Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Cadence Design Systems Inc (CDNS)
As of Dec 15 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 180119C00037000 C Jan 19, 2018 37.0 6.30 7.40
CDNS 180119C00038000 C Jan 19, 2018 38.0 4.50 8.50
CDNS 180119C00039000 C Jan 19, 2018 39.0 3.20 7.20
CDNS 180119C00040000 C Jan 19, 2018 40.0 2.35 6.20
CDNS 180119C00041000 C Jan 19, 2018 41.0 2.65 3.10
CDNS 180119C00042000 C Jan 19, 2018 42.0 2.00 2.25
CDNS 180119C00043000 C Jan 19, 2018 43.0 1.20 1.50
CDNS 180119C00044000 C Jan 19, 2018 44.0 0.75 0.95
CDNS 180119C00045000 C Jan 19, 2018 45.0 0.30 0.55
CDNS 180119C00046000 C Jan 19, 2018 46.0 0.10 0.35
CDNS 180119C00047000 C Jan 19, 2018 47.0 0.00 0.45
CDNS 180119C00048000 C Jan 19, 2018 48.0 0.00 4.40
CDNS 180119C00049000 C Jan 19, 2018 49.0 0.00 4.50
CDNS 180119C00050000 C Jan 19, 2018 50.0 0.00 4.50
CDNS 180119C00055000 C Jan 19, 2018 55.0 0.00 4.80
CDNS 180119C00060000 C Jan 19, 2018 60.0 0.00 4.80
CDNS 180119C00065000 C Jan 19, 2018 65.0 0.00 0.30
CDNS 180119P00037000 P Jan 19, 2018 37.0 0.00 0.15
CDNS 180119P00038000 P Jan 19, 2018 38.0 0.00 4.40
CDNS 180119P00039000 P Jan 19, 2018 39.0 0.00 4.40
CDNS 180119P00040000 P Jan 19, 2018 40.0 0.05 0.20
CDNS 180119P00041000 P Jan 19, 2018 41.0 0.15 0.35
CDNS 180119P00042000 P Jan 19, 2018 42.0 0.30 0.50
CDNS 180119P00043000 P Jan 19, 2018 43.0 0.55 0.80
CDNS 180119P00044000 P Jan 19, 2018 44.0 1.00 1.20
CDNS 180119P00045000 P Jan 19, 2018 45.0 1.60 1.85
CDNS 180119P00046000 P Jan 19, 2018 46.0 2.30 2.70
CDNS 180119P00047000 P Jan 19, 2018 47.0 2.25 5.80
CDNS 180119P00048000 P Jan 19, 2018 48.0 3.10 6.80
CDNS 180119P00049000 P Jan 19, 2018 49.0 3.30 7.80
CDNS 180119P00050000 P Jan 19, 2018 50.0 4.90 8.80
CDNS 180119P00055000 P Jan 19, 2018 55.0 9.00 13.80
CDNS 180119P00060000 P Jan 19, 2018 60.0 14.10 18.30
CDNS 180119P00065000 P Jan 19, 2018 65.0 20.80 23.30
CDNS 180216C00019000 C Feb 16, 2018 19.0 23.80 25.70
CDNS 180216C00020000 C Feb 16, 2018 20.0 21.60 25.90
CDNS 180216C00021000 C Feb 16, 2018 21.0 20.60 24.80
CDNS 180216C00022000 C Feb 16, 2018 22.0 19.30 23.70
CDNS 180216C00023000 C Feb 16, 2018 23.0 19.40 21.70
CDNS 180216C00024000 C Feb 16, 2018 24.0 17.40 21.90
CDNS 180216C00025000 C Feb 16, 2018 25.0 16.30 21.00
CDNS 180216C00026000 C Feb 16, 2018 26.0 15.30 20.00
CDNS 180216C00027000 C Feb 16, 2018 27.0 16.20 17.50
CDNS 180216C00028000 C Feb 16, 2018 28.0 13.50 17.60
CDNS 180216C00029000 C Feb 16, 2018 29.0 12.30 17.00
CDNS 180216C00030000 C Feb 16, 2018 30.0 12.90 14.80
CDNS 180216C00031000 C Feb 16, 2018 31.0 10.30 14.90
CDNS 180216C00032000 C Feb 16, 2018 32.0 9.40 13.80
CDNS 180216C00033000 C Feb 16, 2018 33.0 8.60 12.60
CDNS 180216C00034000 C Feb 16, 2018 34.0 8.90 10.30
CDNS 180216C00035000 C Feb 16, 2018 35.0 7.80 9.40
CDNS 180216C00036000 C Feb 16, 2018 36.0 6.70 8.50
CDNS 180216C00037000 C Feb 16, 2018 37.0 6.40 7.30
