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 (2016-08-12)Premium Content

Cadence Design Systems Inc (CDNS)
As of Aug 25 2016 10:36AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 160916C00017000 C 09/16/16 17.0 7.80 8.60
CDNS 160916C00018000 C 09/16/16 18.0 6.80 7.60
CDNS 160916C00019000 C 09/16/16 19.0 5.80 6.60
CDNS 160916C00020000 C 09/16/16 20.0 4.80 5.50
CDNS 160916C00021000 C 09/16/16 21.0 3.80 4.50
CDNS 160916C00022000 C 09/16/16 22.0 2.85 3.50
CDNS 160916C00023000 C 09/16/16 23.0 1.90 2.55
CDNS 160916C00024000 C 09/16/16 24.0 1.25 1.55
CDNS 160916C00025000 C 09/16/16 25.0 0.55 0.65
CDNS 160916C00026000 C 09/16/16 26.0 0.10 0.25
CDNS 160916C00027000 C 09/16/16 27.0 0.00 0.20
CDNS 160916C00028000 C 09/16/16 28.0 0.00 0.10
CDNS 160916C00029000 C 09/16/16 29.0 0.00 0.15
CDNS 160916C00030000 C 09/16/16 30.0 0.00 0.15
CDNS 160916C00031000 C 09/16/16 31.0 0.00 0.15
CDNS 160916C00032000 C 09/16/16 32.0 0.00 0.15
CDNS 160916C00033000 C 09/16/16 33.0 0.00 0.15
CDNS 160916C00034000 C 09/16/16 34.0 0.00 0.15
CDNS 160916C00035000 C 09/16/16 35.0 0.00 0.15
CDNS 160916P00017000 P 09/16/16 17.0 0.00 0.15
CDNS 160916P00018000 P 09/16/16 18.0 0.00 0.15
CDNS 160916P00019000 P 09/16/16 19.0 0.00 0.15
CDNS 160916P00020000 P 09/16/16 20.0 0.00 0.15
CDNS 160916P00021000 P 09/16/16 21.0 0.00 0.15
CDNS 160916P00022000 P 09/16/16 22.0 0.00 0.20
CDNS 160916P00023000 P 09/16/16 23.0 0.00 0.20
CDNS 160916P00024000 P 09/16/16 24.0 0.10 0.20
CDNS 160916P00025000 P 09/16/16 25.0 0.30 0.45
CDNS 160916P00026000 P 09/16/16 26.0 0.80 1.10
CDNS 160916P00027000 P 09/16/16 27.0 1.55 2.20
CDNS 160916P00028000 P 09/16/16 28.0 2.45 3.20
CDNS 160916P00029000 P 09/16/16 29.0 3.20 4.20
CDNS 160916P00030000 P 09/16/16 30.0 4.20 5.20
CDNS 160916P00031000 P 09/16/16 31.0 5.40 6.20
CDNS 160916P00032000 P 09/16/16 32.0 6.40 7.20
CDNS 160916P00033000 P 09/16/16 33.0 7.40 8.20
CDNS 160916P00034000 P 09/16/16 34.0 8.30 9.20
CDNS 160916P00035000 P 09/16/16 35.0 9.40 10.20
CDNS 161021C00016000 C 10/21/16 16.0 8.80 9.70
CDNS 161021C00017000 C 10/21/16 17.0 7.50 9.00
CDNS 161021C00018000 C 10/21/16 18.0 6.90 8.00
CDNS 161021C00019000 C 10/21/16 19.0 5.90 6.90
CDNS 161021C00020000 C 10/21/16 20.0 4.90 5.80
CDNS 161021C00021000 C 10/21/16 21.0 3.90 4.90
CDNS 161021C00022000 C 10/21/16 22.0 2.95 4.00
CDNS 161021C00023000 C 10/21/16 23.0 2.05 2.55
CDNS 161021C00024000 C 10/21/16 24.0 1.50 1.70
CDNS 161021C00025000 C 10/21/16 25.0 0.80 1.05
CDNS 161021C00026000 C 10/21/16 26.0 0.30 0.60
CDNS 161021C00027000 C 10/21/16 27.0 0.10 0.30
