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 (2016-02-12)Premium Content

Cadence Design Systems Inc (CDNS)
As of Feb 9 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 160219C00011000 C 02/19/16 11.0 7.70 10.30
CDNS 160219C00012000 C 02/19/16 12.0 5.70 9.90
CDNS 160219C00013000 C 02/19/16 13.0 5.20 8.50
CDNS 160219C00014000 C 02/19/16 14.0 4.00 7.80
CDNS 160219C00015000 C 02/19/16 15.0 3.00 6.60
CDNS 160219C00016000 C 02/19/16 16.0 3.40 4.60
CDNS 160219C00017000 C 02/19/16 17.0 1.30 4.50
CDNS 160219C00018000 C 02/19/16 18.0 1.45 2.35
CDNS 160219C00019000 C 02/19/16 19.0 1.00 1.55
CDNS 160219C00020000 C 02/19/16 20.0 0.45 0.55
CDNS 160219C00021000 C 02/19/16 21.0 0.15 0.30
CDNS 160219C00022000 C 02/19/16 22.0 0.05 0.15
CDNS 160219C00023000 C 02/19/16 23.0 0.00 0.45
CDNS 160219C00024000 C 02/19/16 24.0 0.00 0.40
CDNS 160219C00025000 C 02/19/16 25.0 0.00 0.40
CDNS 160219C00026000 C 02/19/16 26.0 0.00 0.40
CDNS 160219C00027000 C 02/19/16 27.0 0.00 0.40
CDNS 160219C00028000 C 02/19/16 28.0 0.00 0.60
CDNS 160219C00029000 C 02/19/16 29.0 0.00 0.55
CDNS 160219P00011000 P 02/19/16 11.0 0.00 0.40
CDNS 160219P00012000 P 02/19/16 12.0 0.00 0.40
CDNS 160219P00013000 P 02/19/16 13.0 0.00 0.40
CDNS 160219P00014000 P 02/19/16 14.0 0.00 0.40
CDNS 160219P00015000 P 02/19/16 15.0 0.00 0.35
CDNS 160219P00016000 P 02/19/16 16.0 0.00 0.40
CDNS 160219P00017000 P 02/19/16 17.0 0.00 0.45
CDNS 160219P00018000 P 02/19/16 18.0 0.05 0.25
CDNS 160219P00019000 P 02/19/16 19.0 0.20 0.25
CDNS 160219P00020000 P 02/19/16 20.0 0.55 0.75
CDNS 160219P00021000 P 02/19/16 21.0 1.10 1.75
CDNS 160219P00022000 P 02/19/16 22.0 2.05 2.75
CDNS 160219P00023000 P 02/19/16 23.0 1.25 4.90
CDNS 160219P00024000 P 02/19/16 24.0 2.40 6.00
CDNS 160219P00025000 P 02/19/16 25.0 3.40 7.00
CDNS 160219P00026000 P 02/19/16 26.0 4.40 8.00
CDNS 160219P00027000 P 02/19/16 27.0 5.50 8.80
CDNS 160219P00028000 P 02/19/16 28.0 6.00 10.40
CDNS 160219P00029000 P 02/19/16 29.0 8.40 10.40
CDNS 160318C00010000 C 03/18/16 10.0 8.70 11.10
CDNS 160318C00011000 C 03/18/16 11.0 8.30 9.70
CDNS 160318C00012000 C 03/18/16 12.0 7.30 8.70
CDNS 160318C00013000 C 03/18/16 13.0 6.30 8.40
CDNS 160318C00014000 C 03/18/16 14.0 5.30 6.90
CDNS 160318C00015000 C 03/18/16 15.0 4.40 6.00
CDNS 160318C00016000 C 03/18/16 16.0 3.40 4.70
CDNS 160318C00017000 C 03/18/16 17.0 2.50 3.40
CDNS 160318C00018000 C 03/18/16 18.0 1.85 2.70
CDNS 160318C00019000 C 03/18/16 19.0 1.50 1.70
CDNS 160318C00020000 C 03/18/16 20.0 0.90 1.10
CDNS 160318C00021000 C 03/18/16 21.0 0.50 0.75
CDNS 160318C00022000 C 03/18/16 22.0 0.30 0.45
CDNS 160318C00023000 C 03/18/16 23.0 0.05 0.50
CDNS 160318C00024000 C 03/18/16 24.0 0.00 0.50
CDNS 160318C00025000 C 03/18/16 25.0 0.00 0.50
CDNS 160318C00026000 C 03/18/16 26.0 0.00 0.45
CDNS 160318C00027000 C 03/18/16 27.0 0.00 0.45
CDNS 160318C00028000 C 03/18/16 28.0 0.00 0.45
CDNS 160318P00010000 P 03/18/16 10.0 0.00 0.40
