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 (2017-08-11)Premium Content

Cadence Design Systems Inc (CDNS)
As of Oct 16 2017 5:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 171020C00029000 C 10/20/17 29.0 12.30 13.40
CDNS 171020C00030000 C 10/20/17 30.0 11.40 12.30
CDNS 171020C00031000 C 10/20/17 31.0 10.30 11.80
CDNS 171020C00032000 C 10/20/17 32.0 9.80 10.80
CDNS 171020C00033000 C 10/20/17 33.0 8.80 9.20
CDNS 171020C00034000 C 10/20/17 34.0 7.70 8.90
CDNS 171020C00035000 C 10/20/17 35.0 6.90 8.10
CDNS 171020C00036000 C 10/20/17 36.0 5.90 6.60
CDNS 171020C00037000 C 10/20/17 37.0 4.90 5.20
CDNS 171020C00038000 C 10/20/17 38.0 3.90 4.30
CDNS 171020C00039000 C 10/20/17 39.0 2.90 3.10
CDNS 171020C00040000 C 10/20/17 40.0 1.90 2.10
CDNS 171020C00041000 C 10/20/17 41.0 0.95 1.15
CDNS 171020C00042000 C 10/20/17 42.0 0.30 0.45
CDNS 171020C00043000 C 10/20/17 43.0 0.05 0.20
CDNS 171020C00044000 C 10/20/17 44.0 0.00 0.20
CDNS 171020C00045000 C 10/20/17 45.0 0.00 0.10
CDNS 171020C00046000 C 10/20/17 46.0 0.00 0.20
CDNS 171020C00047000 C 10/20/17 47.0 0.00 0.25
CDNS 171020C00048000 C 10/20/17 48.0 0.00 0.20
CDNS 171020P00029000 P 10/20/17 29.0 0.00 0.10
CDNS 171020P00030000 P 10/20/17 30.0 0.00 0.10
CDNS 171020P00031000 P 10/20/17 31.0 0.00 0.10
CDNS 171020P00032000 P 10/20/17 32.0 0.00 0.10
CDNS 171020P00033000 P 10/20/17 33.0 0.00 0.10
CDNS 171020P00034000 P 10/20/17 34.0 0.00 0.10
CDNS 171020P00035000 P 10/20/17 35.0 0.00 0.10
CDNS 171020P00036000 P 10/20/17 36.0 0.00 0.10
CDNS 171020P00037000 P 10/20/17 37.0 0.00 0.05
CDNS 171020P00038000 P 10/20/17 38.0 0.00 0.10
CDNS 171020P00039000 P 10/20/17 39.0 0.00 0.10
CDNS 171020P00040000 P 10/20/17 40.0 0.00 0.10
CDNS 171020P00041000 P 10/20/17 41.0 0.00 0.15
CDNS 171020P00042000 P 10/20/17 42.0 0.30 0.45
CDNS 171020P00043000 P 10/20/17 43.0 1.00 1.15
CDNS 171020P00044000 P 10/20/17 44.0 1.80 2.10
CDNS 171020P00045000 P 10/20/17 45.0 2.90 3.10
CDNS 171020P00046000 P 10/20/17 46.0 3.40 4.10
CDNS 171020P00047000 P 10/20/17 47.0 4.90 5.20
CDNS 171020P00048000 P 10/20/17 48.0 5.80 6.20
CDNS 171117C00018000 C 11/17/17 18.0 23.90 24.50
CDNS 171117C00019000 C 11/17/17 19.0 22.80 25.00
CDNS 171117C00020000 C 11/17/17 20.0 21.90 23.20
CDNS 171117C00021000 C 11/17/17 21.0 20.90 23.40
CDNS 171117C00022000 C 11/17/17 22.0 19.90 20.60
CDNS 171117C00023000 C 11/17/17 23.0 18.90 21.40
CDNS 171117C00024000 C 11/17/17 24.0 17.90 20.40
CDNS 171117C00025000 C 11/17/17 25.0 16.90 17.70
CDNS 171117C00026000 C 11/17/17 26.0 15.90 18.40
CDNS 171117C00027000 C 11/17/17 27.0 14.90 17.10
CDNS 171117C00028000 C 11/17/17 28.0 13.90 14.50
CDNS 171117C00029000 C 11/17/17 29.0 12.90 13.60
CDNS 171117C00030000 C 11/17/17 30.0 11.90 12.50