CDNS 161021C00028000 C 10/21/16 28.0 0.00 0.25
CDNS 161021C00029000 C 10/21/16 29.0 0.00 0.20
CDNS 161021C00030000 C 10/21/16 30.0 0.00 0.20
CDNS 161021C00031000 C 10/21/16 31.0 0.00 0.20
CDNS 161021C00032000 C 10/21/16 32.0 0.00 0.15
CDNS 161021C00033000 C 10/21/16 33.0 0.00 0.15
CDNS 161021C00034000 C 10/21/16 34.0 0.00 0.15
CDNS 161021P00016000 P 10/21/16 16.0 0.00 0.20
CDNS 161021P00017000 P 10/21/16 17.0 0.00 0.20
CDNS 161021P00018000 P 10/21/16 18.0 0.00 0.20
CDNS 161021P00019000 P 10/21/16 19.0 0.00 0.20
CDNS 161021P00020000 P 10/21/16 20.0 0.00 0.20
CDNS 161021P00021000 P 10/21/16 21.0 0.00 0.25
CDNS 161021P00022000 P 10/21/16 22.0 0.00 0.30
CDNS 161021P00023000 P 10/21/16 23.0 0.10 0.35
CDNS 161021P00024000 P 10/21/16 24.0 0.25 0.50
CDNS 161021P00025000 P 10/21/16 25.0 0.60 0.85
CDNS 161021P00026000 P 10/21/16 26.0 1.00 1.40
CDNS 161021P00027000 P 10/21/16 27.0 1.65 2.35
CDNS 161021P00028000 P 10/21/16 28.0 2.25 3.30
CDNS 161021P00029000 P 10/21/16 29.0 2.20 4.20
CDNS 161021P00030000 P 10/21/16 30.0 4.40 5.20
CDNS 161021P00031000 P 10/21/16 31.0 5.40 6.20
CDNS 161021P00032000 P 10/21/16 32.0 6.40 7.20
CDNS 161021P00033000 P 10/21/16 33.0 7.20 8.20
CDNS 161021P00034000 P 10/21/16 34.0 8.40 9.20
CDNS 161118C00012000 C 11/18/16 12.0 12.80 13.70
CDNS 161118C00013000 C 11/18/16 13.0 11.80 12.90
CDNS 161118C00014000 C 11/18/16 14.0 10.80 11.90
CDNS 161118C00015000 C 11/18/16 15.0 9.80 10.90
CDNS 161118C00016000 C 11/18/16 16.0 8.90 9.90
CDNS 161118C00017000 C 11/18/16 17.0 7.60 9.70
CDNS 161118C00018000 C 11/18/16 18.0 6.90 9.50
CDNS 161118C00019000 C 11/18/16 19.0 5.90 6.90
CDNS 161118C00020000 C 11/18/16 20.0 4.90 5.80
CDNS 161118C00021000 C 11/18/16 21.0 4.00 5.00
CDNS 161118C00022000 C 11/18/16 22.0 3.20 3.70
CDNS 161118C00023000 C 11/18/16 23.0 2.40 2.80
CDNS 161118C00024000 C 11/18/16 24.0 1.85 2.00
CDNS 161118C00025000 C 11/18/16 25.0 1.20 1.35
CDNS 161118C00026000 C 11/18/16 26.0 0.70 0.85
CDNS 161118C00027000 C 11/18/16 27.0 0.35 0.50
CDNS 161118C00028000 C 11/18/16 28.0 0.10 0.35
CDNS 161118C00029000 C 11/18/16 29.0 0.00 0.30
CDNS 161118C00030000 C 11/18/16 30.0 0.00 0.25
CDNS 161118C00031000 C 11/18/16 31.0 0.00 0.20
CDNS 161118C00032000 C 11/18/16 32.0 0.00 0.20
CDNS 161118C00033000 C 11/18/16 33.0 0.00 0.20
CDNS 161118P00012000 P 11/18/16 12.0 0.00 0.20
CDNS 161118P00013000 P 11/18/16 13.0 0.00 0.25
CDNS 161118P00014000 P 11/18/16 14.0 0.00 0.25
CDNS 161118P00015000 P 11/18/16 15.0 0.00 0.25
CDNS 161118P00016000 P 11/18/16 16.0 0.00 0.25
CDNS 161118P00017000 P 11/18/16 17.0 0.00 0.25
CDNS 161118P00018000 P 11/18/16 18.0 0.00 0.25
