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 (2015-03-13)Premium Content

Cerner Corp (CERN)
As of Mar 30 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 150417C00035000 C 04/17/15 35.0 37.10 40.70
CERN 150417C00040000 C 04/17/15 40.0 32.30 34.50
CERN 150417C00045000 C 04/17/15 45.0 27.30 29.50
CERN 150417C00050000 C 04/17/15 50.0 22.30 24.50
CERN 150417C00055000 C 04/17/15 55.0 18.00 19.50
CERN 150417C00060000 C 04/17/15 60.0 13.80 14.40
CERN 150417C00065000 C 04/17/15 65.0 8.80 9.80
CERN 150417C00070000 C 04/17/15 70.0 4.10 4.90
CERN 150417C00075000 C 04/17/15 75.0 0.80 0.95
CERN 150417C00080000 C 04/17/15 80.0 0.00 0.10
CERN 150417C00085000 C 04/17/15 85.0 0.00 0.05
CERN 150417C00090000 C 04/17/15 90.0 0.00 0.05
CERN 150417C00095000 C 04/17/15 95.0 0.00 0.05
CERN 150417C00100000 C 04/17/15 100.0 0.00 0.05
CERN 150417C00105000 C 04/17/15 105.0 0.00 0.05
CERN 150417P00035000 P 04/17/15 35.0 0.00 0.60
CERN 150417P00040000 P 04/17/15 40.0 0.00 0.05
CERN 150417P00045000 P 04/17/15 45.0 0.00 0.05
CERN 150417P00050000 P 04/17/15 50.0 0.00 0.05
CERN 150417P00055000 P 04/17/15 55.0 0.00 0.05
CERN 150417P00060000 P 04/17/15 60.0 0.00 0.05
CERN 150417P00065000 P 04/17/15 65.0 0.00 0.10
CERN 150417P00070000 P 04/17/15 70.0 0.20 0.30
CERN 150417P00075000 P 04/17/15 75.0 1.70 1.95
CERN 150417P00080000 P 04/17/15 80.0 5.30 6.60
CERN 150417P00085000 P 04/17/15 85.0 10.10 12.00
CERN 150417P00090000 P 04/17/15 90.0 15.00 17.10
CERN 150417P00095000 P 04/17/15 95.0 18.90 22.30
CERN 150417P00100000 P 04/17/15 100.0 23.90 27.30
CERN 150417P00105000 P 04/17/15 105.0 30.10 32.20
CERN 150515C00040000 C 05/15/15 40.0 32.80 35.10
CERN 150515C00045000 C 05/15/15 45.0 27.80 30.50
CERN 150515C00050000 C 05/15/15 50.0 22.80 25.30
CERN 150515C00055000 C 05/15/15 55.0 18.00 20.00
CERN 150515C00060000 C 05/15/15 60.0 13.90 15.20
CERN 150515C00065000 C 05/15/15 65.0 8.90 10.20
CERN 150515C00070000 C 05/15/15 70.0 5.10 5.50
CERN 150515C00075000 C 05/15/15 75.0 2.00 2.35
CERN 150515C00080000 C 05/15/15 80.0 0.50 0.75
CERN 150515C00085000 C 05/15/15 85.0 0.10 0.20
CERN 150515C00090000 C 05/15/15 90.0 0.00 0.10
CERN 150515C00095000 C 05/15/15 95.0 0.00 0.05
CERN 150515C00100000 C 05/15/15 100.0 0.00 0.05
CERN 150515C00105000 C 05/15/15 105.0 0.00 0.05
CERN 150515C00110000 C 05/15/15 110.0 0.00 0.05
CERN 150515P00040000 P 05/15/15 40.0 0.00 0.05
CERN 150515P00045000 P 05/15/15 45.0 0.00 0.05
CERN 150515P00050000 P 05/15/15 50.0 0.00 0.05
CERN 150515P00055000 P 05/15/15 55.0 0.00 0.10
CERN 150515P00060000 P 05/15/15 60.0 0.05 0.20
CERN 150515P00065000 P 05/15/15 65.0 0.30 0.45
CERN 150515P00070000 P 05/15/15 70.0 0.95 1.25
CERN 150515P00075000 P 05/15/15 75.0 2.90 3.20
CERN 150515P00080000 P 05/15/15 80.0 6.30 6.70
CERN 150515P00085000 P 05/15/15 85.0 10.20 12.10
CERN 150515P00090000 P 05/15/15 90.0 14.80 17.00
CERN 150515P00095000 P 05/15/15 95.0 19.60 21.60
