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 (2015-02-13)Premium Content

Cadence Design Systems Inc (CDNS)
As of Apr 1 2015 5:01PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 150417C00010000 C 04/17/15 10.0 6.40 10.40
CDNS 150417C00011000 C 04/17/15 11.0 5.10 9.60
CDNS 150417C00012000 C 04/17/15 12.0 4.10 8.60
CDNS 150417C00013000 C 04/17/15 13.0 3.10 7.60
CDNS 150417C00014000 C 04/17/15 14.0 2.10 6.60
CDNS 150417C00015000 C 04/17/15 15.0 1.30 5.70
CDNS 150417C00016000 C 04/17/15 16.0 0.95 3.90
CDNS 150417C00017000 C 04/17/15 17.0 0.00 3.40
CDNS 150417C00018000 C 04/17/15 18.0 0.50 0.65
CDNS 150417C00019000 C 04/17/15 19.0 0.05 0.15
CDNS 150417C00020000 C 04/17/15 20.0 0.00 0.35
CDNS 150417C00021000 C 04/17/15 21.0 0.00 0.30
CDNS 150417C00022000 C 04/17/15 22.0 0.00 4.50
CDNS 150417C00023000 C 04/17/15 23.0 0.00 0.55
CDNS 150417C00024000 C 04/17/15 24.0 0.00 0.55
CDNS 150417C00025000 C 04/17/15 25.0 0.00 4.70
CDNS 150417C00026000 C 04/17/15 26.0 0.00 4.60
CDNS 150417P00010000 P 04/17/15 10.0 0.00 4.80
CDNS 150417P00011000 P 04/17/15 11.0 0.00 0.55
CDNS 150417P00012000 P 04/17/15 12.0 0.00 0.50
CDNS 150417P00013000 P 04/17/15 13.0 0.00 0.55
CDNS 150417P00014000 P 04/17/15 14.0 0.00 4.80
CDNS 150417P00015000 P 04/17/15 15.0 0.00 0.25
CDNS 150417P00016000 P 04/17/15 16.0 0.00 0.50
CDNS 150417P00017000 P 04/17/15 17.0 0.00 0.55
CDNS 150417P00018000 P 04/17/15 18.0 0.15 0.25
CDNS 150417P00019000 P 04/17/15 19.0 0.35 1.05
CDNS 150417P00020000 P 04/17/15 20.0 0.25 3.00
CDNS 150417P00021000 P 04/17/15 21.0 0.30 5.00
CDNS 150417P00022000 P 04/17/15 22.0 1.45 6.00
CDNS 150417P00023000 P 04/17/15 23.0 2.30 6.90
CDNS 150417P00024000 P 04/17/15 24.0 3.30 8.00
CDNS 150417P00025000 P 04/17/15 25.0 4.30 8.90
CDNS 150417P00026000 P 04/17/15 26.0 5.30 9.90
CDNS 150515C00010000 C 05/15/15 10.0 6.20 10.60
CDNS 150515C00011000 C 05/15/15 11.0 5.20 9.50
CDNS 150515C00012000 C 05/15/15 12.0 4.10 8.60
CDNS 150515C00013000 C 05/15/15 13.0 3.10 7.60
CDNS 150515C00014000 C 05/15/15 14.0 2.10 6.50
CDNS 150515C00015000 C 05/15/15 15.0 1.20 5.50
CDNS 150515C00016000 C 05/15/15 16.0 1.70 3.00
CDNS 150515C00017000 C 05/15/15 17.0 0.65 3.50
CDNS 150515C00018000 C 05/15/15 18.0 0.80 1.00
CDNS 150515C00019000 C 05/15/15 19.0 0.35 0.55
CDNS 150515C00020000 C 05/15/15 20.0 0.15 0.40
CDNS 150515C00021000 C 05/15/15 21.0 0.00 0.50
CDNS 150515C00022000 C 05/15/15 22.0 0.00 0.55
CDNS 150515C00023000 C 05/15/15 23.0 0.00 0.55
CDNS 150515C00024000 C 05/15/15 24.0 0.00 0.55
CDNS 150515C00025000 C 05/15/15 25.0 0.00 0.55
CDNS 150515C00026000 C 05/15/15 26.0 0.00 0.50
CDNS 150515P00010000 P 05/15/15 10.0 0.00 4.50
CDNS 150515P00011000 P 05/15/15 11.0 0.00 0.55
CDNS 150515P00012000 P 05/15/15 12.0 0.00 4.80
CDNS 150515P00013000 P 05/15/15 13.0 0.00 0.50
CDNS 150515P00014000 P 05/15/15 14.0 0.00 0.50
CDNS 150515P00015000 P 05/15/15 15.0 0.00 4.50
