Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cerner Corp (CERN)
As of Dec 15 2017 2:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 180119C00027500 C Jan 19, 2018 27.5 41.60 42.50
CERN 180119C00030000 C Jan 19, 2018 30.0 39.10 39.70
CERN 180119C00032500 C Jan 19, 2018 32.5 36.30 37.20
CERN 180119C00035000 C Jan 19, 2018 35.0 33.60 35.20
CERN 180119C00037500 C Jan 19, 2018 37.5 30.70 32.70
CERN 180119C00040000 C Jan 19, 2018 40.0 28.60 30.30
CERN 180119C00042500 C Jan 19, 2018 42.5 26.10 27.30
CERN 180119C00045000 C Jan 19, 2018 45.0 23.50 25.40
CERN 180119C00047500 C Jan 19, 2018 47.5 21.20 22.90
CERN 180119C00050000 C Jan 19, 2018 50.0 18.50 19.90
CERN 180119C00052500 C Jan 19, 2018 52.5 16.10 17.80
CERN 180119C00055000 C Jan 19, 2018 55.0 13.80 15.30
CERN 180119C00057500 C Jan 19, 2018 57.5 11.70 12.20
CERN 180119C00060000 C Jan 19, 2018 60.0 8.90 10.10
CERN 180119C00062500 C Jan 19, 2018 62.5 6.80 7.60
CERN 180119C00065000 C Jan 19, 2018 65.0 4.60 5.00
CERN 180119C00067500 C Jan 19, 2018 67.5 2.80 3.00
CERN 180119C00070000 C Jan 19, 2018 70.0 1.30 1.50
CERN 180119C00072500 C Jan 19, 2018 72.5 0.45 0.65
CERN 180119C00075000 C Jan 19, 2018 75.0 0.10 0.25
CERN 180119C00077500 C Jan 19, 2018 77.5 0.00 0.10
CERN 180119C00080000 C Jan 19, 2018 80.0 0.00 0.10
CERN 180119C00085000 C Jan 19, 2018 85.0 0.00 0.05
CERN 180119C00090000 C Jan 19, 2018 90.0 0.00 0.05
CERN 180119C00095000 C Jan 19, 2018 95.0 0.00 0.05
CERN 180119P00027500 P Jan 19, 2018 27.5 0.00 0.05
CERN 180119P00030000 P Jan 19, 2018 30.0 0.00 0.05
CERN 180119P00032500 P Jan 19, 2018 32.5 0.00 0.05
CERN 180119P00035000 P Jan 19, 2018 35.0 0.00 0.05
CERN 180119P00037500 P Jan 19, 2018 37.5 0.00 0.05
CERN 180119P00040000 P Jan 19, 2018 40.0 0.00 0.05
CERN 180119P00042500 P Jan 19, 2018 42.5 0.00 0.05
CERN 180119P00045000 P Jan 19, 2018 45.0 0.00 0.05
CERN 180119P00047500 P Jan 19, 2018 47.5 0.00 0.05
CERN 180119P00050000 P Jan 19, 2018 50.0 0.00 0.05
CERN 180119P00052500 P Jan 19, 2018 52.5 0.00 0.05
CERN 180119P00055000 P Jan 19, 2018 55.0 0.00 0.05
CERN 180119P00057500 P Jan 19, 2018 57.5 0.00 0.10
CERN 180119P00060000 P Jan 19, 2018 60.0 0.00 0.15
CERN 180119P00062500 P Jan 19, 2018 62.5 0.10 0.20
CERN 180119P00065000 P Jan 19, 2018 65.0 0.30 0.45
CERN 180119P00067500 P Jan 19, 2018 67.5 0.75 1.00
CERN 180119P00070000 P Jan 19, 2018 70.0 1.80 2.10
CERN 180119P00072500 P Jan 19, 2018 72.5 3.40 3.70
CERN 180119P00075000 P Jan 19, 2018 75.0 5.10 6.10
CERN 180119P00077500 P Jan 19, 2018 77.5 7.30 8.50
CERN 180119P00080000 P Jan 19, 2018 80.0 9.90 11.40
