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 (2017-03-10)Premium Content

Cerner Corp (CERN)
As of May 22 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 170616C00032500 C 06/16/17 32.5 31.70 32.60
CERN 170616C00035000 C 06/16/17 35.0 27.80 31.70
CERN 170616C00037500 C 06/16/17 37.5 26.40 28.80
CERN 170616C00040000 C 06/16/17 40.0 24.40 25.00
CERN 170616C00042500 C 06/16/17 42.5 21.40 22.40
CERN 170616C00045000 C 06/16/17 45.0 19.40 20.10
CERN 170616C00047500 C 06/16/17 47.5 16.90 17.50
CERN 170616C00050000 C 06/16/17 50.0 14.40 15.10
CERN 170616C00052500 C 06/16/17 52.5 11.70 12.40
CERN 170616C00055000 C 06/16/17 55.0 9.40 9.80
CERN 170616C00057500 C 06/16/17 57.5 7.00 7.40
CERN 170616C00060000 C 06/16/17 60.0 4.60 5.00
CERN 170616C00062500 C 06/16/17 62.5 2.45 2.75
CERN 170616C00065000 C 06/16/17 65.0 1.00 1.10
CERN 170616C00067500 C 06/16/17 67.5 0.20 0.30
CERN 170616C00070000 C 06/16/17 70.0 0.00 0.10
CERN 170616C00072500 C 06/16/17 72.5 0.00 0.05
CERN 170616C00075000 C 06/16/17 75.0 0.00 0.05
CERN 170616C00080000 C 06/16/17 80.0 0.00 0.05
CERN 170616C00085000 C 06/16/17 85.0 0.00 0.05
CERN 170616C00090000 C 06/16/17 90.0 0.00 0.05
CERN 170616P00032500 P 06/16/17 32.5 0.00 0.05
CERN 170616P00035000 P 06/16/17 35.0 0.00 0.05
CERN 170616P00037500 P 06/16/17 37.5 0.00 0.05
CERN 170616P00040000 P 06/16/17 40.0 0.00 0.05
CERN 170616P00042500 P 06/16/17 42.5 0.00 0.05
CERN 170616P00045000 P 06/16/17 45.0 0.00 0.05
CERN 170616P00047500 P 06/16/17 47.5 0.00 0.05
CERN 170616P00050000 P 06/16/17 50.0 0.00 0.05
CERN 170616P00052500 P 06/16/17 52.5 0.00 0.05
CERN 170616P00055000 P 06/16/17 55.0 0.00 0.05
CERN 170616P00057500 P 06/16/17 57.5 0.00 0.10
CERN 170616P00060000 P 06/16/17 60.0 0.10 0.20
CERN 170616P00062500 P 06/16/17 62.5 0.35 0.45
CERN 170616P00065000 P 06/16/17 65.0 1.30 1.45
CERN 170616P00067500 P 06/16/17 67.5 2.95 3.30
CERN 170616P00070000 P 06/16/17 70.0 5.00 5.60
CERN 170616P00072500 P 06/16/17 72.5 7.40 8.20
CERN 170616P00075000 P 06/16/17 75.0 8.70 11.00
CERN 170616P00080000 P 06/16/17 80.0 14.60 16.10
CERN 170616P00085000 P 06/16/17 85.0 18.60 21.20
CERN 170616P00090000 P 06/16/17 90.0 25.10 25.60
CERN 170721C00035000 C 07/21/17 35.0 29.10 30.20
CERN 170721C00040000 C 07/21/17 40.0 23.40 25.90
CERN 170721C00045000 C 07/21/17 45.0 17.80 21.00
CERN 170721C00047500 C 07/21/17 47.5 15.70 18.60
CERN 170721C00050000 C 07/21/17 50.0 13.80 15.40
CERN 170721C00055000 C 07/21/17 55.0 8.80 10.60
CERN 170721C00057500 C 07/21/17 57.5 7.10 7.70
CERN 170721C00060000 C 07/21/17 60.0 5.10 5.40
CERN 170721C00062500 C 07/21/17 62.5 3.10 3.50
CERN 170721C00065000 C 07/21/17 65.0 1.65 1.95
CERN 170721C00067500 C 07/21/17 67.5 0.75 0.85
CERN 170721C00070000 C 07/21/17 70.0 0.25 0.30
CERN 170721C00072500 C 07/21/17 72.5 0.05 0.15
CERN 170721C00075000 C 07/21/17 75.0 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 0.05 0.15