CDNS 180216C00038000 C Feb 16, 2018 38.0 5.30 6.40
CDNS 180216C00039000 C Feb 16, 2018 39.0 4.30 5.80
CDNS 180216C00040000 C Feb 16, 2018 40.0 4.00 4.50
CDNS 180216C00041000 C Feb 16, 2018 41.0 3.20 3.60
CDNS 180216C00042000 C Feb 16, 2018 42.0 2.55 2.85
CDNS 180216C00043000 C Feb 16, 2018 43.0 1.90 2.25
CDNS 180216C00044000 C Feb 16, 2018 44.0 1.40 1.70
CDNS 180216C00045000 C Feb 16, 2018 45.0 0.95 1.30
CDNS 180216C00046000 C Feb 16, 2018 46.0 0.65 1.00
CDNS 180216C00047000 C Feb 16, 2018 47.0 0.45 0.65
CDNS 180216C00048000 C Feb 16, 2018 48.0 0.25 0.50
CDNS 180216C00049000 C Feb 16, 2018 49.0 0.15 0.35
CDNS 180216C00050000 C Feb 16, 2018 50.0 0.00 0.50
CDNS 180216C00055000 C Feb 16, 2018 55.0 0.00 0.40
CDNS 180216P00019000 P Feb 16, 2018 19.0 0.00 0.40
CDNS 180216P00020000 P Feb 16, 2018 20.0 0.00 1.65
CDNS 180216P00021000 P Feb 16, 2018 21.0 0.00 0.95
CDNS 180216P00022000 P Feb 16, 2018 22.0 0.00 1.25
CDNS 180216P00023000 P Feb 16, 2018 23.0 0.00 0.65
CDNS 180216P00024000 P Feb 16, 2018 24.0 0.00 4.40
CDNS 180216P00025000 P Feb 16, 2018 25.0 0.00 4.50
CDNS 180216P00026000 P Feb 16, 2018 26.0 0.00 0.60
CDNS 180216P00027000 P Feb 16, 2018 27.0 0.00 0.65
CDNS 180216P00028000 P Feb 16, 2018 28.0 0.00 0.65
CDNS 180216P00029000 P Feb 16, 2018 29.0 0.00 0.95
CDNS 180216P00030000 P Feb 16, 2018 30.0 0.00 0.40
CDNS 180216P00031000 P Feb 16, 2018 31.0 0.00 4.30
CDNS 180216P00032000 P Feb 16, 2018 32.0 0.00 0.30
CDNS 180216P00033000 P Feb 16, 2018 33.0 0.00 0.35
CDNS 180216P00034000 P Feb 16, 2018 34.0 0.00 0.15
CDNS 180216P00035000 P Feb 16, 2018 35.0 0.00 0.35
CDNS 180216P00036000 P Feb 16, 2018 36.0 0.00 0.30
CDNS 180216P00037000 P Feb 16, 2018 37.0 0.00 0.25
CDNS 180216P00038000 P Feb 16, 2018 38.0 0.15 0.55
CDNS 180216P00039000 P Feb 16, 2018 39.0 0.25 0.50
CDNS 180216P00040000 P Feb 16, 2018 40.0 0.35 0.70
CDNS 180216P00041000 P Feb 16, 2018 41.0 0.50 0.85
CDNS 180216P00042000 P Feb 16, 2018 42.0 0.75 1.20
CDNS 180216P00043000 P Feb 16, 2018 43.0 1.15 1.50
CDNS 180216P00044000 P Feb 16, 2018 44.0 1.60 1.90
CDNS 180216P00045000 P Feb 16, 2018 45.0 2.15 2.55
CDNS 180216P00046000 P Feb 16, 2018 46.0 2.80 3.20
CDNS 180216P00047000 P Feb 16, 2018 47.0 3.60 4.00
CDNS 180216P00048000 P Feb 16, 2018 48.0 2.45 5.20
CDNS 180216P00049000 P Feb 16, 2018 49.0 4.40 6.00
CDNS 180216P00050000 P Feb 16, 2018 50.0 4.10 8.80
CDNS 180216P00055000 P Feb 16, 2018 55.0 9.70 12.00
CDNS 180518C00020000 C May 18, 2018 20.0 21.70 25.90
CDNS 180518C00021000 C May 18, 2018 21.0 20.50 25.10
CDNS 180518C00022000 C May 18, 2018 22.0 20.40 23.50
CDNS 180518C00023000 C May 18, 2018 23.0 18.80 23.30
CDNS 180518C00024000 C May 18, 2018 24.0 17.70 22.20
CDNS 180518C00025000 C May 18, 2018 25.0 16.80 21.20
CDNS 180518C00026000 C May 18, 2018 26.0 15.70 20.40
CDNS 180518C00027000 C May 18, 2018 27.0 14.60 19.40
CDNS 180518C00028000 C May 18, 2018 28.0 13.70 18.40
