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 7 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 150717C00010000 C 07/17/15 10.0 8.90 9.90
CDNS 150717C00011000 C 07/17/15 11.0 6.00 10.50
CDNS 150717C00012000 C 07/17/15 12.0 6.40 7.60
CDNS 150717C00013000 C 07/17/15 13.0 5.90 7.10
CDNS 150717C00014000 C 07/17/15 14.0 4.50 5.80
CDNS 150717C00015000 C 07/17/15 15.0 3.50 4.80
CDNS 150717C00016000 C 07/17/15 16.0 2.75 3.80
CDNS 150717C00017000 C 07/17/15 17.0 0.95 2.85
CDNS 150717C00018000 C 07/17/15 18.0 0.85 1.70
CDNS 150717C00019000 C 07/17/15 19.0 0.40 0.55
CDNS 150717C00020000 C 07/17/15 20.0 0.00 0.25
CDNS 150717C00021000 C 07/17/15 21.0 0.00 0.35
CDNS 150717C00022000 C 07/17/15 22.0 0.00 0.25
CDNS 150717C00023000 C 07/17/15 23.0 0.00 0.20
CDNS 150717C00024000 C 07/17/15 24.0 0.00 0.40
CDNS 150717C00025000 C 07/17/15 25.0 0.00 0.20
CDNS 150717C00026000 C 07/17/15 26.0 0.00 0.20
CDNS 150717C00027000 C 07/17/15 27.0 0.00 0.20
CDNS 150717C00028000 C 07/17/15 28.0 0.00 0.20
CDNS 150717P00010000 P 07/17/15 10.0 0.00 0.15
CDNS 150717P00011000 P 07/17/15 11.0 0.00 0.15
CDNS 150717P00012000 P 07/17/15 12.0 0.00 0.15
CDNS 150717P00013000 P 07/17/15 13.0 0.00 0.15
CDNS 150717P00014000 P 07/17/15 14.0 0.00 0.15
CDNS 150717P00015000 P 07/17/15 15.0 0.00 0.15
CDNS 150717P00016000 P 07/17/15 16.0 0.00 0.20
CDNS 150717P00017000 P 07/17/15 17.0 0.00 0.20
CDNS 150717P00018000 P 07/17/15 18.0 0.00 0.15
CDNS 150717P00019000 P 07/17/15 19.0 0.10 0.25
CDNS 150717P00020000 P 07/17/15 20.0 0.45 1.10
CDNS 150717P00021000 P 07/17/15 21.0 1.30 2.30
CDNS 150717P00022000 P 07/17/15 22.0 2.25 4.10
CDNS 150717P00023000 P 07/17/15 23.0 3.20 4.30
CDNS 150717P00024000 P 07/17/15 24.0 4.20 5.30
CDNS 150717P00025000 P 07/17/15 25.0 5.10 6.10
CDNS 150717P00026000 P 07/17/15 26.0 5.90 7.60
CDNS 150717P00027000 P 07/17/15 27.0 5.50 10.00
CDNS 150717P00028000 P 07/17/15 28.0 8.50 10.10
CDNS 150821C00010000 C 08/21/15 10.0 7.20 11.40
CDNS 150821C00011000 C 08/21/15 11.0 6.00 10.60
CDNS 150821C00012000 C 08/21/15 12.0 6.50 8.00
CDNS 150821C00013000 C 08/21/15 13.0 4.10 7.50
CDNS 150821C00014000 C 08/21/15 14.0 4.70 6.10
CDNS 150821C00015000 C 08/21/15 15.0 3.00 6.00
CDNS 150821C00016000 C 08/21/15 16.0 2.80 3.90
CDNS 150821C00017000 C 08/21/15 17.0 2.05 2.95
CDNS 150821C00018000 C 08/21/15 18.0 1.35 2.10
CDNS 150821C00019000 C 08/21/15 19.0 0.75 0.95
CDNS 150821C00020000 C 08/21/15 20.0 0.30 0.40
