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 (2014-09-12)Premium Content

Cerner Corp (CERN)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 141018C00030000 C 10/18/14 30.0 28.20 30.80
CERN 141018C00035000 C 10/18/14 35.0 22.40 25.70
CERN 141018C00040000 C 10/18/14 40.0 17.60 20.80
CERN 141018C00045000 C 10/18/14 45.0 13.20 15.80
CERN 141018C00050000 C 10/18/14 50.0 8.30 9.80
CERN 141018C00055000 C 10/18/14 55.0 3.50 4.00
CERN 141018C00060000 C 10/18/14 60.0 0.40 0.45
CERN 141018C00065000 C 10/18/14 65.0 0.00 0.05
CERN 141018C00070000 C 10/18/14 70.0 0.00 0.05
CERN 141018C00075000 C 10/18/14 75.0 0.00 0.05
CERN 141018C00080000 C 10/18/14 80.0 0.00 0.05
CERN 141018P00030000 P 10/18/14 30.0 0.00 0.05
CERN 141018P00035000 P 10/18/14 35.0 0.00 0.05
CERN 141018P00040000 P 10/18/14 40.0 0.00 0.05
CERN 141018P00045000 P 10/18/14 45.0 0.00 0.05
CERN 141018P00050000 P 10/18/14 50.0 0.00 0.05
CERN 141018P00055000 P 10/18/14 55.0 0.10 0.20
CERN 141018P00060000 P 10/18/14 60.0 1.85 2.20
CERN 141018P00065000 P 10/18/14 65.0 5.30 6.80
CERN 141018P00070000 P 10/18/14 70.0 10.20 12.40
CERN 141018P00075000 P 10/18/14 75.0 14.20 17.40
CERN 141018P00080000 P 10/18/14 80.0 19.40 22.40
CERN 141122C00030000 C 11/22/14 30.0 28.20 30.70
CERN 141122C00035000 C 11/22/14 35.0 23.00 25.70
CERN 141122C00040000 C 11/22/14 40.0 18.30 19.90
CERN 141122C00045000 C 11/22/14 45.0 13.30 14.90
CERN 141122C00050000 C 11/22/14 50.0 8.50 10.00
CERN 141122C00055000 C 11/22/14 55.0 4.30 4.70
CERN 141122C00060000 C 11/22/14 60.0 1.50 1.75
CERN 141122C00065000 C 11/22/14 65.0 0.35 0.50
CERN 141122C00070000 C 11/22/14 70.0 0.05 0.15
CERN 141122C00075000 C 11/22/14 75.0 0.00 0.05
CERN 141122C00080000 C 11/22/14 80.0 0.00 0.05
CERN 141122C00085000 C 11/22/14 85.0 0.00 0.05
CERN 141122P00030000 P 11/22/14 30.0 0.00 0.05
CERN 141122P00035000 P 11/22/14 35.0 0.00 0.05
CERN 141122P00040000 P 11/22/14 40.0 0.00 0.05
CERN 141122P00045000 P 11/22/14 45.0 0.00 0.10
CERN 141122P00050000 P 11/22/14 50.0 0.15 0.30
CERN 141122P00055000 P 11/22/14 55.0 0.90 1.05
CERN 141122P00060000 P 11/22/14 60.0 2.95 3.20
CERN 141122P00065000 P 11/22/14 65.0 6.60 7.10
CERN 141122P00070000 P 11/22/14 70.0 10.30 11.90
CERN 141122P00075000 P 11/22/14 75.0 15.20 16.80
CERN 141122P00080000 P 11/22/14 80.0 20.20 21.90
CERN 141122P00085000 P 11/22/14 85.0 24.20 26.80
CERN 141220C00030000 C 12/20/14 30.0 28.20 30.60
CERN 141220C00035000 C 12/20/14 35.0 23.30 24.90
CERN 141220C00040000 C 12/20/14 40.0 18.30 19.90
CERN 141220C00045000 C 12/20/14 45.0 13.40 15.00
