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 (2017-05-12)Premium Content

Cadence Design Systems Inc (CDNS)
As of May 22 2017 2:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 170616C00024000 C 06/16/17 24.0 8.90 9.70
CDNS 170616C00025000 C 06/16/17 25.0 7.80 9.90
CDNS 170616C00026000 C 06/16/17 26.0 6.90 9.10
CDNS 170616C00027000 C 06/16/17 27.0 5.80 7.00
CDNS 170616C00028000 C 06/16/17 28.0 5.00 7.00
CDNS 170616C00029000 C 06/16/17 29.0 4.10 4.70
CDNS 170616C00030000 C 06/16/17 30.0 3.10 3.50
CDNS 170616C00031000 C 06/16/17 31.0 2.25 2.45
CDNS 170616C00032000 C 06/16/17 32.0 1.40 1.55
CDNS 170616C00033000 C 06/16/17 33.0 0.75 0.85
CDNS 170616C00034000 C 06/16/17 34.0 0.30 0.45
CDNS 170616C00035000 C 06/16/17 35.0 0.10 0.25
CDNS 170616C00036000 C 06/16/17 36.0 0.05 0.15
CDNS 170616C00037000 C 06/16/17 37.0 0.00 0.10
CDNS 170616C00038000 C 06/16/17 38.0 0.00 0.10
CDNS 170616C00039000 C 06/16/17 39.0 0.00 0.30
CDNS 170616C00040000 C 06/16/17 40.0 0.00 0.25
CDNS 170616P00024000 P 06/16/17 24.0 0.00 0.05
CDNS 170616P00025000 P 06/16/17 25.0 0.00 0.05
CDNS 170616P00026000 P 06/16/17 26.0 0.00 0.05
CDNS 170616P00027000 P 06/16/17 27.0 0.00 0.05
CDNS 170616P00028000 P 06/16/17 28.0 0.00 0.10
CDNS 170616P00029000 P 06/16/17 29.0 0.00 0.10
CDNS 170616P00030000 P 06/16/17 30.0 0.00 0.15
CDNS 170616P00031000 P 06/16/17 31.0 0.05 0.20
CDNS 170616P00032000 P 06/16/17 32.0 0.20 0.30
CDNS 170616P00033000 P 06/16/17 33.0 0.50 0.60
CDNS 170616P00034000 P 06/16/17 34.0 1.05 1.20
CDNS 170616P00035000 P 06/16/17 35.0 1.70 2.05
CDNS 170616P00036000 P 06/16/17 36.0 2.70 3.00
CDNS 170616P00037000 P 06/16/17 37.0 3.70 5.00
CDNS 170616P00038000 P 06/16/17 38.0 4.40 5.90
CDNS 170616P00039000 P 06/16/17 39.0 5.40 7.10
CDNS 170616P00040000 P 06/16/17 40.0 6.50 7.10
CDNS 170721C00024000 C 07/21/17 24.0 7.20 11.30
CDNS 170721C00025000 C 07/21/17 25.0 6.50 10.30
CDNS 170721C00026000 C 07/21/17 26.0 5.20 9.40
CDNS 170721C00027000 C 07/21/17 27.0 5.20 8.50
CDNS 170721C00028000 C 07/21/17 28.0 3.60 7.10
CDNS 170721C00029000 C 07/21/17 29.0 2.35 6.30
CDNS 170721C00030000 C 07/21/17 30.0 1.55 4.90
CDNS 170721C00031000 C 07/21/17 31.0 1.60 3.60
CDNS 170721C00032000 C 07/21/17 32.0 1.65 1.90
CDNS 170721C00033000 C 07/21/17 33.0 1.00 1.25
CDNS 170721C00034000 C 07/21/17 34.0 0.65 0.75
CDNS 170721C00035000 C 07/21/17 35.0 0.30 0.45
CDNS 170721C00036000 C 07/21/17 36.0 0.15 0.30
CDNS 170721C00037000 C 07/21/17 37.0 0.05 0.20
CDNS 170721C00038000 C 07/21/17 38.0 0.00 0.10
CDNS 170721C00039000 C 07/21/17 39.0 0.00 0.10
CDNS 170721C00040000 C 07/21/17 40.0 0.00 0.25
CDNS 170721C00041000 C 07/21/17 41.0 0.00 0.20
