000 C Jan 17, 2020 70.0 5.20 6.20
CERN 200117C00072500 C Jan 17, 2020 72.5 4.40 5.40
CERN 200117C00075000 C Jan 17, 2020 75.0 3.80 4.50
CERN 200117C00077500 C Jan 17, 2020 77.5 2.80 3.90
CERN 200117C00080000 C Jan 17, 2020 80.0 2.55 3.20
CERN 200117C00085000 C Jan 17, 2020 85.0 1.85 2.40
CERN 200117C00090000 C Jan 17, 2020 90.0 1.25 1.80
CERN 200117C00095000 C Jan 17, 2020 95.0 0.85 1.35
CERN 200117C00100000 C Jan 17, 2020 100.0 0.55 0.80
CERN 200117C00105000 C Jan 17, 2020 105.0 0.35 0.65
CERN 200117P00032500 P Jan 17, 2020 32.5 0.45 0.80
CERN 200117P00035000 P Jan 17, 2020 35.0 0.55 1.10
CERN 200117P00037500 P Jan 17, 2020 37.5 0.75 1.15
CERN 200117P00040000 P Jan 17, 2020 40.0 1.05 1.60
CERN 200117P00042500 P Jan 17, 2020 42.5 1.45 1.75
CERN 200117P00045000 P Jan 17, 2020 45.0 1.50 2.50
CERN 200117P00047500 P Jan 17, 2020 47.5 2.15 2.70
CERN 200117P00050000 P Jan 17, 2020 50.0 2.60 3.50
CERN 200117P00052500 P Jan 17, 2020 52.5 3.50 3.90
CERN 200117P00055000 P Jan 17, 2020 55.0 4.20 4.70
CERN 200117P00057500 P Jan 17, 2020 57.5 5.10 5.60
CERN 200117P00060000 P Jan 17, 2020 60.0 6.10 6.90
CERN 200117P00062500 P Jan 17, 2020 62.5 7.10 8.00
CERN 200117P00065000 P Jan 17, 2020 65.0 8.10 9.40
CERN 200117P00067500 P Jan 17, 2020 67.5 9.90 11.20
CERN 200117P00070000 P Jan 17, 2020 70.0 11.50 12.20
CERN 200117P00072500 P Jan 17, 2020 72.5 12.60 13.90
CERN 200117P00075000 P Jan 17, 2020 75.0 15.00 15.80
CERN 200117P00077500 P Jan 17, 2020 77.5 16.80 17.50
CERN 200117P00080000 P Jan 17, 2020 80.0 18.40 19.70
CERN 200117P00085000 P Jan 17, 2020 85.0 21.70 25.80
CERN 200117P00090000 P Jan 17, 2020 90.0 26.80 30.50
CERN 200117P00095000 P Jan 17, 2020 95.0 31.30 36.00
CERN 200117P00100000 P Jan 17, 2020 100.0 36.10 41.00
CERN 200117P00105000 P Jan 17, 2020 105.0 41.10 46.00
OPRA data is delayed 15 minutes.