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 (2015-02-13)Premium Content

Cadence Design Systems Inc (CDNS)
As of Apr 17 2015 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 150515C00010000 C 05/15/15 10.0 7.80 8.90
CDNS 150515C00011000 C 05/15/15 11.0 5.90 8.30
CDNS 150515C00012000 C 05/15/15 12.0 4.90 7.30
CDNS 150515C00013000 C 05/15/15 13.0 4.40 6.80
CDNS 150515C00014000 C 05/15/15 14.0 2.10 5.30
CDNS 150515C00015000 C 05/15/15 15.0 2.70 3.90
CDNS 150515C00016000 C 05/15/15 16.0 2.20 2.80
CDNS 150515C00017000 C 05/15/15 17.0 1.35 1.80
CDNS 150515C00018000 C 05/15/15 18.0 0.85 1.00
CDNS 150515C00019000 C 05/15/15 19.0 0.35 0.50
CDNS 150515C00020000 C 05/15/15 20.0 0.10 0.30
CDNS 150515C00021000 C 05/15/15 21.0 0.00 0.25
CDNS 150515C00022000 C 05/15/15 22.0 0.00 0.25
CDNS 150515C00023000 C 05/15/15 23.0 0.00 0.30
CDNS 150515C00024000 C 05/15/15 24.0 0.00 0.30
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 0.30
CDNS 150515P00011000 P 05/15/15 11.0 0.00 0.25
CDNS 150515P00012000 P 05/15/15 12.0 0.00 0.25
CDNS 150515P00013000 P 05/15/15 13.0 0.00 0.30
CDNS 150515P00014000 P 05/15/15 14.0 0.00 0.30
CDNS 150515P00015000 P 05/15/15 15.0 0.00 0.35
CDNS 150515P00016000 P 05/15/15 16.0 0.00 0.40
CDNS 150515P00017000 P 05/15/15 17.0 0.10 0.65
CDNS 150515P00018000 P 05/15/15 18.0 0.40 0.55
CDNS 150515P00019000 P 05/15/15 19.0 0.95 1.10
CDNS 150515P00020000 P 05/15/15 20.0 1.55 2.10
CDNS 150515P00021000 P 05/15/15 21.0 2.20 3.40
CDNS 150515P00022000 P 05/15/15 22.0 1.70 5.00
CDNS 150515P00023000 P 05/15/15 23.0 3.70 6.10
CDNS 150515P00024000 P 05/15/15 24.0 4.70 7.10
CDNS 150515P00025000 P 05/15/15 25.0 5.70 8.10
CDNS 150515P00026000 P 05/15/15 26.0 7.10 8.20
CDNS 150821C00010000 C 08/21/15 10.0 7.90 9.00
CDNS 150821C00011000 C 08/21/15 11.0 5.10 9.80
CDNS 150821C00012000 C 08/21/15 12.0 4.10 8.80
CDNS 150821C00013000 C 08/21/15 13.0 3.20 7.80
CDNS 150821C00014000 C 08/21/15 14.0 3.50 6.10
CDNS 150821C00015000 C 08/21/15 15.0 3.10 4.20
CDNS 150821C00016000 C 08/21/15 16.0 2.50 3.20
CDNS 150821C00017000 C 08/21/15 17.0 1.85 2.35
CDNS 150821C00018000 C 08/21/15 18.0 1.20 1.55
CDNS 150821C00019000 C 08/21/15 19.0 0.85 1.05
CDNS 150821C00020000 C 08/21/15 20.0 0.40 0.75
CDNS 150821C00021000 C 08/21/15 21.0 0.25 0.75
CDNS 150821C00022000 C 08/21/15 22.0 0.00 0.50
CDNS 150821C00023000 C 08/21/15 23.0 0.00 0.40
CDNS 150821C00024000 C 08/21/15 24.0 0.00 0.35
CDNS 150821C00025000 C 08/21/15 25.0 0.00 0.35
CDNS 150821C00026000 C 08/21/15 26.0 0.00 0.35
CDNS 150821P00010000 P 08/21/15 10.0 0.00 0.20
