Cadence Design Systems Inc (CDNS)
| As of Jun 19 2013 5:52PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| CDNS 130622C00005000 |
C |
06/22/13 |
5.0 |
9.70 |
10.10 |
| CDNS 130622C00006000 |
C |
06/22/13 |
6.0 |
8.70 |
9.10 |
| CDNS 130622C00007000 |
C |
06/22/13 |
7.0 |
7.70 |
8.10 |
| CDNS 130622C00008000 |
C |
06/22/13 |
8.0 |
6.70 |
7.10 |
| CDNS 130622C00009000 |
C |
06/22/13 |
9.0 |
5.70 |
6.10 |
| CDNS 130622C00010000 |
C |
06/22/13 |
10.0 |
4.70 |
5.10 |
| CDNS 130622C00011000 |
C |
06/22/13 |
11.0 |
3.70 |
4.10 |
| CDNS 130622C00012000 |
C |
06/22/13 |
12.0 |
2.70 |
3.10 |
| CDNS 130622C00013000 |
C |
06/22/13 |
13.0 |
1.75 |
2.10 |
| CDNS 130622C00014000 |
C |
06/22/13 |
14.0 |
0.75 |
1.10 |
| CDNS 130622C00015000 |
C |
06/22/13 |
15.0 |
0.00 |
0.10 |
| CDNS 130622C00016000 |
C |
06/22/13 |
16.0 |
0.00 |
0.05 |
| CDNS 130622C00017000 |
C |
06/22/13 |
17.0 |
0.00 |
0.05 |
| CDNS 130622C00018000 |
C |
06/22/13 |
18.0 |
0.00 |
0.05 |
| CDNS 130622C00019000 |
C |
06/22/13 |
19.0 |
0.00 |
0.05 |
| CDNS 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.05 |
| CDNS 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.05 |
| CDNS 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.05 |
| CDNS 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.05 |
| CDNS 130622P00007000 |
P |
06/22/13 |
7.0 |
0.00 |
0.05 |
| CDNS 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.05 |
| CDNS 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.05 |
| CDNS 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.05 |
| CDNS 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.05 |
| CDNS 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.05 |
| CDNS 130622P00013000 |
P |
06/22/13 |
13.0 |
0.00 |
0.15 |
| CDNS 130622P00014000 |
P |
06/22/13 |
14.0 |
0.00 |
0.05 |
| CDNS 130622P00015000 |
P |
06/22/13 |
15.0 |
0.00 |
0.25 |
| CDNS 130622P00016000 |
P |
06/22/13 |
16.0 |
0.90 |
1.30 |
| CDNS 130622P00017000 |
P |
06/22/13 |
17.0 |
1.90 |
2.30 |
| CDNS 130622P00018000 |
P |
06/22/13 |
18.0 |
2.90 |
3.30 |
| CDNS 130622P00019000 |
P |
06/22/13 |
19.0 |
3.90 |
4.30 |
| CDNS 130622P00020000 |
P |
06/22/13 |
20.0 |
4.90 |
5.30 |
| CDNS 130622P00021000 |
P |
06/22/13 |
21.0 |
5.90 |
6.30 |
| CDNS 130720C00006000 |
C |
07/20/13 |
6.0 |
8.70 |
9.10 |
| CDNS 130720C00007000 |
C |
07/20/13 |
7.0 |
7.70 |
8.10 |
| CDNS 130720C00008000 |
C |
07/20/13 |
8.0 |
6.70 |
7.10 |
| CDNS 130720C00009000 |
C |
07/20/13 |
9.0 |
5.70 |
6.10 |
| CDNS 130720C00010000 |
C |
07/20/13 |
10.0 |
4.70 |
5.10 |
| CDNS 130720C00011000 |
C |
07/20/13 |
11.0 |
3.60 |
4.10 |
| CDNS 130720C00012000 |
C |
07/20/13 |
12.0 |
2.65 |
3.10 |
| CDNS 130720C00013000 |
C |
07/20/13 |
13.0 |
1.75 |
2.15 |
| CDNS 130720C00014000 |
C |
07/20/13 |
14.0 |
0.85 |
1.00 |
| CDNS 130720C00015000 |
C |
07/20/13 |
15.0 |