CDNS 161118P00019000 P 11/18/16 19.0 0.00 0.25
CDNS 161118P00020000 P 11/18/16 20.0 0.00 0.30
CDNS 161118P00021000 P 11/18/16 21.0 0.05 0.35
CDNS 161118P00022000 P 11/18/16 22.0 0.20 0.40
CDNS 161118P00023000 P 11/18/16 23.0 0.35 0.55
CDNS 161118P00024000 P 11/18/16 24.0 0.60 0.75
CDNS 161118P00025000 P 11/18/16 25.0 0.95 1.15
CDNS 161118P00026000 P 11/18/16 26.0 1.45 1.65
CDNS 161118P00027000 P 11/18/16 27.0 2.00 2.35
CDNS 161118P00028000 P 11/18/16 28.0 2.85 3.40
CDNS 161118P00029000 P 11/18/16 29.0 3.70 4.10
CDNS 161118P00030000 P 11/18/16 30.0 4.40 5.20
CDNS 161118P00031000 P 11/18/16 31.0 5.20 6.20
CDNS 161118P00032000 P 11/18/16 32.0 6.40 7.20
CDNS 161118P00033000 P 11/18/16 33.0 7.40 8.20
CDNS 170120C00008000 C 01/20/17 8.0 16.50 17.80
CDNS 170120C00010000 C 01/20/17 10.0 14.50 16.00
CDNS 170120C00012000 C 01/20/17 12.0 12.30 14.00
CDNS 170120C00013000 C 01/20/17 13.0 11.80 13.00
CDNS 170120C00014000 C 01/20/17 14.0 10.80 12.00
CDNS 170120C00015000 C 01/20/17 15.0 9.80 11.00
CDNS 170120C00016000 C 01/20/17 16.0 8.40 11.80
CDNS 170120C00017000 C 01/20/17 17.0 7.90 8.90
CDNS 170120C00018000 C 01/20/17 18.0 6.90 8.10
CDNS 170120C00019000 C 01/20/17 19.0 5.90 6.70
CDNS 170120C00020000 C 01/20/17 20.0 5.00 6.00
CDNS 170120C00021000 C 01/20/17 21.0 4.10 4.80
CDNS 170120C00022000 C 01/20/17 22.0 3.20 3.90
CDNS 170120C00023000 C 01/20/17 23.0 2.85 3.10
CDNS 170120C00024000 C 01/20/17 24.0 2.10 2.30
CDNS 170120C00025000 C 01/20/17 25.0 1.50 1.70
CDNS 170120C00026000 C 01/20/17 26.0 0.95 1.20
CDNS 170120C00027000 C 01/20/17 27.0 0.60 0.85
CDNS 170120C00028000 C 01/20/17 28.0 0.40 0.50
CDNS 170120C00029000 C 01/20/17 29.0 0.10 0.40
CDNS 170120C00030000 C 01/20/17 30.0 0.00 0.35
CDNS 170120C00031000 C 01/20/17 31.0 0.00 0.30
CDNS 170120C00032000 C 01/20/17 32.0 0.00 0.30
CDNS 170120C00033000 C 01/20/17 33.0 0.00 0.25
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.25
CDNS 170120P00010000 P 01/20/17 10.0 0.00 0.30
CDNS 170120P00012000 P 01/20/17 12.0 0.00 0.30
CDNS 170120P00013000 P 01/20/17 13.0 0.00 0.30
CDNS 170120P00014000 P 01/20/17 14.0 0.00 0.30
CDNS 170120P00015000 P 01/20/17 15.0 0.00 0.30
CDNS 170120P00016000 P 01/20/17 16.0 0.00 0.30
CDNS 170120P00017000 P 01/20/17 17.0 0.00 0.35
CDNS 170120P00018000 P 01/20/17 18.0 0.00 0.35
CDNS 170120P00019000 P 01/20/17 19.0 0.00 0.40
CDNS 170120P00020000 P 01/20/17 20.0 0.05 0.45
CDNS 170120P00021000 P 01/20/17 21.0 0.20 0.50
CDNS 170120P00022000 P 01/20/17 22.0 0.40 0.60
CDNS 170120P00023000 P 01/20/17 23.0 0.55 0.80
