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 May 22 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 150619C00010000 C 06/19/15 10.0 7.90 12.00
CDNS 150619C00011000 C 06/19/15 11.0 6.50 11.10
CDNS 150619C00012000 C 06/19/15 12.0 5.50 10.10
CDNS 150619C00013000 C 06/19/15 13.0 4.60 9.10
CDNS 150619C00014000 C 06/19/15 14.0 3.60 8.10
CDNS 150619C00015000 C 06/19/15 15.0 2.50 7.00
CDNS 150619C00016000 C 06/19/15 16.0 2.10 6.10
CDNS 150619C00017000 C 06/19/15 17.0 0.55 5.10
CDNS 150619C00018000 C 06/19/15 18.0 1.10 2.25
CDNS 150619C00019000 C 06/19/15 19.0 0.75 1.15
CDNS 150619C00020000 C 06/19/15 20.0 0.30 0.45
CDNS 150619C00021000 C 06/19/15 21.0 0.05 0.30
CDNS 150619C00022000 C 06/19/15 22.0 0.00 0.55
CDNS 150619C00023000 C 06/19/15 23.0 0.00 0.45
CDNS 150619C00024000 C 06/19/15 24.0 0.00 0.30
CDNS 150619C00025000 C 06/19/15 25.0 0.00 0.30
CDNS 150619C00026000 C 06/19/15 26.0 0.00 0.40
CDNS 150619C00027000 C 06/19/15 27.0 0.00 0.70
CDNS 150619C00028000 C 06/19/15 28.0 0.00 0.40
CDNS 150619P00010000 P 06/19/15 10.0 0.00 0.30
CDNS 150619P00011000 P 06/19/15 11.0 0.00 0.55
CDNS 150619P00012000 P 06/19/15 12.0 0.00 0.75
CDNS 150619P00013000 P 06/19/15 13.0 0.00 0.40
CDNS 150619P00014000 P 06/19/15 14.0 0.00 0.25
CDNS 150619P00015000 P 06/19/15 15.0 0.00 0.55
CDNS 150619P00016000 P 06/19/15 16.0 0.00 0.35
CDNS 150619P00017000 P 06/19/15 17.0 0.00 0.50
CDNS 150619P00018000 P 06/19/15 18.0 0.00 0.25
CDNS 150619P00019000 P 06/19/15 19.0 0.05 0.25
CDNS 150619P00020000 P 06/19/15 20.0 0.40 0.55
CDNS 150619P00021000 P 06/19/15 21.0 0.20 1.75
CDNS 150619P00022000 P 06/19/15 22.0 1.20 3.70
CDNS 150619P00023000 P 06/19/15 23.0 1.80 5.50
CDNS 150619P00024000 P 06/19/15 24.0 2.30 6.50
CDNS 150619P00025000 P 06/19/15 25.0 3.00 7.50
CDNS 150619P00026000 P 06/19/15 26.0 4.00 8.50
CDNS 150619P00027000 P 06/19/15 27.0 5.00 9.40
CDNS 150619P00028000 P 06/19/15 28.0 6.30 10.30
CDNS 150717C00010000 C 07/17/15 10.0 8.50 11.00
CDNS 150717C00011000 C 07/17/15 11.0 6.50 10.90
CDNS 150717C00012000 C 07/17/15 12.0 5.70 10.10
CDNS 150717C00013000 C 07/17/15 13.0 4.50 9.00
CDNS 150717C00014000 C 07/17/15 14.0 3.50 8.00
CDNS 150717C00015000 C 07/17/15 15.0 2.60 7.10
CDNS 150717C00016000 C 07/17/15 16.0 3.70 4.40
CDNS 150717C00017000 C 07/17/15 17.0 1.25 5.10
CDNS 150717C00018000 C 07/17/15 18.0 1.50 2.25
CDNS 150717C00019000 C 07/17/15 19.0 1.10 1.40
CDNS 150717C00020000 C 07/17/15 20.0 0.50 0.65
CDNS 150717C00021000 C 07/17/15 21.0 0.20 0.30
