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 (2016-02-12)Premium Content

Cadence Design Systems Inc (CDNS)
As of May 3 2016 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 160520C00010000 C 05/20/16 10.0 13.10 13.90
CDNS 160520C00011000 C 05/20/16 11.0 10.10 14.70
CDNS 160520C00012000 C 05/20/16 12.0 9.10 13.70
CDNS 160520C00013000 C 05/20/16 13.0 9.90 10.90
CDNS 160520C00014000 C 05/20/16 14.0 9.10 9.90
CDNS 160520C00015000 C 05/20/16 15.0 7.90 8.90
CDNS 160520C00016000 C 05/20/16 16.0 7.10 7.60
CDNS 160520C00017000 C 05/20/16 17.0 6.10 6.70
CDNS 160520C00018000 C 05/20/16 18.0 5.10 5.80
CDNS 160520C00019000 C 05/20/16 19.0 4.20 4.80
CDNS 160520C00020000 C 05/20/16 20.0 3.20 3.60
CDNS 160520C00021000 C 05/20/16 21.0 2.20 2.55
CDNS 160520C00022000 C 05/20/16 22.0 1.30 1.65
CDNS 160520C00023000 C 05/20/16 23.0 0.60 0.70
CDNS 160520C00024000 C 05/20/16 24.0 0.15 0.25
CDNS 160520C00025000 C 05/20/16 25.0 0.00 0.15
CDNS 160520C00026000 C 05/20/16 26.0 0.00 0.15
CDNS 160520C00027000 C 05/20/16 27.0 0.00 0.15
CDNS 160520C00028000 C 05/20/16 28.0 0.00 0.15
CDNS 160520C00029000 C 05/20/16 29.0 0.00 0.15
CDNS 160520C00030000 C 05/20/16 30.0 0.00 0.15
CDNS 160520P00010000 P 05/20/16 10.0 0.00 0.15
CDNS 160520P00011000 P 05/20/16 11.0 0.00 0.15
CDNS 160520P00012000 P 05/20/16 12.0 0.00 0.15
CDNS 160520P00013000 P 05/20/16 13.0 0.00 0.15
CDNS 160520P00014000 P 05/20/16 14.0 0.00 0.15
CDNS 160520P00015000 P 05/20/16 15.0 0.00 0.15
CDNS 160520P00016000 P 05/20/16 16.0 0.00 0.15
CDNS 160520P00017000 P 05/20/16 17.0 0.00 0.15
CDNS 160520P00018000 P 05/20/16 18.0 0.00 0.15
CDNS 160520P00019000 P 05/20/16 19.0 0.00 0.15
CDNS 160520P00020000 P 05/20/16 20.0 0.00 0.15
CDNS 160520P00021000 P 05/20/16 21.0 0.00 0.15
CDNS 160520P00022000 P 05/20/16 22.0 0.05 0.20
CDNS 160520P00023000 P 05/20/16 23.0 0.25 0.35
CDNS 160520P00024000 P 05/20/16 24.0 0.70 0.95
CDNS 160520P00025000 P 05/20/16 25.0 1.25 1.90
CDNS 160520P00026000 P 05/20/16 26.0 2.20 3.20
CDNS 160520P00027000 P 05/20/16 27.0 3.40 3.90
CDNS 160520P00028000 P 05/20/16 28.0 4.50 4.90
CDNS 160520P00029000 P 05/20/16 29.0 5.40 5.90
CDNS 160520P00030000 P 05/20/16 30.0 6.40 6.90
CDNS 160617C00015000 C 06/17/16 15.0 7.70 8.60
CDNS 160617C00016000 C 06/17/16 16.0 6.70 7.60
CDNS 160617C00017000 C 06/17/16 17.0 5.70 6.90
CDNS 160617C00018000 C 06/17/16 18.0 4.70 5.90
CDNS 160617C00019000 C 06/17/16 19.0 4.20 4.90
CDNS 160617C00020000 C 06/17/16 20.0 3.20 3.70
CDNS 160617C00021000 C 06/17/16 21.0 2.05 2.70
CDNS 160617C00022000 C 06/17/16 22.0 1.45 1.80