CDNS 150821P00011000 P 08/21/15 11.0 0.00 0.30
CDNS 150821P00012000 P 08/21/15 12.0 0.00 0.35
CDNS 150821P00013000 P 08/21/15 13.0 0.00 0.35
CDNS 150821P00014000 P 08/21/15 14.0 0.00 0.40
CDNS 150821P00015000 P 08/21/15 15.0 0.00 0.50
CDNS 150821P00016000 P 08/21/15 16.0 0.25 0.65
CDNS 150821P00017000 P 08/21/15 17.0 0.40 0.70
CDNS 150821P00018000 P 08/21/15 18.0 0.80 1.10
CDNS 150821P00019000 P 08/21/15 19.0 1.30 1.60
CDNS 150821P00020000 P 08/21/15 20.0 2.00 2.40
CDNS 150821P00021000 P 08/21/15 21.0 2.70 3.50
CDNS 150821P00022000 P 08/21/15 22.0 3.30 4.40
CDNS 150821P00023000 P 08/21/15 23.0 3.70 5.80
CDNS 150821P00024000 P 08/21/15 24.0 5.10 7.20
CDNS 150821P00025000 P 08/21/15 25.0 4.40 9.00
CDNS 150821P00026000 P 08/21/15 26.0 7.10 8.20
CDNS 151120C00010000 C 11/20/15 10.0 7.90 9.00
CDNS 151120C00011000 C 11/20/15 11.0 5.30 9.80
CDNS 151120C00012000 C 11/20/15 12.0 4.30 8.80
CDNS 151120C00013000 C 11/20/15 13.0 5.00 6.20
CDNS 151120C00014000 C 11/20/15 14.0 4.20 5.30
CDNS 151120C00015000 C 11/20/15 15.0 3.40 4.50
CDNS 151120C00016000 C 11/20/15 16.0 2.80 3.70
CDNS 151120C00017000 C 11/20/15 17.0 2.20 2.85
CDNS 151120C00018000 C 11/20/15 18.0 1.50 1.95
CDNS 151120C00019000 C 11/20/15 19.0 1.00 1.45
CDNS 151120C00020000 C 11/20/15 20.0 0.70 1.10
CDNS 151120C00021000 C 11/20/15 21.0 0.45 0.80
CDNS 151120C00022000 C 11/20/15 22.0 0.30 1.00
CDNS 151120C00023000 C 11/20/15 23.0 0.10 0.65
CDNS 151120C00024000 C 11/20/15 24.0 0.00 0.55
CDNS 151120C00025000 C 11/20/15 25.0 0.00 0.50
CDNS 151120C00026000 C 11/20/15 26.0 0.00 0.45
CDNS 151120C00027000 C 11/20/15 27.0 0.00 0.40
CDNS 151120C00028000 C 11/20/15 28.0 0.00 0.35
CDNS 151120P00010000 P 11/20/15 10.0 0.00 0.35
CDNS 151120P00011000 P 11/20/15 11.0 0.00 0.35
CDNS 151120P00012000 P 11/20/15 12.0 0.00 0.40
CDNS 151120P00013000 P 11/20/15 13.0 0.00 0.50
CDNS 151120P00014000 P 11/20/15 14.0 0.05 0.60
CDNS 151120P00015000 P 11/20/15 15.0 0.20 0.80
CDNS 151120P00016000 P 11/20/15 16.0 0.45 0.80
CDNS 151120P00017000 P 11/20/15 17.0 0.70 1.05
CDNS 151120P00018000 P 11/20/15 18.0 1.05 1.45
CDNS 151120P00019000 P 11/20/15 19.0 1.60 1.95
CDNS 151120P00020000 P 11/20/15 20.0 2.25 2.90
CDNS 151120P00021000 P 11/20/15 21.0 2.95 3.90
CDNS 151120P00022000 P 11/20/15 22.0 3.60 4.70
CDNS 151120P00023000 P 11/20/15 23.0 4.40 5.50
CDNS 151120P00024000 P 11/20/15 24.0 4.30 7.40
CDNS 151120P00025000 P 11/20/15 25.0 5.30 7.40
CDNS 151120P00026000 P 11/20/15 26.0 5.40 8.30
CDNS 151120P00027000 P 11/20/15 27.0 6.60 11.00