CDNS 150515P00016000 P 05/15/15 16.0 0.00 0.50
CDNS 150515P00017000 P 05/15/15 17.0 0.15 0.50
CDNS 150515P00018000 P 05/15/15 18.0 0.45 0.60
CDNS 150515P00019000 P 05/15/15 19.0 0.95 1.20
CDNS 150515P00020000 P 05/15/15 20.0 0.00 4.50
CDNS 150515P00021000 P 05/15/15 21.0 1.10 4.40
CDNS 150515P00022000 P 05/15/15 22.0 1.50 5.90
CDNS 150515P00023000 P 05/15/15 23.0 2.50 7.00
CDNS 150515P00024000 P 05/15/15 24.0 3.50 8.00
CDNS 150515P00025000 P 05/15/15 25.0 4.50 9.00
CDNS 150515P00026000 P 05/15/15 26.0 5.50 9.90
CDNS 150821C00010000 C 08/21/15 10.0 6.10 10.60
CDNS 150821C00011000 C 08/21/15 11.0 5.10 9.80
CDNS 150821C00012000 C 08/21/15 12.0 4.10 8.80
CDNS 150821C00013000 C 08/21/15 13.0 3.20 7.80
CDNS 150821C00014000 C 08/21/15 14.0 2.20 6.80
CDNS 150821C00015000 C 08/21/15 15.0 2.10 5.20
CDNS 150821C00016000 C 08/21/15 16.0 2.00 3.60
CDNS 150821C00017000 C 08/21/15 17.0 1.90 2.50
CDNS 150821C00018000 C 08/21/15 18.0 1.25 1.45
CDNS 150821C00019000 C 08/21/15 19.0 0.75 1.00
CDNS 150821C00020000 C 08/21/15 20.0 0.45 0.65
CDNS 150821C00021000 C 08/21/15 21.0 0.25 0.65
CDNS 150821C00022000 C 08/21/15 22.0 0.00 0.50
CDNS 150821C00023000 C 08/21/15 23.0 0.00 4.80
CDNS 150821C00024000 C 08/21/15 24.0 0.00 0.55
CDNS 150821C00025000 C 08/21/15 25.0 0.00 0.55
CDNS 150821C00026000 C 08/21/15 26.0 0.00 4.80
CDNS 150821P00010000 P 08/21/15 10.0 0.00 4.80
CDNS 150821P00011000 P 08/21/15 11.0 0.00 1.80
CDNS 150821P00012000 P 08/21/15 12.0 0.00 4.80
CDNS 150821P00013000 P 08/21/15 13.0 0.00 1.80
CDNS 150821P00014000 P 08/21/15 14.0 0.00 0.55
CDNS 150821P00015000 P 08/21/15 15.0 0.00 0.50
CDNS 150821P00016000 P 08/21/15 16.0 0.30 0.60
CDNS 150821P00017000 P 08/21/15 17.0 0.50 0.75
CDNS 150821P00018000 P 08/21/15 18.0 0.85 1.10
CDNS 150821P00019000 P 08/21/15 19.0 1.40 1.65
CDNS 150821P00020000 P 08/21/15 20.0 2.05 2.60
CDNS 150821P00021000 P 08/21/15 21.0 0.65 5.10
CDNS 150821P00022000 P 08/21/15 22.0 2.35 5.40
CDNS 150821P00023000 P 08/21/15 23.0 2.55 7.00
CDNS 150821P00024000 P 08/21/15 24.0 3.40 8.00
CDNS 150821P00025000 P 08/21/15 25.0 4.40 9.00
CDNS 150821P00026000 P 08/21/15 26.0 5.50 10.00
CDNS 151120C00010000 C 11/20/15 10.0 6.50 10.50
CDNS 151120C00011000 C 11/20/15 11.0 5.30 9.70
CDNS 151120C00012000 C 11/20/15 12.0 4.30 8.80
CDNS 151120C00013000 C 11/20/15 13.0 3.30 7.80
CDNS 151120C00014000 C 11/20/15 14.0 3.00 6.40
CDNS 151120C00015000 C 11/20/15 15.0 2.95 4.90
CDNS 151120C00016000 C 11/20/15 16.0 1.95 5.00
CDNS 151120C00017000 C 11/20/15 17.0 1.85 3.10
CDNS 151120C00018000 C 11/20/15 18.0 0.65 3.70
CDNS 151120C00019000 C 11/20/15 19.0 0.65 2.10
CDNS 151120C00020000 C 11/20/15 20.0 0.00 4.50
CDNS 151120C00021000 C 11/20/15 21.0 0.05 3.00
CDNS 151120C00022000 C 11/20/15 22.0 0.00 0.85
CDNS 151120C00023000 C 11/20/15 23.0 0.05 0.70
CDNS 151120C00024000 C 11/20/15 24.0 0.00 4.50
CDNS 151120C00025000 C 11/20/15 25.0 0.00 0.50
