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 (2017-05-12)Premium Content

Cadence Design Systems Inc (CDNS)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 170721C00024000 C 07/21/17 24.0 9.90 10.90
CDNS 170721C00025000 C 07/21/17 25.0 8.00 9.90
CDNS 170721C00026000 C 07/21/17 26.0 7.20 8.80
CDNS 170721C00027000 C 07/21/17 27.0 5.10 9.60
CDNS 170721C00028000 C 07/21/17 28.0 5.60 8.80
CDNS 170721C00029000 C 07/21/17 29.0 4.10 7.80
CDNS 170721C00030000 C 07/21/17 30.0 2.10 5.20
CDNS 170721C00031000 C 07/21/17 31.0 1.20 5.70
CDNS 170721C00032000 C 07/21/17 32.0 2.40 2.65
CDNS 170721C00033000 C 07/21/17 33.0 1.55 1.80
CDNS 170721C00034000 C 07/21/17 34.0 0.90 1.10
CDNS 170721C00035000 C 07/21/17 35.0 0.40 0.55
CDNS 170721C00036000 C 07/21/17 36.0 0.15 0.35
CDNS 170721C00037000 C 07/21/17 37.0 0.05 0.20
CDNS 170721C00038000 C 07/21/17 38.0 0.05 0.10
CDNS 170721C00039000 C 07/21/17 39.0 0.00 0.10
CDNS 170721C00040000 C 07/21/17 40.0 0.00 0.25
CDNS 170721C00041000 C 07/21/17 41.0 0.00 0.10
CDNS 170721P00024000 P 07/21/17 24.0 0.00 0.45
CDNS 170721P00025000 P 07/21/17 25.0 0.00 4.80
CDNS 170721P00026000 P 07/21/17 26.0 0.00 0.05
CDNS 170721P00027000 P 07/21/17 27.0 0.00 0.10
CDNS 170721P00028000 P 07/21/17 28.0 0.00 0.10
CDNS 170721P00029000 P 07/21/17 29.0 0.00 0.10
CDNS 170721P00030000 P 07/21/17 30.0 0.00 0.20
CDNS 170721P00031000 P 07/21/17 31.0 0.05 0.40
CDNS 170721P00032000 P 07/21/17 32.0 0.10 0.30
CDNS 170721P00033000 P 07/21/17 33.0 0.25 0.45
CDNS 170721P00034000 P 07/21/17 34.0 0.55 0.80
CDNS 170721P00035000 P 07/21/17 35.0 1.10 1.35
CDNS 170721P00036000 P 07/21/17 36.0 1.80 2.05
CDNS 170721P00037000 P 07/21/17 37.0 2.55 3.20
CDNS 170721P00038000 P 07/21/17 38.0 1.30 4.60
CDNS 170721P00039000 P 07/21/17 39.0 3.70 6.80
CDNS 170721P00040000 P 07/21/17 40.0 5.10 8.10
CDNS 170721P00041000 P 07/21/17 41.0 6.40 7.30
CDNS 170818C00017000 C 08/18/17 17.0 16.90 18.00
CDNS 170818C00018000 C 08/18/17 18.0 14.20 18.80
CDNS 170818C00019000 C 08/18/17 19.0 13.20 17.80
CDNS 170818C00020000 C 08/18/17 20.0 13.70 15.00
CDNS 170818C00021000 C 08/18/17 21.0 11.00 15.80
CDNS 170818C00022000 C 08/18/17 22.0 11.60 13.10
CDNS 170818C00023000 C 08/18/17 23.0 9.20 13.80
CDNS 170818C00024000 C 08/18/17 24.0 10.00 11.10
CDNS 170818C00025000 C 08/18/17 25.0 8.70 11.80