CERN 180119P00085000 P Jan 19, 2018 85.0 14.80 16.20
CERN 180119P00090000 P Jan 19, 2018 90.0 19.80 21.50
CERN 180119P00095000 P Jan 19, 2018 95.0 24.90 26.20
CERN 180316C00035000 C Mar 16, 2018 35.0 34.20 35.00
CERN 180316C00037500 C Mar 16, 2018 37.5 31.60 32.60
CERN 180316C00040000 C Mar 16, 2018 40.0 28.50 30.10
CERN 180316C00042500 C Mar 16, 2018 42.5 25.90 28.50
CERN 180316C00045000 C Mar 16, 2018 45.0 24.20 25.20
CERN 180316C00047500 C Mar 16, 2018 47.5 21.00 23.00
CERN 180316C00050000 C Mar 16, 2018 50.0 19.40 20.10
CERN 180316C00055000 C Mar 16, 2018 55.0 14.00 15.80
CERN 180316C00057500 C Mar 16, 2018 57.5 12.10 13.40
CERN 180316C00060000 C Mar 16, 2018 60.0 10.10 10.50
CERN 180316C00062500 C Mar 16, 2018 62.5 8.00 8.40
CERN 180316C00065000 C Mar 16, 2018 65.0 6.10 6.40
CERN 180316C00067500 C Mar 16, 2018 67.5 4.50 4.70
CERN 180316C00070000 C Mar 16, 2018 70.0 3.10 3.40
CERN 180316C00072500 C Mar 16, 2018 72.5 2.05 2.25
CERN 180316C00075000 C Mar 16, 2018 75.0 1.30 1.45
CERN 180316C00077500 C Mar 16, 2018 77.5 0.70 0.90
CERN 180316C00080000 C Mar 16, 2018 80.0 0.40 0.55
CERN 180316C00085000 C Mar 16, 2018 85.0 0.00 0.20
CERN 180316C00090000 C Mar 16, 2018 90.0 0.00 0.15
CERN 180316C00095000 C Mar 16, 2018 95.0 0.00 0.10
CERN 180316P00035000 P Mar 16, 2018 35.0 0.00 0.05
CERN 180316P00037500 P Mar 16, 2018 37.5 0.00 0.40
CERN 180316P00040000 P Mar 16, 2018 40.0 0.00 0.05
CERN 180316P00042500 P Mar 16, 2018 42.5 0.00 0.50
CERN 180316P00045000 P Mar 16, 2018 45.0 0.00 0.10
CERN 180316P00047500 P Mar 16, 2018 47.5 0.00 0.30
CERN 180316P00050000 P Mar 16, 2018 50.0 0.00 0.15
CERN 180316P00055000 P Mar 16, 2018 55.0 0.15 0.30
CERN 180316P00057500 P Mar 16, 2018 57.5 0.30 0.50
CERN 180316P00060000 P Mar 16, 2018 60.0 0.55 0.75
CERN 180316P00062500 P Mar 16, 2018 62.5 0.90 1.10
CERN 180316P00065000 P Mar 16, 2018 65.0 1.45 1.70
CERN 180316P00067500 P Mar 16, 2018 67.5 2.30 2.55
CERN 180316P00070000 P Mar 16, 2018 70.0 3.40 3.70
CERN 180316P00072500 P Mar 16, 2018 72.5 4.80 5.10
CERN 180316P00075000 P Mar 16, 2018 75.0 6.50 6.80
CERN 180316P00077500 P Mar 16, 2018 77.5 8.50 8.90
CERN 180316P00080000 P Mar 16, 2018 80.0 10.70 11.00
CERN 180316P00085000 P Mar 16, 2018 85.0 15.40 16.00
CERN 180316P00090000 P Mar 16, 2018 90.0 20.30 21.70
CERN 180316P00095000 P Mar 16, 2018 95.0 25.00 26.50
CERN 180615C00037500 C Jun 15, 2018 37.5 30.50 33.90
CERN 180615C00040000 C Jun 15, 2018 40.0 28.10 31.30
CERN 180615C00042500 C Jun 15, 2018 42.5 25.70 28.90
CERN 180615C00045000 C Jun 15, 2018 45.0 23.30 26.40
