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 (2014-11-14)Premium Content

Cadence Design Systems Inc (CDNS)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 141220C00008000 C 12/20/14 8.0 10.20 11.70
CDNS 141220C00009000 C 12/20/14 9.0 9.50 10.40
CDNS 141220C00010000 C 12/20/14 10.0 8.50 9.40
CDNS 141220C00011000 C 12/20/14 11.0 7.50 8.20
CDNS 141220C00012000 C 12/20/14 12.0 6.50 7.20
CDNS 141220C00013000 C 12/20/14 13.0 5.50 6.20
CDNS 141220C00014000 C 12/20/14 14.0 4.60 5.20
CDNS 141220C00015000 C 12/20/14 15.0 3.60 4.20
CDNS 141220C00016000 C 12/20/14 16.0 2.60 3.20
CDNS 141220C00017000 C 12/20/14 17.0 1.75 2.15
CDNS 141220C00018000 C 12/20/14 18.0 0.75 1.10
CDNS 141220C00019000 C 12/20/14 19.0 0.00 0.05
CDNS 141220C00020000 C 12/20/14 20.0 0.00 0.25
CDNS 141220C00021000 C 12/20/14 21.0 0.00 0.25
CDNS 141220C00022000 C 12/20/14 22.0 0.00 0.25
CDNS 141220C00023000 C 12/20/14 23.0 0.00 0.25
CDNS 141220C00024000 C 12/20/14 24.0 0.00 0.25
CDNS 141220C00025000 C 12/20/14 25.0 0.00 0.25
CDNS 141220P00008000 P 12/20/14 8.0 0.00 0.25
CDNS 141220P00009000 P 12/20/14 9.0 0.00 0.25
CDNS 141220P00010000 P 12/20/14 10.0 0.00 0.25
CDNS 141220P00011000 P 12/20/14 11.0 0.00 0.25
CDNS 141220P00012000 P 12/20/14 12.0 0.00 0.25
CDNS 141220P00013000 P 12/20/14 13.0 0.00 0.25
CDNS 141220P00014000 P 12/20/14 14.0 0.00 0.25
CDNS 141220P00015000 P 12/20/14 15.0 0.00 0.25
CDNS 141220P00016000 P 12/20/14 16.0 0.00 0.25
CDNS 141220P00017000 P 12/20/14 17.0 0.00 0.25
CDNS 141220P00018000 P 12/20/14 18.0 0.00 0.25
CDNS 141220P00019000 P 12/20/14 19.0 0.00 0.30
CDNS 141220P00020000 P 12/20/14 20.0 0.80 1.25
CDNS 141220P00021000 P 12/20/14 21.0 1.85 2.25
CDNS 141220P00022000 P 12/20/14 22.0 2.80 3.40
CDNS 141220P00023000 P 12/20/14 23.0 3.80 4.40
CDNS 141220P00024000 P 12/20/14 24.0 4.70 5.40
CDNS 141220P00025000 P 12/20/14 25.0 5.90 6.50
CDNS 150117C00010000 C 01/17/15 10.0 6.70 11.00
CDNS 150117C00011000 C 01/17/15 11.0 5.60 10.00
CDNS 150117C00012000 C 01/17/15 12.0 4.70 9.10
CDNS 150117C00013000 C 01/17/15 13.0 3.60 8.10
CDNS 150117C00014000 C 01/17/15 14.0 2.60 7.00
CDNS 150117C00015000 C 01/17/15 15.0 1.70 6.10
CDNS 150117C00016000 C 01/17/15 16.0 0.85 5.10
CDNS 150117C00017000 C 01/17/15 17.0 0.00 4.80
CDNS 150117C00018000 C 01/17/15 18.0 0.85 1.35
CDNS 150117C00019000 C 01/17/15 19.0 0.30 0.65
CDNS 150117C00020000 C 01/17/15 20.0 0.10 0.30
CDNS 150117C00021000 C 01/17/15 21.0 0.05 0.45
CDNS 150117C00022000 C 01/17/15 22.0 0.00 0.45
CDNS 150117C00023000 C 01/17/15 23.0 0.00 0.60
CDNS 150117C00024000 C 01/17/15 24.0 0.00 4.80
CDNS 150117C00025000 C 01/17/15 25.0 0.00 0.75
CDNS 150117C00026000 C 01/17/15 26.0 0.00 0.50
CDNS 150117P00010000 P 01/17/15 10.0 0.00 0.50
CDNS 150117P00011000 P 01/17/15 11.0 0.00 4.80
CDNS 150117P00012000 P 01/17/15 12.0 0.00 0.90
CDNS 150117P00013000 P 01/17/15 13.0 0.00 4.80
