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 (2014-08-15)Premium Content

Cadence Design Systems Inc (CDNS)
As of Sep 30 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 141018C00009000 C 10/18/14 9.0 7.70 9.00
CDNS 141018C00010000 C 10/18/14 10.0 5.40 9.00
CDNS 141018C00011000 C 10/18/14 11.0 4.40 8.20
CDNS 141018C00012000 C 10/18/14 12.0 3.40 7.20
CDNS 141018C00013000 C 10/18/14 13.0 2.40 6.20
CDNS 141018C00014000 C 10/18/14 14.0 1.35 5.20
CDNS 141018C00015000 C 10/18/14 15.0 0.45 4.20
CDNS 141018C00016000 C 10/18/14 16.0 1.00 1.80
CDNS 141018C00017000 C 10/18/14 17.0 0.55 0.65
CDNS 141018C00018000 C 10/18/14 18.0 0.25 0.35
CDNS 141018C00019000 C 10/18/14 19.0 0.05 0.20
CDNS 141018C00020000 C 10/18/14 20.0 0.00 0.25
CDNS 141018C00021000 C 10/18/14 21.0 0.00 0.25
CDNS 141018C00022000 C 10/18/14 22.0 0.00 0.25
CDNS 141018C00023000 C 10/18/14 23.0 0.00 0.25
CDNS 141018C00024000 C 10/18/14 24.0 0.00 0.40
CDNS 141018C00025000 C 10/18/14 25.0 0.00 0.25
CDNS 141018P00009000 P 10/18/14 9.0 0.00 0.25
CDNS 141018P00010000 P 10/18/14 10.0 0.00 0.25
CDNS 141018P00011000 P 10/18/14 11.0 0.00 0.35
CDNS 141018P00012000 P 10/18/14 12.0 0.00 0.25
CDNS 141018P00013000 P 10/18/14 13.0 0.00 0.35
CDNS 141018P00014000 P 10/18/14 14.0 0.00 0.20
CDNS 141018P00015000 P 10/18/14 15.0 0.00 0.20
CDNS 141018P00016000 P 10/18/14 16.0 0.00 0.30
CDNS 141018P00017000 P 10/18/14 17.0 0.30 0.45
CDNS 141018P00018000 P 10/18/14 18.0 0.90 1.15
CDNS 141018P00019000 P 10/18/14 19.0 1.45 2.20
CDNS 141018P00020000 P 10/18/14 20.0 2.15 3.70
CDNS 141018P00021000 P 10/18/14 21.0 2.90 4.50
CDNS 141018P00022000 P 10/18/14 22.0 3.00 6.50
CDNS 141018P00023000 P 10/18/14 23.0 4.00 7.50
CDNS 141018P00024000 P 10/18/14 24.0 4.90 8.50
CDNS 141018P00025000 P 10/18/14 25.0 7.00 8.50
CDNS 141122C00008000 C 11/22/14 8.0 8.20 10.50
CDNS 141122C00009000 C 11/22/14 9.0 6.10 10.60
CDNS 141122C00010000 C 11/22/14 10.0 5.70 9.30
CDNS 141122C00011000 C 11/22/14 11.0 4.10 8.60
CDNS 141122C00012000 C 11/22/14 12.0 3.10 7.60
CDNS 141122C00013000 C 11/22/14 13.0 2.15 6.70
CDNS 141122C00014000 C 11/22/14 14.0 1.20 5.70
CDNS 141122C00015000 C 11/22/14 15.0 2.05 2.90
CDNS 141122C00016000 C 11/22/14 16.0 1.25 2.05
CDNS 141122C00017000 C 11/22/14 17.0 0.85 1.00
CDNS 141122C00018000 C 11/22/14 18.0 0.50 0.60
CDNS 141122C00019000 C 11/22/14 19.0 0.25 0.30
CDNS 141122C00020000 C 11/22/14 20.0 0.05 0.35
CDNS 141122C00021000 C 11/22/14 21.0 0.05 0.35
CDNS 141122C00022000 C 11/22/14 22.0 0.00 0.25
CDNS 141122C00023000 C 11/22/14 23.0 0.00 0.45
CDNS 141122C00024000 C 11/22/14 24.0 0.00 0.35
CDNS 141122P00008000 P 11/22/14 8.0 0.00 0.35
CDNS 141122P00009000 P 11/22/14 9.0 0.00 0.25
CDNS 141122P00010000 P 11/22/14 10.0 0.00 0.35
CDNS 141122P00011000 P 11/22/14 11.0 0.00 0.35
CDNS 141122P00012000 P 11/22/14 12.0 0.00 0.35
CDNS 141122P00013000 P 11/22/14 13.0 0.00 0.20
CDNS 141122P00014000 P 11/22/14 14.0 0.00 0.20
CDNS 141122P00015000 P 11/22/14 15.0 0.10 0.25
CDNS 141122P00016000 P 11/22/14 16.0 0.25 0.35
CDNS 141122P00017000 P 11/22/14 17.0 0.60 0.80
CDNS 141122P00018000 P 11/22/14 18.0 1.20 1.35
CDNS 141122P00019000 P 11/22/14 19.0 1.60 2.50
CDNS 141122P00020000 P 11/22/14 20.0 2.40 3.60
CDNS 141122P00021000 P 11/22/14 21.0 3.60 4.40
CDNS 141122P00022000 P 11/22/14 22.0 4.10 5.60
