Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cadence Design Systems Inc (CDNS)
As of May 25 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 180615C00030000 C Jun 15, 2018 30.0 11.80 12.70
CDNS 180615C00031000 C Jun 15, 2018 31.0 10.80 12.00
CDNS 180615C00032000 C Jun 15, 2018 32.0 9.80 11.10
CDNS 180615C00033000 C Jun 15, 2018 33.0 8.90 9.50
CDNS 180615C00034000 C Jun 15, 2018 34.0 7.50 9.30
CDNS 180615C00035000 C Jun 15, 2018 35.0 6.80 7.60
CDNS 180615C00036000 C Jun 15, 2018 36.0 4.30 8.30
CDNS 180615C00037000 C Jun 15, 2018 37.0 5.00 5.60
CDNS 180615C00038000 C Jun 15, 2018 38.0 4.10 4.50
CDNS 180615C00039000 C Jun 15, 2018 39.0 2.80 3.90
CDNS 180615C00040000 C Jun 15, 2018 40.0 2.35 2.50
CDNS 180615C00041000 C Jun 15, 2018 41.0 1.55 1.65
CDNS 180615C00042000 C Jun 15, 2018 42.0 0.85 0.95
CDNS 180615C00043000 C Jun 15, 2018 43.0 0.40 0.50
CDNS 180615C00044000 C Jun 15, 2018 44.0 0.10 0.20
CDNS 180615C00045000 C Jun 15, 2018 45.0 0.00 0.30
CDNS 180615C00046000 C Jun 15, 2018 46.0 0.00 0.75
CDNS 180615C00047000 C Jun 15, 2018 47.0 0.00 0.05
CDNS 180615P00030000 P Jun 15, 2018 30.0 0.00 0.25
CDNS 180615P00031000 P Jun 15, 2018 31.0 0.00 4.80
CDNS 180615P00032000 P Jun 15, 2018 32.0 0.00 0.30
CDNS 180615P00033000 P Jun 15, 2018 33.0 0.00 0.10
CDNS 180615P00034000 P Jun 15, 2018 34.0 0.00 4.80
CDNS 180615P00035000 P Jun 15, 2018 35.0 0.00 0.10
CDNS 180615P00036000 P Jun 15, 2018 36.0 0.00 0.05
CDNS 180615P00037000 P Jun 15, 2018 37.0 0.00 0.15
CDNS 180615P00038000 P Jun 15, 2018 38.0 0.00 0.05
CDNS 180615P00039000 P Jun 15, 2018 39.0 0.00 0.10
CDNS 180615P00040000 P Jun 15, 2018 40.0 0.10 0.20
CDNS 180615P00041000 P Jun 15, 2018 41.0 0.25 0.40
CDNS 180615P00042000 P Jun 15, 2018 42.0 0.55 0.65
CDNS 180615P00043000 P Jun 15, 2018 43.0 1.05 1.20
CDNS 180615P00044000 P Jun 15, 2018 44.0 1.80 1.95
CDNS 180615P00045000 P Jun 15, 2018 45.0 2.40 3.00
CDNS 180615P00046000 P Jun 15, 2018 46.0 3.50 4.10
CDNS 180615P00047000 P Jun 15, 2018 47.0 4.40 4.90
CDNS 180720C00033000 C Jul 20, 2018 33.0 9.00 9.80
CDNS 180720C00034000 C Jul 20, 2018 34.0 7.80 8.90
CDNS 180720C00035000 C Jul 20, 2018 35.0 7.10 7.90
CDNS 180720C00036000 C Jul 20, 2018 36.0 5.80 6.90
CDNS 180720C00037000 C Jul 20, 2018 37.0 4.90 6.00
CDNS 180720C00038000 C Jul 20, 2018 38.0 3.30 5.20
CDNS 180720C00039000 C Jul 20, 2018 39.0 3.60 3.80
CDNS 180720C00040000 C Jul 20, 2018 40.0 2.75 2.95
CDNS 180720C00041000 C Jul 20, 2018 41.0 2.05 2.20
CDNS 180720C00042000 C Jul 20, 2018 42.0 1.45 1.55
CDNS 180720C00043000 C Jul 20, 2018 43.0 0.95 1.10
CDNS 180720C00044000 C Jul 20, 2018 44.0 0.55 0.65
CDNS 180720C00045000 C Jul 20, 2018 45.0 0.30 0.40
CDNS 180720C00046000 C Jul 20, 2018 46.0 0.10 0.20
CDNS 180720C00047000 C Jul 20, 2018 47.0 0.00 0.10
CDNS 180720C00048000 C Jul 20, 2018 48.0 0.00 0.05
CDNS 180720C00049000 C Jul 20, 2018 49.0 0.00 0.05
CDNS 180720P00033000 P Jul 20, 2018 33.0 0.00 0.10
