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 Apr 24 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 170519C00016000 C 05/19/17 16.0 16.80 17.80
CDNS 170519C00017000 C 05/19/17 17.0 15.90 18.10
CDNS 170519C00018000 C 05/19/17 18.0 13.30 18.00
CDNS 170519C00019000 C 05/19/17 19.0 13.90 15.30
CDNS 170519C00020000 C 05/19/17 20.0 12.90 14.20
CDNS 170519C00021000 C 05/19/17 21.0 10.50 15.00
CDNS 170519C00022000 C 05/19/17 22.0 10.90 12.30
CDNS 170519C00023000 C 05/19/17 23.0 9.90 11.30
CDNS 170519C00024000 C 05/19/17 24.0 8.70 11.70
CDNS 170519C00025000 C 05/19/17 25.0 8.00 9.00
CDNS 170519C00026000 C 05/19/17 26.0 6.80 8.00
CDNS 170519C00027000 C 05/19/17 27.0 5.80 7.10
CDNS 170519C00028000 C 05/19/17 28.0 5.20 5.80
CDNS 170519C00029000 C 05/19/17 29.0 4.00 4.90
CDNS 170519C00030000 C 05/19/17 30.0 3.50 3.80
CDNS 170519C00031000 C 05/19/17 31.0 2.55 2.95
CDNS 170519C00032000 C 05/19/17 32.0 2.05 2.10
CDNS 170519C00033000 C 05/19/17 33.0 1.10 1.45
CDNS 170519C00034000 C 05/19/17 34.0 0.55 0.95
CDNS 170519C00035000 C 05/19/17 35.0 0.35 0.60
CDNS 170519C00036000 C 05/19/17 36.0 0.15 0.45
CDNS 170519C00037000 C 05/19/17 37.0 0.00 0.40
CDNS 170519C00038000 C 05/19/17 38.0 0.00 0.30
CDNS 170519P00016000 P 05/19/17 16.0 0.00 0.25
CDNS 170519P00017000 P 05/19/17 17.0 0.00 0.55
CDNS 170519P00018000 P 05/19/17 18.0 0.00 0.55
CDNS 170519P00019000 P 05/19/17 19.0 0.00 0.50
CDNS 170519P00020000 P 05/19/17 20.0 0.00 0.45
CDNS 170519P00021000 P 05/19/17 21.0 0.00 0.50
CDNS 170519P00022000 P 05/19/17 22.0 0.00 0.25
CDNS 170519P00023000 P 05/19/17 23.0 0.00 0.30
CDNS 170519P00024000 P 05/19/17 24.0 0.00 0.05
CDNS 170519P00025000 P 05/19/17 25.0 0.00 0.10
CDNS 170519P00026000 P 05/19/17 26.0 0.00 0.30
CDNS 170519P00027000 P 05/19/17 27.0 0.00 0.20
CDNS 170519P00028000 P 05/19/17 28.0 0.00 0.35
CDNS 170519P00029000 P 05/19/17 29.0 0.00 0.35
CDNS 170519P00030000 P 05/19/17 30.0 0.10 0.20
CDNS 170519P00031000 P 05/19/17 31.0 0.20 0.40
CDNS 170519P00032000 P 05/19/17 32.0 0.35 0.60
CDNS 170519P00033000 P 05/19/17 33.0 0.70 0.95
CDNS 170519P00034000 P 05/19/17 34.0 1.20 1.45
CDNS 170519P00035000 P 05/19/17 35.0 1.80 2.20
CDNS 170519P00036000 P 05/19/17 36.0 2.50 2.95
CDNS 170519P00037000 P 05/19/17 37.0 3.10 4.20
CDNS 170519P00038000 P 05/19/17 38.0 3.80 5.10
CDNS 170616C00024000 C 06/16/17 24.0 9.00 10.10
CDNS 170616C00025000 C 06/16/17 25.0 6.50 11.00
CDNS 170616C00026000 C 06/16/17 26.0 5.40 10.00
CDNS 170616C00027000 C 06/16/17 27.0 4.30 8.70
CDNS 170616C00028000 C 06/16/17 28.0 3.30 7.80
CDNS 170616C00029000 C 06/16/17 29.0 4.10 5.30
CDNS 170616C00030000 C 06/16/17 30.0 3.30 4.00
CDNS 170616C00031000 C 06/16/17 31.0 2.85 3.40
CDNS 170616C00032000 C 06/16/17 32.0 2.10 2.60
CDNS 170616C00033000 C 06/16/17 33.0 1.30 1.70
