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 (2016-11-11)Premium Content

Cadence Design Systems Inc (CDNS)
As of Jan 24 2017 4:12PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 170217C00012000 C 02/17/17 12.0 13.50 14.50
CDNS 170217C00013000 C 02/17/17 13.0 10.70 15.20
CDNS 170217C00014000 C 02/17/17 14.0 9.70 14.20
CDNS 170217C00015000 C 02/17/17 15.0 9.80 11.40
CDNS 170217C00016000 C 02/17/17 16.0 8.00 11.60
CDNS 170217C00017000 C 02/17/17 17.0 8.20 11.20
CDNS 170217C00018000 C 02/17/17 18.0 7.10 10.20
CDNS 170217C00019000 C 02/17/17 19.0 6.60 7.40
CDNS 170217C00020000 C 02/17/17 20.0 5.40 6.40
CDNS 170217C00021000 C 02/17/17 21.0 2.70 7.00
CDNS 170217C00022000 C 02/17/17 22.0 3.50 4.70
CDNS 170217C00023000 C 02/17/17 23.0 0.90 5.00
CDNS 170217C00024000 C 02/17/17 24.0 1.90 2.50
CDNS 170217C00025000 C 02/17/17 25.0 1.50 1.70
CDNS 170217C00026000 C 02/17/17 26.0 0.95 1.05
CDNS 170217C00027000 C 02/17/17 27.0 0.45 0.55
CDNS 170217C00028000 C 02/17/17 28.0 0.25 0.35
CDNS 170217C00029000 C 02/17/17 29.0 0.05 0.25
CDNS 170217C00030000 C 02/17/17 30.0 0.05 0.30
CDNS 170217C00031000 C 02/17/17 31.0 0.00 0.35
CDNS 170217C00032000 C 02/17/17 32.0 0.00 0.35
CDNS 170217C00033000 C 02/17/17 33.0 0.00 0.30
CDNS 170217P00012000 P 02/17/17 12.0 0.00 0.30
CDNS 170217P00013000 P 02/17/17 13.0 0.00 0.25
CDNS 170217P00014000 P 02/17/17 14.0 0.00 0.25
CDNS 170217P00015000 P 02/17/17 15.0 0.00 0.25
CDNS 170217P00016000 P 02/17/17 16.0 0.00 0.25
CDNS 170217P00017000 P 02/17/17 17.0 0.00 0.25
CDNS 170217P00018000 P 02/17/17 18.0 0.00 0.25
CDNS 170217P00019000 P 02/17/17 19.0 0.00 0.25
CDNS 170217P00020000 P 02/17/17 20.0 0.00 0.25
CDNS 170217P00021000 P 02/17/17 21.0 0.00 0.25
CDNS 170217P00022000 P 02/17/17 22.0 0.00 0.30
CDNS 170217P00023000 P 02/17/17 23.0 0.00 0.30
CDNS 170217P00024000 P 02/17/17 24.0 0.10 0.35
CDNS 170217P00025000 P 02/17/17 25.0 0.30 0.45
CDNS 170217P00026000 P 02/17/17 26.0 0.65 0.80
CDNS 170217P00027000 P 02/17/17 27.0 1.15 1.35
CDNS 170217P00028000 P 02/17/17 28.0 1.90 2.45
CDNS 170217P00029000 P 02/17/17 29.0 0.90 5.40
CDNS 170217P00030000 P 02/17/17 30.0 3.70 4.70
CDNS 170217P00031000 P 02/17/17 31.0 2.70 6.50
CDNS 170217P00032000 P 02/17/17 32.0 3.80 8.20
CDNS 170217P00033000 P 02/17/17 33.0 6.60 7.70
CDNS 170317C00017000 C 03/17/17 17.0 8.40 9.40
CDNS 170317C00018000 C 03/17/17 18.0 5.70 9.80
CDNS 170317C00019000 C 03/17/17 19.0 4.70 8.80
CDNS 170317C00020000 C 03/17/17 20.0 3.90 7.90
CDNS 170317C00021000 C 03/17/17 21.0 2.90 7.10
CDNS 170317C00022000 C 03/17/17 22.0 1.90 6.00