CDNS 180720P00034000 P Jul 20, 2018 34.0 0.00 0.05
CDNS 180720P00035000 P Jul 20, 2018 35.0 0.00 0.10
CDNS 180720P00036000 P Jul 20, 2018 36.0 0.00 0.10
CDNS 180720P00037000 P Jul 20, 2018 37.0 0.05 0.15
CDNS 180720P00038000 P Jul 20, 2018 38.0 0.15 0.20
CDNS 180720P00039000 P Jul 20, 2018 39.0 0.25 0.35
CDNS 180720P00040000 P Jul 20, 2018 40.0 0.40 0.50
CDNS 180720P00041000 P Jul 20, 2018 41.0 0.65 0.80
CDNS 180720P00042000 P Jul 20, 2018 42.0 1.05 1.15
CDNS 180720P00043000 P Jul 20, 2018 43.0 1.55 1.75
CDNS 180720P00044000 P Jul 20, 2018 44.0 2.15 2.25
CDNS 180720P00045000 P Jul 20, 2018 45.0 2.90 3.00
CDNS 180720P00046000 P Jul 20, 2018 46.0 3.50 4.50
CDNS 180720P00047000 P Jul 20, 2018 47.0 4.00 4.90
CDNS 180720P00048000 P Jul 20, 2018 48.0 5.50 6.00
CDNS 180720P00049000 P Jul 20, 2018 49.0 6.60 7.10
CDNS 180817C00028000 C Aug 17, 2018 28.0 12.60 15.10
CDNS 180817C00029000 C Aug 17, 2018 29.0 11.40 13.90
CDNS 180817C00030000 C Aug 17, 2018 30.0 10.60 13.20
CDNS 180817C00031000 C Aug 17, 2018 31.0 10.60 11.90
CDNS 180817C00032000 C Aug 17, 2018 32.0 9.60 11.00
CDNS 180817C00033000 C Aug 17, 2018 33.0 8.40 10.10
CDNS 180817C00034000 C Aug 17, 2018 34.0 7.70 9.00
CDNS 180817C00035000 C Aug 17, 2018 35.0 6.90 7.90
CDNS 180817C00036000 C Aug 17, 2018 36.0 6.30 7.00
CDNS 180817C00037000 C Aug 17, 2018 37.0 5.50 5.90
CDNS 180817C00038000 C Aug 17, 2018 38.0 4.60 5.10
CDNS 180817C00039000 C Aug 17, 2018 39.0 4.00 4.30
CDNS 180817C00040000 C Aug 17, 2018 40.0 3.30 3.50
CDNS 180817C00041000 C Aug 17, 2018 41.0 2.65 2.85
CDNS 180817C00042000 C Aug 17, 2018 42.0 2.10 2.25
CDNS 180817C00043000 C Aug 17, 2018 43.0 1.60 1.75
CDNS 180817C00044000 C Aug 17, 2018 44.0 1.20 1.30
CDNS 180817C00045000 C Aug 17, 2018 45.0 0.85 0.95
CDNS 180817C00046000 C Aug 17, 2018 46.0 0.50 0.75
CDNS 180817C00047000 C Aug 17, 2018 47.0 0.40 0.60
CDNS 180817C00048000 C Aug 17, 2018 48.0 0.25 0.35
CDNS 180817C00049000 C Aug 17, 2018 49.0 0.10 0.25
CDNS 180817C00050000 C Aug 17, 2018 50.0 0.00 0.15
CDNS 180817C00055000 C Aug 17, 2018 55.0 0.00 0.20
CDNS 180817P00028000 P Aug 17, 2018 28.0 0.00 0.25
CDNS 180817P00029000 P Aug 17, 2018 29.0 0.00 0.35
CDNS 180817P00030000 P Aug 17, 2018 30.0 0.00 0.15
CDNS 180817P00031000 P Aug 17, 2018 31.0 0.00 0.10
CDNS 180817P00032000 P Aug 17, 2018 32.0 0.00 0.10
CDNS 180817P00033000 P Aug 17, 2018 33.0 0.00 0.15
CDNS 180817P00034000 P Aug 17, 2018 34.0 0.05 0.20
CDNS 180817P00035000 P Aug 17, 2018 35.0 0.10 0.25
CDNS 180817P00036000 P Aug 17, 2018 36.0 0.15 0.35
CDNS 180817P00037000 P Aug 17, 2018 37.0 0.30 0.45
CDNS 180817P00038000 P Aug 17, 2018 38.0 0.40 0.60
CDNS 180817P00039000 P Aug 17, 2018 39.0 0.65 0.80
CDNS 180817P00040000 P Aug 17, 2018 40.0 0.90 1.10
CDNS 180817P00041000 P Aug 17, 2018 41.0 1.25 1.40
CDNS 180817P00042000 P Aug 17, 2018 42.0 1.65 1.80
CDNS 180817P00043000 P Aug 17, 2018 43.0 2.15 2.25
CDNS 180817P00044000 P Aug 17, 2018 44.0 2.70 3.00
CDNS 180817P00045000 P Aug 17, 2018 45.0 3.30 3.50