CDNS 150821C00021000 C 08/21/15 21.0 0.05 0.25
CDNS 150821C00022000 C 08/21/15 22.0 0.00 0.15
CDNS 150821C00023000 C 08/21/15 23.0 0.00 0.15
CDNS 150821C00024000 C 08/21/15 24.0 0.00 0.15
CDNS 150821C00025000 C 08/21/15 25.0 0.00 0.15
CDNS 150821C00026000 C 08/21/15 26.0 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 0.15
CDNS 150821P00012000 P 08/21/15 12.0 0.00 0.15
CDNS 150821P00013000 P 08/21/15 13.0 0.00 0.15
CDNS 150821P00014000 P 08/21/15 14.0 0.00 0.15
CDNS 150821P00015000 P 08/21/15 15.0 0.00 0.20
CDNS 150821P00016000 P 08/21/15 16.0 0.00 0.20
CDNS 150821P00017000 P 08/21/15 17.0 0.00 0.30
CDNS 150821P00018000 P 08/21/15 18.0 0.20 0.40
CDNS 150821P00019000 P 08/21/15 19.0 0.50 0.70
CDNS 150821P00020000 P 08/21/15 20.0 1.00 1.45
CDNS 150821P00021000 P 08/21/15 21.0 1.55 2.20
CDNS 150821P00022000 P 08/21/15 22.0 2.30 3.50
CDNS 150821P00023000 P 08/21/15 23.0 2.90 4.10
CDNS 150821P00024000 P 08/21/15 24.0 4.30 5.10
CDNS 150821P00025000 P 08/21/15 25.0 5.20 6.20
CDNS 150821P00026000 P 08/21/15 26.0 6.10 7.10
CDNS 151120C00010000 C 11/20/15 10.0 7.20 11.40
CDNS 151120C00011000 C 11/20/15 11.0 6.00 10.60
CDNS 151120C00012000 C 11/20/15 12.0 5.00 9.60
CDNS 151120C00013000 C 11/20/15 13.0 4.20 8.70
CDNS 151120C00014000 C 11/20/15 14.0 3.10 7.70
CDNS 151120C00015000 C 11/20/15 15.0 3.00 6.80
CDNS 151120C00016000 C 11/20/15 16.0 1.95 5.20
CDNS 151120C00017000 C 11/20/15 17.0 2.15 3.90
CDNS 151120C00018000 C 11/20/15 18.0 1.80 2.35
CDNS 151120C00019000 C 11/20/15 19.0 1.20 1.45
CDNS 151120C00020000 C 11/20/15 20.0 0.75 0.95
CDNS 151120C00021000 C 11/20/15 21.0 0.40 0.60
CDNS 151120C00022000 C 11/20/15 22.0 0.20 0.40
CDNS 151120C00023000 C 11/20/15 23.0 0.15 0.35
CDNS 151120C00024000 C 11/20/15 24.0 0.00 0.35
CDNS 151120C00025000 C 11/20/15 25.0 0.00 0.30
CDNS 151120C00026000 C 11/20/15 26.0 0.00 0.25
CDNS 151120C00027000 C 11/20/15 27.0 0.00 0.25
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 0.25
CDNS 151120P00012000 P 11/20/15 12.0 0.00 0.25
CDNS 151120P00013000 P 11/20/15 13.0 0.00 0.25
CDNS 151120P00014000 P 11/20/15 14.0 0.00 0.30
CDNS 151120P00015000 P 11/20/15 15.0 0.00 0.35
CDNS 151120P00016000 P 11/20/15 16.0 0.05 0.40
CDNS 151120P00017000 P 11/20/15 17.0 0.30 0.50
CDNS 151120P00018000 P 11/20/15 18.0 0.55 0.75
CDNS 151120P00019000 P 11/20/15 19.0 0.95 1.10
CDNS 151120P00020000 P 11/20/15 20.0 1.45 1.75
CDNS 151120P00021000 P 11/20/15 21.0 2.10 2.50
CDNS 151120P00022000 P 11/20/15 22.0 2.25 3.80