CERN 150515P00100000 P 05/15/15 100.0 24.40 27.00
CERN 150515P00105000 P 05/15/15 105.0 29.00 32.20
CERN 150515P00110000 P 05/15/15 110.0 35.00 37.20
CERN 150619C00030000 C 06/19/15 30.0 42.40 46.30
CERN 150619C00035000 C 06/19/15 35.0 37.80 41.30
CERN 150619C00040000 C 06/19/15 40.0 32.80 36.20
CERN 150619C00045000 C 06/19/15 45.0 27.90 31.20
CERN 150619C00050000 C 06/19/15 50.0 22.90 25.20
CERN 150619C00055000 C 06/19/15 55.0 18.10 20.40
CERN 150619C00060000 C 06/19/15 60.0 13.80 15.20
CERN 150619C00065000 C 06/19/15 65.0 9.20 10.50
CERN 150619C00070000 C 06/19/15 70.0 5.60 6.00
CERN 150619C00075000 C 06/19/15 75.0 2.60 2.80
CERN 150619C00080000 C 06/19/15 80.0 0.85 1.20
CERN 150619C00085000 C 06/19/15 85.0 0.20 0.40
CERN 150619C00090000 C 06/19/15 90.0 0.05 0.15
CERN 150619C00095000 C 06/19/15 95.0 0.00 0.10
CERN 150619P00030000 P 06/19/15 30.0 0.00 0.05
CERN 150619P00035000 P 06/19/15 35.0 0.00 0.05
CERN 150619P00040000 P 06/19/15 40.0 0.00 0.05
CERN 150619P00045000 P 06/19/15 45.0 0.00 0.05
CERN 150619P00050000 P 06/19/15 50.0 0.00 0.10
CERN 150619P00055000 P 06/19/15 55.0 0.05 0.20
CERN 150619P00060000 P 06/19/15 60.0 0.20 0.35
CERN 150619P00065000 P 06/19/15 65.0 0.55 0.85
CERN 150619P00070000 P 06/19/15 70.0 1.45 1.80
CERN 150619P00075000 P 06/19/15 75.0 3.30 3.80
CERN 150619P00080000 P 06/19/15 80.0 6.60 7.10
CERN 150619P00085000 P 06/19/15 85.0 10.20 12.30
CERN 150619P00090000 P 06/19/15 90.0 15.10 17.10
CERN 150619P00095000 P 06/19/15 95.0 20.10 22.20
CERN 150918C00035000 C 09/18/15 35.0 37.90 40.40
CERN 150918C00040000 C 09/18/15 40.0 32.90 36.40
CERN 150918C00045000 C 09/18/15 45.0 28.00 31.50
CERN 150918C00050000 C 09/18/15 50.0 23.10 26.50
CERN 150918C00055000 C 09/18/15 55.0 18.50 20.80
CERN 150918C00060000 C 09/18/15 60.0 14.50 15.90
CERN 150918C00065000 C 09/18/15 65.0 10.60 11.20
CERN 150918C00070000 C 09/18/15 70.0 7.00 7.50
CERN 150918C00075000 C 09/18/15 75.0 4.00 4.60
CERN 150918C00080000 C 09/18/15 80.0 2.00 2.55
CERN 150918C00085000 C 09/18/15 85.0 0.85 1.30
CERN 150918C00090000 C 09/18/15 90.0 0.35 0.60
CERN 150918C00095000 C 09/18/15 95.0 0.15 0.30
CERN 150918P00035000 P 09/18/15 35.0 0.00 0.05
CERN 150918P00040000 P 09/18/15 40.0 0.05 0.10
CERN 150918P00045000 P 09/18/15 45.0 0.05 0.15
CERN 150918P00050000 P 09/18/15 50.0 0.15 0.30
CERN 150918P00055000 P 09/18/15 55.0 0.30 0.60
CERN 150918P00060000 P 09/18/15 60.0 0.70 0.95
CERN 150918P00065000 P 09/18/15 65.0 1.50 1.80
CERN 150918P00070000 P 09/18/15 70.0 2.65 3.20
CERN 150918P00075000 P 09/18/15 75.0 4.70 5.20
CERN 150918P00080000 P 09/18/15 80.0 7.80 8.20
CERN 150918P00085000 P 09/18/15 85.0 11.50 12.10
CERN 150918P00090000 P 09/18/15 90.0 15.20 17.40
CERN 150918P00095000 P 09/18/15 95.0 19.90 22.30
CERN 160115C00030000 C 01/15/16 30.0 42.30 46.40
CERN 160115C00035000 C 01/15/16 35.0 37.50 41.20
CERN 160115C00040000 C 01/15/16 40.0 32.60 35.90