CDNS 170818C00026000 C 08/18/17 26.0 7.80 10.80
CDNS 170818C00027000 C 08/18/17 27.0 7.10 7.80
CDNS 170818C00028000 C 08/18/17 28.0 6.10 6.90
CDNS 170818C00029000 C 08/18/17 29.0 5.30 5.90
CDNS 170818C00030000 C 08/18/17 30.0 4.50 4.80
CDNS 170818C00031000 C 08/18/17 31.0 3.60 4.00
CDNS 170818C00032000 C 08/18/17 32.0 2.85 3.10
CDNS 170818C00033000 C 08/18/17 33.0 2.15 2.35
CDNS 170818C00034000 C 08/18/17 34.0 1.55 1.75
CDNS 170818C00035000 C 08/18/17 35.0 1.05 1.25
CDNS 170818C00036000 C 08/18/17 36.0 0.70 0.90
CDNS 170818C00037000 C 08/18/17 37.0 0.40 0.60
CDNS 170818C00038000 C 08/18/17 38.0 0.20 0.45
CDNS 170818C00039000 C 08/18/17 39.0 0.25 0.35
CDNS 170818C00040000 C 08/18/17 40.0 0.10 0.25
CDNS 170818C00041000 C 08/18/17 41.0 0.05 0.20
CDNS 170818P00017000 P 08/18/17 17.0 0.00 0.30
CDNS 170818P00018000 P 08/18/17 18.0 0.00 0.50
CDNS 170818P00019000 P 08/18/17 19.0 0.00 0.35
CDNS 170818P00020000 P 08/18/17 20.0 0.00 0.35
CDNS 170818P00021000 P 08/18/17 21.0 0.00 0.20
CDNS 170818P00022000 P 08/18/17 22.0 0.00 0.10
CDNS 170818P00023000 P 08/18/17 23.0 0.00 0.10
CDNS 170818P00024000 P 08/18/17 24.0 0.00 0.10
CDNS 170818P00025000 P 08/18/17 25.0 0.00 0.10
CDNS 170818P00026000 P 08/18/17 26.0 0.00 0.15
CDNS 170818P00027000 P 08/18/17 27.0 0.00 0.20
CDNS 170818P00028000 P 08/18/17 28.0 0.10 0.25
CDNS 170818P00029000 P 08/18/17 29.0 0.15 0.30
CDNS 170818P00030000 P 08/18/17 30.0 0.25 0.40
CDNS 170818P00031000 P 08/18/17 31.0 0.40 0.55
CDNS 170818P00032000 P 08/18/17 32.0 0.60 0.75
CDNS 170818P00033000 P 08/18/17 33.0 0.85 1.00
CDNS 170818P00034000 P 08/18/17 34.0 1.20 1.40
CDNS 170818P00035000 P 08/18/17 35.0 1.70 1.90
CDNS 170818P00036000 P 08/18/17 36.0 2.35 2.55
CDNS 170818P00037000 P 08/18/17 37.0 1.95 3.30
CDNS 170818P00038000 P 08/18/17 38.0 3.30 4.50
CDNS 170818P00039000 P 08/18/17 39.0 4.70 5.10
CDNS 170818P00040000 P 08/18/17 40.0 5.10 6.50
CDNS 170818P00041000 P 08/18/17 41.0 6.50 7.30
CDNS 171117C00018000 C 11/17/17 18.0 15.70 17.10
CDNS 171117C00019000 C 11/17/17 19.0 12.90 17.00
CDNS 171117C00020000 C 11/17/17 20.0 12.10 16.60
CDNS 171117C00021000 C 11/17/17 21.0 11.10 15.10
CDNS 171117C00022000 C 11/17/17 22.0 11.90 13.20
CDNS 171117C00023000 C 11/17/17 23.0 9.10 13.20
CDNS 171117C00024000 C 11/17/17 24.0 8.10 12.50
CDNS 171117C00025000 C 11/17/17 25.0 9.30 9.90