CDNS 151120P00023000 P 11/20/15 23.0 3.00 4.60
CDNS 151120P00024000 P 11/20/15 24.0 4.00 5.50
CDNS 151120P00025000 P 11/20/15 25.0 3.50 8.10
CDNS 151120P00026000 P 11/20/15 26.0 4.50 9.10
CDNS 151120P00027000 P 11/20/15 27.0 5.50 10.10
CDNS 151120P00028000 P 11/20/15 28.0 6.70 10.80
CDNS 160115C00008000 C 01/15/16 8.0 9.10 13.40
CDNS 160115C00010000 C 01/15/16 10.0 7.10 11.70
CDNS 160115C00011000 C 01/15/16 11.0 6.10 10.70
CDNS 160115C00012000 C 01/15/16 12.0 5.00 9.60
CDNS 160115C00013000 C 01/15/16 13.0 4.10 8.70
CDNS 160115C00014000 C 01/15/16 14.0 3.20 7.60
CDNS 160115C00015000 C 01/15/16 15.0 3.80 5.40
CDNS 160115C00016000 C 01/15/16 16.0 3.30 4.20
CDNS 160115C00017000 C 01/15/16 17.0 2.40 3.50
CDNS 160115C00018000 C 01/15/16 18.0 1.95 2.50
CDNS 160115C00019000 C 01/15/16 19.0 1.40 1.65
CDNS 160115C00020000 C 01/15/16 20.0 0.90 1.10
CDNS 160115C00021000 C 01/15/16 21.0 0.55 0.75
CDNS 160115C00022000 C 01/15/16 22.0 0.30 0.55
CDNS 160115C00023000 C 01/15/16 23.0 0.05 0.55
CDNS 160115C00024000 C 01/15/16 24.0 0.00 0.45
CDNS 160115C00025000 C 01/15/16 25.0 0.00 0.35
CDNS 160115C00026000 C 01/15/16 26.0 0.00 0.30
CDNS 160115C00027000 C 01/15/16 27.0 0.00 0.30
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 0.25
CDNS 160115P00011000 P 01/15/16 11.0 0.00 0.25
CDNS 160115P00012000 P 01/15/16 12.0 0.00 0.25
CDNS 160115P00013000 P 01/15/16 13.0 0.00 0.30
CDNS 160115P00014000 P 01/15/16 14.0 0.00 0.35
CDNS 160115P00015000 P 01/15/16 15.0 0.05 0.40
CDNS 160115P00016000 P 01/15/16 16.0 0.05 0.55
CDNS 160115P00017000 P 01/15/16 17.0 0.40 0.60
CDNS 160115P00018000 P 01/15/16 18.0 0.70 0.90
CDNS 160115P00019000 P 01/15/16 19.0 1.10 1.30
CDNS 160115P00020000 P 01/15/16 20.0 1.55 1.80
CDNS 160115P00021000 P 01/15/16 21.0 2.20 2.65
CDNS 160115P00022000 P 01/15/16 22.0 2.60 3.60
CDNS 160115P00023000 P 01/15/16 23.0 2.30 5.90
CDNS 160115P00024000 P 01/15/16 24.0 3.20 6.40
CDNS 160115P00025000 P 01/15/16 25.0 5.00 6.50
CDNS 160115P00026000 P 01/15/16 26.0 5.90 7.50
CDNS 160115P00027000 P 01/15/16 27.0 5.50 10.10
CDNS 160115P00028000 P 01/15/16 28.0 6.70 11.00
CDNS 160219C00011000 C 02/19/16 11.0 6.20 10.60
CDNS 160219C00012000 C 02/19/16 12.0 5.10 9.70
CDNS 160219C00013000 C 02/19/16 13.0 4.10 8.60
CDNS 160219C00014000 C 02/19/16 14.0 3.40 7.70
CDNS 160219C00015000 C 02/19/16 15.0 2.80 6.80
CDNS 160219C00016000 C 02/19/16 16.0 3.00 4.70
CDNS 160219C00017000 C 02/19/16 17.0 2.10 4.40