CERN 180615C00047500 C Jun 15, 2018 47.5 20.90 24.10
CERN 180615C00050000 C Jun 15, 2018 50.0 18.70 21.70
CERN 180615C00055000 C Jun 15, 2018 55.0 15.50 15.90
CERN 180615C00057500 C Jun 15, 2018 57.5 13.20 13.90
CERN 180615C00060000 C Jun 15, 2018 60.0 11.40 11.70
CERN 180615C00062500 C Jun 15, 2018 62.5 9.40 9.80
CERN 180615C00065000 C Jun 15, 2018 65.0 7.70 8.00
CERN 180615C00067500 C Jun 15, 2018 67.5 6.10 6.40
CERN 180615C00070000 C Jun 15, 2018 70.0 4.80 5.10
CERN 180615C00072500 C Jun 15, 2018 72.5 3.60 3.90
CERN 180615C00075000 C Jun 15, 2018 75.0 2.70 2.95
CERN 180615C00077500 C Jun 15, 2018 77.5 2.00 2.15
CERN 180615C00080000 C Jun 15, 2018 80.0 1.35 1.65
CERN 180615C00082500 C Jun 15, 2018 82.5 0.95 1.20
CERN 180615C00085000 C Jun 15, 2018 85.0 0.65 0.80
CERN 180615C00090000 C Jun 15, 2018 90.0 0.25 0.40
CERN 180615C00095000 C Jun 15, 2018 95.0 0.00 0.20
CERN 180615C00100000 C Jun 15, 2018 100.0 0.00 0.10
CERN 180615C00105000 C Jun 15, 2018 105.0 0.00 0.10
CERN 180615P00037500 P Jun 15, 2018 37.5 0.00 0.15
CERN 180615P00040000 P Jun 15, 2018 40.0 0.00 0.20
CERN 180615P00042500 P Jun 15, 2018 42.5 0.05 0.25
CERN 180615P00045000 P Jun 15, 2018 45.0 0.15 0.30
CERN 180615P00047500 P Jun 15, 2018 47.5 0.20 0.40
CERN 180615P00050000 P Jun 15, 2018 50.0 0.35 0.50
CERN 180615P00055000 P Jun 15, 2018 55.0 0.70 0.90
CERN 180615P00057500 P Jun 15, 2018 57.5 1.05 1.25
CERN 180615P00060000 P Jun 15, 2018 60.0 1.45 1.65
CERN 180615P00062500 P Jun 15, 2018 62.5 2.00 2.25
CERN 180615P00065000 P Jun 15, 2018 65.0 2.75 3.00
CERN 180615P00067500 P Jun 15, 2018 67.5 3.60 4.00
CERN 180615P00070000 P Jun 15, 2018 70.0 4.80 5.10
CERN 180615P00072500 P Jun 15, 2018 72.5 6.10 6.40
CERN 180615P00075000 P Jun 15, 2018 75.0 7.60 8.00
CERN 180615P00077500 P Jun 15, 2018 77.5 9.40 9.80
CERN 180615P00080000 P Jun 15, 2018 80.0 11.40 11.70
CERN 180615P00082500 P Jun 15, 2018 82.5 13.50 13.80
CERN 180615P00085000 P Jun 15, 2018 85.0 15.70 16.50
CERN 180615P00090000 P Jun 15, 2018 90.0 19.60 22.30
CERN 180615P00095000 P Jun 15, 2018 95.0 24.80 26.60
CERN 180615P00100000 P Jun 15, 2018 100.0 29.30 32.30
CERN 180615P00105000 P Jun 15, 2018 105.0 34.60 36.60
CERN 190118C00025000 C Jan 18, 2019 25.0 42.50 47.30
CERN 190118C00027500 C Jan 18, 2019 27.5 40.10 44.80
CERN 190118C00030000 C Jan 18, 2019 30.0 37.90 42.40
CERN 190118C00032500 C Jan 18, 2019 32.5 35.50 40.00
CERN 190118C00035000 C Jan 18, 2019 35.0 33.20 37.10
CERN 190118C00037500 C Jan 18, 2019 37.5 30.70 34.80
CERN 190118C00040000 C Jan 18, 2019 40.0 28.60 32.20
