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 (2017-08-11)Premium Content

Cadence Design Systems Inc (CDNS)
As of Aug 21 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 170915C00027000 C 09/15/17 27.0 9.50 10.30
CDNS 170915C00028000 C 09/15/17 28.0 8.50 11.40
CDNS 170915C00029000 C 09/15/17 29.0 7.30 9.30
CDNS 170915C00030000 C 09/15/17 30.0 6.50 7.10
CDNS 170915C00031000 C 09/15/17 31.0 5.50 6.40
CDNS 170915C00032000 C 09/15/17 32.0 4.90 5.10
CDNS 170915C00033000 C 09/15/17 33.0 3.90 4.10
CDNS 170915C00034000 C 09/15/17 34.0 3.00 3.30
CDNS 170915C00035000 C 09/15/17 35.0 2.10 2.25
CDNS 170915C00036000 C 09/15/17 36.0 1.25 1.40
CDNS 170915C00037000 C 09/15/17 37.0 0.65 0.75
CDNS 170915C00038000 C 09/15/17 38.0 0.25 0.35
CDNS 170915C00039000 C 09/15/17 39.0 0.05 0.20
CDNS 170915C00040000 C 09/15/17 40.0 0.00 0.10
CDNS 170915C00041000 C 09/15/17 41.0 0.00 0.05
CDNS 170915C00042000 C 09/15/17 42.0 0.00 0.05
CDNS 170915C00043000 C 09/15/17 43.0 0.00 0.05
CDNS 170915P00027000 P 09/15/17 27.0 0.00 0.25
CDNS 170915P00028000 P 09/15/17 28.0 0.00 2.80
CDNS 170915P00029000 P 09/15/17 29.0 0.00 0.25
CDNS 170915P00030000 P 09/15/17 30.0 0.00 0.30
CDNS 170915P00031000 P 09/15/17 31.0 0.00 2.90
CDNS 170915P00032000 P 09/15/17 32.0 0.00 0.10
CDNS 170915P00033000 P 09/15/17 33.0 0.00 0.10
CDNS 170915P00034000 P 09/15/17 34.0 0.00 0.15
CDNS 170915P00035000 P 09/15/17 35.0 0.10 0.20
CDNS 170915P00036000 P 09/15/17 36.0 0.25 0.35
CDNS 170915P00037000 P 09/15/17 37.0 0.60 0.75
CDNS 170915P00038000 P 09/15/17 38.0 1.25 1.40
CDNS 170915P00039000 P 09/15/17 39.0 2.05 2.25
CDNS 170915P00040000 P 09/15/17 40.0 2.80 3.10
CDNS 170915P00041000 P 09/15/17 41.0 3.50 4.10
CDNS 170915P00042000 P 09/15/17 42.0 4.70 5.10
CDNS 170915P00043000 P 09/15/17 43.0 5.90 6.20
CDNS 171020C00029000 C 10/20/17 29.0 7.50 8.40
CDNS 171020C00030000 C 10/20/17 30.0 5.60 7.70
CDNS 171020C00031000 C 10/20/17 31.0 5.20 6.90
CDNS 171020C00032000 C 10/20/17 32.0 4.90 5.50
CDNS 171020C00033000 C 10/20/17 33.0 4.00 4.50
CDNS 171020C00034000 C 10/20/17 34.0 2.70 3.50
CDNS 171020C00035000 C 10/20/17 35.0 2.10 2.65
CDNS 171020C00036000 C 10/20/17 36.0 1.60 1.85
CDNS 171020C00037000 C 10/20/17 37.0 1.05 1.35
CDNS 171020C00038000 C 10/20/17 38.0 0.65 0.80
CDNS 171020C00039000 C 10/20/17 39.0 0.35 0.50
CDNS 171020C00040000 C 10/20/17 40.0 0.20 0.35
CDNS 171020C00041000 C 10/20/17 41.0 0.10 0.25
CDNS 171020C00042000 C 10/20/17 42.0 0.00 0.15
CDNS 171020C00043000 C 10/20/17 43.0 0.00 0.15
CDNS 171020C00044000 C 10/20/17 44.0 0.00 0.10
CDNS 171020C00045000 C 10/20/17 45.0 0.00 0.10
CDNS 171020P00029000 P 10/20/17 29.0 0.00 0.10
CDNS 171020P00030000 P 10/20/17 30.0 0.00 0.10
CDNS 171020P00031000 P 10/20/17 31.0 0.00 0.20
CDNS 171020P00032000 P 10/20/17 32.0 0.05 0.20
CDNS 171020P00033000 P 10/20/17 33.0 0.10 0.30
CDNS 171020P00034000 P 10/20/17 34.0 0.20 0.35
CDNS 171020P00035000 P 10/20/17 35.0 0.35 0.50
CDNS 171020P00036000 P 10/20/17 36.0 0.60 0.85