CDNS 150717C00022000 C 07/17/15 22.0 0.00 0.20
CDNS 150717C00023000 C 07/17/15 23.0 0.00 0.30
CDNS 150717C00024000 C 07/17/15 24.0 0.00 0.40
CDNS 150717C00025000 C 07/17/15 25.0 0.00 0.15
CDNS 150717C00026000 C 07/17/15 26.0 0.00 0.20
CDNS 150717C00027000 C 07/17/15 27.0 0.00 0.30
CDNS 150717C00028000 C 07/17/15 28.0 0.00 0.55
CDNS 150717P00010000 P 07/17/15 10.0 0.00 0.20
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 0.40
CDNS 150717P00014000 P 07/17/15 14.0 0.00 0.55
CDNS 150717P00015000 P 07/17/15 15.0 0.00 0.20
CDNS 150717P00016000 P 07/17/15 16.0 0.00 0.40
CDNS 150717P00017000 P 07/17/15 17.0 0.00 0.20
CDNS 150717P00018000 P 07/17/15 18.0 0.05 0.45
CDNS 150717P00019000 P 07/17/15 19.0 0.20 0.40
CDNS 150717P00020000 P 07/17/15 20.0 0.55 0.75
CDNS 150717P00021000 P 07/17/15 21.0 1.20 1.80
CDNS 150717P00022000 P 07/17/15 22.0 1.65 3.20
CDNS 150717P00023000 P 07/17/15 23.0 2.65 4.20
CDNS 150717P00024000 P 07/17/15 24.0 2.85 5.80
CDNS 150717P00025000 P 07/17/15 25.0 3.00 6.70
CDNS 150717P00026000 P 07/17/15 26.0 4.30 7.80
CDNS 150717P00027000 P 07/17/15 27.0 5.80 9.50
CDNS 150717P00028000 P 07/17/15 28.0 6.30 9.30
CDNS 150821C00010000 C 08/21/15 10.0 7.50 12.00
CDNS 150821C00011000 C 08/21/15 11.0 6.60 11.20
CDNS 150821C00012000 C 08/21/15 12.0 5.60 10.20
CDNS 150821C00013000 C 08/21/15 13.0 4.60 9.20
CDNS 150821C00014000 C 08/21/15 14.0 3.60 8.20
CDNS 150821C00015000 C 08/21/15 15.0 4.60 5.50
CDNS 150821C00016000 C 08/21/15 16.0 1.70 6.20
CDNS 150821C00017000 C 08/21/15 17.0 2.30 3.90
CDNS 150821C00018000 C 08/21/15 18.0 1.65 2.40
CDNS 150821C00019000 C 08/21/15 19.0 1.35 1.55
CDNS 150821C00020000 C 08/21/15 20.0 0.80 0.95
CDNS 150821C00021000 C 08/21/15 21.0 0.40 0.50
CDNS 150821C00022000 C 08/21/15 22.0 0.15 0.30
CDNS 150821C00023000 C 08/21/15 23.0 0.00 0.40
CDNS 150821C00024000 C 08/21/15 24.0 0.00 0.20
CDNS 150821C00025000 C 08/21/15 25.0 0.00 0.30
CDNS 150821C00026000 C 08/21/15 26.0 0.00 0.30
CDNS 150821P00010000 P 08/21/15 10.0 0.00 0.30
CDNS 150821P00011000 P 08/21/15 11.0 0.00 0.40
CDNS 150821P00012000 P 08/21/15 12.0 0.00 0.40
CDNS 150821P00013000 P 08/21/15 13.0 0.00 0.25
CDNS 150821P00014000 P 08/21/15 14.0 0.00 0.45
CDNS 150821P00015000 P 08/21/15 15.0 0.00 0.25
CDNS 150821P00016000 P 08/21/15 16.0 0.00 0.25
CDNS 150821P00017000 P 08/21/15 17.0 0.00 0.35
CDNS 150821P00018000 P 08/21/15 18.0 0.20 0.40
CDNS 150821P00019000 P 08/21/15 19.0 0.45 0.65
CDNS 150821P00020000 P 08/21/15 20.0 0.85 1.00
