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 (2015-05-15)Premium Content

Cadence Design Systems Inc (CDNS)
As of Jul 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 150821C00010000 C 08/21/15 10.0 8.80 13.30
CDNS 150821C00011000 C 08/21/15 11.0 7.70 12.30
CDNS 150821C00012000 C 08/21/15 12.0 6.80 11.30
CDNS 150821C00013000 C 08/21/15 13.0 5.80 10.40
CDNS 150821C00014000 C 08/21/15 14.0 4.80 9.30
CDNS 150821C00015000 C 08/21/15 15.0 5.50 6.50
CDNS 150821C00016000 C 08/21/15 16.0 2.80 7.30
CDNS 150821C00017000 C 08/21/15 17.0 3.50 6.30
CDNS 150821C00018000 C 08/21/15 18.0 2.60 3.40
CDNS 150821C00019000 C 08/21/15 19.0 1.95 2.30
CDNS 150821C00020000 C 08/21/15 20.0 0.85 1.35
CDNS 150821C00021000 C 08/21/15 21.0 0.30 0.50
CDNS 150821C00022000 C 08/21/15 22.0 0.00 0.20
CDNS 150821C00023000 C 08/21/15 23.0 0.00 0.20
CDNS 150821C00024000 C 08/21/15 24.0 0.00 1.90
CDNS 150821C00025000 C 08/21/15 25.0 0.00 1.85
CDNS 150821C00026000 C 08/21/15 26.0 0.00 1.85
CDNS 150821C00027000 C 08/21/15 27.0 0.00 0.15
CDNS 150821P00010000 P 08/21/15 10.0 0.00 0.15
CDNS 150821P00011000 P 08/21/15 11.0 0.00 1.90
CDNS 150821P00012000 P 08/21/15 12.0 0.00 1.90
CDNS 150821P00013000 P 08/21/15 13.0 0.00 1.85
CDNS 150821P00014000 P 08/21/15 14.0 0.00 1.85
CDNS 150821P00015000 P 08/21/15 15.0 0.00 1.55
CDNS 150821P00016000 P 08/21/15 16.0 0.00 0.15
CDNS 150821P00017000 P 08/21/15 17.0 0.00 0.15
CDNS 150821P00018000 P 08/21/15 18.0 0.00 0.25
CDNS 150821P00019000 P 08/21/15 19.0 0.00 0.20
CDNS 150821P00020000 P 08/21/15 20.0 0.05 0.20
CDNS 150821P00021000 P 08/21/15 21.0 0.35 0.45
CDNS 150821P00022000 P 08/21/15 22.0 0.00 4.80
CDNS 150821P00023000 P 08/21/15 23.0 0.00 4.80
CDNS 150821P00024000 P 08/21/15 24.0 0.75 5.30
CDNS 150821P00025000 P 08/21/15 25.0 1.70 6.30
CDNS 150821P00026000 P 08/21/15 26.0 2.70 7.30
CDNS 150821P00027000 P 08/21/15 27.0 5.30 6.80
CDNS 150918C00011000 C 09/18/15 11.0 9.50 10.50
CDNS 150918C00012000 C 09/18/15 12.0 6.80 11.40
CDNS 150918C00013000 C 09/18/15 13.0 5.80 10.40
CDNS 150918C00014000 C 09/18/15 14.0 4.80 9.30
CDNS 150918C00015000 C 09/18/15 15.0 3.80 8.30
CDNS 150918C00016000 C 09/18/15 16.0 2.75 7.30
CDNS 150918C00017000 C 09/18/15 17.0 1.75 6.30
CDNS 150918C00018000 C 09/18/15 18.0 0.85 5.40
CDNS 150918C00019000 C 09/18/15 19.0 0.60 2.55
CDNS 150918C00020000 C 09/18/15 20.0 1.00 1.90
CDNS 150918C00021000 C 09/18/15 21.0 0.55 0.70
CDNS 150918C00022000 C 09/18/15 22.0 0.20 0.35
CDNS 150918C00023000 C 09/18/15 23.0 0.00 2.65
CDNS 150918C00024000 C 09/18/15 24.0 0.00 3.60