CDNS 160318P00011000 P 03/18/16 11.0 0.00 0.40
CDNS 160318P00012000 P 03/18/16 12.0 0.00 0.45
CDNS 160318P00013000 P 03/18/16 13.0 0.00 0.45
CDNS 160318P00014000 P 03/18/16 14.0 0.00 0.45
CDNS 160318P00015000 P 03/18/16 15.0 0.00 0.50
CDNS 160318P00016000 P 03/18/16 16.0 0.10 0.25
CDNS 160318P00017000 P 03/18/16 17.0 0.15 0.50
CDNS 160318P00018000 P 03/18/16 18.0 0.40 0.50
CDNS 160318P00019000 P 03/18/16 19.0 0.60 0.80
CDNS 160318P00020000 P 03/18/16 20.0 1.10 1.20
CDNS 160318P00021000 P 03/18/16 21.0 1.65 2.60
CDNS 160318P00022000 P 03/18/16 22.0 2.00 3.20
CDNS 160318P00023000 P 03/18/16 23.0 3.10 4.00
CDNS 160318P00024000 P 03/18/16 24.0 3.90 5.80
CDNS 160318P00025000 P 03/18/16 25.0 4.80 6.80
CDNS 160318P00026000 P 03/18/16 26.0 5.80 7.00
CDNS 160318P00027000 P 03/18/16 27.0 6.80 8.00
CDNS 160318P00028000 P 03/18/16 28.0 7.60 9.40
CDNS 160520C00010000 C 05/20/16 10.0 8.70 10.90
CDNS 160520C00011000 C 05/20/16 11.0 7.40 10.40
CDNS 160520C00012000 C 05/20/16 12.0 6.40 9.80
CDNS 160520C00013000 C 05/20/16 13.0 5.40 8.40
CDNS 160520C00014000 C 05/20/16 14.0 4.50 7.10
CDNS 160520C00015000 C 05/20/16 15.0 4.60 5.90
CDNS 160520C00016000 C 05/20/16 16.0 3.80 5.10
CDNS 160520C00017000 C 05/20/16 17.0 3.00 3.90
CDNS 160520C00018000 C 05/20/16 18.0 2.65 3.10
CDNS 160520C00019000 C 05/20/16 19.0 2.05 2.45
CDNS 160520C00020000 C 05/20/16 20.0 1.55 1.75
CDNS 160520C00021000 C 05/20/16 21.0 1.10 1.30
CDNS 160520C00022000 C 05/20/16 22.0 0.70 1.00
CDNS 160520C00023000 C 05/20/16 23.0 0.45 0.65
CDNS 160520C00024000 C 05/20/16 24.0 0.30 0.55
CDNS 160520C00025000 C 05/20/16 25.0 0.10 0.60
CDNS 160520C00026000 C 05/20/16 26.0 0.00 0.50
CDNS 160520C00027000 C 05/20/16 27.0 0.00 0.50
CDNS 160520C00028000 C 05/20/16 28.0 0.00 0.50
CDNS 160520C00029000 C 05/20/16 29.0 0.00 0.50
CDNS 160520C00030000 C 05/20/16 30.0 0.00 0.50
CDNS 160520P00010000 P 05/20/16 10.0 0.00 0.50
CDNS 160520P00011000 P 05/20/16 11.0 0.00 0.50
CDNS 160520P00012000 P 05/20/16 12.0 0.00 0.50
CDNS 160520P00013000 P 05/20/16 13.0 0.00 0.50
CDNS 160520P00014000 P 05/20/16 14.0 0.00 0.50
CDNS 160520P00015000 P 05/20/16 15.0 0.10 0.55
CDNS 160520P00016000 P 05/20/16 16.0 0.35 0.75
CDNS 160520P00017000 P 05/20/16 17.0 0.55 0.75
CDNS 160520P00018000 P 05/20/16 18.0 0.85 1.00
CDNS 160520P00019000 P 05/20/16 19.0 1.20 1.35
CDNS 160520P00020000 P 05/20/16 20.0 1.65 1.80
CDNS 160520P00021000 P 05/20/16 21.0 2.10 2.55
CDNS 160520P00022000 P 05/20/16 22.0 2.75 3.30
CDNS 160520P00023000 P 05/20/16 23.0 3.40 4.30
CDNS 160520P00024000 P 05/20/16 24.0 4.20 5.20
CDNS 160520P00025000 P 05/20/16 25.0 5.10 6.10
CDNS 160520P00026000 P 05/20/16 26.0 5.90 7.50
CDNS 160520P00027000 P 05/20/16 27.0 5.90 8.90
CDNS 160520P00028000 P 05/20/16 28.0 7.50 9.80
CDNS 160520P00029000 P 05/20/16 29.0 7.80 10.20
CDNS 160520P00030000 P 05/20/16 30.0 9.60 11.50
CDNS 160819C00010000 C 08/19/16 10.0 8.60 11.00