CDNS 171020P00037000 P 10/20/17 37.0 1.00 1.20
CDNS 171020P00038000 P 10/20/17 38.0 1.55 1.75
CDNS 171020P00039000 P 10/20/17 39.0 2.25 2.60
CDNS 171020P00040000 P 10/20/17 40.0 3.10 3.40
CDNS 171020P00041000 P 10/20/17 41.0 3.90 5.00
CDNS 171020P00042000 P 10/20/17 42.0 3.90 6.20
CDNS 171020P00043000 P 10/20/17 43.0 5.60 7.20
CDNS 171020P00044000 P 10/20/17 44.0 6.50 8.30
CDNS 171020P00045000 P 10/20/17 45.0 7.60 9.00
CDNS 171117C00018000 C 11/17/17 18.0 18.50 19.30
CDNS 171117C00019000 C 11/17/17 19.0 17.10 20.10
CDNS 171117C00020000 C 11/17/17 20.0 15.90 19.20
CDNS 171117C00021000 C 11/17/17 21.0 15.20 16.30
CDNS 171117C00022000 C 11/17/17 22.0 14.50 15.30
CDNS 171117C00023000 C 11/17/17 23.0 13.00 14.40
CDNS 171117C00024000 C 11/17/17 24.0 12.40 13.30
CDNS 171117C00025000 C 11/17/17 25.0 11.60 12.30
CDNS 171117C00026000 C 11/17/17 26.0 10.50 11.60
CDNS 171117C00027000 C 11/17/17 27.0 9.50 11.90
CDNS 171117C00028000 C 11/17/17 28.0 8.80 9.30
CDNS 171117C00029000 C 11/17/17 29.0 7.90 8.50
CDNS 171117C00030000 C 11/17/17 30.0 7.00 7.30
CDNS 171117C00031000 C 11/17/17 31.0 6.10 6.50
CDNS 171117C00032000 C 11/17/17 32.0 5.30 5.60
CDNS 171117C00033000 C 11/17/17 33.0 4.30 4.80
CDNS 171117C00034000 C 11/17/17 34.0 3.60 3.80
CDNS 171117C00035000 C 11/17/17 35.0 2.85 3.10
CDNS 171117C00036000 C 11/17/17 36.0 2.10 2.35
CDNS 171117C00037000 C 11/17/17 37.0 1.55 1.80
CDNS 171117C00038000 C 11/17/17 38.0 1.10 1.35
CDNS 171117C00039000 C 11/17/17 39.0 0.75 0.95
CDNS 171117C00040000 C 11/17/17 40.0 0.55 0.70
CDNS 171117C00041000 C 11/17/17 41.0 0.30 0.50
CDNS 171117C00042000 C 11/17/17 42.0 0.20 0.35
CDNS 171117C00043000 C 11/17/17 43.0 0.10 0.30
CDNS 171117C00044000 C 11/17/17 44.0 0.00 0.20
CDNS 171117C00045000 C 11/17/17 45.0 0.00 0.15
CDNS 171117P00018000 P 11/17/17 18.0 0.00 0.05
CDNS 171117P00019000 P 11/17/17 19.0 0.00 0.05
CDNS 171117P00020000 P 11/17/17 20.0 0.00 0.05
CDNS 171117P00021000 P 11/17/17 21.0 0.00 0.05
CDNS 171117P00022000 P 11/17/17 22.0 0.00 0.05
CDNS 171117P00023000 P 11/17/17 23.0 0.00 0.10
CDNS 171117P00024000 P 11/17/17 24.0 0.00 0.10
CDNS 171117P00025000 P 11/17/17 25.0 0.00 0.10
CDNS 171117P00026000 P 11/17/17 26.0 0.00 0.15
CDNS 171117P00027000 P 11/17/17 27.0 0.00 0.15
CDNS 171117P00028000 P 11/17/17 28.0 0.00 0.20
CDNS 171117P00029000 P 11/17/17 29.0 0.05 0.20
CDNS 171117P00030000 P 11/17/17 30.0 0.10 0.25
CDNS 171117P00031000 P 11/17/17 31.0 0.15 0.35
CDNS 171117P00032000 P 11/17/17 32.0 0.25 0.40
CDNS 171117P00033000 P 11/17/17 33.0 0.35 0.55
CDNS 171117P00034000 P 11/17/17 34.0 0.50 0.70
CDNS 171117P00035000 P 11/17/17 35.0 0.75 0.95
CDNS 171117P00036000 P 11/17/17 36.0 1.10 1.25
CDNS 171117P00037000 P 11/17/17 37.0 1.50 1.70
CDNS 171117P00038000 P 11/17/17 38.0 2.05 2.25
CDNS 171117P00039000 P 11/17/17 39.0 2.75 2.95
CDNS 171117P00040000 P 11/17/17 40.0 3.40 3.70
CDNS 171117P00041000 P 11/17/17 41.0 4.20 4.50
CDNS 171117P00042000 P 11/17/17 42.0 5.00 5.40