CDNS 160617C00023000 C 06/17/16 23.0 0.85 1.00
CDNS 160617C00024000 C 06/17/16 24.0 0.35 0.45
CDNS 160617C00025000 C 06/17/16 25.0 0.05 0.25
CDNS 160617C00026000 C 06/17/16 26.0 0.00 0.20
CDNS 160617C00027000 C 06/17/16 27.0 0.00 0.10
CDNS 160617C00028000 C 06/17/16 28.0 0.00 0.15
CDNS 160617C00029000 C 06/17/16 29.0 0.00 0.15
CDNS 160617C00030000 C 06/17/16 30.0 0.00 0.15
CDNS 160617C00031000 C 06/17/16 31.0 0.00 0.15
CDNS 160617C00032000 C 06/17/16 32.0 0.00 0.15
CDNS 160617C00033000 C 06/17/16 33.0 0.00 0.15
CDNS 160617P00015000 P 06/17/16 15.0 0.00 0.15
CDNS 160617P00016000 P 06/17/16 16.0 0.00 0.15
CDNS 160617P00017000 P 06/17/16 17.0 0.00 0.15
CDNS 160617P00018000 P 06/17/16 18.0 0.00 0.20
CDNS 160617P00019000 P 06/17/16 19.0 0.00 0.20
CDNS 160617P00020000 P 06/17/16 20.0 0.00 0.20
CDNS 160617P00021000 P 06/17/16 21.0 0.05 0.25
CDNS 160617P00022000 P 06/17/16 22.0 0.20 0.30
CDNS 160617P00023000 P 06/17/16 23.0 0.45 0.55
CDNS 160617P00024000 P 06/17/16 24.0 0.95 1.15
CDNS 160617P00025000 P 06/17/16 25.0 1.60 2.00
CDNS 160617P00026000 P 06/17/16 26.0 2.30 2.90
CDNS 160617P00027000 P 06/17/16 27.0 3.50 3.90
CDNS 160617P00028000 P 06/17/16 28.0 4.40 4.90
CDNS 160617P00029000 P 06/17/16 29.0 5.50 5.90
CDNS 160617P00030000 P 06/17/16 30.0 6.40 6.90
CDNS 160617P00031000 P 06/17/16 31.0 5.90 8.00
CDNS 160617P00032000 P 06/17/16 32.0 8.40 9.00
CDNS 160617P00033000 P 06/17/16 33.0 9.40 9.90
CDNS 160819C00010000 C 08/19/16 10.0 13.10 13.70
CDNS 160819C00011000 C 08/19/16 11.0 12.10 13.00
CDNS 160819C00012000 C 08/19/16 12.0 10.30 12.00
CDNS 160819C00013000 C 08/19/16 13.0 9.20 12.10
CDNS 160819C00014000 C 08/19/16 14.0 8.20 10.00
CDNS 160819C00015000 C 08/19/16 15.0 8.20 9.20
CDNS 160819C00016000 C 08/19/16 16.0 7.20 8.70
CDNS 160819C00017000 C 08/19/16 17.0 6.20 8.00
CDNS 160819C00018000 C 08/19/16 18.0 5.20 6.10
CDNS 160819C00019000 C 08/19/16 19.0 4.30 4.90
CDNS 160819C00020000 C 08/19/16 20.0 3.40 3.90
CDNS 160819C00021000 C 08/19/16 21.0 2.55 3.10
CDNS 160819C00022000 C 08/19/16 22.0 2.05 2.25
CDNS 160819C00023000 C 08/19/16 23.0 1.40 1.55
CDNS 160819C00024000 C 08/19/16 24.0 0.85 1.05
CDNS 160819C00025000 C 08/19/16 25.0 0.55 0.65
CDNS 160819C00026000 C 08/19/16 26.0 0.30 0.45
CDNS 160819C00027000 C 08/19/16 27.0 0.05 0.35
CDNS 160819C00028000 C 08/19/16 28.0 0.00 0.30
CDNS 160819C00029000 C 08/19/16 29.0 0.00 0.25
CDNS 160819C00030000 C 08/19/16 30.0 0.00 0.20
CDNS 160819P00010000 P 08/19/16 10.0 0.00 0.20
CDNS 160819P00011000 P 08/19/16 11.0 0.00 0.20