CDNS 150918C00025000 C 09/18/15 25.0 0.00 2.25
CDNS 150918C00026000 C 09/18/15 26.0 0.00 2.35
CDNS 150918C00027000 C 09/18/15 27.0 0.00 2.20
CDNS 150918C00028000 C 09/18/15 28.0 0.00 1.95
CDNS 150918C00029000 C 09/18/15 29.0 0.00 0.70
CDNS 150918P00011000 P 09/18/15 11.0 0.00 0.50
CDNS 150918P00012000 P 09/18/15 12.0 0.00 4.60
CDNS 150918P00013000 P 09/18/15 13.0 0.00 2.20
CDNS 150918P00014000 P 09/18/15 14.0 0.00 2.20
CDNS 150918P00015000 P 09/18/15 15.0 0.00 3.80
CDNS 150918P00016000 P 09/18/15 16.0 0.00 4.10
CDNS 150918P00017000 P 09/18/15 17.0 0.00 2.20
CDNS 150918P00018000 P 09/18/15 18.0 0.00 2.30
CDNS 150918P00019000 P 09/18/15 19.0 0.00 0.25
CDNS 150918P00020000 P 09/18/15 20.0 0.20 0.35
CDNS 150918P00021000 P 09/18/15 21.0 0.55 0.70
CDNS 150918P00022000 P 09/18/15 22.0 0.00 2.80
CDNS 150918P00023000 P 09/18/15 23.0 0.00 4.80
CDNS 150918P00024000 P 09/18/15 24.0 0.90 5.40
CDNS 150918P00025000 P 09/18/15 25.0 3.00 4.60
CDNS 150918P00026000 P 09/18/15 26.0 2.80 7.30
CDNS 150918P00027000 P 09/18/15 27.0 3.80 8.30
CDNS 150918P00028000 P 09/18/15 28.0 6.50 7.70
CDNS 150918P00029000 P 09/18/15 29.0 7.60 8.40
CDNS 151120C00010000 C 11/20/15 10.0 10.50 11.30
CDNS 151120C00011000 C 11/20/15 11.0 7.80 12.30
CDNS 151120C00012000 C 11/20/15 12.0 6.80 11.40
CDNS 151120C00013000 C 11/20/15 13.0 5.80 10.40
CDNS 151120C00014000 C 11/20/15 14.0 4.70 9.40
CDNS 151120C00015000 C 11/20/15 15.0 3.70 8.40
CDNS 151120C00016000 C 11/20/15 16.0 4.60 5.70
CDNS 151120C00017000 C 11/20/15 17.0 2.55 5.70
CDNS 151120C00018000 C 11/20/15 18.0 1.00 5.50
CDNS 151120C00019000 C 11/20/15 19.0 2.00 2.80
CDNS 151120C00020000 C 11/20/15 20.0 1.35 1.90
CDNS 151120C00021000 C 11/20/15 21.0 0.95 1.20
CDNS 151120C00022000 C 11/20/15 22.0 0.50 0.70
CDNS 151120C00023000 C 11/20/15 23.0 0.25 0.40
CDNS 151120C00024000 C 11/20/15 24.0 0.00 2.05
CDNS 151120C00025000 C 11/20/15 25.0 0.00 2.90
CDNS 151120C00026000 C 11/20/15 26.0 0.00 4.80
CDNS 151120C00027000 C 11/20/15 27.0 0.00 2.35
CDNS 151120C00028000 C 11/20/15 28.0 0.00 0.25
CDNS 151120P00010000 P 11/20/15 10.0 0.00 0.20
CDNS 151120P00011000 P 11/20/15 11.0 0.00 4.10
CDNS 151120P00012000 P 11/20/15 12.0 0.00 4.50
CDNS 151120P00013000 P 11/20/15 13.0 0.00 2.10
CDNS 151120P00014000 P 11/20/15 14.0 0.00 4.40
CDNS 151120P00015000 P 11/20/15 15.0 0.00 2.35
CDNS 151120P00016000 P 11/20/15 16.0 0.00 2.25
CDNS 151120P00017000 P 11/20/15 17.0 0.00 1.95
CDNS 151120P00018000 P 11/20/15 18.0 0.05 0.35
CDNS 151120P00019000 P 11/20/15 19.0 0.20 0.45