CDNS 151120C00026000 C 11/20/15 26.0 0.00 0.50
CDNS 151120C00027000 C 11/20/15 27.0 0.00 0.50
CDNS 151120C00028000 C 11/20/15 28.0 0.00 0.50
CDNS 151120P00010000 P 11/20/15 10.0 0.00 0.50
CDNS 151120P00011000 P 11/20/15 11.0 0.00 0.50
CDNS 151120P00012000 P 11/20/15 12.0 0.00 0.50
CDNS 151120P00013000 P 11/20/15 13.0 0.00 0.50
CDNS 151120P00014000 P 11/20/15 14.0 0.00 0.60
CDNS 151120P00015000 P 11/20/15 15.0 0.00 0.75
CDNS 151120P00016000 P 11/20/15 16.0 0.15 2.95
CDNS 151120P00017000 P 11/20/15 17.0 0.00 3.20
CDNS 151120P00018000 P 11/20/15 18.0 0.45 3.40
CDNS 151120P00019000 P 11/20/15 19.0 0.75 3.70
CDNS 151120P00020000 P 11/20/15 20.0 2.00 3.30
CDNS 151120P00021000 P 11/20/15 21.0 2.30 4.60
CDNS 151120P00022000 P 11/20/15 22.0 2.60 5.80
CDNS 151120P00023000 P 11/20/15 23.0 3.30 6.30
CDNS 151120P00024000 P 11/20/15 24.0 4.10 7.40
CDNS 151120P00025000 P 11/20/15 25.0 5.00 8.50
CDNS 151120P00026000 P 11/20/15 26.0 5.40 10.00
CDNS 151120P00027000 P 11/20/15 27.0 6.50 10.90
CDNS 151120P00028000 P 11/20/15 28.0 7.50 11.90
CDNS 160115C00008000 C 01/15/16 8.0 8.10 12.80
CDNS 160115C00010000 C 01/15/16 10.0 6.10 10.80
CDNS 160115C00013000 C 01/15/16 13.0 3.30 7.80
CDNS 160115C00015000 C 01/15/16 15.0 2.85 4.90
CDNS 160115C00017000 C 01/15/16 17.0 2.10 4.90
CDNS 160115C00020000 C 01/15/16 20.0 0.85 1.15
CDNS 160115C00022000 C 01/15/16 22.0 0.40 0.70
CDNS 160115C00025000 C 01/15/16 25.0 0.00 3.10
CDNS 160115C00027000 C 01/15/16 27.0 0.00 1.00
CDNS 160115P00008000 P 01/15/16 8.0 0.00 1.00
CDNS 160115P00010000 P 01/15/16 10.0 0.00 4.80
CDNS 160115P00013000 P 01/15/16 13.0 0.00 3.20
CDNS 160115P00015000 P 01/15/16 15.0 0.40 1.40
CDNS 160115P00017000 P 01/15/16 17.0 0.85 1.20
CDNS 160115P00020000 P 01/15/16 20.0 2.40 2.80
CDNS 160115P00022000 P 01/15/16 22.0 3.20 6.40
CDNS 160115P00025000 P 01/15/16 25.0 5.60 9.10
CDNS 160115P00027000 P 01/15/16 27.0 6.30 11.00
CDNS 170120C00008000 C 01/20/17 8.0 8.30 12.80
CDNS 170120C00010000 C 01/20/17 10.0 6.50 10.80
CDNS 170120C00013000 C 01/20/17 13.0 3.80 8.00
CDNS 170120C00015000 C 01/20/17 15.0 2.20 6.60
CDNS 170120C00017000 C 01/20/17 17.0 0.80 5.40
CDNS 170120C00020000 C 01/20/17 20.0 0.00 4.80
CDNS 170120C00022000 C 01/20/17 22.0 0.00 4.90
CDNS 170120C00025000 C 01/20/17 25.0 0.00 4.70
CDNS 170120C00027000 C 01/20/17 27.0 0.00 4.80
CDNS 170120C00030000 C 01/20/17 30.0 0.00 4.80
CDNS 170120P00008000 P 01/20/17 8.0 0.00 4.80
CDNS 170120P00010000 P 01/20/17 10.0 0.00 4.80
CDNS 170120P00013000 P 01/20/17 13.0 0.00 4.70
CDNS 170120P00015000 P 01/20/17 15.0 0.00 4.80
CDNS 170120P00017000 P 01/20/17 17.0 0.00 4.80
CDNS 170120P00020000 P 01/20/17 20.0 0.70 5.50
CDNS 170120P00022000 P 01/20/17 22.0 2.10 6.90
CDNS 170120P00025000 P 01/20/17 25.0 4.70 9.30
CDNS 170120P00027000 P 01/20/17 27.0 6.50 11.20
CDNS 170120P00030000 P 01/20/17 30.0 9.30 14.00

OPRA data is delayed 15 minutes.