CDNS 171117C00031000 C 11/17/17 31.0 10.90 11.50
CDNS 171117C00032000 C 11/17/17 32.0 9.90 10.60
CDNS 171117C00033000 C 11/17/17 33.0 8.90 9.50
CDNS 171117C00034000 C 11/17/17 34.0 7.90 8.60
CDNS 171117C00035000 C 11/17/17 35.0 6.90 7.50
CDNS 171117C00036000 C 11/17/17 36.0 6.00 6.50
CDNS 171117C00037000 C 11/17/17 37.0 5.10 5.30
CDNS 171117C00038000 C 11/17/17 38.0 4.10 4.40
CDNS 171117C00039000 C 11/17/17 39.0 3.30 3.60
CDNS 171117C00040000 C 11/17/17 40.0 2.55 2.85
CDNS 171117C00041000 C 11/17/17 41.0 1.90 2.15
CDNS 171117C00042000 C 11/17/17 42.0 1.30 1.55
CDNS 171117C00043000 C 11/17/17 43.0 0.95 1.10
CDNS 171117C00044000 C 11/17/17 44.0 0.65 0.80
CDNS 171117C00045000 C 11/17/17 45.0 0.40 0.55
CDNS 171117C00046000 C 11/17/17 46.0 0.25 0.45
CDNS 171117C00047000 C 11/17/17 47.0 0.15 0.40
CDNS 171117C00048000 C 11/17/17 48.0 0.10 0.35
CDNS 171117P00018000 P 11/17/17 18.0 0.00 0.20
CDNS 171117P00019000 P 11/17/17 19.0 0.00 0.30
CDNS 171117P00020000 P 11/17/17 20.0 0.00 0.30
CDNS 171117P00021000 P 11/17/17 21.0 0.00 0.30
CDNS 171117P00022000 P 11/17/17 22.0 0.00 0.30
CDNS 171117P00023000 P 11/17/17 23.0 0.00 0.30
CDNS 171117P00024000 P 11/17/17 24.0 0.00 0.30
CDNS 171117P00025000 P 11/17/17 25.0 0.00 0.30
CDNS 171117P00026000 P 11/17/17 26.0 0.00 0.30
CDNS 171117P00027000 P 11/17/17 27.0 0.00 0.15
CDNS 171117P00028000 P 11/17/17 28.0 0.00 0.15
CDNS 171117P00029000 P 11/17/17 29.0 0.00 0.15
CDNS 171117P00030000 P 11/17/17 30.0 0.00 0.10
CDNS 171117P00031000 P 11/17/17 31.0 0.00 0.10
CDNS 171117P00032000 P 11/17/17 32.0 0.00 0.10
CDNS 171117P00033000 P 11/17/17 33.0 0.00 0.10
CDNS 171117P00034000 P 11/17/17 34.0 0.00 0.15
CDNS 171117P00035000 P 11/17/17 35.0 0.00 0.20
CDNS 171117P00036000 P 11/17/17 36.0 0.00 0.20
CDNS 171117P00037000 P 11/17/17 37.0 0.05 0.25
CDNS 171117P00038000 P 11/17/17 38.0 0.15 0.35
CDNS 171117P00039000 P 11/17/17 39.0 0.30 0.50
CDNS 171117P00040000 P 11/17/17 40.0 0.55 0.75
CDNS 171117P00041000 P 11/17/17 41.0 0.85 1.00
CDNS 171117P00042000 P 11/17/17 42.0 1.30 1.55
CDNS 171117P00043000 P 11/17/17 43.0 1.85 2.10
CDNS 171117P00044000 P 11/17/17 44.0 2.55 2.85
CDNS 171117P00045000 P 11/17/17 45.0 3.20 3.60
CDNS 171117P00046000 P 11/17/17 46.0 4.10 4.60
CDNS 171117P00047000 P 11/17/17 47.0 5.00 5.50
CDNS 171117P00048000 P 11/17/17 48.0 5.90 6.40
CDNS 180216C00019000 C 02/16/18 19.0 22.80 23.60
CDNS 180216C00020000 C 02/16/18 20.0 20.20 24.30
CDNS 180216C00021000 C 02/16/18 21.0 19.30 23.30
CDNS 180216C00022000 C 02/16/18 22.0 17.90 22.30
CDNS 180216C00023000 C 02/16/18 23.0 18.60 19.60
CDNS 180216C00024000 C 02/16/18 24.0 16.00 20.00
CDNS 180216C00025000 C 02/16/18 25.0 14.90 19.30
CDNS 180216C00026000 C 02/16/18 26.0 14.00 18.30
CDNS 180216C00027000 C 02/16/18 27.0 15.00 15.30