CDNS 150821P00021000 P 08/21/15 21.0 1.45 2.15
CDNS 150821P00022000 P 08/21/15 22.0 2.20 2.85
CDNS 150821P00023000 P 08/21/15 23.0 2.60 4.40
CDNS 150821P00024000 P 08/21/15 24.0 2.20 6.50
CDNS 150821P00025000 P 08/21/15 25.0 2.95 7.50
CDNS 150821P00026000 P 08/21/15 26.0 4.10 8.50
CDNS 151120C00010000 C 11/20/15 10.0 7.50 12.10
CDNS 151120C00011000 C 11/20/15 11.0 6.70 11.20
CDNS 151120C00012000 C 11/20/15 12.0 5.70 10.30
CDNS 151120C00013000 C 11/20/15 13.0 4.70 9.30
CDNS 151120C00014000 C 11/20/15 14.0 3.70 8.40
CDNS 151120C00015000 C 11/20/15 15.0 2.80 7.30
CDNS 151120C00016000 C 11/20/15 16.0 2.00 6.10
CDNS 151120C00017000 C 11/20/15 17.0 2.35 4.30
CDNS 151120C00018000 C 11/20/15 18.0 2.30 3.20
CDNS 151120C00019000 C 11/20/15 19.0 1.70 2.05
CDNS 151120C00020000 C 11/20/15 20.0 1.15 1.40
CDNS 151120C00021000 C 11/20/15 21.0 0.75 0.95
CDNS 151120C00022000 C 11/20/15 22.0 0.45 0.60
CDNS 151120C00023000 C 11/20/15 23.0 0.25 0.50
CDNS 151120C00024000 C 11/20/15 24.0 0.00 0.50
CDNS 151120C00025000 C 11/20/15 25.0 0.00 0.60
CDNS 151120C00026000 C 11/20/15 26.0 0.00 0.50
CDNS 151120C00027000 C 11/20/15 27.0 0.00 0.35
CDNS 151120C00028000 C 11/20/15 28.0 0.00 0.30
CDNS 151120P00010000 P 11/20/15 10.0 0.00 0.30
CDNS 151120P00011000 P 11/20/15 11.0 0.00 0.30
CDNS 151120P00012000 P 11/20/15 12.0 0.00 0.50
CDNS 151120P00013000 P 11/20/15 13.0 0.00 0.50
CDNS 151120P00014000 P 11/20/15 14.0 0.00 0.75
CDNS 151120P00015000 P 11/20/15 15.0 0.00 0.50
CDNS 151120P00016000 P 11/20/15 16.0 0.00 0.50
CDNS 151120P00017000 P 11/20/15 17.0 0.25 0.50
CDNS 151120P00018000 P 11/20/15 18.0 0.50 0.70
CDNS 151120P00019000 P 11/20/15 19.0 0.75 1.00
CDNS 151120P00020000 P 11/20/15 20.0 1.20 1.45
CDNS 151120P00021000 P 11/20/15 21.0 1.75 2.10
CDNS 151120P00022000 P 11/20/15 22.0 2.35 3.80
CDNS 151120P00023000 P 11/20/15 23.0 1.20 4.60
CDNS 151120P00024000 P 11/20/15 24.0 3.80 5.00
CDNS 151120P00025000 P 11/20/15 25.0 3.00 7.50
CDNS 151120P00026000 P 11/20/15 26.0 4.00 8.50
CDNS 151120P00027000 P 11/20/15 27.0 4.90 9.50
CDNS 151120P00028000 P 11/20/15 28.0 6.00 10.50
CDNS 160115C00008000 C 01/15/16 8.0 9.50 14.10
CDNS 160115C00010000 C 01/15/16 10.0 7.70 12.30
CDNS 160115C00011000 C 01/15/16 11.0 6.70 11.30
CDNS 160115C00012000 C 01/15/16 12.0 5.70 10.30
CDNS 160115C00013000 C 01/15/16 13.0 4.70 9.30
CDNS 160115C00014000 C 01/15/16 14.0 3.90 8.40
CDNS 160115C00015000 C 01/15/16 15.0 2.95 7.10
CDNS 160115C00016000 C 01/15/16 16.0 2.90 5.00