CERN 170721P00057500 P 07/21/17 57.5 0.20 0.30
CERN 170721P00060000 P 07/21/17 60.0 0.45 0.60
CERN 170721P00062500 P 07/21/17 62.5 0.95 1.20
CERN 170721P00065000 P 07/21/17 65.0 1.95 2.10
CERN 170721P00067500 P 07/21/17 67.5 3.40 3.80
CERN 170721P00070000 P 07/21/17 70.0 5.30 5.80
CERN 170721P00072500 P 07/21/17 72.5 7.60 8.30
CERN 170721P00075000 P 07/21/17 75.0 9.70 11.40
CERN 170721P00080000 P 07/21/17 80.0 13.60 17.40
CERN 170721P00085000 P 07/21/17 85.0 19.60 21.90
CERN 170721P00090000 P 07/21/17 90.0 24.60 27.10
CERN 170721P00095000 P 07/21/17 95.0 30.10 30.80
CERN 170915C00027500 C 09/15/17 27.5 36.50 38.10
CERN 170915C00030000 C 09/15/17 30.0 32.30 36.80
CERN 170915C00032500 C 09/15/17 32.5 30.00 34.30
CERN 170915C00035000 C 09/15/17 35.0 27.50 31.80
CERN 170915C00037500 C 09/15/17 37.5 25.60 29.00
CERN 170915C00040000 C 09/15/17 40.0 23.00 26.60
CERN 170915C00042500 C 09/15/17 42.5 21.70 24.00
CERN 170915C00045000 C 09/15/17 45.0 19.50 20.40
CERN 170915C00047500 C 09/15/17 47.5 16.60 17.80
CERN 170915C00050000 C 09/15/17 50.0 14.40 15.30
CERN 170915C00052500 C 09/15/17 52.5 12.20 13.00
CERN 170915C00055000 C 09/15/17 55.0 10.30 10.60
CERN 170915C00057500 C 09/15/17 57.5 8.10 8.50
CERN 170915C00060000 C 09/15/17 60.0 6.20 6.60
CERN 170915C00062500 C 09/15/17 62.5 4.50 4.80
CERN 170915C00065000 C 09/15/17 65.0 3.00 3.40
CERN 170915C00067500 C 09/15/17 67.5 2.00 2.25
CERN 170915C00070000 C 09/15/17 70.0 1.20 1.40
CERN 170915C00072500 C 09/15/17 72.5 0.65 0.85
CERN 170915C00075000 C 09/15/17 75.0 0.35 0.50
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 0.10
CERN 170915P00042500 P 09/15/17 42.5 0.00 0.10
CERN 170915P00045000 P 09/15/17 45.0 0.00 0.15
CERN 170915P00047500 P 09/15/17 47.5 0.05 0.20
CERN 170915P00050000 P 09/15/17 50.0 0.15 0.30
CERN 170915P00052500 P 09/15/17 52.5 0.35 0.50
CERN 170915P00055000 P 09/15/17 55.0 0.55 0.70
CERN 170915P00057500 P 09/15/17 57.5 0.95 1.10
CERN 170915P00060000 P 09/15/17 60.0 1.45 1.65
CERN 170915P00062500 P 09/15/17 62.5 2.20 2.45
CERN 170915P00065000 P 09/15/17 65.0 3.20 3.50
CERN 170915P00067500 P 09/15/17 67.5 4.60 5.00
CERN 170915P00070000 P 09/15/17 70.0 6.30 6.70
CERN 170915P00072500 P 09/15/17 72.5 8.20 8.70
CERN 170915P00075000 P 09/15/17 75.0 10.40 10.80
CERN 171215C00030000 C 12/15/17 30.0 34.00 35.30
CERN 171215C00035000 C 12/15/17 35.0 29.40 30.20
CERN 171215C00040000 C 12/15/17 40.0 24.50 25.50
CERN 171215C00042500 C 12/15/17 42.5 20.70 23.40
CERN 171215C00045000 C 12/15/17 45.0 19.80 20.70
CERN 171215C00047500 C 12/15/17 47.5 16.80 18.40
CERN 171215C00050000 C 12/15/17 50.0 15.20 16.30
CERN 171215C00052500 C 12/15/17 52.5 13.00 13.80
CERN 171215C00055000 C 12/15/17 55.0 11.10 11.60
CERN 171215C00057500 C 12/15/17 57.5 9.20 9.70
CERN 171215C00060000 C 12/15/17 60.0 7.40 7.90
CERN 171215C00062500 C 12/15/17 62.5 5.80 6.20
CERN 171215C00065000 C 12/15/17 65.0 4.40 4.80
