Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-02-14)Premium Content

Cadence Design Systems Inc (CDNS)
As of Apr 22 2014 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 140517C00006000 C 05/17/14 6.0 8.00 9.00
CDNS 140517C00007000 C 05/17/14 7.0 7.00 8.00
CDNS 140517C00008000 C 05/17/14 8.0 6.00 7.00
CDNS 140517C00009000 C 05/17/14 9.0 5.10 6.00
CDNS 140517C00010000 C 05/17/14 10.0 3.00 5.00
CDNS 140517C00011000 C 05/17/14 11.0 3.00 4.00
CDNS 140517C00012000 C 05/17/14 12.0 2.10 3.00
CDNS 140517C00013000 C 05/17/14 13.0 1.45 2.00
CDNS 140517C00014000 C 05/17/14 14.0 0.60 1.05
CDNS 140517C00015000 C 05/17/14 15.0 0.20 0.30
CDNS 140517C00016000 C 05/17/14 16.0 0.00 0.10
CDNS 140517C00017000 C 05/17/14 17.0 0.00 0.05
CDNS 140517C00018000 C 05/17/14 18.0 0.00 0.20
CDNS 140517C00019000 C 05/17/14 19.0 0.00 0.25
CDNS 140517C00020000 C 05/17/14 20.0 0.00 0.30
CDNS 140517C00021000 C 05/17/14 21.0 0.00 0.25
CDNS 140517C00022000 C 05/17/14 22.0 0.00 0.25
CDNS 140517P00006000 P 05/17/14 6.0 0.00 0.25
CDNS 140517P00007000 P 05/17/14 7.0 0.00 0.25
CDNS 140517P00008000 P 05/17/14 8.0 0.00 0.30
CDNS 140517P00009000 P 05/17/14 9.0 0.00 0.25
CDNS 140517P00010000 P 05/17/14 10.0 0.00 0.30
CDNS 140517P00011000 P 05/17/14 11.0 0.00 0.25
CDNS 140517P00012000 P 05/17/14 12.0 0.00 0.05
CDNS 140517P00013000 P 05/17/14 13.0 0.00 0.20
CDNS 140517P00014000 P 05/17/14 14.0 0.05 0.20
CDNS 140517P00015000 P 05/17/14 15.0 0.40 0.50
CDNS 140517P00016000 P 05/17/14 16.0 1.05 1.70
CDNS 140517P00017000 P 05/17/14 17.0 2.00 2.60
CDNS 140517P00018000 P 05/17/14 18.0 3.00 3.90
CDNS 140517P00019000 P 05/17/14 19.0 4.00 4.90
CDNS 140517P00020000 P 05/17/14 20.0 5.00 5.90
CDNS 140517P00021000 P 05/17/14 21.0 6.00 7.00
CDNS 140517P00022000 P 05/17/14 22.0 7.00 8.00
CDNS 140621C00007000 C 06/21/14 7.0 7.00 8.00
CDNS 140621C00008000 C 06/21/14 8.0 6.00 7.00
CDNS 140621C00009000 C 06/21/14 9.0 5.10 6.00
CDNS 140621C00010000 C 06/21/14 10.0 4.20 5.00
CDNS 140621C00011000 C 06/21/14 11.0 3.20 4.00
CDNS 140621C00012000 C 06/21/14 12.0 2.20 3.10
CDNS 140621C00013000 C 06/21/14 13.0 1.55 2.10
CDNS 140621C00014000 C 06/21/14 14.0 0.80 1.20
CDNS 140621C00015000 C 06/21/14 15.0 0.40 0.50
CDNS 140621C00016000 C 06/21/14 16.0 0.10 0.25
CDNS 140621C00017000 C 06/21/14 17.0 0.00 0.30
CDNS 140621C00018000 C 06/21/14 18.0 0.00 0.25
CDNS 140621C00019000 C 06/21/14 19.0 0.00 0.25
CDNS 140621C00020000 C 06/21/14 20.0 0.00 0.25
CDNS 140621C00021000 C 06/21/14 21.0 0.00 0.25
CDNS 140621C00022000 C 06/21/14 22.0 0.00 0.25
CDNS 140621C00023000 C 06/21/14 23.0 0.00 0.25
CDNS 140621P00007000 P 06/21/14 7.0 0.00 0.25
CDNS 140621P00008000 P 06/21/14 8.0 0.00 0.25
CDNS 140621P00009000 P 06/21/14 9.0 0.00 0.25
CDNS 140621P00010000 P 06/21/14 10.0 0.00 0.30
CDNS 140621P00011000 P 06/21/14 11.0 0.00 0.25
CDNS 140621P00012000 P 06/21/14 12.0 0.00 0.30
CDNS 140621P00013000 P 06/21/14 13.0 0.05 0.40
CDNS 140621P00014000 P 06/21/14 14.0 0.15 0.35
CDNS 140621P00015000 P 06/21/14 15.0 0.60 0.70
CDNS 140621P00016000 P 06/21/14 16.0 1.20 1.85
CDNS 140621P00017000 P 06/21/14 17.0 2.05 2.80
CDNS 140621P00018000 P 06/21/14 18.0 3.00 4.10
CDNS 140621P00019000 P 06/21/14 19.0 4.00 5.00
CDNS 140621P00020000 P 06/21/14 20.0 5.00 6.00
CDNS 140621P00021000 P 06/21/14 21.0 6.00 7.00