CDNS 170721P00024000 P 07/21/17 24.0 0.00 0.05
CDNS 170721P00025000 P 07/21/17 25.0 0.00 0.10
CDNS 170721P00026000 P 07/21/17 26.0 0.00 0.10
CDNS 170721P00027000 P 07/21/17 27.0 0.00 0.15
CDNS 170721P00028000 P 07/21/17 28.0 0.00 0.15
CDNS 170721P00029000 P 07/21/17 29.0 0.05 0.20
CDNS 170721P00030000 P 07/21/17 30.0 0.10 0.30
CDNS 170721P00031000 P 07/21/17 31.0 0.25 0.40
CDNS 170721P00032000 P 07/21/17 32.0 0.45 0.65
CDNS 170721P00033000 P 07/21/17 33.0 0.80 0.95
CDNS 170721P00034000 P 07/21/17 34.0 1.35 1.55
CDNS 170721P00035000 P 07/21/17 35.0 2.05 2.20
CDNS 170721P00036000 P 07/21/17 36.0 2.00 4.20
CDNS 170721P00037000 P 07/21/17 37.0 2.25 5.50
CDNS 170721P00038000 P 07/21/17 38.0 3.00 6.70
CDNS 170721P00039000 P 07/21/17 39.0 4.70 8.10
CDNS 170721P00040000 P 07/21/17 40.0 5.80 8.90
CDNS 170721P00041000 P 07/21/17 41.0 6.20 9.90
CDNS 170818C00017000 C 08/18/17 17.0 15.80 16.50
CDNS 170818C00018000 C 08/18/17 18.0 14.90 17.50
CDNS 170818C00019000 C 08/18/17 19.0 13.70 16.50
CDNS 170818C00020000 C 08/18/17 20.0 13.00 13.80
CDNS 170818C00021000 C 08/18/17 21.0 12.20 13.20
CDNS 170818C00022000 C 08/18/17 22.0 11.20 11.50
CDNS 170818C00023000 C 08/18/17 23.0 10.10 12.00
CDNS 170818C00024000 C 08/18/17 24.0 9.20 9.50
CDNS 170818C00025000 C 08/18/17 25.0 8.10 9.20
CDNS 170818C00026000 C 08/18/17 26.0 7.30 7.80
CDNS 170818C00027000 C 08/18/17 27.0 6.20 6.50
CDNS 170818C00028000 C 08/18/17 28.0 5.30 5.70
CDNS 170818C00029000 C 08/18/17 29.0 4.40 4.70
CDNS 170818C00030000 C 08/18/17 30.0 3.60 3.80
CDNS 170818C00031000 C 08/18/17 31.0 2.80 3.10
CDNS 170818C00032000 C 08/18/17 32.0 2.15 2.30
CDNS 170818C00033000 C 08/18/17 33.0 1.50 1.70
CDNS 170818C00034000 C 08/18/17 34.0 1.05 1.20
CDNS 170818C00035000 C 08/18/17 35.0 0.65 0.80
CDNS 170818C00036000 C 08/18/17 36.0 0.40 0.55
CDNS 170818C00037000 C 08/18/17 37.0 0.25 0.40
CDNS 170818C00038000 C 08/18/17 38.0 0.15 0.25
CDNS 170818C00039000 C 08/18/17 39.0 0.05 0.20
CDNS 170818P00017000 P 08/18/17 17.0 0.00 0.05
CDNS 170818P00018000 P 08/18/17 18.0 0.00 0.05
CDNS 170818P00019000 P 08/18/17 19.0 0.00 0.05
CDNS 170818P00020000 P 08/18/17 20.0 0.00 0.05
CDNS 170818P00021000 P 08/18/17 21.0 0.00 0.05
CDNS 170818P00022000 P 08/18/17 22.0 0.00 0.10
CDNS 170818P00023000 P 08/18/17 23.0 0.00 0.10
CDNS 170818P00024000 P 08/18/17 24.0 0.00 0.10
CDNS 170818P00025000 P 08/18/17 25.0 0.00 0.15
CDNS 170818P00026000 P 08/18/17 26.0 0.00 0.15
CDNS 170818P00027000 P 08/18/17 27.0 0.05 0.20
CDNS 170818P00028000 P 08/18/17 28.0 0.10 0.25
CDNS 170818P00029000 P 08/18/17 29.0 0.20 0.35
CDNS 170818P00030000 P 08/18/17 30.0 0.35 0.45
CDNS 170818P00031000 P 08/18/17 31.0 0.55 0.65
CDNS 170818P00032000 P 08/18/17 32.0 0.80 0.95