CERN 160115C00045000 C 01/15/16 45.0 27.80 30.80
CERN 160115C00050000 C 01/15/16 50.0 23.30 26.40
CERN 160115C00055000 C 01/15/16 55.0 19.20 21.70
CERN 160115C00060000 C 01/15/16 60.0 15.10 17.20
CERN 160115C00065000 C 01/15/16 65.0 12.20 13.20
CERN 160115C00070000 C 01/15/16 70.0 8.20 9.40
CERN 160115C00075000 C 01/15/16 75.0 5.50 6.20
CERN 160115C00080000 C 01/15/16 80.0 3.40 4.30
CERN 160115C00085000 C 01/15/16 85.0 1.90 2.65
CERN 160115C00090000 C 01/15/16 90.0 0.90 1.65
CERN 160115C00095000 C 01/15/16 95.0 0.35 1.00
CERN 160115C00100000 C 01/15/16 100.0 0.10 0.65
CERN 160115P00030000 P 01/15/16 30.0 0.00 0.10
CERN 160115P00035000 P 01/15/16 35.0 0.00 0.20
CERN 160115P00040000 P 01/15/16 40.0 0.15 0.35
CERN 160115P00045000 P 01/15/16 45.0 0.10 0.60
CERN 160115P00050000 P 01/15/16 50.0 0.30 0.90
CERN 160115P00055000 P 01/15/16 55.0 0.85 1.45
CERN 160115P00060000 P 01/15/16 60.0 1.55 2.05
CERN 160115P00065000 P 01/15/16 65.0 2.50 3.20
CERN 160115P00070000 P 01/15/16 70.0 4.00 5.00
CERN 160115P00075000 P 01/15/16 75.0 6.10 7.20
CERN 160115P00080000 P 01/15/16 80.0 8.90 10.10
CERN 160115P00085000 P 01/15/16 85.0 11.90 13.70
CERN 160115P00090000 P 01/15/16 90.0 16.10 17.70
CERN 160115P00095000 P 01/15/16 95.0 20.10 23.20
CERN 160115P00100000 P 01/15/16 100.0 24.80 27.80
CERN 170120C00035000 C 01/20/17 35.0 38.50 42.90
CERN 170120C00040000 C 01/20/17 40.0 33.90 38.30
CERN 170120C00045000 C 01/20/17 45.0 29.30 33.60
CERN 170120C00050000 C 01/20/17 50.0 24.70 28.60
CERN 170120C00055000 C 01/20/17 55.0 21.30 24.20
CERN 170120C00060000 C 01/20/17 60.0 17.80 19.80
CERN 170120C00065000 C 01/20/17 65.0 14.20 17.00
CERN 170120C00070000 C 01/20/17 70.0 11.40 13.20
CERN 170120C00075000 C 01/20/17 75.0 8.80 10.50
CERN 170120C00080000 C 01/20/17 80.0 6.60 8.10
CERN 170120C00085000 C 01/20/17 85.0 4.80 6.40
CERN 170120C00090000 C 01/20/17 90.0 3.40 4.80
CERN 170120C00095000 C 01/20/17 95.0 2.25 3.60
CERN 170120C00100000 C 01/20/17 100.0 1.65 2.65
CERN 170120C00105000 C 01/20/17 105.0 1.05 2.00
CERN 170120C00110000 C 01/20/17 110.0 0.60 1.50
CERN 170120P00035000 P 01/20/17 35.0 0.25 0.85
CERN 170120P00040000 P 01/20/17 40.0 0.50 1.25
CERN 170120P00045000 P 01/20/17 45.0 1.20 1.65
CERN 170120P00050000 P 01/20/17 50.0 1.60 2.20
CERN 170120P00055000 P 01/20/17 55.0 2.20 2.95
CERN 170120P00060000 P 01/20/17 60.0 3.60 4.30
CERN 170120P00065000 P 01/20/17 65.0 4.70 5.80
CERN 170120P00070000 P 01/20/17 70.0 6.50 7.90
CERN 170120P00075000 P 01/20/17 75.0 8.70 10.10
CERN 170120P00080000 P 01/20/17 80.0 11.30 13.00
CERN 170120P00085000 P 01/20/17 85.0 14.30 16.30
CERN 170120P00090000 P 01/20/17 90.0 17.90 20.40
CERN 170120P00095000 P 01/20/17 95.0 21.80 24.10
CERN 170120P00100000 P 01/20/17 100.0 26.10 28.30
CERN 170120P00105000 P 01/20/17 105.0 29.70 32.80
CERN 170120P00110000 P 01/20/17 110.0 34.70 38.10

OPRA data is delayed 15 minutes.