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 (2017-02-10)Premium Content

Cadence Design Systems Inc (CDNS)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 170317C00017000 C 03/17/17 17.0 14.00 14.80
CDNS 170317C00018000 C 03/17/17 18.0 11.10 15.80
CDNS 170317C00019000 C 03/17/17 19.0 10.10 14.80
CDNS 170317C00020000 C 03/17/17 20.0 11.00 11.90
CDNS 170317C00021000 C 03/17/17 21.0 8.20 12.50
CDNS 170317C00022000 C 03/17/17 22.0 7.40 11.50
CDNS 170317C00023000 C 03/17/17 23.0 6.10 9.80
CDNS 170317C00024000 C 03/17/17 24.0 6.20 8.80
CDNS 170317C00025000 C 03/17/17 25.0 6.00 6.70
CDNS 170317C00026000 C 03/17/17 26.0 4.90 5.90
CDNS 170317C00027000 C 03/17/17 27.0 3.90 4.90
CDNS 170317C00028000 C 03/17/17 28.0 3.00 3.70
CDNS 170317C00029000 C 03/17/17 29.0 2.05 2.70
CDNS 170317C00030000 C 03/17/17 30.0 1.15 1.75
CDNS 170317C00031000 C 03/17/17 31.0 0.80 0.90
CDNS 170317C00032000 C 03/17/17 32.0 0.25 0.40
CDNS 170317C00033000 C 03/17/17 33.0 0.05 0.20
CDNS 170317C00034000 C 03/17/17 34.0 0.00 0.15
CDNS 170317C00035000 C 03/17/17 35.0 0.00 0.10
CDNS 170317C00036000 C 03/17/17 36.0 0.00 0.10
CDNS 170317C00037000 C 03/17/17 37.0 0.00 0.10
CDNS 170317P00017000 P 03/17/17 17.0 0.00 0.10
CDNS 170317P00018000 P 03/17/17 18.0 0.00 0.10
CDNS 170317P00019000 P 03/17/17 19.0 0.00 0.10
CDNS 170317P00020000 P 03/17/17 20.0 0.00 0.10
CDNS 170317P00021000 P 03/17/17 21.0 0.00 0.10
CDNS 170317P00022000 P 03/17/17 22.0 0.00 0.10
CDNS 170317P00023000 P 03/17/17 23.0 0.00 0.10
CDNS 170317P00024000 P 03/17/17 24.0 0.00 0.10
CDNS 170317P00025000 P 03/17/17 25.0 0.00 0.10
CDNS 170317P00026000 P 03/17/17 26.0 0.00 0.10
CDNS 170317P00027000 P 03/17/17 27.0 0.00 0.05
CDNS 170317P00028000 P 03/17/17 28.0 0.00 0.10
CDNS 170317P00029000 P 03/17/17 29.0 0.00 0.15
CDNS 170317P00030000 P 03/17/17 30.0 0.05 0.25
CDNS 170317P00031000 P 03/17/17 31.0 0.25 0.40
CDNS 170317P00032000 P 03/17/17 32.0 0.75 0.95
CDNS 170317P00033000 P 03/17/17 33.0 1.30 2.00
CDNS 170317P00034000 P 03/17/17 34.0 2.05 3.10
CDNS 170317P00035000 P 03/17/17 35.0 3.10 4.10
CDNS 170317P00036000 P 03/17/17 36.0 4.20 5.00
CDNS 170317P00037000 P 03/17/17 37.0 5.30 6.00
CDNS 170421C00021000 C 04/21/17 21.0 9.90 11.00
CDNS 170421C00022000 C 04/21/17 22.0 7.20 11.50
CDNS 170421C00023000 C 04/21/17 23.0 6.20 10.40
CDNS 170421C00024000 C 04/21/17 24.0 5.30 9.70
CDNS 170421C00025000 C 04/21/17 25.0 4.30 8.60
CDNS 170421C00026000 C 04/21/17 26.0 4.40 6.50
CDNS 170421C00027000 C 04/21/17 27.0 2.30 6.70
CDNS 170421C00028000 C 04/21/17 28.0 3.10 4.20
CDNS 170421C00029000 C 04/21/17 29.0 0.55 4.80
CDNS 170421C00030000 C 04/21/17 30.0 0.00 4.70
CDNS 170421C00031000 C 04/21/17 31.0 1.15 1.30