CDNS 170317C00023000 C 03/17/17 23.0 0.90 5.30
CDNS 170317C00024000 C 03/17/17 24.0 0.10 2.75
CDNS 170317C00025000 C 03/17/17 25.0 1.70 1.90
CDNS 170317C00026000 C 03/17/17 26.0 1.05 1.25
CDNS 170317C00027000 C 03/17/17 27.0 0.65 0.80
CDNS 170317C00028000 C 03/17/17 28.0 0.35 0.45
CDNS 170317C00029000 C 03/17/17 29.0 0.05 0.30
CDNS 170317C00030000 C 03/17/17 30.0 0.00 0.40
CDNS 170317C00031000 C 03/17/17 31.0 0.00 0.35
CDNS 170317C00032000 C 03/17/17 32.0 0.00 0.30
CDNS 170317C00033000 C 03/17/17 33.0 0.00 0.30
CDNS 170317C00034000 C 03/17/17 34.0 0.00 0.35
CDNS 170317C00035000 C 03/17/17 35.0 0.00 0.35
CDNS 170317P00017000 P 03/17/17 17.0 0.00 0.25
CDNS 170317P00018000 P 03/17/17 18.0 0.00 0.25
CDNS 170317P00019000 P 03/17/17 19.0 0.00 0.25
CDNS 170317P00020000 P 03/17/17 20.0 0.00 0.30
CDNS 170317P00021000 P 03/17/17 21.0 0.00 0.35
CDNS 170317P00022000 P 03/17/17 22.0 0.00 0.40
CDNS 170317P00023000 P 03/17/17 23.0 0.10 0.35
CDNS 170317P00024000 P 03/17/17 24.0 0.25 0.45
CDNS 170317P00025000 P 03/17/17 25.0 0.50 0.65
CDNS 170317P00026000 P 03/17/17 26.0 0.85 1.00
CDNS 170317P00027000 P 03/17/17 27.0 1.40 1.55
CDNS 170317P00028000 P 03/17/17 28.0 1.75 2.30
CDNS 170317P00029000 P 03/17/17 29.0 0.90 5.40
CDNS 170317P00030000 P 03/17/17 30.0 1.95 5.50
CDNS 170317P00031000 P 03/17/17 31.0 2.90 7.20
CDNS 170317P00032000 P 03/17/17 32.0 3.70 8.20
CDNS 170317P00033000 P 03/17/17 33.0 4.70 9.10
CDNS 170317P00034000 P 03/17/17 34.0 5.70 10.20
CDNS 170317P00035000 P 03/17/17 35.0 8.60 9.70
CDNS 170519C00016000 C 05/19/17 16.0 9.40 10.50
CDNS 170519C00017000 C 05/19/17 17.0 6.90 11.30
CDNS 170519C00018000 C 05/19/17 18.0 5.90 10.20
CDNS 170519C00019000 C 05/19/17 19.0 6.60 7.60
CDNS 170519C00020000 C 05/19/17 20.0 5.20 6.90
CDNS 170519C00021000 C 05/19/17 21.0 3.10 7.40
CDNS 170519C00022000 C 05/19/17 22.0 2.10 6.00
CDNS 170519C00023000 C 05/19/17 23.0 3.00 4.20
CDNS 170519C00024000 C 05/19/17 24.0 2.80 3.10
CDNS 170519C00025000 C 05/19/17 25.0 2.20 2.40
CDNS 170519C00026000 C 05/19/17 26.0 1.55 1.80
CDNS 170519C00027000 C 05/19/17 27.0 1.10 1.35
CDNS 170519C00028000 C 05/19/17 28.0 0.75 1.05
CDNS 170519C00029000 C 05/19/17 29.0 0.50 0.65
CDNS 170519C00030000 C 05/19/17 30.0 0.25 0.50
CDNS 170519C00031000 C 05/19/17 31.0 0.10 0.50
CDNS 170519C00032000 C 05/19/17 32.0 0.00 0.50
CDNS 170519C00033000 C 05/19/17 33.0 0.00 0.40
CDNS 170519C00034000 C 05/19/17 34.0 0.00 0.40
CDNS 170519P00016000 P 05/19/17 16.0 0.00 0.35
CDNS 170519P00017000 P 05/19/17 17.0 0.00 0.35
CDNS 170519P00018000 P 05/19/17 18.0 0.00 0.40