CDNS 180817P00046000 P Aug 17, 2018 46.0 3.80 4.30
CDNS 180817P00047000 P Aug 17, 2018 47.0 4.70 5.60
CDNS 180817P00048000 P Aug 17, 2018 48.0 5.70 6.00
CDNS 180817P00049000 P Aug 17, 2018 49.0 6.40 7.40
CDNS 180817P00050000 P Aug 17, 2018 50.0 7.10 8.00
CDNS 180817P00055000 P Aug 17, 2018 55.0 12.20 13.40
CDNS 181116C00027000 C Nov 16, 2018 27.0 13.90 16.30
CDNS 181116C00028000 C Nov 16, 2018 28.0 12.60 16.40
CDNS 181116C00029000 C Nov 16, 2018 29.0 12.10 14.50
CDNS 181116C00030000 C Nov 16, 2018 30.0 11.50 13.20
CDNS 181116C00031000 C Nov 16, 2018 31.0 9.90 12.70
CDNS 181116C00032000 C Nov 16, 2018 32.0 8.50 12.70
CDNS 181116C00033000 C Nov 16, 2018 33.0 8.50 10.50
CDNS 181116C00034000 C Nov 16, 2018 34.0 8.80 9.30
CDNS 181116C00035000 C Nov 16, 2018 35.0 7.90 8.40
CDNS 181116C00036000 C Nov 16, 2018 36.0 7.00 7.60
CDNS 181116C00037000 C Nov 16, 2018 37.0 6.10 6.70
CDNS 181116C00038000 C Nov 16, 2018 38.0 4.40 6.00
CDNS 181116C00039000 C Nov 16, 2018 39.0 4.90 5.20
CDNS 181116C00040000 C Nov 16, 2018 40.0 4.30 4.60
CDNS 181116C00041000 C Nov 16, 2018 41.0 3.50 3.90
CDNS 181116C00042000 C Nov 16, 2018 42.0 3.10 3.30
CDNS 181116C00043000 C Nov 16, 2018 43.0 2.60 2.80
CDNS 181116C00044000 C Nov 16, 2018 44.0 2.10 2.35
CDNS 181116C00045000 C Nov 16, 2018 45.0 1.80 1.95
CDNS 181116C00046000 C Nov 16, 2018 46.0 1.40 1.60
CDNS 181116C00047000 C Nov 16, 2018 47.0 1.15 1.30
CDNS 181116C00048000 C Nov 16, 2018 48.0 0.80 1.15
CDNS 181116C00049000 C Nov 16, 2018 49.0 0.65 0.85
CDNS 181116C00050000 C Nov 16, 2018 50.0 0.50 0.65
CDNS 181116C00055000 C Nov 16, 2018 55.0 0.00 0.20
CDNS 181116P00027000 P Nov 16, 2018 27.0 0.00 0.15
CDNS 181116P00028000 P Nov 16, 2018 28.0 0.00 0.20
CDNS 181116P00029000 P Nov 16, 2018 29.0 0.00 0.20
CDNS 181116P00030000 P Nov 16, 2018 30.0 0.05 0.20
CDNS 181116P00031000 P Nov 16, 2018 31.0 0.15 0.25
CDNS 181116P00032000 P Nov 16, 2018 32.0 0.20 0.35
CDNS 181116P00033000 P Nov 16, 2018 33.0 0.25 0.40
CDNS 181116P00034000 P Nov 16, 2018 34.0 0.30 0.50
CDNS 181116P00035000 P Nov 16, 2018 35.0 0.45 0.65
CDNS 181116P00036000 P Nov 16, 2018 36.0 0.55 0.80
CDNS 181116P00037000 P Nov 16, 2018 37.0 0.75 1.00
CDNS 181116P00038000 P Nov 16, 2018 38.0 1.00 1.20
CDNS 181116P00039000 P Nov 16, 2018 39.0 1.30 1.50
CDNS 181116P00040000 P Nov 16, 2018 40.0 1.60 1.80
CDNS 181116P00041000 P Nov 16, 2018 41.0 2.00 2.15
CDNS 181116P00042000 P Nov 16, 2018 42.0 2.30 2.60
CDNS 181116P00043000 P Nov 16, 2018 43.0 2.90 3.10
CDNS 181116P00044000 P Nov 16, 2018 44.0 3.40 3.60
CDNS 181116P00045000 P Nov 16, 2018 45.0 4.00 4.20
CDNS 181116P00046000 P Nov 16, 2018 46.0 4.70 5.10
CDNS 181116P00047000 P Nov 16, 2018 47.0 5.20 5.60
CDNS 181116P00048000 P Nov 16, 2018 48.0 6.10 6.40
CDNS 181116P00049000 P Nov 16, 2018 49.0 6.80 7.20
CDNS 181116P00050000 P Nov 16, 2018 50.0 7.60 8.10
CDNS 181116P00055000 P Nov 16, 2018 55.0 12.20 13.40
OPRA data is delayed 15 minutes.