CDNS 160819C00011000 C 08/19/16 11.0 8.30 11.40
CDNS 160819C00012000 C 08/19/16 12.0 6.70 9.50
CDNS 160819C00013000 C 08/19/16 13.0 6.10 8.40
CDNS 160819C00014000 C 08/19/16 14.0 5.50 7.30
CDNS 160819C00015000 C 08/19/16 15.0 4.90 6.40
CDNS 160819C00016000 C 08/19/16 16.0 4.10 6.10
CDNS 160819C00017000 C 08/19/16 17.0 3.70 4.40
CDNS 160819C00018000 C 08/19/16 18.0 3.00 3.50
CDNS 160819C00019000 C 08/19/16 19.0 2.45 2.95
CDNS 160819C00020000 C 08/19/16 20.0 1.95 2.30
CDNS 160819C00021000 C 08/19/16 21.0 1.45 1.85
CDNS 160819C00022000 C 08/19/16 22.0 1.10 1.45
CDNS 160819C00023000 C 08/19/16 23.0 0.80 1.20
CDNS 160819C00024000 C 08/19/16 24.0 0.60 0.90
CDNS 160819C00025000 C 08/19/16 25.0 0.40 0.75
CDNS 160819C00026000 C 08/19/16 26.0 0.10 1.05
CDNS 160819C00027000 C 08/19/16 27.0 0.05 1.00
CDNS 160819C00028000 C 08/19/16 28.0 0.10 0.60
CDNS 160819C00029000 C 08/19/16 29.0 0.00 0.50
CDNS 160819C00030000 C 08/19/16 30.0 0.00 0.50
CDNS 160819P00010000 P 08/19/16 10.0 0.00 0.50
CDNS 160819P00011000 P 08/19/16 11.0 0.00 0.50
CDNS 160819P00012000 P 08/19/16 12.0 0.00 0.50
CDNS 160819P00013000 P 08/19/16 13.0 0.05 0.50
CDNS 160819P00014000 P 08/19/16 14.0 0.10 1.05
CDNS 160819P00015000 P 08/19/16 15.0 0.50 0.95
CDNS 160819P00016000 P 08/19/16 16.0 0.70 0.90
CDNS 160819P00017000 P 08/19/16 17.0 0.85 1.15
CDNS 160819P00018000 P 08/19/16 18.0 1.10 1.45
CDNS 160819P00019000 P 08/19/16 19.0 1.55 1.85
CDNS 160819P00020000 P 08/19/16 20.0 1.95 2.35
CDNS 160819P00021000 P 08/19/16 21.0 2.50 2.95
CDNS 160819P00022000 P 08/19/16 22.0 3.10 4.00
CDNS 160819P00023000 P 08/19/16 23.0 3.80 4.60
CDNS 160819P00024000 P 08/19/16 24.0 4.00 5.50
CDNS 160819P00025000 P 08/19/16 25.0 5.00 6.50
CDNS 160819P00026000 P 08/19/16 26.0 6.20 7.20
CDNS 160819P00027000 P 08/19/16 27.0 6.80 9.00
CDNS 160819P00028000 P 08/19/16 28.0 7.70 9.20
CDNS 160819P00029000 P 08/19/16 29.0 8.70 10.80
CDNS 160819P00030000 P 08/19/16 30.0 9.70 11.70
CDNS 170120C00008000 C 01/20/17 8.0 11.10 13.50
CDNS 170120C00010000 C 01/20/17 10.0 9.20 11.40
CDNS 170120C00013000 C 01/20/17 13.0 6.50 9.70
CDNS 170120C00015000 C 01/20/17 15.0 4.90 6.40
CDNS 170120C00017000 C 01/20/17 17.0 4.10 4.80
CDNS 170120C00020000 C 01/20/17 20.0 2.45 2.95
CDNS 170120C00022000 C 01/20/17 22.0 1.60 2.10
CDNS 170120C00025000 C 01/20/17 25.0 0.80 1.25
CDNS 170120C00027000 C 01/20/17 27.0 0.50 0.90
CDNS 170120C00030000 C 01/20/17 30.0 0.05 1.00
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.95
CDNS 170120P00010000 P 01/20/17 10.0 0.00 1.00
CDNS 170120P00013000 P 01/20/17 13.0 0.10 1.00
CDNS 170120P00015000 P 01/20/17 15.0 0.80 1.15
CDNS 170120P00017000 P 01/20/17 17.0 1.25 1.75
CDNS 170120P00020000 P 01/20/17 20.0 2.40 2.95
CDNS 170120P00022000 P 01/20/17 22.0 3.50 4.20
CDNS 170120P00025000 P 01/20/17 25.0 5.60 7.30
CDNS 170120P00027000 P 01/20/17 27.0 6.80 10.00
CDNS 170120P00030000 P 01/20/17 30.0 9.60 11.40

OPRA data is delayed 15 minutes.