CDNS 170120P00024000 P 01/20/17 24.0 0.80 1.05
CDNS 170120P00025000 P 01/20/17 25.0 1.20 1.45
CDNS 170120P00026000 P 01/20/17 26.0 1.65 1.90
CDNS 170120P00027000 P 01/20/17 27.0 2.30 2.65
CDNS 170120P00028000 P 01/20/17 28.0 2.90 3.40
CDNS 170120P00029000 P 01/20/17 29.0 3.80 4.40
CDNS 170120P00030000 P 01/20/17 30.0 4.20 5.30
CDNS 170120P00031000 P 01/20/17 31.0 4.90 6.30
CDNS 170120P00032000 P 01/20/17 32.0 6.10 7.20
CDNS 170120P00033000 P 01/20/17 33.0 7.30 8.20
CDNS 170217C00012000 C 02/17/17 12.0 12.70 13.90
CDNS 170217C00013000 C 02/17/17 13.0 11.20 13.10
CDNS 170217C00014000 C 02/17/17 14.0 10.30 12.10
CDNS 170217C00015000 C 02/17/17 15.0 9.30 11.10
CDNS 170217C00016000 C 02/17/17 16.0 8.40 10.10
CDNS 170217C00017000 C 02/17/17 17.0 7.10 9.20
CDNS 170217C00018000 C 02/17/17 18.0 6.90 9.80
CDNS 170217C00019000 C 02/17/17 19.0 6.00 7.10
CDNS 170217C00020000 C 02/17/17 20.0 5.10 6.40
CDNS 170217C00021000 C 02/17/17 21.0 4.20 6.90
CDNS 170217C00022000 C 02/17/17 22.0 3.30 5.80
CDNS 170217C00023000 C 02/17/17 23.0 2.70 3.30
CDNS 170217C00024000 C 02/17/17 24.0 2.30 2.60
CDNS 170217C00025000 C 02/17/17 25.0 1.65 1.90
CDNS 170217C00026000 C 02/17/17 26.0 1.15 1.40
CDNS 170217C00027000 C 02/17/17 27.0 0.75 1.05
CDNS 170217C00028000 C 02/17/17 28.0 0.50 0.80
CDNS 170217C00029000 C 02/17/17 29.0 0.10 0.60
CDNS 170217C00030000 C 02/17/17 30.0 0.05 0.45
CDNS 170217C00031000 C 02/17/17 31.0 0.00 0.40
CDNS 170217C00032000 C 02/17/17 32.0 0.00 0.35
CDNS 170217C00033000 C 02/17/17 33.0 0.00 0.30
CDNS 170217P00012000 P 02/17/17 12.0 0.00 0.35
CDNS 170217P00013000 P 02/17/17 13.0 0.00 0.35
CDNS 170217P00014000 P 02/17/17 14.0 0.00 0.35
CDNS 170217P00015000 P 02/17/17 15.0 0.00 0.35
CDNS 170217P00016000 P 02/17/17 16.0 0.00 0.35
CDNS 170217P00017000 P 02/17/17 17.0 0.05 0.40
CDNS 170217P00018000 P 02/17/17 18.0 0.00 0.45
CDNS 170217P00019000 P 02/17/17 19.0 0.05 0.50
CDNS 170217P00020000 P 02/17/17 20.0 0.10 0.50
CDNS 170217P00021000 P 02/17/17 21.0 0.20 0.65
CDNS 170217P00022000 P 02/17/17 22.0 0.50 0.80
CDNS 170217P00023000 P 02/17/17 23.0 0.70 1.05
CDNS 170217P00024000 P 02/17/17 24.0 1.00 1.35
CDNS 170217P00025000 P 02/17/17 25.0 1.35 1.75
CDNS 170217P00026000 P 02/17/17 26.0 1.85 2.25
CDNS 170217P00027000 P 02/17/17 27.0 2.30 2.90
CDNS 170217P00028000 P 02/17/17 28.0 3.00 3.80
CDNS 170217P00029000 P 02/17/17 29.0 3.80 4.60
CDNS 170217P00030000 P 02/17/17 30.0 4.20 5.40
CDNS 170217P00031000 P 02/17/17 31.0 4.40 6.30
CDNS 170217P00032000 P 02/17/17 32.0 5.80 7.30
CDNS 170217P00033000 P 02/17/17 33.0 7.20 8.30

OPRA data is delayed 15 minutes.