CDNS 171117C00026000 C 11/17/17 26.0 6.30 9.40
CDNS 171117C00027000 C 11/17/17 27.0 7.60 8.00
CDNS 171117C00028000 C 11/17/17 28.0 6.80 7.10
CDNS 171117C00029000 C 11/17/17 29.0 5.80 6.20
CDNS 171117C00030000 C 11/17/17 30.0 5.10 5.50
CDNS 171117C00031000 C 11/17/17 31.0 4.30 4.60
CDNS 171117C00032000 C 11/17/17 32.0 3.60 3.90
CDNS 171117C00033000 C 11/17/17 33.0 3.00 3.20
CDNS 171117C00034000 C 11/17/17 34.0 2.40 2.60
CDNS 171117C00035000 C 11/17/17 35.0 1.90 2.10
CDNS 171117C00036000 C 11/17/17 36.0 1.45 1.65
CDNS 171117C00037000 C 11/17/17 37.0 1.10 1.30
CDNS 171117C00038000 C 11/17/17 38.0 0.85 1.00
CDNS 171117C00039000 C 11/17/17 39.0 0.60 0.80
CDNS 171117C00040000 C 11/17/17 40.0 0.45 0.60
CDNS 171117C00041000 C 11/17/17 41.0 0.20 0.45
CDNS 171117C00042000 C 11/17/17 42.0 0.15 0.40
CDNS 171117C00043000 C 11/17/17 43.0 0.15 0.30
CDNS 171117P00018000 P 11/17/17 18.0 0.00 0.10
CDNS 171117P00019000 P 11/17/17 19.0 0.00 0.10
CDNS 171117P00020000 P 11/17/17 20.0 0.00 0.15
CDNS 171117P00021000 P 11/17/17 21.0 0.00 0.15
CDNS 171117P00022000 P 11/17/17 22.0 0.00 0.20
CDNS 171117P00023000 P 11/17/17 23.0 0.00 0.25
CDNS 171117P00024000 P 11/17/17 24.0 0.10 0.25
CDNS 171117P00025000 P 11/17/17 25.0 0.15 0.30
CDNS 171117P00026000 P 11/17/17 26.0 0.10 0.35
CDNS 171117P00027000 P 11/17/17 27.0 0.30 0.60
CDNS 171117P00028000 P 11/17/17 28.0 0.40 0.75
CDNS 171117P00029000 P 11/17/17 29.0 0.55 0.80
CDNS 171117P00030000 P 11/17/17 30.0 0.70 0.85
CDNS 171117P00031000 P 11/17/17 31.0 0.90 1.30
CDNS 171117P00032000 P 11/17/17 32.0 1.20 1.35
CDNS 171117P00033000 P 11/17/17 33.0 1.50 1.70
CDNS 171117P00034000 P 11/17/17 34.0 1.90 2.15
CDNS 171117P00035000 P 11/17/17 35.0 2.40 2.65
CDNS 171117P00036000 P 11/17/17 36.0 3.00 3.20
CDNS 171117P00037000 P 11/17/17 37.0 3.60 3.90
CDNS 171117P00038000 P 11/17/17 38.0 4.30 4.60
CDNS 171117P00039000 P 11/17/17 39.0 5.10 5.40
CDNS 171117P00040000 P 11/17/17 40.0 5.90 6.30
CDNS 171117P00041000 P 11/17/17 41.0 6.70 7.10
CDNS 171117P00042000 P 11/17/17 42.0 7.70 8.20
CDNS 171117P00043000 P 11/17/17 43.0 8.60 9.00
CDNS 180216C00019000 C 02/16/18 19.0 14.20 16.70
CDNS 180216C00020000 C 02/16/18 20.0 12.60 16.70
CDNS 180216C00021000 C 02/16/18 21.0 11.70 15.70
CDNS 180216C00022000 C 02/16/18 22.0 10.30 14.30
CDNS 180216C00023000 C 02/16/18 23.0 9.50 12.70
CDNS 180216C00024000 C 02/16/18 24.0 8.50 12.60