0.20 |
0.35 |
| CDNS 130720C00016000 |
C |
07/20/13 |
16.0 |
0.00 |
0.10 |
| CDNS 130720C00017000 |
C |
07/20/13 |
17.0 |
0.00 |
0.15 |
| CDNS 130720C00018000 |
C |
07/20/13 |
18.0 |
0.00 |
0.05 |
| CDNS 130720C00019000 |
C |
07/20/13 |
19.0 |
0.00 |
0.15 |
| CDNS 130720C00020000 |
C |
07/20/13 |
20.0 |
0.00 |
0.15 |
| CDNS 130720C00021000 |
C |
07/20/13 |
21.0 |
0.00 |
0.15 |
| CDNS 130720C00022000 |
C |
07/20/13 |
22.0 |
0.00 |
0.15 |
| CDNS 130720P00006000 |
P |
07/20/13 |
6.0 |
0.00 |
0.15 |
| CDNS 130720P00007000 |
P |
07/20/13 |
7.0 |
0.00 |
0.15 |
| CDNS 130720P00008000 |
P |
07/20/13 |
8.0 |
0.00 |
0.15 |
| CDNS 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.15 |
| CDNS 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.15 |
| CDNS 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.15 |
| CDNS 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.15 |
| CDNS 130720P00013000 |
P |
07/20/13 |
13.0 |
0.00 |
0.20 |
| CDNS 130720P00014000 |
P |
07/20/13 |
14.0 |
0.00 |
0.20 |
| CDNS 130720P00015000 |
P |
07/20/13 |
15.0 |
0.35 |
0.50 |
| CDNS 130720P00016000 |
P |
07/20/13 |
16.0 |
1.10 |
1.30 |
| CDNS 130720P00017000 |
P |
07/20/13 |
17.0 |
1.90 |
2.30 |
| CDNS 130720P00018000 |
P |
07/20/13 |
18.0 |
2.90 |
3.30 |
| CDNS 130720P00019000 |
P |
07/20/13 |
19.0 |
3.90 |
4.30 |
| CDNS 130720P00020000 |
P |
07/20/13 |
20.0 |
4.90 |
5.30 |
| CDNS 130720P00021000 |
P |
07/20/13 |
21.0 |
5.90 |
6.30 |
| CDNS 130720P00022000 |
P |
07/20/13 |
22.0 |
6.90 |
7.30 |
| CDNS 130817C00005000 |
C |
08/17/13 |
5.0 |
9.70 |
10.10 |
| CDNS 130817C00006000 |
C |
08/17/13 |
6.0 |
8.70 |
9.10 |
| CDNS 130817C00007000 |
C |
08/17/13 |
7.0 |
7.70 |
8.10 |
| CDNS 130817C00008000 |
C |
08/17/13 |
8.0 |
6.70 |
7.10 |
| CDNS 130817C00009000 |
C |
08/17/13 |
9.0 |
5.70 |
6.10 |
| CDNS 130817C00010000 |
C |
08/17/13 |
10.0 |
4.60 |
5.10 |
| CDNS 130817C00011000 |
C |
08/17/13 |
11.0 |
3.70 |
4.10 |
| CDNS 130817C00012000 |
C |
08/17/13 |
12.0 |
2.75 |
3.20 |
| CDNS 130817C00013000 |
C |
08/17/13 |
13.0 |
1.75 |
2.20 |
| CDNS 130817C00014000 |
C |
08/17/13 |
14.0 |
1.10 |
1.15 |
| CDNS 130817C00015000 |
C |
08/17/13 |
15.0 |
0.50 |
0.60 |
| CDNS 130817C00016000 |
C |
08/17/13 |
16.0 |
0.15 |
0.30 |
| CDNS 130817C00017000 |
C |
08/17/13 |
17.0 |
0.00 |
0.15 |
| CDNS 130817C00018000 |
C |
08/17/13 |
18.0 |
0.00 |
0.20 |
| CDNS 130817C00019000 |
C |
08/17/13 |
19.0 |
0.00 |
0.20 |
| CDNS 130817C00020000 |
C |
08/17/13 |
20.0 |
0.00 |
0.15 |
| CDNS 130817C00021000 |
C |
08/17/13 |
21.0 |
0.00 |
0.15 |
| CDNS 130817P00005000 |
P |
08/17/13 |
5.0 |
0.00 |
0.15 |
| CDNS 130817P00006000 |
P |
08/17/13 |
6.0 |
0.00 |
0.15 |
| CDNS 130817P00007000 |
P |
08/17/13 |
7.0 |
0.00 |
0.15 |
| CDNS 130817P00008000 |
P |
08/17/13 |
8.0 |
0.00 |
0.15 |
| CDNS 130817P00009000 |
P |
08/17/13 |
9.0 |