CERN 141220C00050000 C 12/20/14 50.0 8.70 10.00
CERN 141220C00055000 C 12/20/14 55.0 4.70 5.00
CERN 141220C00060000 C 12/20/14 60.0 1.85 2.05
CERN 141220C00065000 C 12/20/14 65.0 0.55 0.75
CERN 141220C00070000 C 12/20/14 70.0 0.15 0.25
CERN 141220C00075000 C 12/20/14 75.0 0.00 0.10
CERN 141220C00080000 C 12/20/14 80.0 0.00 0.05
CERN 141220P00030000 P 12/20/14 30.0 0.00 0.05
CERN 141220P00035000 P 12/20/14 35.0 0.00 0.05
CERN 141220P00040000 P 12/20/14 40.0 0.00 0.10
CERN 141220P00045000 P 12/20/14 45.0 0.05 0.15
CERN 141220P00050000 P 12/20/14 50.0 0.30 0.45
CERN 141220P00055000 P 12/20/14 55.0 1.05 1.35
CERN 141220P00060000 P 12/20/14 60.0 3.20 3.60
CERN 141220P00065000 P 12/20/14 65.0 6.80 7.30
CERN 141220P00070000 P 12/20/14 70.0 10.40 12.00
CERN 141220P00075000 P 12/20/14 75.0 15.20 16.80
CERN 141220P00080000 P 12/20/14 80.0 20.20 21.80
CERN 150117C00020000 C 01/17/15 20.0 37.80 40.50
CERN 150117C00022500 C 01/17/15 22.5 35.40 38.30
CERN 150117C00025000 C 01/17/15 25.0 33.20 35.40
CERN 150117C00027500 C 01/17/15 27.5 30.60 33.40
CERN 150117C00030000 C 01/17/15 30.0 27.80 29.60
CERN 150117C00032500 C 01/17/15 32.5 25.70 27.10
CERN 150117C00035000 C 01/17/15 35.0 23.30 24.60
CERN 150117C00037500 C 01/17/15 37.5 20.80 22.10
CERN 150117C00040000 C 01/17/15 40.0 18.30 19.60
CERN 150117C00042500 C 01/17/15 42.5 15.90 17.10
CERN 150117C00045000 C 01/17/15 45.0 13.50 14.50
CERN 150117C00047500 C 01/17/15 47.5 11.10 12.10
CERN 150117C00050000 C 01/17/15 50.0 8.90 9.60
CERN 150117C00052500 C 01/17/15 52.5 6.80 7.40
CERN 150117C00055000 C 01/17/15 55.0 5.00 5.50
CERN 150117C00057500 C 01/17/15 57.5 3.40 3.80
CERN 150117C00060000 C 01/17/15 60.0 2.25 2.65
CERN 150117C00062500 C 01/17/15 62.5 1.40 1.70
CERN 150117C00065000 C 01/17/15 65.0 0.85 1.10
CERN 150117C00067500 C 01/17/15 67.5 0.50 0.65
CERN 150117C00070000 C 01/17/15 70.0 0.30 0.40
CERN 150117P00020000 P 01/17/15 20.0 0.00 0.05
CERN 150117P00022500 P 01/17/15 22.5 0.00 0.05
CERN 150117P00025000 P 01/17/15 25.0 0.00 0.05
CERN 150117P00027500 P 01/17/15 27.5 0.00 0.05
CERN 150117P00030000 P 01/17/15 30.0 0.00 0.05
CERN 150117P00032500 P 01/17/15 32.5 0.00 0.05
CERN 150117P00035000 P 01/17/15 35.0 0.00 0.05
CERN 150117P00037500 P 01/17/15 37.5 0.00 0.10
CERN 150117P00040000 P 01/17/15 40.0 0.05 0.10
CERN 150117P00042500 P 01/17/15 42.5 0.05 0.15
CERN 150117P00045000 P 01/17/15 45.0 0.15 0.25
CERN 150117P00047500 P 01/17/15 47.5 0.25 0.40
CERN 150117P00050000 P 01/17/15 50.0 0.45 0.65
CERN 150117P00052500 P 01/17/15 52.5 0.85 1.05