CDNS 140621P00022000 P 06/21/14 22.0 7.00 8.00
CDNS 140621P00023000 P 06/21/14 23.0 8.00 9.00
CDNS 140816C00006000 C 08/16/14 6.0 8.00 9.00
CDNS 140816C00007000 C 08/16/14 7.0 7.00 8.00
CDNS 140816C00008000 C 08/16/14 8.0 5.90 7.10
CDNS 140816C00009000 C 08/16/14 9.0 5.10 6.10
CDNS 140816C00010000 C 08/16/14 10.0 4.10 5.10
CDNS 140816C00011000 C 08/16/14 11.0 1.75 5.20
CDNS 140816C00012000 C 08/16/14 12.0 1.85 3.10
CDNS 140816C00013000 C 08/16/14 13.0 1.65 2.25
CDNS 140816C00014000 C 08/16/14 14.0 1.20 1.45
CDNS 140816C00015000 C 08/16/14 15.0 0.65 0.80
CDNS 140816C00016000 C 08/16/14 16.0 0.20 0.45
CDNS 140816C00017000 C 08/16/14 17.0 0.05 0.25
CDNS 140816C00018000 C 08/16/14 18.0 0.00 0.25
CDNS 140816C00019000 C 08/16/14 19.0 0.00 0.25
CDNS 140816C00020000 C 08/16/14 20.0 0.00 0.25
CDNS 140816C00021000 C 08/16/14 21.0 0.00 0.25
CDNS 140816C00022000 C 08/16/14 22.0 0.00 0.25
CDNS 140816P00006000 P 08/16/14 6.0 0.00 0.25
CDNS 140816P00007000 P 08/16/14 7.0 0.00 0.30
CDNS 140816P00008000 P 08/16/14 8.0 0.00 0.25
CDNS 140816P00009000 P 08/16/14 9.0 0.00 0.30
CDNS 140816P00010000 P 08/16/14 10.0 0.00 0.25
CDNS 140816P00011000 P 08/16/14 11.0 0.00 0.30
CDNS 140816P00012000 P 08/16/14 12.0 0.10 0.35
CDNS 140816P00013000 P 08/16/14 13.0 0.20 0.55
CDNS 140816P00014000 P 08/16/14 14.0 0.40 0.55
CDNS 140816P00015000 P 08/16/14 15.0 0.80 1.00
CDNS 140816P00016000 P 08/16/14 16.0 1.40 1.90
CDNS 140816P00017000 P 08/16/14 17.0 2.20 2.80
CDNS 140816P00018000 P 08/16/14 18.0 3.00 3.90
CDNS 140816P00019000 P 08/16/14 19.0 4.00 4.90
CDNS 140816P00020000 P 08/16/14 20.0 5.00 5.90
CDNS 140816P00021000 P 08/16/14 21.0 6.00 7.10
CDNS 140816P00022000 P 08/16/14 22.0 7.00 8.00
CDNS 141122C00008000 C 11/22/14 8.0 4.50 8.20
CDNS 141122C00009000 C 11/22/14 9.0 3.70 7.20
CDNS 141122C00010000 C 11/22/14 10.0 2.70 6.30
CDNS 141122C00011000 C 11/22/14 11.0 2.00 4.90
CDNS 141122C00012000 C 11/22/14 12.0 2.00 3.40
CDNS 141122C00013000 C 11/22/14 13.0 1.95 2.55
CDNS 141122C00014000 C 11/22/14 14.0 1.45 1.70
CDNS 141122C00015000 C 11/22/14 15.0 0.85 1.15
CDNS 141122C00016000 C 11/22/14 16.0 0.35 0.85
CDNS 141122C00017000 C 11/22/14 17.0 0.15 0.50
CDNS 141122C00018000 C 11/22/14 18.0 0.00 1.30
CDNS 141122C00019000 C 11/22/14 19.0 0.00 0.25
CDNS 141122C00020000 C 11/22/14 20.0 0.00 1.20
CDNS 141122C00021000 C 11/22/14 21.0 0.00 0.25
CDNS 141122C00022000 C 11/22/14 22.0 0.00 1.15
CDNS 141122C00023000 C 11/22/14 23.0 0.00 0.25
CDNS 141122C00024000 C 11/22/14 24.0 0.00 0.25
CDNS 141122P00008000 P 11/22/14 8.0 0.00 1.15
CDNS 141122P00009000 P 11/22/14 9.0 0.00 0.25
CDNS 141122P00010000 P 11/22/14 10.0 0.00 0.25
CDNS 141122P00011000 P 11/22/14 11.0 0.00 0.45
CDNS 141122P00012000 P 11/22/14 12.0 0.20 0.75
CDNS 141122P00013000 P 11/22/14 13.0 0.40 0.60
CDNS 141122P00014000 P 11/22/14 14.0 0.70 0.90
CDNS 141122P00015000 P 11/22/14 15.0 1.15 1.35
CDNS 141122P00016000 P 11/22/14 16.0 1.70 2.50
CDNS 141122P00017000 P 11/22/14 17.0 1.10 4.40
CDNS 141122P00018000 P 11/22/14 18.0 1.90 5.00
CDNS 141122P00019000 P 11/22/14 19.0 2.90 5.60
CDNS 141122P00020000 P 11/22/14 20.0 3.90 7.60
CDNS 141122P00021000 P 11/22/14 21.0 5.40 8.30
CDNS 141122P00022000 P 11/22/14 22.0 5.90 9.60
CDNS 141122P00023000 P 11/22/14 23.0 8.00 9.00
CDNS 141122P00024000 P 11/22/14 24.0 9.00 10.00

OPRA data is delayed 15 minutes.