CDNS 170616C00034000 C 06/16/17 34.0 0.90 1.20
CDNS 170616C00035000 C 06/16/17 35.0 0.50 0.80
CDNS 170616C00036000 C 06/16/17 36.0 0.25 0.50
CDNS 170616C00037000 C 06/16/17 37.0 0.05 0.50
CDNS 170616C00038000 C 06/16/17 38.0 0.00 0.40
CDNS 170616C00039000 C 06/16/17 39.0 0.00 0.35
CDNS 170616C00040000 C 06/16/17 40.0 0.00 0.30
CDNS 170616P00024000 P 06/16/17 24.0 0.00 0.35
CDNS 170616P00025000 P 06/16/17 25.0 0.00 0.35
CDNS 170616P00026000 P 06/16/17 26.0 0.00 0.35
CDNS 170616P00027000 P 06/16/17 27.0 0.00 0.35
CDNS 170616P00028000 P 06/16/17 28.0 0.00 0.40
CDNS 170616P00029000 P 06/16/17 29.0 0.00 0.45
CDNS 170616P00030000 P 06/16/17 30.0 0.15 0.40
CDNS 170616P00031000 P 06/16/17 31.0 0.30 0.60
CDNS 170616P00032000 P 06/16/17 32.0 0.55 0.80
CDNS 170616P00033000 P 06/16/17 33.0 0.90 1.15
CDNS 170616P00034000 P 06/16/17 34.0 1.35 1.65
CDNS 170616P00035000 P 06/16/17 35.0 1.90 2.40
CDNS 170616P00036000 P 06/16/17 36.0 2.55 3.30
CDNS 170616P00037000 P 06/16/17 37.0 3.10 4.30
CDNS 170616P00038000 P 06/16/17 38.0 2.10 6.50
CDNS 170616P00039000 P 06/16/17 39.0 3.10 7.50
CDNS 170616P00040000 P 06/16/17 40.0 6.00 7.10
CDNS 170818C00017000 C 08/18/17 17.0 15.90 17.10
CDNS 170818C00018000 C 08/18/17 18.0 13.30 17.80
CDNS 170818C00019000 C 08/18/17 19.0 12.30 16.80
CDNS 170818C00020000 C 08/18/17 20.0 12.60 15.40
CDNS 170818C00021000 C 08/18/17 21.0 10.40 15.00
CDNS 170818C00022000 C 08/18/17 22.0 10.00 13.40
CDNS 170818C00023000 C 08/18/17 23.0 8.50 13.00
CDNS 170818C00024000 C 08/18/17 24.0 7.30 12.00
CDNS 170818C00025000 C 08/18/17 25.0 6.50 11.00
CDNS 170818C00026000 C 08/18/17 26.0 5.30 9.70
CDNS 170818C00027000 C 08/18/17 27.0 6.20 7.10
CDNS 170818C00028000 C 08/18/17 28.0 5.40 6.20
CDNS 170818C00029000 C 08/18/17 29.0 4.60 5.30
CDNS 170818C00030000 C 08/18/17 30.0 3.90 4.40
CDNS 170818C00031000 C 08/18/17 31.0 3.30 3.60
CDNS 170818C00032000 C 08/18/17 32.0 2.60 2.95
CDNS 170818C00033000 C 08/18/17 33.0 2.05 2.35
CDNS 170818C00034000 C 08/18/17 34.0 1.50 1.85
CDNS 170818C00035000 C 08/18/17 35.0 1.05 1.30
CDNS 170818C00036000 C 08/18/17 36.0 0.70 0.95
CDNS 170818C00037000 C 08/18/17 37.0 0.50 0.70
CDNS 170818C00038000 C 08/18/17 38.0 0.35 0.60
CDNS 170818C00039000 C 08/18/17 39.0 0.05 0.50
CDNS 170818P00017000 P 08/18/17 17.0 0.00 0.25
CDNS 170818P00018000 P 08/18/17 18.0 0.00 0.65
CDNS 170818P00019000 P 08/18/17 19.0 0.00 0.25
CDNS 170818P00020000 P 08/18/17 20.0 0.00 0.30
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 0.00 0.30
CDNS 170818P00024000 P 08/18/17 24.0 0.00 0.35
CDNS 170818P00025000 P 08/18/17 25.0 0.00 0.35
CDNS 170818P00026000 P 08/18/17 26.0 0.00 0.40
CDNS 170818P00027000 P 08/18/17 27.0 0.05 0.35
CDNS 170818P00028000 P 08/18/17 28.0 0.10 0.50
CDNS 170818P00029000 P 08/18/17 29.0 0.35 0.60