CERN 171215C00067500 C 12/15/17 67.5 3.30 3.60
CERN 171215C00070000 C 12/15/17 70.0 2.30 2.60
CERN 171215C00072500 C 12/15/17 72.5 1.60 1.85
CERN 171215C00075000 C 12/15/17 75.0 1.10 1.30
CERN 171215C00080000 C 12/15/17 80.0 0.40 0.60
CERN 171215C00085000 C 12/15/17 85.0 0.15 0.30
CERN 171215P00030000 P 12/15/17 30.0 0.00 0.05
CERN 171215P00035000 P 12/15/17 35.0 0.00 0.15
CERN 171215P00040000 P 12/15/17 40.0 0.10 0.25
CERN 171215P00042500 P 12/15/17 42.5 0.15 0.35
CERN 171215P00045000 P 12/15/17 45.0 0.30 0.40
CERN 171215P00047500 P 12/15/17 47.5 0.40 0.60
CERN 171215P00050000 P 12/15/17 50.0 0.65 0.80
CERN 171215P00052500 P 12/15/17 52.5 0.90 1.10
CERN 171215P00055000 P 12/15/17 55.0 1.30 1.45
CERN 171215P00057500 P 12/15/17 57.5 1.80 2.00
CERN 171215P00060000 P 12/15/17 60.0 2.45 2.70
CERN 171215P00062500 P 12/15/17 62.5 3.30 3.60
CERN 171215P00065000 P 12/15/17 65.0 4.30 4.70
CERN 171215P00067500 P 12/15/17 67.5 5.60 6.00
CERN 171215P00070000 P 12/15/17 70.0 7.20 7.60
CERN 171215P00072500 P 12/15/17 72.5 9.00 9.40
CERN 171215P00075000 P 12/15/17 75.0 10.90 11.40
CERN 171215P00080000 P 12/15/17 80.0 14.90 16.00
CERN 171215P00085000 P 12/15/17 85.0 20.00 20.70
CERN 180119C00027500 C 01/19/18 27.5 36.20 37.90
CERN 180119C00030000 C 01/19/18 30.0 33.80 35.40
CERN 180119C00032500 C 01/19/18 32.5 30.10 34.50
CERN 180119C00035000 C 01/19/18 35.0 29.60 30.40
CERN 180119C00037500 C 01/19/18 37.5 27.10 28.20
CERN 180119C00040000 C 01/19/18 40.0 24.70 25.50
CERN 180119C00042500 C 01/19/18 42.5 22.30 23.20
CERN 180119C00045000 C 01/19/18 45.0 20.00 20.70
CERN 180119C00047500 C 01/19/18 47.5 17.80 18.50
CERN 180119C00050000 C 01/19/18 50.0 15.60 16.10
CERN 180119C00052500 C 01/19/18 52.5 13.40 13.90
CERN 180119C00055000 C 01/19/18 55.0 11.40 11.90
CERN 180119C00057500 C 01/19/18 57.5 9.50 9.90
CERN 180119C00060000 C 01/19/18 60.0 7.70 8.20
CERN 180119C00062500 C 01/19/18 62.5 6.10 6.60
CERN 180119C00065000 C 01/19/18 65.0 4.80 5.20
CERN 180119C00067500 C 01/19/18 67.5 3.60 3.90
CERN 180119C00070000 C 01/19/18 70.0 2.65 3.00
CERN 180119C00072500 C 01/19/18 72.5 1.90 2.20
CERN 180119C00075000 C 01/19/18 75.0 1.30 1.55
CERN 180119C00080000 C 01/19/18 80.0 0.55 0.75
CERN 180119C00085000 C 01/19/18 85.0 0.20 0.35
CERN 180119C00090000 C 01/19/18 90.0 0.00 0.20
CERN 180119C00095000 C 01/19/18 95.0 0.00 0.10
CERN 180119P00027500 P 01/19/18 27.5 0.00 0.05
CERN 180119P00030000 P 01/19/18 30.0 0.00 0.10
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 0.20
CERN 180119P00040000 P 01/19/18 40.0 0.15 0.30
CERN 180119P00042500 P 01/19/18 42.5 0.25 0.35
CERN 180119P00045000 P 01/19/18 45.0 0.35 0.50
CERN 180119P00047500 P 01/19/18 47.5 0.50 0.65
CERN 180119P00050000 P 01/19/18 50.0 0.75 0.90
CERN 180119P00052500 P 01/19/18 52.5 1.05 1.25
CERN 180119P00055000 P 01/19/18 55.0 1.45 1.65
CERN 180119P00057500 P 01/19/18 57.5 2.00 2.25
CERN 180119P00060000 P 01/19/18 60.0 2.65 3.00