CDNS 160219C00018000 C 02/19/16 18.0 1.90 3.10
CDNS 160219C00019000 C 02/19/16 19.0 1.50 1.85
CDNS 160219C00020000 C 02/19/16 20.0 1.05 1.25
CDNS 160219C00021000 C 02/19/16 21.0 0.70 0.90
CDNS 160219C00022000 C 02/19/16 22.0 0.45 0.70
CDNS 160219C00023000 C 02/19/16 23.0 0.10 0.55
CDNS 160219C00024000 C 02/19/16 24.0 0.05 0.50
CDNS 160219C00025000 C 02/19/16 25.0 0.00 0.45
CDNS 160219C00026000 C 02/19/16 26.0 0.00 0.35
CDNS 160219C00027000 C 02/19/16 27.0 0.00 0.35
CDNS 160219C00028000 C 02/19/16 28.0 0.00 2.30
CDNS 160219C00029000 C 02/19/16 29.0 0.00 0.55
CDNS 160219P00011000 P 02/19/16 11.0 0.00 0.30
CDNS 160219P00012000 P 02/19/16 12.0 0.00 0.30
CDNS 160219P00013000 P 02/19/16 13.0 0.00 0.35
CDNS 160219P00014000 P 02/19/16 14.0 0.00 0.40
CDNS 160219P00015000 P 02/19/16 15.0 0.00 0.50
CDNS 160219P00016000 P 02/19/16 16.0 0.00 0.65
CDNS 160219P00017000 P 02/19/16 17.0 0.55 0.80
CDNS 160219P00018000 P 02/19/16 18.0 0.85 1.05
CDNS 160219P00019000 P 02/19/16 19.0 1.20 1.45
CDNS 160219P00020000 P 02/19/16 20.0 1.70 1.95
CDNS 160219P00021000 P 02/19/16 21.0 1.75 3.10
CDNS 160219P00022000 P 02/19/16 22.0 1.80 5.10
CDNS 160219P00023000 P 02/19/16 23.0 3.10 4.80
CDNS 160219P00024000 P 02/19/16 24.0 2.70 7.00
CDNS 160219P00025000 P 02/19/16 25.0 4.10 7.40
CDNS 160219P00026000 P 02/19/16 26.0 5.00 8.30
CDNS 160219P00027000 P 02/19/16 27.0 5.50 10.10
CDNS 160219P00028000 P 02/19/16 28.0 6.50 11.10
CDNS 160219P00029000 P 02/19/16 29.0 7.70 11.30
CDNS 170120C00008000 C 01/20/17 8.0 9.10 13.60
CDNS 170120C00010000 C 01/20/17 10.0 7.20 11.80
CDNS 170120C00013000 C 01/20/17 13.0 4.60 8.80
CDNS 170120C00015000 C 01/20/17 15.0 2.70 7.20
CDNS 170120C00017000 C 01/20/17 17.0 1.55 5.80
CDNS 170120C00020000 C 01/20/17 20.0 0.00 4.70
CDNS 170120C00022000 C 01/20/17 22.0 0.00 4.70
CDNS 170120C00025000 C 01/20/17 25.0 0.00 4.90
CDNS 170120C00027000 C 01/20/17 27.0 0.00 4.90
CDNS 170120C00030000 C 01/20/17 30.0 0.00 3.50
CDNS 170120P00008000 P 01/20/17 8.0 0.00 2.20
CDNS 170120P00010000 P 01/20/17 10.0 0.00 4.80
CDNS 170120P00013000 P 01/20/17 13.0 0.00 3.90
CDNS 170120P00015000 P 01/20/17 15.0 0.00 4.90
CDNS 170120P00017000 P 01/20/17 17.0 0.05 3.20
CDNS 170120P00020000 P 01/20/17 20.0 0.20 5.00
CDNS 170120P00022000 P 01/20/17 22.0 1.50 6.20
CDNS 170120P00025000 P 01/20/17 25.0 4.00 8.50
CDNS 170120P00027000 P 01/20/17 27.0 5.70 10.20
CDNS 170120P00030000 P 01/20/17 30.0 8.50 13.00

OPRA data is delayed 15 minutes.