CDNS 151120P00020000 P 11/20/15 20.0 0.55 0.75
CDNS 151120P00021000 P 11/20/15 21.0 0.90 1.10
CDNS 151120P00022000 P 11/20/15 22.0 1.45 1.80
CDNS 151120P00023000 P 11/20/15 23.0 0.30 4.80
CDNS 151120P00024000 P 11/20/15 24.0 1.00 5.50
CDNS 151120P00025000 P 11/20/15 25.0 1.80 6.30
CDNS 151120P00026000 P 11/20/15 26.0 2.80 7.30
CDNS 151120P00027000 P 11/20/15 27.0 3.70 8.30
CDNS 151120P00028000 P 11/20/15 28.0 6.50 8.40
CDNS 160115C00008000 C 01/15/16 8.0 12.30 14.30
CDNS 160115C00010000 C 01/15/16 10.0 8.90 13.40
CDNS 160115C00011000 C 01/15/16 11.0 7.80 12.40
CDNS 160115C00012000 C 01/15/16 12.0 6.80 11.40
CDNS 160115C00013000 C 01/15/16 13.0 5.70 10.30
CDNS 160115C00014000 C 01/15/16 14.0 4.80 9.40
CDNS 160115C00015000 C 01/15/16 15.0 4.00 8.40
CDNS 160115C00016000 C 01/15/16 16.0 2.95 7.50
CDNS 160115C00017000 C 01/15/16 17.0 3.70 4.60
CDNS 160115C00018000 C 01/15/16 18.0 1.10 5.70
CDNS 160115C00019000 C 01/15/16 19.0 0.50 4.90
CDNS 160115C00020000 C 01/15/16 20.0 1.20 2.10
CDNS 160115C00021000 C 01/15/16 21.0 1.15 1.45
CDNS 160115C00022000 C 01/15/16 22.0 0.70 0.95
CDNS 160115C00023000 C 01/15/16 23.0 0.40 0.65
CDNS 160115C00024000 C 01/15/16 24.0 0.10 0.55
CDNS 160115C00025000 C 01/15/16 25.0 0.05 0.40
CDNS 160115C00026000 C 01/15/16 26.0 0.00 1.90
CDNS 160115C00027000 C 01/15/16 27.0 0.00 2.35
CDNS 160115C00028000 C 01/15/16 28.0 0.00 0.30
CDNS 160115P00008000 P 01/15/16 8.0 0.00 0.25
CDNS 160115P00010000 P 01/15/16 10.0 0.00 4.30
CDNS 160115P00011000 P 01/15/16 11.0 0.00 2.25
CDNS 160115P00012000 P 01/15/16 12.0 0.00 2.40
CDNS 160115P00013000 P 01/15/16 13.0 0.00 2.85
CDNS 160115P00014000 P 01/15/16 14.0 0.00 2.40
CDNS 160115P00015000 P 01/15/16 15.0 0.00 0.30
CDNS 160115P00016000 P 01/15/16 16.0 0.00 1.95
CDNS 160115P00017000 P 01/15/16 17.0 0.05 0.45
CDNS 160115P00018000 P 01/15/16 18.0 0.15 0.55
CDNS 160115P00019000 P 01/15/16 19.0 0.40 0.65
CDNS 160115P00020000 P 01/15/16 20.0 0.70 0.95
CDNS 160115P00021000 P 01/15/16 21.0 1.05 1.30
CDNS 160115P00022000 P 01/15/16 22.0 1.60 2.00
CDNS 160115P00023000 P 01/15/16 23.0 0.30 4.80
CDNS 160115P00024000 P 01/15/16 24.0 1.00 5.50
CDNS 160115P00025000 P 01/15/16 25.0 1.95 6.50
CDNS 160115P00026000 P 01/15/16 26.0 2.80 7.20
CDNS 160115P00027000 P 01/15/16 27.0 3.80 8.30
CDNS 160115P00028000 P 01/15/16 28.0 6.60 7.60
CDNS 160219C00011000 C 02/19/16 11.0 8.40 11.00
CDNS 160219C00012000 C 02/19/16 12.0 8.20 10.00
CDNS 160219C00013000 C 02/19/16 13.0 5.90 10.40
CDNS 160219C00014000 C 02/19/16 14.0 4.80 9.40
CDNS 160219C00015000 C 02/19/16 15.0 4.00 8.50