CDNS 170818P00033000 P 08/18/17 33.0 1.20 1.35
CDNS 170818P00034000 P 08/18/17 34.0 1.70 1.85
CDNS 170818P00035000 P 08/18/17 35.0 2.35 2.50
CDNS 170818P00036000 P 08/18/17 36.0 3.10 3.30
CDNS 170818P00037000 P 08/18/17 37.0 3.90 4.10
CDNS 170818P00038000 P 08/18/17 38.0 4.70 5.10
CDNS 170818P00039000 P 08/18/17 39.0 5.70 6.20
CDNS 171117C00018000 C 11/17/17 18.0 15.20 15.60
CDNS 171117C00019000 C 11/17/17 19.0 14.30 16.50
CDNS 171117C00020000 C 11/17/17 20.0 12.90 15.30
CDNS 171117C00021000 C 11/17/17 21.0 12.10 14.50
CDNS 171117C00022000 C 11/17/17 22.0 11.30 11.70
CDNS 171117C00023000 C 11/17/17 23.0 10.20 12.20
CDNS 171117C00024000 C 11/17/17 24.0 9.40 11.70
CDNS 171117C00025000 C 11/17/17 25.0 8.30 8.80
CDNS 171117C00026000 C 11/17/17 26.0 7.50 7.90
CDNS 171117C00027000 C 11/17/17 27.0 6.60 7.00
CDNS 171117C00028000 C 11/17/17 28.0 5.70 6.00
CDNS 171117C00029000 C 11/17/17 29.0 4.90 5.20
CDNS 171117C00030000 C 11/17/17 30.0 4.10 4.40
CDNS 171117C00031000 C 11/17/17 31.0 3.50 3.60
CDNS 171117C00032000 C 11/17/17 32.0 2.85 3.00
CDNS 171117C00033000 C 11/17/17 33.0 2.25 2.35
CDNS 171117C00034000 C 11/17/17 34.0 1.75 1.95
CDNS 171117C00035000 C 11/17/17 35.0 1.30 1.55
CDNS 171117C00036000 C 11/17/17 36.0 1.00 1.20
CDNS 171117C00037000 C 11/17/17 37.0 0.70 0.90
CDNS 171117C00038000 C 11/17/17 38.0 0.50 0.65
CDNS 171117C00039000 C 11/17/17 39.0 0.35 0.50
CDNS 171117C00040000 C 11/17/17 40.0 0.20 0.40
CDNS 171117C00041000 C 11/17/17 41.0 0.10 0.30
CDNS 171117P00018000 P 11/17/17 18.0 0.00 0.10
CDNS 171117P00019000 P 11/17/17 19.0 0.00 0.10
CDNS 171117P00020000 P 11/17/17 20.0 0.00 0.15
CDNS 171117P00021000 P 11/17/17 21.0 0.00 0.15
CDNS 171117P00022000 P 11/17/17 22.0 0.00 0.15
CDNS 171117P00023000 P 11/17/17 23.0 0.05 0.20
CDNS 171117P00024000 P 11/17/17 24.0 0.10 0.25
CDNS 171117P00025000 P 11/17/17 25.0 0.15 0.25
CDNS 171117P00026000 P 11/17/17 26.0 0.20 0.35
CDNS 171117P00027000 P 11/17/17 27.0 0.30 0.45
CDNS 171117P00028000 P 11/17/17 28.0 0.40 0.55
CDNS 171117P00029000 P 11/17/17 29.0 0.60 0.70
CDNS 171117P00030000 P 11/17/17 30.0 0.80 0.90
CDNS 171117P00031000 P 11/17/17 31.0 1.05 1.15
CDNS 171117P00032000 P 11/17/17 32.0 1.40 1.55
CDNS 171117P00033000 P 11/17/17 33.0 1.80 1.95
CDNS 171117P00034000 P 11/17/17 34.0 2.25 2.45
CDNS 171117P00035000 P 11/17/17 35.0 2.85 3.10
CDNS 171117P00036000 P 11/17/17 36.0 3.50 3.80
CDNS 171117P00037000 P 11/17/17 37.0 4.20 4.50
CDNS 171117P00038000 P 11/17/17 38.0 5.00 5.30
CDNS 171117P00039000 P 11/17/17 39.0 5.90 6.20
CDNS 171117P00040000 P 11/17/17 40.0 6.80 7.20
CDNS 171117P00041000 P 11/17/17 41.0 7.70 8.10

OPRA data is delayed 15 minutes.