CERN 190118C00042500 C Jan 18, 2019 42.5 26.40 29.70
CERN 190118C00045000 C Jan 18, 2019 45.0 24.30 27.40
CERN 190118C00047500 C Jan 18, 2019 47.5 21.90 25.40
CERN 190118C00050000 C Jan 18, 2019 50.0 21.60 22.00
CERN 190118C00052500 C Jan 18, 2019 52.5 19.50 20.00
CERN 190118C00055000 C Jan 18, 2019 55.0 17.50 17.90
CERN 190118C00057500 C Jan 18, 2019 57.5 15.60 16.00
CERN 190118C00060000 C Jan 18, 2019 60.0 13.70 14.10
CERN 190118C00062500 C Jan 18, 2019 62.5 12.00 12.50
CERN 190118C00065000 C Jan 18, 2019 65.0 10.50 10.80
CERN 190118C00067500 C Jan 18, 2019 67.5 9.00 9.40
CERN 190118C00070000 C Jan 18, 2019 70.0 7.80 8.00
CERN 190118C00072500 C Jan 18, 2019 72.5 6.60 6.80
CERN 190118C00075000 C Jan 18, 2019 75.0 5.40 5.80
CERN 190118C00077500 C Jan 18, 2019 77.5 4.50 4.90
CERN 190118C00080000 C Jan 18, 2019 80.0 3.70 4.00
CERN 190118C00085000 C Jan 18, 2019 85.0 2.45 2.75
CERN 190118C00090000 C Jan 18, 2019 90.0 1.60 1.85
CERN 190118C00095000 C Jan 18, 2019 95.0 1.00 1.20
CERN 190118C00100000 C Jan 18, 2019 100.0 0.60 0.80
CERN 190118C00105000 C Jan 18, 2019 105.0 0.35 0.55
CERN 190118C00110000 C Jan 18, 2019 110.0 0.20 0.35
CERN 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
CERN 190118P00027500 P Jan 18, 2019 27.5 0.00 0.20
CERN 190118P00030000 P Jan 18, 2019 30.0 0.00 0.25
CERN 190118P00032500 P Jan 18, 2019 32.5 0.10 0.30
CERN 190118P00035000 P Jan 18, 2019 35.0 0.25 0.40
CERN 190118P00037500 P Jan 18, 2019 37.5 0.30 0.50
CERN 190118P00040000 P Jan 18, 2019 40.0 0.45 0.60
CERN 190118P00042500 P Jan 18, 2019 42.5 0.60 0.75
CERN 190118P00045000 P Jan 18, 2019 45.0 0.75 0.90
CERN 190118P00047500 P Jan 18, 2019 47.5 0.95 1.20
CERN 190118P00050000 P Jan 18, 2019 50.0 1.30 1.40
CERN 190118P00052500 P Jan 18, 2019 52.5 1.55 1.75
CERN 190118P00055000 P Jan 18, 2019 55.0 2.00 2.25
CERN 190118P00057500 P Jan 18, 2019 57.5 2.50 2.75
CERN 190118P00060000 P Jan 18, 2019 60.0 3.10 3.40
CERN 190118P00062500 P Jan 18, 2019 62.5 3.90 4.10
CERN 190118P00065000 P Jan 18, 2019 65.0 4.70 5.00
CERN 190118P00067500 P Jan 18, 2019 67.5 5.70 6.00
CERN 190118P00070000 P Jan 18, 2019 70.0 6.80 7.30
CERN 190118P00072500 P Jan 18, 2019 72.5 8.10 8.50
CERN 190118P00075000 P Jan 18, 2019 75.0 9.60 10.00
CERN 190118P00077500 P Jan 18, 2019 77.5 11.20 11.50
CERN 190118P00080000 P Jan 18, 2019 80.0 12.80 13.40
CERN 190118P00085000 P Jan 18, 2019 85.0 16.50 17.40
CERN 190118P00090000 P Jan 18, 2019 90.0 21.00 21.40
CERN 190118P00095000 P Jan 18, 2019 95.0 24.70 27.20
CERN 190118P00100000 P Jan 18, 2019 100.0 28.40 32.50