CDNS 170818P00030000 P 08/18/17 30.0 0.55 0.80
CDNS 170818P00031000 P 08/18/17 31.0 0.75 0.95
CDNS 170818P00032000 P 08/18/17 32.0 1.05 1.35
CDNS 170818P00033000 P 08/18/17 33.0 1.35 1.70
CDNS 170818P00034000 P 08/18/17 34.0 1.85 2.15
CDNS 170818P00035000 P 08/18/17 35.0 2.40 2.75
CDNS 170818P00036000 P 08/18/17 36.0 3.10 3.50
CDNS 170818P00037000 P 08/18/17 37.0 3.70 4.30
CDNS 170818P00038000 P 08/18/17 38.0 4.30 5.50
CDNS 170818P00039000 P 08/18/17 39.0 5.50 6.30
CDNS 171117C00018000 C 11/17/17 18.0 15.00 16.10
CDNS 171117C00019000 C 11/17/17 19.0 12.40 17.00
CDNS 171117C00020000 C 11/17/17 20.0 11.40 16.00
CDNS 171117C00021000 C 11/17/17 21.0 10.40 15.00
CDNS 171117C00022000 C 11/17/17 22.0 11.00 12.30
CDNS 171117C00023000 C 11/17/17 23.0 8.50 13.00
CDNS 171117C00024000 C 11/17/17 24.0 7.50 12.20
CDNS 171117C00025000 C 11/17/17 25.0 6.50 11.20
CDNS 171117C00026000 C 11/17/17 26.0 5.80 10.40
CDNS 171117C00027000 C 11/17/17 27.0 6.60 7.70
CDNS 171117C00028000 C 11/17/17 28.0 5.70 6.70
CDNS 171117C00029000 C 11/17/17 29.0 4.90 5.80
CDNS 171117C00030000 C 11/17/17 30.0 4.20 5.10
CDNS 171117C00031000 C 11/17/17 31.0 3.80 4.70
CDNS 171117C00032000 C 11/17/17 32.0 3.10 3.60
CDNS 171117C00033000 C 11/17/17 33.0 2.40 2.95
CDNS 171117C00034000 C 11/17/17 34.0 2.05 2.45
CDNS 171117C00035000 C 11/17/17 35.0 1.50 1.95
CDNS 171117C00036000 C 11/17/17 36.0 1.10 1.70
CDNS 171117C00037000 C 11/17/17 37.0 0.85 1.40
CDNS 171117C00038000 C 11/17/17 38.0 0.60 1.05
CDNS 171117C00039000 C 11/17/17 39.0 0.45 0.85
CDNS 171117C00040000 C 11/17/17 40.0 0.15 0.65
CDNS 171117C00041000 C 11/17/17 41.0 0.15 0.55
CDNS 171117P00018000 P 11/17/17 18.0 0.00 0.30
CDNS 171117P00019000 P 11/17/17 19.0 0.00 0.35
CDNS 171117P00020000 P 11/17/17 20.0 0.00 0.40
CDNS 171117P00021000 P 11/17/17 21.0 0.00 0.40
CDNS 171117P00022000 P 11/17/17 22.0 0.00 0.45
CDNS 171117P00023000 P 11/17/17 23.0 0.05 0.40
CDNS 171117P00024000 P 11/17/17 24.0 0.05 0.45
CDNS 171117P00025000 P 11/17/17 25.0 0.05 0.55
CDNS 171117P00026000 P 11/17/17 26.0 0.10 0.60
CDNS 171117P00027000 P 11/17/17 27.0 0.25 0.65
CDNS 171117P00028000 P 11/17/17 28.0 0.50 0.80
CDNS 171117P00029000 P 11/17/17 29.0 0.60 1.10
CDNS 171117P00030000 P 11/17/17 30.0 0.90 1.30
CDNS 171117P00031000 P 11/17/17 31.0 1.20 1.55
CDNS 171117P00032000 P 11/17/17 32.0 1.45 1.90
CDNS 171117P00033000 P 11/17/17 33.0 1.80 2.30
CDNS 171117P00034000 P 11/17/17 34.0 2.30 2.75
CDNS 171117P00035000 P 11/17/17 35.0 2.90 3.30
CDNS 171117P00036000 P 11/17/17 36.0 3.50 4.10
CDNS 171117P00037000 P 11/17/17 37.0 4.20 5.00
CDNS 171117P00038000 P 11/17/17 38.0 4.60 5.60
CDNS 171117P00039000 P 11/17/17 39.0 5.40 6.60
CDNS 171117P00040000 P 11/17/17 40.0 6.30 7.40
CDNS 171117P00041000 P 11/17/17 41.0 7.20 8.40

OPRA data is delayed 15 minutes.