CDNS 180518C00029000 C May 18, 2018 29.0 12.80 17.40
CDNS 180518C00030000 C May 18, 2018 30.0 12.00 16.40
CDNS 180518C00031000 C May 18, 2018 31.0 11.70 14.10
CDNS 180518C00032000 C May 18, 2018 32.0 10.10 14.40
CDNS 180518C00033000 C May 18, 2018 33.0 9.60 12.40
CDNS 180518C00034000 C May 18, 2018 34.0 8.70 12.60
CDNS 180518C00035000 C May 18, 2018 35.0 7.70 11.60
CDNS 180518C00036000 C May 18, 2018 36.0 6.20 10.40
CDNS 180518C00037000 C May 18, 2018 37.0 7.10 8.00
CDNS 180518C00038000 C May 18, 2018 38.0 4.80 7.60
CDNS 180518C00039000 C May 18, 2018 39.0 4.10 6.10
CDNS 180518C00040000 C May 18, 2018 40.0 4.90 5.40
CDNS 180518C00041000 C May 18, 2018 41.0 4.30 4.60
CDNS 180518C00042000 C May 18, 2018 42.0 3.60 4.00
CDNS 180518C00043000 C May 18, 2018 43.0 3.00 3.40
CDNS 180518C00044000 C May 18, 2018 44.0 2.50 2.85
CDNS 180518C00045000 C May 18, 2018 45.0 2.10 2.40
CDNS 180518C00046000 C May 18, 2018 46.0 1.65 1.90
CDNS 180518C00047000 C May 18, 2018 47.0 1.30 1.55
CDNS 180518C00048000 C May 18, 2018 48.0 0.90 1.30
CDNS 180518C00049000 C May 18, 2018 49.0 0.90 1.05
CDNS 180518C00050000 C May 18, 2018 50.0 0.60 0.85
CDNS 180518C00055000 C May 18, 2018 55.0 0.10 0.50
CDNS 180518P00020000 P May 18, 2018 20.0 0.00 0.60
CDNS 180518P00021000 P May 18, 2018 21.0 0.00 1.60
CDNS 180518P00022000 P May 18, 2018 22.0 0.00 1.05
CDNS 180518P00023000 P May 18, 2018 23.0 0.00 0.70
CDNS 180518P00024000 P May 18, 2018 24.0 0.00 1.60
CDNS 180518P00025000 P May 18, 2018 25.0 0.00 1.65
CDNS 180518P00026000 P May 18, 2018 26.0 0.00 1.65
CDNS 180518P00027000 P May 18, 2018 27.0 0.00 0.20
CDNS 180518P00028000 P May 18, 2018 28.0 0.00 0.65
CDNS 180518P00029000 P May 18, 2018 29.0 0.00 0.60
CDNS 180518P00030000 P May 18, 2018 30.0 0.00 0.45
CDNS 180518P00031000 P May 18, 2018 31.0 0.00 0.20
CDNS 180518P00032000 P May 18, 2018 32.0 0.00 0.35
CDNS 180518P00033000 P May 18, 2018 33.0 0.10 0.40
CDNS 180518P00034000 P May 18, 2018 34.0 0.20 0.45
CDNS 180518P00035000 P May 18, 2018 35.0 0.20 0.60
CDNS 180518P00036000 P May 18, 2018 36.0 0.35 0.65
CDNS 180518P00037000 P May 18, 2018 37.0 0.40 0.85
CDNS 180518P00038000 P May 18, 2018 38.0 0.60 0.90
CDNS 180518P00039000 P May 18, 2018 39.0 0.90 1.10
CDNS 180518P00040000 P May 18, 2018 40.0 1.05 1.35
CDNS 180518P00041000 P May 18, 2018 41.0 1.25 1.65
CDNS 180518P00042000 P May 18, 2018 42.0 1.65 2.00
CDNS 180518P00043000 P May 18, 2018 43.0 2.10 2.35
CDNS 180518P00044000 P May 18, 2018 44.0 2.55 2.85
CDNS 180518P00045000 P May 18, 2018 45.0 3.00 3.40
CDNS 180518P00046000 P May 18, 2018 46.0 3.70 4.00
CDNS 180518P00047000 P May 18, 2018 47.0 4.30 4.60
CDNS 180518P00048000 P May 18, 2018 48.0 4.90 5.40
CDNS 180518P00049000 P May 18, 2018 49.0 4.50 6.10
CDNS 180518P00050000 P May 18, 2018 50.0 5.40 9.20
CDNS 180518P00055000 P May 18, 2018 55.0 10.70 12.40
OPRA data is delayed 15 minutes.