CDNS 171117P00043000 P 11/17/17 43.0 5.80 6.50
CDNS 171117P00044000 P 11/17/17 44.0 6.90 7.30
CDNS 171117P00045000 P 11/17/17 45.0 7.90 8.20
CDNS 180216C00019000 C 02/16/18 19.0 17.60 18.30
CDNS 180216C00020000 C 02/16/18 20.0 16.50 19.20
CDNS 180216C00021000 C 02/16/18 21.0 15.70 16.40
CDNS 180216C00022000 C 02/16/18 22.0 14.60 15.60
CDNS 180216C00023000 C 02/16/18 23.0 13.60 14.50
CDNS 180216C00024000 C 02/16/18 24.0 12.60 13.40
CDNS 180216C00025000 C 02/16/18 25.0 11.40 12.70
CDNS 180216C00026000 C 02/16/18 26.0 10.60 11.60
CDNS 180216C00027000 C 02/16/18 27.0 10.10 10.70
CDNS 180216C00028000 C 02/16/18 28.0 8.90 9.60
CDNS 180216C00029000 C 02/16/18 29.0 7.90 9.00
CDNS 180216C00030000 C 02/16/18 30.0 7.40 7.80
CDNS 180216C00031000 C 02/16/18 31.0 6.20 7.20
CDNS 180216C00032000 C 02/16/18 32.0 5.80 6.50
CDNS 180216C00033000 C 02/16/18 33.0 4.90 5.60
CDNS 180216C00034000 C 02/16/18 34.0 4.20 4.50
CDNS 180216C00035000 C 02/16/18 35.0 3.60 3.80
CDNS 180216C00036000 C 02/16/18 36.0 2.90 3.20
CDNS 180216C00037000 C 02/16/18 37.0 2.40 2.60
CDNS 180216C00038000 C 02/16/18 38.0 1.85 2.10
CDNS 180216C00039000 C 02/16/18 39.0 1.50 1.70
CDNS 180216C00040000 C 02/16/18 40.0 1.10 1.35
CDNS 180216C00041000 C 02/16/18 41.0 0.85 1.05
CDNS 180216C00042000 C 02/16/18 42.0 0.65 0.80
CDNS 180216C00043000 C 02/16/18 43.0 0.45 0.60
CDNS 180216C00044000 C 02/16/18 44.0 0.35 0.50
CDNS 180216C00045000 C 02/16/18 45.0 0.20 0.35
CDNS 180216C00046000 C 02/16/18 46.0 0.15 0.30
CDNS 180216C00047000 C 02/16/18 47.0 0.10 0.20
CDNS 180216P00019000 P 02/16/18 19.0 0.00 0.10
CDNS 180216P00020000 P 02/16/18 20.0 0.00 0.10
CDNS 180216P00021000 P 02/16/18 21.0 0.00 0.15
CDNS 180216P00022000 P 02/16/18 22.0 0.00 0.15
CDNS 180216P00023000 P 02/16/18 23.0 0.00 0.20
CDNS 180216P00024000 P 02/16/18 24.0 0.00 0.20
CDNS 180216P00025000 P 02/16/18 25.0 0.10 0.25
CDNS 180216P00026000 P 02/16/18 26.0 0.00 0.25
CDNS 180216P00027000 P 02/16/18 27.0 0.10 0.30
CDNS 180216P00028000 P 02/16/18 28.0 0.15 0.35
CDNS 180216P00029000 P 02/16/18 29.0 0.30 0.45
CDNS 180216P00030000 P 02/16/18 30.0 0.40 0.55
CDNS 180216P00031000 P 02/16/18 31.0 0.50 0.65
CDNS 180216P00032000 P 02/16/18 32.0 0.65 0.80
CDNS 180216P00033000 P 02/16/18 33.0 0.85 1.00
CDNS 180216P00034000 P 02/16/18 34.0 1.10 1.25
CDNS 180216P00035000 P 02/16/18 35.0 1.35 1.60
CDNS 180216P00036000 P 02/16/18 36.0 1.75 1.95
CDNS 180216P00037000 P 02/16/18 37.0 2.15 2.40
CDNS 180216P00038000 P 02/16/18 38.0 2.70 2.90
CDNS 180216P00039000 P 02/16/18 39.0 3.20 3.50
CDNS 180216P00040000 P 02/16/18 40.0 3.90 4.20
CDNS 180216P00041000 P 02/16/18 41.0 4.60 4.90
CDNS 180216P00042000 P 02/16/18 42.0 5.40 5.70
CDNS 180216P00043000 P 02/16/18 43.0 5.90 6.50
CDNS 180216P00044000 P 02/16/18 44.0 5.50 7.70
CDNS 180216P00045000 P 02/16/18 45.0 7.70 8.30
CDNS 180216P00046000 P 02/16/18 46.0 8.70 9.20
CDNS 180216P00047000 P 02/16/18 47.0 9.70 10.20

OPRA data is delayed 15 minutes.