CDNS 160819P00012000 P 08/19/16 12.0 0.00 0.20
CDNS 160819P00013000 P 08/19/16 13.0 0.00 0.20
CDNS 160819P00014000 P 08/19/16 14.0 0.00 0.25
CDNS 160819P00015000 P 08/19/16 15.0 0.00 0.25
CDNS 160819P00016000 P 08/19/16 16.0 0.00 0.25
CDNS 160819P00017000 P 08/19/16 17.0 0.00 0.30
CDNS 160819P00018000 P 08/19/16 18.0 0.05 0.30
CDNS 160819P00019000 P 08/19/16 19.0 0.10 0.40
CDNS 160819P00020000 P 08/19/16 20.0 0.20 0.45
CDNS 160819P00021000 P 08/19/16 21.0 0.40 0.55
CDNS 160819P00022000 P 08/19/16 22.0 0.65 0.80
CDNS 160819P00023000 P 08/19/16 23.0 1.00 1.15
CDNS 160819P00024000 P 08/19/16 24.0 1.50 1.60
CDNS 160819P00025000 P 08/19/16 25.0 2.10 2.35
CDNS 160819P00026000 P 08/19/16 26.0 2.70 3.20
CDNS 160819P00027000 P 08/19/16 27.0 3.50 4.10
CDNS 160819P00028000 P 08/19/16 28.0 4.50 5.00
CDNS 160819P00029000 P 08/19/16 29.0 5.40 6.70
CDNS 160819P00030000 P 08/19/16 30.0 6.40 6.90
CDNS 161118C00012000 C 11/18/16 12.0 10.80 11.80
CDNS 161118C00013000 C 11/18/16 13.0 9.20 11.30
CDNS 161118C00014000 C 11/18/16 14.0 9.20 9.90
CDNS 161118C00015000 C 11/18/16 15.0 8.20 8.90
CDNS 161118C00016000 C 11/18/16 16.0 7.30 7.90
CDNS 161118C00017000 C 11/18/16 17.0 6.30 7.00
CDNS 161118C00018000 C 11/18/16 18.0 5.40 6.10
CDNS 161118C00019000 C 11/18/16 19.0 4.50 5.90
CDNS 161118C00020000 C 11/18/16 20.0 3.70 4.40
CDNS 161118C00021000 C 11/18/16 21.0 3.10 3.50
CDNS 161118C00022000 C 11/18/16 22.0 2.50 2.80
CDNS 161118C00023000 C 11/18/16 23.0 1.85 2.05
CDNS 161118C00024000 C 11/18/16 24.0 1.35 1.55
CDNS 161118C00025000 C 11/18/16 25.0 0.95 1.15
CDNS 161118C00026000 C 11/18/16 26.0 0.65 0.85
CDNS 161118C00027000 C 11/18/16 27.0 0.45 0.60
CDNS 161118C00028000 C 11/18/16 28.0 0.15 0.75
CDNS 161118C00029000 C 11/18/16 29.0 0.05 0.40
CDNS 161118C00030000 C 11/18/16 30.0 0.00 0.40
CDNS 161118C00031000 C 11/18/16 31.0 0.00 0.35
CDNS 161118C00032000 C 11/18/16 32.0 0.00 0.30
CDNS 161118C00033000 C 11/18/16 33.0 0.00 0.30
CDNS 161118P00012000 P 11/18/16 12.0 0.00 0.30
CDNS 161118P00013000 P 11/18/16 13.0 0.00 0.35
CDNS 161118P00014000 P 11/18/16 14.0 0.00 0.35
CDNS 161118P00015000 P 11/18/16 15.0 0.00 0.35
CDNS 161118P00016000 P 11/18/16 16.0 0.05 0.40
CDNS 161118P00017000 P 11/18/16 17.0 0.10 0.45
CDNS 161118P00018000 P 11/18/16 18.0 0.20 0.55
CDNS 161118P00019000 P 11/18/16 19.0 0.30 0.60
CDNS 161118P00020000 P 11/18/16 20.0 0.55 0.70
CDNS 161118P00021000 P 11/18/16 21.0 0.75 0.90
CDNS 161118P00022000 P 11/18/16 22.0 1.00 1.20
CDNS 161118P00023000 P 11/18/16 23.0 1.40 1.60
CDNS 161118P00024000 P 11/18/16 24.0 1.90 2.10