CDNS 180216C00028000 C 02/16/18 28.0 14.00 14.30
CDNS 180216C00029000 C 02/16/18 29.0 13.00 15.50
CDNS 180216C00030000 C 02/16/18 30.0 12.00 12.60
CDNS 180216C00031000 C 02/16/18 31.0 11.10 11.40
CDNS 180216C00032000 C 02/16/18 32.0 10.10 12.50
CDNS 180216C00033000 C 02/16/18 33.0 9.20 11.50
CDNS 180216C00034000 C 02/16/18 34.0 8.20 8.60
CDNS 180216C00035000 C 02/16/18 35.0 7.40 7.70
CDNS 180216C00036000 C 02/16/18 36.0 6.50 6.80
CDNS 180216C00037000 C 02/16/18 37.0 5.60 5.90
CDNS 180216C00038000 C 02/16/18 38.0 4.90 5.10
CDNS 180216C00039000 C 02/16/18 39.0 4.10 4.40
CDNS 180216C00040000 C 02/16/18 40.0 3.40 3.70
CDNS 180216C00041000 C 02/16/18 41.0 2.85 3.00
CDNS 180216C00042000 C 02/16/18 42.0 2.30 2.45
CDNS 180216C00043000 C 02/16/18 43.0 1.80 1.95
CDNS 180216C00044000 C 02/16/18 44.0 1.40 1.55
CDNS 180216C00045000 C 02/16/18 45.0 1.05 1.20
CDNS 180216C00046000 C 02/16/18 46.0 0.80 0.95
CDNS 180216C00047000 C 02/16/18 47.0 0.60 0.75
CDNS 180216C00048000 C 02/16/18 48.0 0.40 0.55
CDNS 180216C00049000 C 02/16/18 49.0 0.25 0.45
CDNS 180216P00019000 P 02/16/18 19.0 0.00 0.30
CDNS 180216P00020000 P 02/16/18 20.0 0.00 0.20
CDNS 180216P00021000 P 02/16/18 21.0 0.00 0.15
CDNS 180216P00022000 P 02/16/18 22.0 0.00 0.15
CDNS 180216P00023000 P 02/16/18 23.0 0.00 0.15
CDNS 180216P00024000 P 02/16/18 24.0 0.00 0.15
CDNS 180216P00025000 P 02/16/18 25.0 0.00 0.15
CDNS 180216P00026000 P 02/16/18 26.0 0.00 0.15
CDNS 180216P00027000 P 02/16/18 27.0 0.00 0.15
CDNS 180216P00028000 P 02/16/18 28.0 0.00 0.20
CDNS 180216P00029000 P 02/16/18 29.0 0.00 0.20
CDNS 180216P00030000 P 02/16/18 30.0 0.05 0.25
CDNS 180216P00031000 P 02/16/18 31.0 0.00 0.20
CDNS 180216P00032000 P 02/16/18 32.0 0.10 0.25
CDNS 180216P00033000 P 02/16/18 33.0 0.15 0.30
CDNS 180216P00034000 P 02/16/18 34.0 0.20 0.35
CDNS 180216P00035000 P 02/16/18 35.0 0.30 0.45
CDNS 180216P00036000 P 02/16/18 36.0 0.40 0.55
CDNS 180216P00037000 P 02/16/18 37.0 0.55 0.70
CDNS 180216P00038000 P 02/16/18 38.0 0.75 0.90
CDNS 180216P00039000 P 02/16/18 39.0 1.00 1.15
CDNS 180216P00040000 P 02/16/18 40.0 1.30 1.45
CDNS 180216P00041000 P 02/16/18 41.0 1.65 1.80
CDNS 180216P00042000 P 02/16/18 42.0 2.10 2.25
CDNS 180216P00043000 P 02/16/18 43.0 2.60 2.75
CDNS 180216P00044000 P 02/16/18 44.0 3.20 3.40
CDNS 180216P00045000 P 02/16/18 45.0 3.90 4.10
CDNS 180216P00046000 P 02/16/18 46.0 4.60 4.80
CDNS 180216P00047000 P 02/16/18 47.0 5.40 5.60
CDNS 180216P00048000 P 02/16/18 48.0 6.20 6.50
CDNS 180216P00049000 P 02/16/18 49.0 7.10 7.40
CDNS 180518C00020000 C 05/18/18 20.0 20.90 23.50
CDNS 180518C00021000 C 05/18/18 21.0 18.90 23.40
CDNS 180518C00022000 C 05/18/18 22.0 18.00 22.60
CDNS 180518C00023000 C 05/18/18 23.0 18.10 21.40
CDNS 180518C00024000 C 05/18/18 24.0 18.10 19.20