CDNS 150117P00014000 P 01/17/15 14.0 0.00 0.50
CDNS 150117P00015000 P 01/17/15 15.0 0.00 0.50
CDNS 150117P00016000 P 01/17/15 16.0 0.00 0.45
CDNS 150117P00017000 P 01/17/15 17.0 0.00 1.50
CDNS 150117P00018000 P 01/17/15 18.0 0.10 0.35
CDNS 150117P00019000 P 01/17/15 19.0 0.45 0.75
CDNS 150117P00020000 P 01/17/15 20.0 0.90 4.80
CDNS 150117P00021000 P 01/17/15 21.0 0.95 4.80
CDNS 150117P00022000 P 01/17/15 22.0 1.60 5.40
CDNS 150117P00023000 P 01/17/15 23.0 3.50 6.40
CDNS 150117P00024000 P 01/17/15 24.0 4.40 7.40
CDNS 150117P00025000 P 01/17/15 25.0 3.90 6.70
CDNS 150117P00026000 P 01/17/15 26.0 5.00 9.50
CDNS 150220C00009000 C 02/20/15 9.0 7.60 12.10
CDNS 150220C00010000 C 02/20/15 10.0 6.90 11.10
CDNS 150220C00011000 C 02/20/15 11.0 5.60 10.10
CDNS 150220C00012000 C 02/20/15 12.0 4.80 9.10
CDNS 150220C00013000 C 02/20/15 13.0 3.70 8.10
CDNS 150220C00014000 C 02/20/15 14.0 2.70 7.10
CDNS 150220C00015000 C 02/20/15 15.0 1.70 6.20
CDNS 150220C00016000 C 02/20/15 16.0 1.20 3.40
CDNS 150220C00017000 C 02/20/15 17.0 1.10 2.35
CDNS 150220C00018000 C 02/20/15 18.0 1.30 1.55
CDNS 150220C00019000 C 02/20/15 19.0 0.70 0.90
CDNS 150220C00020000 C 02/20/15 20.0 0.35 0.60
CDNS 150220C00021000 C 02/20/15 21.0 0.20 0.60
CDNS 150220C00022000 C 02/20/15 22.0 0.00 0.50
CDNS 150220C00023000 C 02/20/15 23.0 0.00 0.50
CDNS 150220C00024000 C 02/20/15 24.0 0.00 0.50
CDNS 150220C00025000 C 02/20/15 25.0 0.00 0.50
CDNS 150220P00009000 P 02/20/15 9.0 0.00 4.80
CDNS 150220P00010000 P 02/20/15 10.0 0.00 0.50
CDNS 150220P00011000 P 02/20/15 11.0 0.00 0.80
CDNS 150220P00012000 P 02/20/15 12.0 0.00 4.80
CDNS 150220P00013000 P 02/20/15 13.0 0.00 4.80
CDNS 150220P00014000 P 02/20/15 14.0 0.00 0.50
CDNS 150220P00015000 P 02/20/15 15.0 0.00 0.50
CDNS 150220P00016000 P 02/20/15 16.0 0.00 0.25
CDNS 150220P00017000 P 02/20/15 17.0 0.15 0.50
CDNS 150220P00018000 P 02/20/15 18.0 0.40 0.60
CDNS 150220P00019000 P 02/20/15 19.0 0.80 1.00
CDNS 150220P00020000 P 02/20/15 20.0 1.40 2.25
CDNS 150220P00021000 P 02/20/15 21.0 0.20 2.95
CDNS 150220P00022000 P 02/20/15 22.0 1.15 5.00
CDNS 150220P00023000 P 02/20/15 23.0 2.20 6.50
CDNS 150220P00024000 P 02/20/15 24.0 3.20 7.00
CDNS 150220P00025000 P 02/20/15 25.0 4.20 8.50
CDNS 150515C00010000 C 05/15/15 10.0 7.10 11.20
CDNS 150515C00011000 C 05/15/15 11.0 5.70 10.30
CDNS 150515C00012000 C 05/15/15 12.0 4.60 9.30
CDNS 150515C00013000 C 05/15/15 13.0 3.80 8.30
CDNS 150515C00014000 C 05/15/15 14.0 2.80 7.40
CDNS 150515C00015000 C 05/15/15 15.0 1.80 6.20
CDNS 150515C00016000 C 05/15/15 16.0 1.60 4.70
CDNS 150515C00017000 C 05/15/15 17.0 1.15 2.85
CDNS 150515C00018000 C 05/15/15 18.0 1.05 2.15
CDNS 150515C00019000 C 05/15/15 19.0 0.85 1.30
CDNS 150515C00020000 C 05/15/15 20.0 0.25 0.90
CDNS 150515C00021000 C 05/15/15 21.0 0.00 2.35
CDNS 150515C00022000 C 05/15/15 22.0 0.05 0.60