CDNS 160219C00016000 C 02/19/16 16.0 2.90 7.40
CDNS 160219C00017000 C 02/19/16 17.0 2.05 6.60
CDNS 160219C00018000 C 02/19/16 18.0 1.40 5.60
CDNS 160219C00019000 C 02/19/16 19.0 0.45 5.00
CDNS 160219C00020000 C 02/19/16 20.0 1.70 2.35
CDNS 160219C00021000 C 02/19/16 21.0 1.35 1.65
CDNS 160219C00022000 C 02/19/16 22.0 0.85 1.10
CDNS 160219C00023000 C 02/19/16 23.0 0.55 0.80
CDNS 160219C00024000 C 02/19/16 24.0 0.35 0.60
CDNS 160219C00025000 C 02/19/16 25.0 0.05 0.50
CDNS 160219C00026000 C 02/19/16 26.0 0.00 2.50
CDNS 160219C00027000 C 02/19/16 27.0 0.00 2.45
CDNS 160219C00028000 C 02/19/16 28.0 0.00 2.35
CDNS 160219C00029000 C 02/19/16 29.0 0.00 0.30
CDNS 160219P00011000 P 02/19/16 11.0 0.00 0.25
CDNS 160219P00012000 P 02/19/16 12.0 0.00 4.50
CDNS 160219P00013000 P 02/19/16 13.0 0.00 4.10
CDNS 160219P00014000 P 02/19/16 14.0 0.00 2.80
CDNS 160219P00015000 P 02/19/16 15.0 0.00 2.15
CDNS 160219P00016000 P 02/19/16 16.0 0.00 1.00
CDNS 160219P00017000 P 02/19/16 17.0 0.10 0.60
CDNS 160219P00018000 P 02/19/16 18.0 0.20 0.60
CDNS 160219P00019000 P 02/19/16 19.0 0.50 0.80
CDNS 160219P00020000 P 02/19/16 20.0 0.80 1.10
CDNS 160219P00021000 P 02/19/16 21.0 1.20 1.50
CDNS 160219P00022000 P 02/19/16 22.0 1.75 2.15
CDNS 160219P00023000 P 02/19/16 23.0 2.10 3.50
CDNS 160219P00024000 P 02/19/16 24.0 1.30 5.70
CDNS 160219P00025000 P 02/19/16 25.0 2.05 6.40
CDNS 160219P00026000 P 02/19/16 26.0 2.90 7.40
CDNS 160219P00027000 P 02/19/16 27.0 3.90 8.40
CDNS 160219P00028000 P 02/19/16 28.0 5.00 9.40
CDNS 160219P00029000 P 02/19/16 29.0 7.30 9.00
CDNS 170120C00008000 C 01/20/17 8.0 10.90 15.40
CDNS 170120C00010000 C 01/20/17 10.0 8.90 13.40
CDNS 170120C00013000 C 01/20/17 13.0 6.10 10.60
CDNS 170120C00015000 C 01/20/17 15.0 4.50 8.80
CDNS 170120C00017000 C 01/20/17 17.0 4.00 7.40
CDNS 170120C00020000 C 01/20/17 20.0 0.60 5.40
CDNS 170120C00022000 C 01/20/17 22.0 1.35 3.50
CDNS 170120C00025000 C 01/20/17 25.0 0.15 1.90
CDNS 170120C00027000 C 01/20/17 27.0 0.00 4.70
CDNS 170120C00030000 C 01/20/17 30.0 0.00 1.00
CDNS 170120P00008000 P 01/20/17 8.0 0.00 1.75
CDNS 170120P00010000 P 01/20/17 10.0 0.00 4.80
CDNS 170120P00013000 P 01/20/17 13.0 0.00 4.80
CDNS 170120P00015000 P 01/20/17 15.0 0.00 4.10
CDNS 170120P00017000 P 01/20/17 17.0 0.00 3.80
CDNS 170120P00020000 P 01/20/17 20.0 0.05 4.80
CDNS 170120P00022000 P 01/20/17 22.0 1.90 5.10
CDNS 170120P00025000 P 01/20/17 25.0 3.70 5.70
CDNS 170120P00027000 P 01/20/17 27.0 4.40 8.80
CDNS 170120P00030000 P 01/20/17 30.0 8.20 10.20

OPRA data is delayed 15 minutes.