CDNS 180518C00025000 C 05/18/18 25.0 16.70 18.20
CDNS 180518C00026000 C 05/18/18 26.0 16.20 17.10
CDNS 180518C00027000 C 05/18/18 27.0 15.10 16.20
CDNS 180518C00028000 C 05/18/18 28.0 13.90 15.60
CDNS 180518C00029000 C 05/18/18 29.0 12.70 14.30
CDNS 180518C00030000 C 05/18/18 30.0 12.10 13.70
CDNS 180518C00031000 C 05/18/18 31.0 11.00 13.00
CDNS 180518C00032000 C 05/18/18 32.0 10.40 11.20
CDNS 180518C00033000 C 05/18/18 33.0 9.60 10.40
CDNS 180518C00034000 C 05/18/18 34.0 8.80 9.10
CDNS 180518C00035000 C 05/18/18 35.0 7.80 8.20
CDNS 180518C00036000 C 05/18/18 36.0 7.10 7.40
CDNS 180518C00037000 C 05/18/18 37.0 6.20 6.60
CDNS 180518C00038000 C 05/18/18 38.0 5.60 6.20
CDNS 180518C00039000 C 05/18/18 39.0 4.80 5.20
CDNS 180518C00040000 C 05/18/18 40.0 4.20 4.50
CDNS 180518C00041000 C 05/18/18 41.0 3.60 3.90
CDNS 180518C00042000 C 05/18/18 42.0 3.00 3.30
CDNS 180518C00043000 C 05/18/18 43.0 2.55 2.85
CDNS 180518C00044000 C 05/18/18 44.0 2.10 2.35
CDNS 180518C00045000 C 05/18/18 45.0 1.75 1.95
CDNS 180518C00046000 C 05/18/18 46.0 1.40 1.60
CDNS 180518C00047000 C 05/18/18 47.0 1.15 1.30
CDNS 180518C00048000 C 05/18/18 48.0 0.90 1.10
CDNS 180518C00049000 C 05/18/18 49.0 0.70 0.90
CDNS 180518C00050000 C 05/18/18 50.0 0.55 0.70
CDNS 180518P00020000 P 05/18/18 20.0 0.00 0.20
CDNS 180518P00021000 P 05/18/18 21.0 0.00 0.20
CDNS 180518P00022000 P 05/18/18 22.0 0.00 0.20
CDNS 180518P00023000 P 05/18/18 23.0 0.00 0.25
CDNS 180518P00024000 P 05/18/18 24.0 0.00 0.25
CDNS 180518P00025000 P 05/18/18 25.0 0.00 0.35
CDNS 180518P00026000 P 05/18/18 26.0 0.00 0.30
CDNS 180518P00027000 P 05/18/18 27.0 0.05 0.20
CDNS 180518P00028000 P 05/18/18 28.0 0.00 0.25
CDNS 180518P00029000 P 05/18/18 29.0 0.15 0.30
CDNS 180518P00030000 P 05/18/18 30.0 0.15 0.35
CDNS 180518P00031000 P 05/18/18 31.0 0.25 0.40
CDNS 180518P00032000 P 05/18/18 32.0 0.30 0.45
CDNS 180518P00033000 P 05/18/18 33.0 0.40 0.55
CDNS 180518P00034000 P 05/18/18 34.0 0.50 0.65
CDNS 180518P00035000 P 05/18/18 35.0 0.60 0.80
CDNS 180518P00036000 P 05/18/18 36.0 0.75 1.00
CDNS 180518P00037000 P 05/18/18 37.0 0.95 1.20
CDNS 180518P00038000 P 05/18/18 38.0 1.20 1.45
CDNS 180518P00039000 P 05/18/18 39.0 1.45 1.70
CDNS 180518P00040000 P 05/18/18 40.0 1.80 2.05
CDNS 180518P00041000 P 05/18/18 41.0 2.20 2.50
CDNS 180518P00042000 P 05/18/18 42.0 2.65 2.90
CDNS 180518P00043000 P 05/18/18 43.0 3.10 3.40
CDNS 180518P00044000 P 05/18/18 44.0 3.70 4.00
CDNS 180518P00045000 P 05/18/18 45.0 4.30 4.60
CDNS 180518P00046000 P 05/18/18 46.0 5.00 5.30
CDNS 180518P00047000 P 05/18/18 47.0 5.70 6.00
CDNS 180518P00048000 P 05/18/18 48.0 4.50 6.80
CDNS 180518P00049000 P 05/18/18 49.0 7.10 7.60
CDNS 180518P00050000 P 05/18/18 50.0 8.20 8.50

OPRA data is delayed 15 minutes.