CDNS 141122P00023000 P 11/22/14 23.0 3.40 8.00
CDNS 141122P00024000 P 11/22/14 24.0 5.10 8.40
CDNS 150220C00009000 C 02/20/15 9.0 6.10 10.60
CDNS 150220C00010000 C 02/20/15 10.0 5.10 9.60
CDNS 150220C00011000 C 02/20/15 11.0 4.10 8.60
CDNS 150220C00012000 C 02/20/15 12.0 3.10 7.70
CDNS 150220C00013000 C 02/20/15 13.0 2.10 6.80
CDNS 150220C00014000 C 02/20/15 14.0 3.20 4.10
CDNS 150220C00015000 C 02/20/15 15.0 2.30 3.20
CDNS 150220C00016000 C 02/20/15 16.0 1.60 2.15
CDNS 150220C00017000 C 02/20/15 17.0 1.05 1.35
CDNS 150220C00018000 C 02/20/15 18.0 0.70 0.90
CDNS 150220C00019000 C 02/20/15 19.0 0.45 0.60
CDNS 150220C00020000 C 02/20/15 20.0 0.15 0.55
CDNS 150220C00021000 C 02/20/15 21.0 0.05 0.50
CDNS 150220C00022000 C 02/20/15 22.0 0.05 0.30
CDNS 150220C00023000 C 02/20/15 23.0 0.00 0.25
CDNS 150220C00024000 C 02/20/15 24.0 0.00 0.25
CDNS 150220C00025000 C 02/20/15 25.0 0.00 0.25
CDNS 150220P00009000 P 02/20/15 9.0 0.00 0.25
CDNS 150220P00010000 P 02/20/15 10.0 0.00 0.25
CDNS 150220P00011000 P 02/20/15 11.0 0.00 0.25
CDNS 150220P00012000 P 02/20/15 12.0 0.00 0.25
CDNS 150220P00013000 P 02/20/15 13.0 0.00 0.25
CDNS 150220P00014000 P 02/20/15 14.0 0.05 0.35
CDNS 150220P00015000 P 02/20/15 15.0 0.00 0.90
CDNS 150220P00016000 P 02/20/15 16.0 0.40 0.70
CDNS 150220P00017000 P 02/20/15 17.0 0.85 1.05
CDNS 150220P00018000 P 02/20/15 18.0 1.25 1.65
CDNS 150220P00019000 P 02/20/15 19.0 2.05 2.45
CDNS 150220P00020000 P 02/20/15 20.0 2.55 3.70
CDNS 150220P00021000 P 02/20/15 21.0 3.60 4.60
CDNS 150220P00022000 P 02/20/15 22.0 2.70 7.10
CDNS 150220P00023000 P 02/20/15 23.0 3.60 8.10
CDNS 150220P00024000 P 02/20/15 24.0 4.40 9.00
CDNS 150220P00025000 P 02/20/15 25.0 5.80 9.50
CDNS 150515C00010000 C 05/15/15 10.0 5.80 9.60
CDNS 150515C00011000 C 05/15/15 11.0 4.20 8.70
CDNS 150515C00012000 C 05/15/15 12.0 3.30 7.70
CDNS 150515C00013000 C 05/15/15 13.0 2.25 6.80
CDNS 150515C00014000 C 05/15/15 14.0 2.95 4.30
CDNS 150515C00015000 C 05/15/15 15.0 2.40 3.40
CDNS 150515C00016000 C 05/15/15 16.0 1.70 2.50
CDNS 150515C00017000 C 05/15/15 17.0 1.20 1.90
CDNS 150515C00018000 C 05/15/15 18.0 1.00 1.15
CDNS 150515C00019000 C 05/15/15 19.0 0.45 1.10
CDNS 150515C00020000 C 05/15/15 20.0 0.15 0.90
CDNS 150515C00021000 C 05/15/15 21.0 0.00 0.60
CDNS 150515C00022000 C 05/15/15 22.0 0.00 0.50
CDNS 150515C00023000 C 05/15/15 23.0 0.00 0.40
CDNS 150515C00024000 C 05/15/15 24.0 0.00 0.35
CDNS 150515C00025000 C 05/15/15 25.0 0.00 0.30
CDNS 150515C00026000 C 05/15/15 26.0 0.00 0.30
CDNS 150515P00010000 P 05/15/15 10.0 0.00 0.25
CDNS 150515P00011000 P 05/15/15 11.0 0.00 0.25
CDNS 150515P00012000 P 05/15/15 12.0 0.00 0.30
CDNS 150515P00013000 P 05/15/15 13.0 0.00 0.35
CDNS 150515P00014000 P 05/15/15 14.0 0.00 0.50
CDNS 150515P00015000 P 05/15/15 15.0 0.10 0.75
CDNS 150515P00016000 P 05/15/15 16.0 0.25 1.05
CDNS 150515P00017000 P 05/15/15 17.0 0.95 1.30
CDNS 150515P00018000 P 05/15/15 18.0 1.55 2.05
CDNS 150515P00019000 P 05/15/15 19.0 1.95 2.85
CDNS 150515P00020000 P 05/15/15 20.0 2.60 3.70
CDNS 150515P00021000 P 05/15/15 21.0 3.30 4.40
CDNS 150515P00022000 P 05/15/15 22.0 4.30 5.70
CDNS 150515P00023000 P 05/15/15 23.0 5.20 6.60
CDNS 150515P00024000 P 05/15/15 24.0 6.00 7.80
CDNS 150515P00025000 P 05/15/15 25.0 5.50 9.90
CDNS 150515P00026000 P 05/15/15 26.0 7.30 9.70

OPRA data is delayed 15 minutes.