CDNS 170421C00032000 C 04/21/17 32.0 0.60 0.80
CDNS 170421C00033000 C 04/21/17 33.0 0.30 0.45
CDNS 170421C00034000 C 04/21/17 34.0 0.10 0.30
CDNS 170421C00035000 C 04/21/17 35.0 0.00 0.20
CDNS 170421C00036000 C 04/21/17 36.0 0.00 0.15
CDNS 170421C00037000 C 04/21/17 37.0 0.00 0.15
CDNS 170421C00038000 C 04/21/17 38.0 0.00 0.15
CDNS 170421C00039000 C 04/21/17 39.0 0.00 0.15
CDNS 170421P00021000 P 04/21/17 21.0 0.00 0.15
CDNS 170421P00022000 P 04/21/17 22.0 0.00 0.15
CDNS 170421P00023000 P 04/21/17 23.0 0.00 0.20
CDNS 170421P00024000 P 04/21/17 24.0 0.00 0.15
CDNS 170421P00025000 P 04/21/17 25.0 0.00 0.25
CDNS 170421P00026000 P 04/21/17 26.0 0.00 0.20
CDNS 170421P00027000 P 04/21/17 27.0 0.00 0.20
CDNS 170421P00028000 P 04/21/17 28.0 0.05 0.25
CDNS 170421P00029000 P 04/21/17 29.0 0.15 0.35
CDNS 170421P00030000 P 04/21/17 30.0 0.30 0.50
CDNS 170421P00031000 P 04/21/17 31.0 0.60 0.80
CDNS 170421P00032000 P 04/21/17 32.0 1.10 1.25
CDNS 170421P00033000 P 04/21/17 33.0 0.05 3.90
CDNS 170421P00034000 P 04/21/17 34.0 0.75 5.00
CDNS 170421P00035000 P 04/21/17 35.0 1.35 4.90
CDNS 170421P00036000 P 04/21/17 36.0 2.30 6.60
CDNS 170421P00037000 P 04/21/17 37.0 3.40 7.60
CDNS 170421P00038000 P 04/21/17 38.0 4.30 8.60
CDNS 170421P00039000 P 04/21/17 39.0 7.20 8.20
CDNS 170519C00016000 C 05/19/17 16.0 14.90 16.00
CDNS 170519C00017000 C 05/19/17 17.0 12.30 16.80
CDNS 170519C00018000 C 05/19/17 18.0 11.30 15.80
CDNS 170519C00019000 C 05/19/17 19.0 12.00 13.10
CDNS 170519C00020000 C 05/19/17 20.0 11.00 12.90
CDNS 170519C00021000 C 05/19/17 21.0 8.40 12.90
CDNS 170519C00022000 C 05/19/17 22.0 7.30 12.00
CDNS 170519C00023000 C 05/19/17 23.0 7.90 9.80
CDNS 170519C00024000 C 05/19/17 24.0 5.30 10.00
CDNS 170519C00025000 C 05/19/17 25.0 6.10 7.50
CDNS 170519C00026000 C 05/19/17 26.0 5.10 6.20
CDNS 170519C00027000 C 05/19/17 27.0 4.20 5.30
CDNS 170519C00028000 C 05/19/17 28.0 3.40 4.10
CDNS 170519C00029000 C 05/19/17 29.0 2.70 3.30
CDNS 170519C00030000 C 05/19/17 30.0 2.30 2.55
CDNS 170519C00031000 C 05/19/17 31.0 1.60 1.95
CDNS 170519C00032000 C 05/19/17 32.0 1.10 1.40
CDNS 170519C00033000 C 05/19/17 33.0 0.70 0.95
CDNS 170519C00034000 C 05/19/17 34.0 0.45 0.65
CDNS 170519C00035000 C 05/19/17 35.0 0.25 0.45
CDNS 170519C00036000 C 05/19/17 36.0 0.10 0.35
CDNS 170519C00037000 C 05/19/17 37.0 0.05 0.30
CDNS 170519P00016000 P 05/19/17 16.0 0.00 0.15
CDNS 170519P00017000 P 05/19/17 17.0 0.00 0.15
CDNS 170519P00018000 P 05/19/17 18.0 0.00 0.15
CDNS 170519P00019000 P 05/19/17 19.0 0.00 0.15
CDNS 170519P00020000 P 05/19/17 20.0 0.00 0.15
CDNS 170519P00021000 P 05/19/17 21.0 0.00 0.15
CDNS 170519P00022000 P 05/19/17 22.0 0.00 0.15
CDNS 170519P00023000 P 05/19/17 23.0 0.00 0.15