CDNS 151120P00028000 P 11/20/15 28.0 9.20 10.20
CDNS 160115C00008000 C 01/15/16 8.0 9.90 11.00
CDNS 160115C00010000 C 01/15/16 10.0 6.20 10.80
CDNS 160115C00013000 C 01/15/16 13.0 5.10 6.20
CDNS 160115C00014000 C 01/15/16 14.0 4.30 5.30
CDNS 160115C00015000 C 01/15/16 15.0 3.40 4.50
CDNS 160115C00016000 C 01/15/16 16.0 2.80 3.80
CDNS 160115C00017000 C 01/15/16 17.0 2.25 2.95
CDNS 160115C00018000 C 01/15/16 18.0 1.65 2.10
CDNS 160115C00019000 C 01/15/16 19.0 1.15 1.60
CDNS 160115C00020000 C 01/15/16 20.0 0.80 1.20
CDNS 160115C00021000 C 01/15/16 21.0 0.55 0.95
CDNS 160115C00022000 C 01/15/16 22.0 0.40 0.75
CDNS 160115C00023000 C 01/15/16 23.0 0.30 0.70
CDNS 160115C00024000 C 01/15/16 24.0 0.05 0.60
CDNS 160115C00025000 C 01/15/16 25.0 0.00 0.50
CDNS 160115C00027000 C 01/15/16 27.0 0.00 0.40
CDNS 160115P00008000 P 01/15/16 8.0 0.00 0.30
CDNS 160115P00010000 P 01/15/16 10.0 0.00 0.35
CDNS 160115P00013000 P 01/15/16 13.0 0.00 0.55
CDNS 160115P00014000 P 01/15/16 14.0 0.10 0.65
CDNS 160115P00015000 P 01/15/16 15.0 0.35 0.80
CDNS 160115P00016000 P 01/15/16 16.0 0.55 0.85
CDNS 160115P00017000 P 01/15/16 17.0 0.80 1.20
CDNS 160115P00018000 P 01/15/16 18.0 1.20 1.60
CDNS 160115P00019000 P 01/15/16 19.0 1.70 2.10
CDNS 160115P00020000 P 01/15/16 20.0 2.30 2.75
CDNS 160115P00021000 P 01/15/16 21.0 3.00 3.90
CDNS 160115P00022000 P 01/15/16 22.0 3.60 4.70
CDNS 160115P00023000 P 01/15/16 23.0 4.50 5.60
CDNS 160115P00024000 P 01/15/16 24.0 3.70 8.20
CDNS 160115P00025000 P 01/15/16 25.0 5.80 7.90
CDNS 160115P00027000 P 01/15/16 27.0 8.20 9.30
CDNS 170120C00008000 C 01/20/17 8.0 9.40 11.20
CDNS 170120C00010000 C 01/20/17 10.0 6.50 10.80
CDNS 170120C00013000 C 01/20/17 13.0 4.00 8.20
CDNS 170120C00015000 C 01/20/17 15.0 2.85 5.80
CDNS 170120C00017000 C 01/20/17 17.0 2.40 4.00
CDNS 170120C00020000 C 01/20/17 20.0 1.00 2.60
CDNS 170120C00022000 C 01/20/17 22.0 0.70 1.75
CDNS 170120C00025000 C 01/20/17 25.0 0.15 1.35
CDNS 170120C00027000 C 01/20/17 27.0 0.05 0.90
CDNS 170120C00030000 C 01/20/17 30.0 0.00 0.75
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.60
CDNS 170120P00010000 P 01/20/17 10.0 0.00 0.70
CDNS 170120P00013000 P 01/20/17 13.0 0.10 0.90
CDNS 170120P00015000 P 01/20/17 15.0 0.35 1.45
CDNS 170120P00017000 P 01/20/17 17.0 0.95 2.30
CDNS 170120P00020000 P 01/20/17 20.0 1.00 5.50
CDNS 170120P00022000 P 01/20/17 22.0 3.70 5.40
CDNS 170120P00025000 P 01/20/17 25.0 4.90 8.80
CDNS 170120P00027000 P 01/20/17 27.0 6.50 11.00
CDNS 170120P00030000 P 01/20/17 30.0 10.50 13.90

OPRA data is delayed 15 minutes.