0.00 |
0.15 |
| CDNS 130817P00010000 |
P |
08/17/13 |
10.0 |
0.00 |
0.15 |
| CDNS 130817P00011000 |
P |
08/17/13 |
11.0 |
0.00 |
0.10 |
| CDNS 130817P00012000 |
P |
08/17/13 |
12.0 |
0.00 |
0.20 |
| CDNS 130817P00013000 |
P |
08/17/13 |
13.0 |
0.00 |
0.15 |
| CDNS 130817P00014000 |
P |
08/17/13 |
14.0 |
0.20 |
0.35 |
| CDNS 130817P00015000 |
P |
08/17/13 |
15.0 |
0.60 |
0.75 |
| CDNS 130817P00016000 |
P |
08/17/13 |
16.0 |
1.15 |
1.45 |
| CDNS 130817P00017000 |
P |
08/17/13 |
17.0 |
2.00 |
2.35 |
| CDNS 130817P00018000 |
P |
08/17/13 |
18.0 |
2.90 |
3.30 |
| CDNS 130817P00019000 |
P |
08/17/13 |
19.0 |
3.90 |
4.30 |
| CDNS 130817P00020000 |
P |
08/17/13 |
20.0 |
4.90 |
5.30 |
| CDNS 130817P00021000 |
P |
08/17/13 |
21.0 |
5.90 |
6.30 |
| CDNS 131116C00006000 |
C |
11/16/13 |
6.0 |
8.70 |
9.20 |
| CDNS 131116C00007000 |
C |
11/16/13 |
7.0 |
7.60 |
8.20 |
| CDNS 131116C00008000 |
C |
11/16/13 |
8.0 |
6.60 |
7.20 |
| CDNS 131116C00009000 |
C |
11/16/13 |
9.0 |
5.70 |
6.20 |
| CDNS 131116C00010000 |
C |
11/16/13 |
10.0 |
4.70 |
5.30 |
| CDNS 131116C00011000 |
C |
11/16/13 |
11.0 |
3.70 |
4.30 |
| CDNS 131116C00012000 |
C |
11/16/13 |
12.0 |
2.90 |
3.40 |
| CDNS 131116C00013000 |
C |
11/16/13 |
13.0 |
2.10 |
2.55 |
| CDNS 131116C00014000 |
C |
11/16/13 |
14.0 |
1.45 |
1.75 |
| CDNS 131116C00015000 |
C |
11/16/13 |
15.0 |
0.85 |
1.15 |
| CDNS 131116C00016000 |
C |
11/16/13 |
16.0 |
0.45 |
0.75 |
| CDNS 131116C00017000 |
C |
11/16/13 |
17.0 |
0.25 |
0.45 |
| CDNS 131116C00018000 |
C |
11/16/13 |
18.0 |
0.10 |
0.30 |
| CDNS 131116C00019000 |
C |
11/16/13 |
19.0 |
0.00 |
0.25 |
| CDNS 131116C00020000 |
C |
11/16/13 |
20.0 |
0.00 |
0.20 |
| CDNS 131116C00021000 |
C |
11/16/13 |
21.0 |
0.00 |
0.20 |
| CDNS 131116C00022000 |
C |
11/16/13 |
22.0 |
0.00 |
0.15 |
| CDNS 131116P00006000 |
P |
11/16/13 |
6.0 |
0.00 |
0.10 |
| CDNS 131116P00007000 |
P |
11/16/13 |
7.0 |
0.00 |
0.15 |
| CDNS 131116P00008000 |
P |
11/16/13 |
8.0 |
0.00 |
0.20 |
| CDNS 131116P00009000 |
P |
11/16/13 |
9.0 |
0.00 |
0.20 |
| CDNS 131116P00010000 |
P |
11/16/13 |
10.0 |
0.00 |
0.20 |
| CDNS 131116P00011000 |
P |
11/16/13 |
11.0 |
0.00 |
0.25 |
| CDNS 131116P00012000 |
P |
11/16/13 |
12.0 |
0.10 |
0.30 |
| CDNS 131116P00013000 |
P |
11/16/13 |
13.0 |
0.25 |
0.45 |
| CDNS 131116P00014000 |
P |
11/16/13 |
14.0 |
0.45 |
0.75 |
| CDNS 131116P00015000 |
P |
11/16/13 |
15.0 |
1.00 |
1.10 |
| CDNS 131116P00016000 |
P |
11/16/13 |
16.0 |
1.55 |
1.75 |
| CDNS 131116P00017000 |
P |
11/16/13 |
17.0 |
2.30 |
2.60 |
| CDNS 131116P00018000 |
P |
11/16/13 |
18.0 |
2.95 |
3.40 |
| CDNS 131116P00019000 |
P |
11/16/13 |
19.0 |
3.90 |
4.40 |
| CDNS 131116P00020000 |
P |
11/16/13 |
20.0 |
4.80 |
5.40 |
| CDNS 131116P00021000 |
P |
11/16/13 |
21.0 |
5.80 |
6.40 |
| CDNS 131116P00022000 |
P |
11/16/13 |
22.0 |
6.80 |
7.30 |
|