CERN 180119P00062500 P 01/19/18 62.5 3.60 3.90
CERN 180119P00065000 P 01/19/18 65.0 4.60 5.00
CERN 180119P00067500 P 01/19/18 67.5 5.90 6.30
CERN 180119P00070000 P 01/19/18 70.0 7.40 7.80
CERN 180119P00072500 P 01/19/18 72.5 9.10 9.60
CERN 180119P00075000 P 01/19/18 75.0 11.10 11.50
CERN 180119P00080000 P 01/19/18 80.0 15.40 16.30
CERN 180119P00085000 P 01/19/18 85.0 19.90 20.70
CERN 180119P00090000 P 01/19/18 90.0 23.50 27.40
CERN 180119P00095000 P 01/19/18 95.0 29.90 30.80
CERN 190118C00025000 C 01/18/19 25.0 38.70 41.30
CERN 190118C00027500 C 01/18/19 27.5 36.40 39.30
CERN 190118C00030000 C 01/18/19 30.0 34.30 36.80
CERN 190118C00032500 C 01/18/19 32.5 32.00 35.10
CERN 190118C00035000 C 01/18/19 35.0 29.90 32.70
CERN 190118C00037500 C 01/18/19 37.5 27.80 29.80
CERN 190118C00040000 C 01/18/19 40.0 25.60 27.30
CERN 190118C00042500 C 01/18/19 42.5 23.20 25.70
CERN 190118C00045000 C 01/18/19 45.0 21.50 22.70
CERN 190118C00047500 C 01/18/19 47.5 19.40 20.70
CERN 190118C00050000 C 01/18/19 50.0 17.50 18.70
CERN 190118C00052500 C 01/18/19 52.5 15.60 16.90
CERN 190118C00055000 C 01/18/19 55.0 13.80 15.10
CERN 190118C00057500 C 01/18/19 57.5 12.30 13.40
CERN 190118C00060000 C 01/18/19 60.0 10.80 11.90
CERN 190118C00062500 C 01/18/19 62.5 9.40 10.30
CERN 190118C00065000 C 01/18/19 65.0 8.00 9.00
CERN 190118C00067500 C 01/18/19 67.5 6.80 7.80
CERN 190118C00070000 C 01/18/19 70.0 5.80 6.80
CERN 190118C00072500 C 01/18/19 72.5 4.90 5.70
CERN 190118C00075000 C 01/18/19 75.0 4.00 4.90
CERN 190118C00080000 C 01/18/19 80.0 2.70 3.50
CERN 190118C00085000 C 01/18/19 85.0 1.80 2.40
CERN 190118C00090000 C 01/18/19 90.0 1.20 1.70
CERN 190118C00095000 C 01/18/19 95.0 0.65 1.25
CERN 190118P00025000 P 01/18/19 25.0 0.00 0.35
CERN 190118P00027500 P 01/18/19 27.5 0.15 0.45
CERN 190118P00030000 P 01/18/19 30.0 0.30 0.50
CERN 190118P00032500 P 01/18/19 32.5 0.40 0.65
CERN 190118P00035000 P 01/18/19 35.0 0.45 0.90
CERN 190118P00037500 P 01/18/19 37.5 0.55 0.95
CERN 190118P00040000 P 01/18/19 40.0 0.85 1.30
CERN 190118P00042500 P 01/18/19 42.5 1.10 1.60
CERN 190118P00045000 P 01/18/19 45.0 1.45 1.90
CERN 190118P00047500 P 01/18/19 47.5 1.70 2.35
CERN 190118P00050000 P 01/18/19 50.0 2.20 2.85
CERN 190118P00052500 P 01/18/19 52.5 2.75 3.50
CERN 190118P00055000 P 01/18/19 55.0 3.50 4.10
CERN 190118P00057500 P 01/18/19 57.5 4.30 4.90
CERN 190118P00060000 P 01/18/19 60.0 5.20 6.00
CERN 190118P00062500 P 01/18/19 62.5 6.20 6.80
CERN 190118P00065000 P 01/18/19 65.0 7.30 8.00
CERN 190118P00067500 P 01/18/19 67.5 8.30 9.30
CERN 190118P00070000 P 01/18/19 70.0 9.80 10.80
CERN 190118P00072500 P 01/18/19 72.5 11.10 12.40
CERN 190118P00075000 P 01/18/19 75.0 13.10 14.10
CERN 190118P00080000 P 01/18/19 80.0 16.70 17.80
CERN 190118P00085000 P 01/18/19 85.0 20.80 21.90
CERN 190118P00090000 P 01/18/19 90.0 24.80 26.40
CERN 190118P00095000 P 01/18/19 95.0 29.40 31.40

OPRA data is delayed 15 minutes.