CDNS 161118P00025000 P 11/18/16 25.0 2.50 2.90
CDNS 161118P00026000 P 11/18/16 26.0 3.10 3.60
CDNS 161118P00027000 P 11/18/16 27.0 3.70 4.40
CDNS 161118P00028000 P 11/18/16 28.0 4.60 5.30
CDNS 161118P00029000 P 11/18/16 29.0 5.50 6.20
CDNS 161118P00030000 P 11/18/16 30.0 6.40 7.10
CDNS 161118P00031000 P 11/18/16 31.0 7.40 8.00
CDNS 161118P00032000 P 11/18/16 32.0 8.30 9.00
CDNS 161118P00033000 P 11/18/16 33.0 9.40 11.00
CDNS 170120C00008000 C 01/20/17 8.0 15.10 15.80
CDNS 170120C00010000 C 01/20/17 10.0 13.10 13.90
CDNS 170120C00013000 C 01/20/17 13.0 9.20 11.00
CDNS 170120C00015000 C 01/20/17 15.0 8.20 9.00
CDNS 170120C00016000 C 01/20/17 16.0 7.30 8.10
CDNS 170120C00017000 C 01/20/17 17.0 5.40 7.20
CDNS 170120C00018000 C 01/20/17 18.0 5.50 6.20
CDNS 170120C00019000 C 01/20/17 19.0 4.50 5.40
CDNS 170120C00020000 C 01/20/17 20.0 3.80 5.00
CDNS 170120C00021000 C 01/20/17 21.0 3.30 3.60
CDNS 170120C00022000 C 01/20/17 22.0 2.70 2.90
CDNS 170120C00023000 C 01/20/17 23.0 2.10 2.30
CDNS 170120C00024000 C 01/20/17 24.0 1.55 1.75
CDNS 170120C00025000 C 01/20/17 25.0 1.15 1.35
CDNS 170120C00026000 C 01/20/17 26.0 0.80 1.05
CDNS 170120C00027000 C 01/20/17 27.0 0.60 0.75
CDNS 170120C00028000 C 01/20/17 28.0 0.40 0.60
CDNS 170120C00029000 C 01/20/17 29.0 0.15 0.55
CDNS 170120C00030000 C 01/20/17 30.0 0.05 0.50
CDNS 170120C00031000 C 01/20/17 31.0 0.00 0.45
CDNS 170120C00032000 C 01/20/17 32.0 0.00 0.40
CDNS 170120C00033000 C 01/20/17 33.0 0.00 0.35
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.30
CDNS 170120P00010000 P 01/20/17 10.0 0.00 0.30
CDNS 170120P00013000 P 01/20/17 13.0 0.00 0.40
CDNS 170120P00015000 P 01/20/17 15.0 0.05 0.45
CDNS 170120P00016000 P 01/20/17 16.0 0.10 0.50
CDNS 170120P00017000 P 01/20/17 17.0 0.15 0.55
CDNS 170120P00018000 P 01/20/17 18.0 0.25 0.65
CDNS 170120P00019000 P 01/20/17 19.0 0.50 0.70
CDNS 170120P00020000 P 01/20/17 20.0 0.70 0.85
CDNS 170120P00021000 P 01/20/17 21.0 0.90 1.10
CDNS 170120P00022000 P 01/20/17 22.0 1.20 1.40
CDNS 170120P00023000 P 01/20/17 23.0 1.60 1.80
CDNS 170120P00024000 P 01/20/17 24.0 2.10 2.30
CDNS 170120P00025000 P 01/20/17 25.0 2.70 2.90
CDNS 170120P00026000 P 01/20/17 26.0 3.30 3.60
CDNS 170120P00027000 P 01/20/17 27.0 3.90 4.60
CDNS 170120P00028000 P 01/20/17 28.0 4.70 5.40
CDNS 170120P00029000 P 01/20/17 29.0 5.60 6.20
CDNS 170120P00030000 P 01/20/17 30.0 6.50 7.20
CDNS 170120P00031000 P 01/20/17 31.0 7.40 8.10
CDNS 170120P00032000 P 01/20/17 32.0 8.40 9.40
CDNS 170120P00033000 P 01/20/17 33.0 9.40 10.20

OPRA data is delayed 15 minutes.