CDNS 170519P00019000 P 05/19/17 19.0 0.00 0.45
CDNS 170519P00020000 P 05/19/17 20.0 0.05 0.45
CDNS 170519P00021000 P 05/19/17 21.0 0.05 0.50
CDNS 170519P00022000 P 05/19/17 22.0 0.15 0.55
CDNS 170519P00023000 P 05/19/17 23.0 0.40 0.70
CDNS 170519P00024000 P 05/19/17 24.0 0.60 0.90
CDNS 170519P00025000 P 05/19/17 25.0 0.90 1.15
CDNS 170519P00026000 P 05/19/17 26.0 1.30 1.55
CDNS 170519P00027000 P 05/19/17 27.0 1.80 2.10
CDNS 170519P00028000 P 05/19/17 28.0 2.45 2.75
CDNS 170519P00029000 P 05/19/17 29.0 1.50 5.80
CDNS 170519P00030000 P 05/19/17 30.0 2.25 6.60
CDNS 170519P00031000 P 05/19/17 31.0 3.10 7.40
CDNS 170519P00032000 P 05/19/17 32.0 4.10 8.40
CDNS 170519P00033000 P 05/19/17 33.0 5.00 9.40
CDNS 170519P00034000 P 05/19/17 34.0 7.60 8.70
CDNS 170818C00017000 C 08/18/17 17.0 8.50 9.70
CDNS 170818C00018000 C 08/18/17 18.0 6.10 10.50
CDNS 170818C00019000 C 08/18/17 19.0 5.10 9.50
CDNS 170818C00020000 C 08/18/17 20.0 4.30 8.40
CDNS 170818C00021000 C 08/18/17 21.0 3.50 7.80
CDNS 170818C00022000 C 08/18/17 22.0 2.50 6.90
CDNS 170818C00023000 C 08/18/17 23.0 1.70 5.70
CDNS 170818C00024000 C 08/18/17 24.0 3.30 3.90
CDNS 170818C00025000 C 08/18/17 25.0 2.70 2.95
CDNS 170818C00026000 C 08/18/17 26.0 2.10 2.40
CDNS 170818C00027000 C 08/18/17 27.0 1.60 1.85
CDNS 170818C00028000 C 08/18/17 28.0 1.20 1.50
CDNS 170818C00029000 C 08/18/17 29.0 0.90 1.20
CDNS 170818C00030000 C 08/18/17 30.0 0.65 0.85
CDNS 170818C00031000 C 08/18/17 31.0 0.45 0.70
CDNS 170818C00032000 C 08/18/17 32.0 0.20 0.65
CDNS 170818C00033000 C 08/18/17 33.0 0.15 0.60
CDNS 170818C00034000 C 08/18/17 34.0 0.05 0.55
CDNS 170818C00035000 C 08/18/17 35.0 0.00 0.50
CDNS 170818P00017000 P 08/18/17 17.0 0.05 0.50
CDNS 170818P00018000 P 08/18/17 18.0 0.05 0.55
CDNS 170818P00019000 P 08/18/17 19.0 0.10 0.60
CDNS 170818P00020000 P 08/18/17 20.0 0.15 0.65
CDNS 170818P00021000 P 08/18/17 21.0 0.30 0.75
CDNS 170818P00022000 P 08/18/17 22.0 0.55 0.90
CDNS 170818P00023000 P 08/18/17 23.0 0.75 1.00
CDNS 170818P00024000 P 08/18/17 24.0 1.00 1.35
CDNS 170818P00025000 P 08/18/17 25.0 1.35 1.70
CDNS 170818P00026000 P 08/18/17 26.0 1.70 2.00
CDNS 170818P00027000 P 08/18/17 27.0 2.25 2.60
CDNS 170818P00028000 P 08/18/17 28.0 2.80 3.20
CDNS 170818P00029000 P 08/18/17 29.0 3.50 4.10
CDNS 170818P00030000 P 08/18/17 30.0 2.70 6.80
CDNS 170818P00031000 P 08/18/17 31.0 3.30 7.60
CDNS 170818P00032000 P 08/18/17 32.0 4.30 8.60
CDNS 170818P00033000 P 08/18/17 33.0 5.20 9.40
CDNS 170818P00034000 P 08/18/17 34.0 6.10 10.40
CDNS 170818P00035000 P 08/18/17 35.0 8.60 9.60

OPRA data is delayed 15 minutes.