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 Mar 28 2017 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CERN 170421C00027500 C 04/21/17 27.5 29.30 34.00
CERN 170421C00030000 C 04/21/17 30.0 27.00 31.60
CERN 170421C00032500 C 04/21/17 32.5 24.50 29.00
CERN 170421C00035000 C 04/21/17 35.0 23.00 26.30
CERN 170421C00037500 C 04/21/17 37.5 20.50 23.50
CERN 170421C00040000 C 04/21/17 40.0 18.00 20.70
CERN 170421C00042500 C 04/21/17 42.5 14.30 18.80
CERN 170421C00045000 C 04/21/17 45.0 12.20 15.70
CERN 170421C00047500 C 04/21/17 47.5 10.50 13.60
CERN 170421C00050000 C 04/21/17 50.0 9.00 9.60
CERN 170421C00052500 C 04/21/17 52.5 6.50 7.00
CERN 170421C00055000 C 04/21/17 55.0 4.10 4.60
CERN 170421C00057500 C 04/21/17 57.5 2.30 2.40
CERN 170421C00060000 C 04/21/17 60.0 0.80 0.95
CERN 170421C00062500 C 04/21/17 62.5 0.20 0.30
CERN 170421C00065000 C 04/21/17 65.0 0.05 0.10
CERN 170421C00067500 C 04/21/17 67.5 0.00 0.05
CERN 170421C00070000 C 04/21/17 70.0 0.00 0.05
CERN 170421C00075000 C 04/21/17 75.0 0.00 0.05
CERN 170421C00080000 C 04/21/17 80.0 0.00 0.05
CERN 170421P00027500 P 04/21/17 27.5 0.00 0.45
CERN 170421P00030000 P 04/21/17 30.0 0.00 0.05
CERN 170421P00032500 P 04/21/17 32.5 0.00 0.05
CERN 170421P00035000 P 04/21/17 35.0 0.00 0.05
CERN 170421P00037500 P 04/21/17 37.5 0.00 0.05
CERN 170421P00040000 P 04/21/17 40.0 0.00 0.05
CERN 170421P00042500 P 04/21/17 42.5 0.00 0.05
CERN 170421P00045000 P 04/21/17 45.0 0.00 0.05
CERN 170421P00047500 P 04/21/17 47.5 0.00 0.05
CERN 170421P00050000 P 04/21/17 50.0 0.00 0.05
CERN 170421P00052500 P 04/21/17 52.5 0.00 0.10
CERN 170421P00055000 P 04/21/17 55.0 0.10 0.20
CERN 170421P00057500 P 04/21/17 57.5 0.45 0.60
CERN 170421P00060000 P 04/21/17 60.0 1.50 1.65
CERN 170421P00062500 P 04/21/17 62.5 3.30 3.50
CERN 170421P00065000 P 04/21/17 65.0 5.60 7.00
CERN 170421P00067500 P 04/21/17 67.5 7.90 9.30
CERN 170421P00070000 P 04/21/17 70.0 9.70 12.90
CERN 170421P00075000 P 04/21/17 75.0 14.00 17.10
CERN 170421P00080000 P 04/21/17 80.0 20.50 21.10
CERN 170519C00030000 C 05/19/17 30.0 28.60 29.60
CERN 170519C00035000 C 05/19/17 35.0 23.30 25.40
CERN 170519C00037500 C 05/19/17 37.5 19.90 23.00
CERN 170519C00040000 C 05/19/17 40.0 18.00 20.60
CERN 170519C00042500 C 05/19/17 42.5 16.40 17.90
CERN 170519C00045000 C 05/19/17 45.0 13.90 15.30
CERN 170519C00047500 C 05/19/17 47.5 11.60 13.00
CERN 170519C00050000 C 05/19/17 50.0 8.30 10.50
CERN 170519C00052500 C 05/19/17 52.5 7.10 8.50
CERN 170519C00055000 C 05/19/17 55.0 5.20 5.40
CERN 170519C00057500 C 05/19/17 57.5 3.50 3.70
CERN 170519C00060000 C 05/19/17 60.0 2.05 2.25
CERN 170519C00062500 C 05/19/17 62.5 1.15 1.30
CERN 170519C00065000 C 05/19/17 65.0 0.60 0.70
CERN 170519C00067500 C 05/19/17 67.5 0.30 0.40
CERN 170519C00070000 C 05/19/17 70.0 0.10 0.20
CERN 170519C00075000 C 05/19/17 75.0 0.00 0.15
CERN 170519C00080000 C 05/19/17 80.0 0.00 0.05