CDNS 170519P00024000 P 05/19/17 24.0 0.00 0.20
CDNS 170519P00025000 P 05/19/17 25.0 0.05 0.20
CDNS 170519P00026000 P 05/19/17 26.0 0.05 0.30
CDNS 170519P00027000 P 05/19/17 27.0 0.10 0.45
CDNS 170519P00028000 P 05/19/17 28.0 0.30 0.50
CDNS 170519P00029000 P 05/19/17 29.0 0.50 0.70
CDNS 170519P00030000 P 05/19/17 30.0 0.75 0.95
CDNS 170519P00031000 P 05/19/17 31.0 1.10 1.30
CDNS 170519P00032000 P 05/19/17 32.0 1.60 1.80
CDNS 170519P00033000 P 05/19/17 33.0 2.20 2.50
CDNS 170519P00034000 P 05/19/17 34.0 0.75 3.20
CDNS 170519P00035000 P 05/19/17 35.0 1.55 4.00
CDNS 170519P00036000 P 05/19/17 36.0 2.70 6.80
CDNS 170519P00037000 P 05/19/17 37.0 5.10 6.30
CDNS 170818C00017000 C 08/18/17 17.0 14.00 15.10
CDNS 170818C00018000 C 08/18/17 18.0 11.20 15.70
CDNS 170818C00019000 C 08/18/17 19.0 10.20 14.90
CDNS 170818C00020000 C 08/18/17 20.0 10.80 12.20
CDNS 170818C00021000 C 08/18/17 21.0 8.40 13.00
CDNS 170818C00022000 C 08/18/17 22.0 8.70 10.40
CDNS 170818C00023000 C 08/18/17 23.0 6.40 11.00
CDNS 170818C00024000 C 08/18/17 24.0 5.50 10.10
CDNS 170818C00025000 C 08/18/17 25.0 4.60 9.20
CDNS 170818C00026000 C 08/18/17 26.0 3.70 6.90
CDNS 170818C00027000 C 08/18/17 27.0 4.60 5.40
CDNS 170818C00028000 C 08/18/17 28.0 4.00 4.60
CDNS 170818C00029000 C 08/18/17 29.0 3.60 3.90
CDNS 170818C00030000 C 08/18/17 30.0 2.95 3.10
CDNS 170818C00031000 C 08/18/17 31.0 2.35 2.55
CDNS 170818C00032000 C 08/18/17 32.0 1.80 2.05
CDNS 170818C00033000 C 08/18/17 33.0 1.35 1.55
CDNS 170818C00034000 C 08/18/17 34.0 1.00 1.25
CDNS 170818C00035000 C 08/18/17 35.0 0.75 1.00
CDNS 170818C00036000 C 08/18/17 36.0 0.55 0.80
CDNS 170818C00037000 C 08/18/17 37.0 0.35 0.60
CDNS 170818P00017000 P 08/18/17 17.0 0.00 0.20
CDNS 170818P00018000 P 08/18/17 18.0 0.00 0.20
CDNS 170818P00019000 P 08/18/17 19.0 0.00 0.20
CDNS 170818P00020000 P 08/18/17 20.0 0.00 0.20
CDNS 170818P00021000 P 08/18/17 21.0 0.00 0.25
CDNS 170818P00022000 P 08/18/17 22.0 0.00 0.30
CDNS 170818P00023000 P 08/18/17 23.0 0.05 0.40
CDNS 170818P00024000 P 08/18/17 24.0 0.05 0.40
CDNS 170818P00025000 P 08/18/17 25.0 0.20 0.50
CDNS 170818P00026000 P 08/18/17 26.0 0.35 0.65
CDNS 170818P00027000 P 08/18/17 27.0 0.55 0.80
CDNS 170818P00028000 P 08/18/17 28.0 0.70 1.00
CDNS 170818P00029000 P 08/18/17 29.0 1.00 1.20
CDNS 170818P00030000 P 08/18/17 30.0 1.30 1.60
CDNS 170818P00031000 P 08/18/17 31.0 1.70 2.00
CDNS 170818P00032000 P 08/18/17 32.0 2.20 2.45
CDNS 170818P00033000 P 08/18/17 33.0 2.70 3.00
CDNS 170818P00034000 P 08/18/17 34.0 3.40 3.70
CDNS 170818P00035000 P 08/18/17 35.0 4.10 4.40
CDNS 170818P00036000 P 08/18/17 36.0 2.95 7.00
CDNS 170818P00037000 P 08/18/17 37.0 5.70 6.50

OPRA data is delayed 15 minutes.