CDNS 150515C00023000 C 05/15/15 23.0 0.00 0.55
CDNS 150515C00024000 C 05/15/15 24.0 0.00 0.70
CDNS 150515C00025000 C 05/15/15 25.0 0.00 0.55
CDNS 150515C00026000 C 05/15/15 26.0 0.00 0.50
CDNS 150515P00010000 P 05/15/15 10.0 0.00 0.75
CDNS 150515P00011000 P 05/15/15 11.0 0.00 0.50
CDNS 150515P00012000 P 05/15/15 12.0 0.00 0.50
CDNS 150515P00013000 P 05/15/15 13.0 0.00 0.50
CDNS 150515P00014000 P 05/15/15 14.0 0.00 0.50
CDNS 150515P00015000 P 05/15/15 15.0 0.00 0.70
CDNS 150515P00016000 P 05/15/15 16.0 0.05 0.55
CDNS 150515P00017000 P 05/15/15 17.0 0.00 0.75
CDNS 150515P00018000 P 05/15/15 18.0 0.50 0.90
CDNS 150515P00019000 P 05/15/15 19.0 0.40 2.50
CDNS 150515P00020000 P 05/15/15 20.0 1.50 2.35
CDNS 150515P00021000 P 05/15/15 21.0 0.95 3.60
CDNS 150515P00022000 P 05/15/15 22.0 1.85 4.10
CDNS 150515P00023000 P 05/15/15 23.0 2.20 6.50
CDNS 150515P00024000 P 05/15/15 24.0 3.10 7.50
CDNS 150515P00025000 P 05/15/15 25.0 3.90 8.40
CDNS 150515P00026000 P 05/15/15 26.0 5.00 9.50
CDNS 160115C00008000 C 01/15/16 8.0 8.70 13.20
CDNS 160115C00010000 C 01/15/16 10.0 6.70 11.40
CDNS 160115C00013000 C 01/15/16 13.0 3.90 8.40
CDNS 160115C00015000 C 01/15/16 15.0 2.00 6.60
CDNS 160115C00017000 C 01/15/16 17.0 0.60 5.10
CDNS 160115C00020000 C 01/15/16 20.0 0.00 4.80
CDNS 160115C00022000 C 01/15/16 22.0 0.00 1.95
CDNS 160115C00025000 C 01/15/16 25.0 0.00 4.90
CDNS 160115C00027000 C 01/15/16 27.0 0.00 4.90
CDNS 160115P00008000 P 01/15/16 8.0 0.00 4.90
CDNS 160115P00010000 P 01/15/16 10.0 0.00 4.90
CDNS 160115P00013000 P 01/15/16 13.0 0.00 4.90
CDNS 160115P00015000 P 01/15/16 15.0 0.00 4.90
CDNS 160115P00017000 P 01/15/16 17.0 0.00 4.90
CDNS 160115P00020000 P 01/15/16 20.0 0.10 4.90
CDNS 160115P00022000 P 01/15/16 22.0 1.50 5.90
CDNS 160115P00025000 P 01/15/16 25.0 4.10 8.50
CDNS 160115P00027000 P 01/15/16 27.0 5.90 9.10
CDNS 170120C00008000 C 01/20/17 8.0 8.90 13.20
CDNS 170120C00010000 C 01/20/17 10.0 7.00 11.40
CDNS 170120C00013000 C 01/20/17 13.0 4.20 8.60
CDNS 170120C00015000 C 01/20/17 15.0 2.70 7.00
CDNS 170120C00017000 C 01/20/17 17.0 2.30 4.70
CDNS 170120C00020000 C 01/20/17 20.0 0.70 3.50
CDNS 170120C00022000 C 01/20/17 22.0 0.20 2.40
CDNS 170120C00025000 C 01/20/17 25.0 0.00 3.80
CDNS 170120C00027000 C 01/20/17 27.0 0.00 4.20
CDNS 170120C00030000 C 01/20/17 30.0 0.00 1.45
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.95
CDNS 170120P00010000 P 01/20/17 10.0 0.00 1.40
CDNS 170120P00013000 P 01/20/17 13.0 0.00 1.60
CDNS 170120P00015000 P 01/20/17 15.0 0.00 1.95
CDNS 170120P00017000 P 01/20/17 17.0 0.55 2.45
CDNS 170120P00020000 P 01/20/17 20.0 1.50 4.00
CDNS 170120P00022000 P 01/20/17 22.0 2.85 5.50
CDNS 170120P00025000 P 01/20/17 25.0 4.30 8.70
CDNS 170120P00027000 P 01/20/17 27.0 6.10 10.70
CDNS 170120P00030000 P 01/20/17 30.0 9.90 13.00

OPRA data is delayed 15 minutes.