CERN 150117P00055000 P 01/17/15 55.0 1.40 1.75
CERN 150117P00057500 P 01/17/15 57.5 2.35 2.70
CERN 150117P00060000 P 01/17/15 60.0 3.60 4.00
CERN 150117P00062500 P 01/17/15 62.5 5.10 5.60
CERN 150117P00065000 P 01/17/15 65.0 7.00 7.50
CERN 150117P00067500 P 01/17/15 67.5 9.20 9.70
CERN 150117P00070000 P 01/17/15 70.0 10.60 12.10
CERN 150320C00030000 C 03/20/15 30.0 27.60 31.00
CERN 150320C00035000 C 03/20/15 35.0 22.70 26.10
CERN 150320C00040000 C 03/20/15 40.0 17.80 21.10
CERN 150320C00045000 C 03/20/15 45.0 13.80 16.30
CERN 150320C00050000 C 03/20/15 50.0 9.50 10.20
CERN 150320C00055000 C 03/20/15 55.0 5.90 6.50
CERN 150320C00060000 C 03/20/15 60.0 3.20 3.50
CERN 150320C00065000 C 03/20/15 65.0 1.60 1.90
CERN 150320C00070000 C 03/20/15 70.0 0.75 0.95
CERN 150320C00075000 C 03/20/15 75.0 0.25 0.45
CERN 150320C00080000 C 03/20/15 80.0 0.10 0.20
CERN 150320P00030000 P 03/20/15 30.0 0.00 0.05
CERN 150320P00035000 P 03/20/15 35.0 0.05 0.15
CERN 150320P00040000 P 03/20/15 40.0 0.10 0.30
CERN 150320P00045000 P 03/20/15 45.0 0.35 0.60
CERN 150320P00050000 P 03/20/15 50.0 1.00 1.20
CERN 150320P00055000 P 03/20/15 55.0 2.30 2.65
CERN 150320P00060000 P 03/20/15 60.0 4.50 4.90
CERN 150320P00065000 P 03/20/15 65.0 7.70 8.20
CERN 150320P00070000 P 03/20/15 70.0 11.80 12.40
CERN 150320P00075000 P 03/20/15 75.0 15.10 17.80
CERN 150320P00080000 P 03/20/15 80.0 19.20 22.50
CERN 160115C00030000 C 01/15/16 30.0 27.70 31.40
CERN 160115C00035000 C 01/15/16 35.0 23.90 26.40
CERN 160115C00040000 C 01/15/16 40.0 19.40 21.80
CERN 160115C00045000 C 01/15/16 45.0 15.30 17.60
CERN 160115C00050000 C 01/15/16 50.0 12.00 13.80
CERN 160115C00055000 C 01/15/16 55.0 8.90 10.50
CERN 160115C00060000 C 01/15/16 60.0 6.60 7.80
CERN 160115C00065000 C 01/15/16 65.0 4.60 5.50
CERN 160115C00070000 C 01/15/16 70.0 3.10 3.90
CERN 160115C00075000 C 01/15/16 75.0 2.05 2.75
CERN 160115C00080000 C 01/15/16 80.0 1.35 1.85
CERN 160115C00085000 C 01/15/16 85.0 0.85 1.30
CERN 160115P00030000 P 01/15/16 30.0 0.15 0.60
CERN 160115P00035000 P 01/15/16 35.0 0.45 0.95
CERN 160115P00040000 P 01/15/16 40.0 0.95 1.45
CERN 160115P00045000 P 01/15/16 45.0 1.80 2.30
CERN 160115P00050000 P 01/15/16 50.0 2.90 3.70
CERN 160115P00055000 P 01/15/16 55.0 4.70 5.50
CERN 160115P00060000 P 01/15/16 60.0 6.90 8.40
CERN 160115P00065000 P 01/15/16 65.0 9.80 10.90
CERN 160115P00070000 P 01/15/16 70.0 13.20 14.50
CERN 160115P00075000 P 01/15/16 75.0 17.10 18.40
CERN 160115P00080000 P 01/15/16 80.0 21.50 22.80
CERN 160115P00085000 P 01/15/16 85.0 25.30 27.30

OPRA data is delayed 15 minutes.