CERN 170519P00030000 P 05/19/17 30.0 0.00 0.05
CERN 170519P00035000 P 05/19/17 35.0 0.00 0.05
CERN 170519P00037500 P 05/19/17 37.5 0.00 0.05
CERN 170519P00040000 P 05/19/17 40.0 0.00 0.05
CERN 170519P00042500 P 05/19/17 42.5 0.00 0.15
CERN 170519P00045000 P 05/19/17 45.0 0.05 0.15
CERN 170519P00047500 P 05/19/17 47.5 0.10 0.20
CERN 170519P00050000 P 05/19/17 50.0 0.25 0.35
CERN 170519P00052500 P 05/19/17 52.5 0.50 0.55
CERN 170519P00055000 P 05/19/17 55.0 0.90 1.00
CERN 170519P00057500 P 05/19/17 57.5 1.65 1.75
CERN 170519P00060000 P 05/19/17 60.0 2.75 2.90
CERN 170519P00062500 P 05/19/17 62.5 4.30 4.50
CERN 170519P00065000 P 05/19/17 65.0 6.20 6.40
CERN 170519P00067500 P 05/19/17 67.5 8.30 9.70
CERN 170519P00070000 P 05/19/17 70.0 10.20 12.00
CERN 170519P00075000 P 05/19/17 75.0 15.40 16.90
CERN 170519P00080000 P 05/19/17 80.0 20.40 21.60
CERN 170616C00032500 C 06/16/17 32.5 26.20 27.30
CERN 170616C00035000 C 06/16/17 35.0 22.90 25.60
CERN 170616C00037500 C 06/16/17 37.5 20.90 22.80
CERN 170616C00040000 C 06/16/17 40.0 18.90 19.90
CERN 170616C00042500 C 06/16/17 42.5 16.60 17.10
CERN 170616C00045000 C 06/16/17 45.0 14.00 14.90
CERN 170616C00047500 C 06/16/17 47.5 11.70 12.40
CERN 170616C00050000 C 06/16/17 50.0 9.40 10.00
CERN 170616C00052500 C 06/16/17 52.5 7.30 7.80
CERN 170616C00055000 C 06/16/17 55.0 5.40 5.70
CERN 170616C00057500 C 06/16/17 57.5 3.80 4.00
CERN 170616C00060000 C 06/16/17 60.0 2.45 2.55
CERN 170616C00062500 C 06/16/17 62.5 1.45 1.55
CERN 170616C00065000 C 06/16/17 65.0 0.80 0.90
CERN 170616C00067500 C 06/16/17 67.5 0.40 0.50
CERN 170616C00070000 C 06/16/17 70.0 0.20 0.30
CERN 170616C00075000 C 06/16/17 75.0 0.00 0.15
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 0.10
CERN 170616P00042500 P 06/16/17 42.5 0.05 0.15
CERN 170616P00045000 P 06/16/17 45.0 0.10 0.20
CERN 170616P00047500 P 06/16/17 47.5 0.20 0.30
CERN 170616P00050000 P 06/16/17 50.0 0.40 0.45
CERN 170616P00052500 P 06/16/17 52.5 0.70 0.80
CERN 170616P00055000 P 06/16/17 55.0 1.20 1.25
CERN 170616P00057500 P 06/16/17 57.5 1.95 2.05
CERN 170616P00060000 P 06/16/17 60.0 3.00 3.20
CERN 170616P00062500 P 06/16/17 62.5 4.50 4.80
CERN 170616P00065000 P 06/16/17 65.0 6.40 6.60
CERN 170616P00067500 P 06/16/17 67.5 8.00 10.40
CERN 170616P00070000 P 06/16/17 70.0 10.60 12.10
CERN 170616P00075000 P 06/16/17 75.0 15.10 16.90
CERN 170616P00080000 P 06/16/17 80.0 20.40 22.00
CERN 170616P00085000 P 06/16/17 85.0 24.80 26.90
CERN 170616P00090000 P 06/16/17 90.0 30.60 31.20
CERN 170915C00027500 C 09/15/17 27.5 30.90 32.50
CERN 170915C00030000 C 09/15/17 30.0 27.10 31.60
CERN 170915C00032500 C 09/15/17 32.5 24.70 29.10
CERN 170915C00035000 C 09/15/17 35.0 22.50 26.30
CERN 170915C00037500 C 09/15/17 37.5 20.00 23.80
CERN 170915C00040000 C 09/15/17 40.0 17.50 21.40
CERN 170915C00042500 C 09/15/17 42.5 16.30 19.10
CERN 170915C00045000 C 09/15/17 45.0 13.20 16.80
CERN 170915C00047500 C 09/15/17 47.5 11.00 14.40