CDNS 180216C00025000 C 02/16/18 25.0 7.70 11.50
CDNS 180216C00026000 C 02/16/18 26.0 8.80 9.20
CDNS 180216C00027000 C 02/16/18 27.0 6.00 8.40
CDNS 180216C00028000 C 02/16/18 28.0 7.20 7.50
CDNS 180216C00029000 C 02/16/18 29.0 6.40 6.70
CDNS 180216C00030000 C 02/16/18 30.0 5.50 5.90
CDNS 180216C00031000 C 02/16/18 31.0 4.90 5.20
CDNS 180216C00032000 C 02/16/18 32.0 4.20 4.50
CDNS 180216C00033000 C 02/16/18 33.0 3.60 3.90
CDNS 180216C00034000 C 02/16/18 34.0 3.00 3.30
CDNS 180216C00035000 C 02/16/18 35.0 2.55 2.75
CDNS 180216C00036000 C 02/16/18 36.0 2.10 2.30
CDNS 180216C00037000 C 02/16/18 37.0 1.75 1.95
CDNS 180216C00038000 C 02/16/18 38.0 1.40 1.60
CDNS 180216C00039000 C 02/16/18 39.0 1.15 1.45
CDNS 180216C00040000 C 02/16/18 40.0 0.90 1.25
CDNS 180216C00041000 C 02/16/18 41.0 0.75 0.95
CDNS 180216C00042000 C 02/16/18 42.0 0.60 0.75
CDNS 180216C00043000 C 02/16/18 43.0 0.45 0.60
CDNS 180216C00044000 C 02/16/18 44.0 0.25 0.50
CDNS 180216C00045000 C 02/16/18 45.0 0.30 0.40
CDNS 180216P00019000 P 02/16/18 19.0 0.00 0.20
CDNS 180216P00020000 P 02/16/18 20.0 0.10 0.25
CDNS 180216P00021000 P 02/16/18 21.0 0.15 0.25
CDNS 180216P00022000 P 02/16/18 22.0 0.20 0.30
CDNS 180216P00023000 P 02/16/18 23.0 0.20 0.35
CDNS 180216P00024000 P 02/16/18 24.0 0.30 0.40
CDNS 180216P00025000 P 02/16/18 25.0 0.35 0.50
CDNS 180216P00026000 P 02/16/18 26.0 0.45 0.60
CDNS 180216P00027000 P 02/16/18 27.0 0.55 0.70
CDNS 180216P00028000 P 02/16/18 28.0 0.70 0.85
CDNS 180216P00029000 P 02/16/18 29.0 0.90 1.05
CDNS 180216P00030000 P 02/16/18 30.0 1.10 1.40
CDNS 180216P00031000 P 02/16/18 31.0 1.35 1.65
CDNS 180216P00032000 P 02/16/18 32.0 1.65 1.85
CDNS 180216P00033000 P 02/16/18 33.0 2.05 2.20
CDNS 180216P00034000 P 02/16/18 34.0 2.40 2.65
CDNS 180216P00035000 P 02/16/18 35.0 2.95 3.20
CDNS 180216P00036000 P 02/16/18 36.0 3.50 3.70
CDNS 180216P00037000 P 02/16/18 37.0 4.10 4.40
CDNS 180216P00038000 P 02/16/18 38.0 4.70 5.00
CDNS 180216P00039000 P 02/16/18 39.0 5.50 5.80
CDNS 180216P00040000 P 02/16/18 40.0 6.30 7.10
CDNS 180216P00041000 P 02/16/18 41.0 7.10 7.40
CDNS 180216P00042000 P 02/16/18 42.0 7.90 8.30
CDNS 180216P00043000 P 02/16/18 43.0 8.80 9.50
CDNS 180216P00044000 P 02/16/18 44.0 9.70 10.10
CDNS 180216P00045000 P 02/16/18 45.0 10.20 11.40

OPRA data is delayed 15 minutes.