CDNS 160115C00017000 C 01/15/16 17.0 2.30 4.40
CDNS 160115C00018000 C 01/15/16 18.0 2.45 3.80
CDNS 160115C00019000 C 01/15/16 19.0 1.85 2.25
CDNS 160115C00020000 C 01/15/16 20.0 1.30 1.60
CDNS 160115C00021000 C 01/15/16 21.0 0.85 1.15
CDNS 160115C00022000 C 01/15/16 22.0 0.55 0.80
CDNS 160115C00023000 C 01/15/16 23.0 0.40 0.60
CDNS 160115C00024000 C 01/15/16 24.0 0.00 0.60
CDNS 160115C00025000 C 01/15/16 25.0 0.00 0.70
CDNS 160115C00026000 C 01/15/16 26.0 0.00 0.65
CDNS 160115C00027000 C 01/15/16 27.0 0.00 0.75
CDNS 160115C00028000 C 01/15/16 28.0 0.00 0.50
CDNS 160115P00008000 P 01/15/16 8.0 0.00 0.25
CDNS 160115P00010000 P 01/15/16 10.0 0.00 0.50
CDNS 160115P00011000 P 01/15/16 11.0 0.00 0.75
CDNS 160115P00012000 P 01/15/16 12.0 0.00 0.75
CDNS 160115P00013000 P 01/15/16 13.0 0.00 0.75
CDNS 160115P00014000 P 01/15/16 14.0 0.00 0.60
CDNS 160115P00015000 P 01/15/16 15.0 0.00 0.50
CDNS 160115P00016000 P 01/15/16 16.0 0.00 1.00
CDNS 160115P00017000 P 01/15/16 17.0 0.45 0.75
CDNS 160115P00018000 P 01/15/16 18.0 0.65 0.85
CDNS 160115P00019000 P 01/15/16 19.0 0.95 1.15
CDNS 160115P00020000 P 01/15/16 20.0 1.40 1.60
CDNS 160115P00021000 P 01/15/16 21.0 1.90 2.20
CDNS 160115P00022000 P 01/15/16 22.0 2.50 3.30
CDNS 160115P00023000 P 01/15/16 23.0 2.25 5.00
CDNS 160115P00024000 P 01/15/16 24.0 2.95 5.90
CDNS 160115P00025000 P 01/15/16 25.0 3.20 7.60
CDNS 160115P00026000 P 01/15/16 26.0 4.10 8.60
CDNS 160115P00027000 P 01/15/16 27.0 5.10 9.50
CDNS 160115P00028000 P 01/15/16 28.0 6.10 10.50
CDNS 170120C00008000 C 01/20/17 8.0 9.70 14.20
CDNS 170120C00010000 C 01/20/17 10.0 7.70 12.40
CDNS 170120C00013000 C 01/20/17 13.0 5.50 9.60
CDNS 170120C00015000 C 01/20/17 15.0 3.50 7.80
CDNS 170120C00017000 C 01/20/17 17.0 2.00 6.20
CDNS 170120C00020000 C 01/20/17 20.0 0.35 4.90
CDNS 170120C00022000 C 01/20/17 22.0 0.00 4.90
CDNS 170120C00025000 C 01/20/17 25.0 0.00 4.90
CDNS 170120C00027000 C 01/20/17 27.0 0.00 4.50
CDNS 170120C00030000 C 01/20/17 30.0 0.00 4.90
CDNS 170120P00008000 P 01/20/17 8.0 0.00 3.80
CDNS 170120P00010000 P 01/20/17 10.0 0.00 4.90
CDNS 170120P00013000 P 01/20/17 13.0 0.00 4.10
CDNS 170120P00015000 P 01/20/17 15.0 0.00 4.90
CDNS 170120P00017000 P 01/20/17 17.0 0.00 4.80
CDNS 170120P00020000 P 01/20/17 20.0 0.10 4.90
CDNS 170120P00022000 P 01/20/17 22.0 1.45 5.90
CDNS 170120P00025000 P 01/20/17 25.0 3.50 8.20
CDNS 170120P00027000 P 01/20/17 27.0 5.30 9.90
CDNS 170120P00030000 P 01/20/17 30.0 8.00 12.50

OPRA data is delayed 15 minutes.