CERN 170915C00050000 C 09/15/17 50.0 10.00 10.80
CERN 170915C00052500 C 09/15/17 52.5 8.00 8.80
CERN 170915C00055000 C 09/15/17 55.0 6.50 6.90
CERN 170915C00057500 C 09/15/17 57.5 4.80 5.40
CERN 170915C00060000 C 09/15/17 60.0 3.50 4.10
CERN 170915C00062500 C 09/15/17 62.5 2.40 2.80
CERN 170915C00065000 C 09/15/17 65.0 1.65 2.05
CERN 170915C00067500 C 09/15/17 67.5 0.95 1.45
CERN 170915C00070000 C 09/15/17 70.0 0.60 0.95
CERN 170915C00075000 C 09/15/17 75.0 0.15 0.50
CERN 170915P00027500 P 09/15/17 27.5 0.00 0.10
CERN 170915P00030000 P 09/15/17 30.0 0.00 0.05
CERN 170915P00032500 P 09/15/17 32.5 0.00 0.15
CERN 170915P00035000 P 09/15/17 35.0 0.05 0.20
CERN 170915P00037500 P 09/15/17 37.5 0.05 0.25
CERN 170915P00040000 P 09/15/17 40.0 0.15 0.35
CERN 170915P00042500 P 09/15/17 42.5 0.25 0.50
CERN 170915P00045000 P 09/15/17 45.0 0.40 0.65
CERN 170915P00047500 P 09/15/17 47.5 0.60 0.90
CERN 170915P00050000 P 09/15/17 50.0 0.95 1.25
CERN 170915P00052500 P 09/15/17 52.5 1.40 1.70
CERN 170915P00055000 P 09/15/17 55.0 2.10 2.50
CERN 170915P00057500 P 09/15/17 57.5 2.95 3.50
CERN 170915P00060000 P 09/15/17 60.0 4.00 4.60
CERN 170915P00062500 P 09/15/17 62.5 5.50 6.00
CERN 170915P00065000 P 09/15/17 65.0 7.10 7.70
CERN 170915P00067500 P 09/15/17 67.5 8.80 9.50
CERN 170915P00070000 P 09/15/17 70.0 10.60 12.60
CERN 170915P00075000 P 09/15/17 75.0 15.30 16.70
CERN 180119C00027500 C 01/19/18 27.5 30.00 33.80
CERN 180119C00030000 C 01/19/18 30.0 28.40 31.30
CERN 180119C00032500 C 01/19/18 32.5 25.00 29.50
CERN 180119C00035000 C 01/19/18 35.0 22.70 26.50
CERN 180119C00037500 C 01/19/18 37.5 20.70 24.20
CERN 180119C00040000 C 01/19/18 40.0 18.70 22.10
CERN 180119C00042500 C 01/19/18 42.5 16.70 18.90
CERN 180119C00045000 C 01/19/18 45.0 14.70 16.50
CERN 180119C00047500 C 01/19/18 47.5 12.90 14.20
CERN 180119C00050000 C 01/19/18 50.0 11.50 12.00
CERN 180119C00052500 C 01/19/18 52.5 9.20 10.10
CERN 180119C00055000 C 01/19/18 55.0 7.80 8.50
CERN 180119C00057500 C 01/19/18 57.5 6.20 7.10
CERN 180119C00060000 C 01/19/18 60.0 5.00 5.60
CERN 180119C00062500 C 01/19/18 62.5 3.70 4.50
CERN 180119C00065000 C 01/19/18 65.0 2.75 3.40
CERN 180119C00067500 C 01/19/18 67.5 2.00 2.70
CERN 180119C00070000 C 01/19/18 70.0 1.50 2.05
CERN 180119C00072500 C 01/19/18 72.5 1.00 1.55
CERN 180119C00075000 C 01/19/18 75.0 0.70 1.05
CERN 180119C00080000 C 01/19/18 80.0 0.30 0.65
CERN 180119C00085000 C 01/19/18 85.0 0.10 0.55
CERN 180119C00090000 C 01/19/18 90.0 0.00 0.30
CERN 180119C00095000 C 01/19/18 95.0 0.00 0.15
CERN 180119P00027500 P 01/19/18 27.5 0.00 0.20
CERN 180119P00030000 P 01/19/18 30.0 0.00 0.25
CERN 180119P00032500 P 01/19/18 32.5 0.00 0.40
CERN 180119P00035000 P 01/19/18 35.0 0.10 0.35
CERN 180119P00037500 P 01/19/18 37.5 0.40 0.55
CERN 180119P00040000 P 01/19/18 40.0 0.35 0.75
CERN 180119P00042500 P 01/19/18 42.5 0.55 1.00
CERN 180119P00045000 P 01/19/18 45.0 1.00 1.30