CERN 190118P00105000 P Jan 18, 2019 105.0 33.10 38.00
CERN 190118P00110000 P Jan 18, 2019 110.0 39.60 42.20
CERN 200117C00035000 C Jan 17, 2020 35.0 34.20 38.80
CERN 200117C00037500 C Jan 17, 2020 37.5 32.00 36.60
CERN 200117C00040000 C Jan 17, 2020 40.0 30.00 34.40
CERN 200117C00042500 C Jan 17, 2020 42.5 28.00 32.40
CERN 200117C00045000 C Jan 17, 2020 45.0 25.90 29.90
CERN 200117C00047500 C Jan 17, 2020 47.5 24.80 27.20
CERN 200117C00050000 C Jan 17, 2020 50.0 22.80 25.50
CERN 200117C00055000 C Jan 17, 2020 55.0 19.30 21.80
CERN 200117C00057500 C Jan 17, 2020 57.5 17.30 20.40
CERN 200117C00060000 C Jan 17, 2020 60.0 15.70 18.50
CERN 200117C00062500 C Jan 17, 2020 62.5 14.20 17.10
CERN 200117C00065000 C Jan 17, 2020 65.0 13.50 14.80
CERN 200117C00067500 C Jan 17, 2020 67.5 11.90 13.50
CERN 200117C00070000 C Jan 17, 2020 70.0 11.00 12.30
CERN 200117C00072500 C Jan 17, 2020 72.5 9.90 10.90
CERN 200117C00075000 C Jan 17, 2020 75.0 8.50 10.20
CERN 200117C00077500 C Jan 17, 2020 77.5 7.50 9.00
CERN 200117C00080000 C Jan 17, 2020 80.0 6.60 8.10
CERN 200117C00085000 C Jan 17, 2020 85.0 5.20 6.50
CERN 200117C00090000 C Jan 17, 2020 90.0 3.70 5.00
CERN 200117C00095000 C Jan 17, 2020 95.0 2.65 4.10
CERN 200117C00100000 C Jan 17, 2020 100.0 2.15 2.95
CERN 200117C00105000 C Jan 17, 2020 105.0 1.55 2.55
CERN 200117P00035000 P Jan 17, 2020 35.0 0.65 1.35
CERN 200117P00037500 P Jan 17, 2020 37.5 0.70 1.45
CERN 200117P00040000 P Jan 17, 2020 40.0 0.90 1.80
CERN 200117P00042500 P Jan 17, 2020 42.5 1.15 2.20
CERN 200117P00045000 P Jan 17, 2020 45.0 1.65 2.45
CERN 200117P00047500 P Jan 17, 2020 47.5 1.95 2.90
CERN 200117P00050000 P Jan 17, 2020 50.0 2.40 3.30
CERN 200117P00055000 P Jan 17, 2020 55.0 3.80 4.50
CERN 200117P00057500 P Jan 17, 2020 57.5 4.40 5.40
CERN 200117P00060000 P Jan 17, 2020 60.0 5.00 6.20
CERN 200117P00062500 P Jan 17, 2020 62.5 5.90 6.90
CERN 200117P00065000 P Jan 17, 2020 65.0 6.80 8.20
CERN 200117P00067500 P Jan 17, 2020 67.5 8.10 8.90
CERN 200117P00070000 P Jan 17, 2020 70.0 9.20 10.40
CERN 200117P00072500 P Jan 17, 2020 72.5 10.30 11.70
CERN 200117P00075000 P Jan 17, 2020 75.0 11.70 12.90
CERN 200117P00077500 P Jan 17, 2020 77.5 13.40 14.60
CERN 200117P00080000 P Jan 17, 2020 80.0 14.90 16.00
CERN 200117P00085000 P Jan 17, 2020 85.0 18.40 19.40
CERN 200117P00090000 P Jan 17, 2020 90.0 21.80 23.80
CERN 200117P00095000 P Jan 17, 2020 95.0 26.00 27.90
CERN 200117P00100000 P Jan 17, 2020 100.0 30.70 31.70
CERN 200117P00105000 P Jan 17, 2020 105.0 33.90 38.10
OPRA data is delayed 15 minutes.