CERN 180119P00047500 P 01/19/18 47.5 1.25 1.65
CERN 180119P00050000 P 01/19/18 50.0 1.70 2.20
CERN 180119P00052500 P 01/19/18 52.5 2.30 2.80
CERN 180119P00055000 P 01/19/18 55.0 3.10 3.60
CERN 180119P00057500 P 01/19/18 57.5 4.00 4.70
CERN 180119P00060000 P 01/19/18 60.0 5.10 5.80
CERN 180119P00062500 P 01/19/18 62.5 6.40 7.20
CERN 180119P00065000 P 01/19/18 65.0 8.00 8.80
CERN 180119P00067500 P 01/19/18 67.5 9.40 10.90
CERN 180119P00070000 P 01/19/18 70.0 11.30 12.80
CERN 180119P00072500 P 01/19/18 72.5 13.50 14.80
CERN 180119P00075000 P 01/19/18 75.0 14.70 18.60
CERN 180119P00080000 P 01/19/18 80.0 18.70 23.20
CERN 180119P00085000 P 01/19/18 85.0 23.50 28.20
CERN 180119P00090000 P 01/19/18 90.0 28.50 33.20
CERN 180119P00095000 P 01/19/18 95.0 35.20 36.40
CERN 190118C00025000 C 01/18/19 25.0 33.00 37.50
CERN 190118C00027500 C 01/18/19 27.5 30.80 35.40
CERN 190118C00030000 C 01/18/19 30.0 28.50 33.00
CERN 190118C00032500 C 01/18/19 32.5 26.30 30.80
CERN 190118C00035000 C 01/18/19 35.0 24.00 28.50
CERN 190118C00037500 C 01/18/19 37.5 22.00 26.50
CERN 190118C00040000 C 01/18/19 40.0 19.90 24.10
CERN 190118C00042500 C 01/18/19 42.5 18.00 22.40
CERN 190118C00045000 C 01/18/19 45.0 17.20 19.50
CERN 190118C00047500 C 01/18/19 47.5 15.40 17.70
CERN 190118C00050000 C 01/18/19 50.0 13.60 15.90
CERN 190118C00052500 C 01/18/19 52.5 12.00 14.30
CERN 190118C00055000 C 01/18/19 55.0 10.40 12.70
CERN 190118C00057500 C 01/18/19 57.5 8.90 11.30
CERN 190118C00060000 C 01/18/19 60.0 7.80 10.00
CERN 190118C00062500 C 01/18/19 62.5 6.60 8.80
CERN 190118C00065000 C 01/18/19 65.0 6.00 7.70
CERN 190118C00067500 C 01/18/19 67.5 4.70 6.30
CERN 190118C00070000 C 01/18/19 70.0 3.60 5.90
CERN 190118C00075000 C 01/18/19 75.0 2.60 4.40
CERN 190118C00080000 C 01/18/19 80.0 1.85 2.85
CERN 190118C00085000 C 01/18/19 85.0 1.10 2.00
CERN 190118P00025000 P 01/18/19 25.0 0.10 0.55
CERN 190118P00027500 P 01/18/19 27.5 0.15 0.75
CERN 190118P00030000 P 01/18/19 30.0 0.60 0.95
CERN 190118P00032500 P 01/18/19 32.5 0.45 1.20
CERN 190118P00035000 P 01/18/19 35.0 0.65 1.50
CERN 190118P00037500 P 01/18/19 37.5 0.85 1.95
CERN 190118P00040000 P 01/18/19 40.0 1.15 2.35
CERN 190118P00042500 P 01/18/19 42.5 1.50 2.90
CERN 190118P00045000 P 01/18/19 45.0 2.20 3.10
CERN 190118P00047500 P 01/18/19 47.5 2.55 4.10
CERN 190118P00050000 P 01/18/19 50.0 3.20 4.80
CERN 190118P00052500 P 01/18/19 52.5 4.00 5.70
CERN 190118P00055000 P 01/18/19 55.0 4.90 6.70
CERN 190118P00057500 P 01/18/19 57.5 5.90 7.70
CERN 190118P00060000 P 01/18/19 60.0 7.00 8.90
CERN 190118P00062500 P 01/18/19 62.5 8.40 10.00
CERN 190118P00065000 P 01/18/19 65.0 9.80 11.50
CERN 190118P00067500 P 01/18/19 67.5 11.30 13.20
CERN 190118P00070000 P 01/18/19 70.0 12.90 14.90
CERN 190118P00075000 P 01/18/19 75.0 16.60 18.60
CERN 190118P00080000 P 01/18/19 80.0 20.90 22.50
CERN 190118P00085000 P 01/18/19 85.0 25.10 27.60

OPRA data is delayed 15 minutes.