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 Jan 26 2015 10:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 150220C00009000 C 02/20/15 9.0 8.90 9.70
CDNS 150220C00010000 C 02/20/15 10.0 7.90 8.70
CDNS 150220C00011000 C 02/20/15 11.0 6.90 7.70
CDNS 150220C00012000 C 02/20/15 12.0 5.90 6.70
CDNS 150220C00013000 C 02/20/15 13.0 5.00 5.60
CDNS 150220C00014000 C 02/20/15 14.0 4.00 4.60
CDNS 150220C00015000 C 02/20/15 15.0 3.00 3.70
CDNS 150220C00016000 C 02/20/15 16.0 2.10 2.85
CDNS 150220C00017000 C 02/20/15 17.0 1.30 1.65
CDNS 150220C00018000 C 02/20/15 18.0 0.65 1.00
CDNS 150220C00019000 C 02/20/15 19.0 0.20 0.55
CDNS 150220C00020000 C 02/20/15 20.0 0.00 0.35
CDNS 150220C00021000 C 02/20/15 21.0 0.00 0.20
CDNS 150220C00022000 C 02/20/15 22.0 0.00 0.30
CDNS 150220C00023000 C 02/20/15 23.0 0.00 0.25
CDNS 150220C00024000 C 02/20/15 24.0 0.00 0.25
CDNS 150220C00025000 C 02/20/15 25.0 0.00 0.25
CDNS 150220C00026000 C 02/20/15 26.0 0.00 0.20
CDNS 150220P00009000 P 02/20/15 9.0 0.00 0.25
CDNS 150220P00010000 P 02/20/15 10.0 0.00 0.25
CDNS 150220P00011000 P 02/20/15 11.0 0.00 0.15
CDNS 150220P00012000 P 02/20/15 12.0 0.00 0.25
CDNS 150220P00013000 P 02/20/15 13.0 0.00 0.25
CDNS 150220P00014000 P 02/20/15 14.0 0.00 0.30
CDNS 150220P00015000 P 02/20/15 15.0 0.00 0.15
CDNS 150220P00016000 P 02/20/15 16.0 0.00 0.30
CDNS 150220P00017000 P 02/20/15 17.0 0.10 0.40
CDNS 150220P00018000 P 02/20/15 18.0 0.30 0.50
CDNS 150220P00019000 P 02/20/15 19.0 0.90 1.15
CDNS 150220P00020000 P 02/20/15 20.0 1.60 2.00
CDNS 150220P00021000 P 02/20/15 21.0 2.40 2.90
CDNS 150220P00022000 P 02/20/15 22.0 3.40 4.00
CDNS 150220P00023000 P 02/20/15 23.0 4.40 5.00
CDNS 150220P00024000 P 02/20/15 24.0 5.30 6.10
CDNS 150220P00025000 P 02/20/15 25.0 6.30 7.10
CDNS 150220P00026000 P 02/20/15 26.0 7.30 8.10
CDNS 150320C00010000 C 03/20/15 10.0 6.70 10.00
CDNS 150320C00011000 C 03/20/15 11.0 5.20 8.90
CDNS 150320C00012000 C 03/20/15 12.0 4.20 8.70
CDNS 150320C00013000 C 03/20/15 13.0 3.40 7.60
CDNS 150320C00014000 C 03/20/15 14.0 2.75 6.30
CDNS 150320C00015000 C 03/20/15 15.0 1.55 5.80
CDNS 150320C00016000 C 03/20/15 16.0 2.30 2.95
CDNS 150320C00017000 C 03/20/15 17.0 1.50 2.00
CDNS 150320C00018000 C 03/20/15 18.0 0.80 1.20
CDNS 150320C00019000 C 03/20/15 19.0 0.35 0.65
CDNS 150320C00020000 C 03/20/15 20.0 0.10 0.35
CDNS 150320C00021000 C 03/20/15 21.0 0.00 0.25
CDNS 150320C00022000 C 03/20/15 22.0 0.00 0.20
CDNS 150320C00023000 C 03/20/15 23.0 0.00 0.20
CDNS 150320C00024000 C 03/20/15 24.0 0.00 0.15
CDNS 150320C00025000 C 03/20/15 25.0 0.00 0.15
CDNS 150320C00026000 C 03/20/15 26.0 0.00 0.15
CDNS 150320P00010000 P 03/20/15 10.0 0.00 0.15
CDNS 150320P00011000 P 03/20/15 11.0 0.00 0.15
CDNS 150320P00012000 P 03/20/15 12.0 0.00 0.15
CDNS 150320P00013000 P 03/20/15 13.0 0.00 0.15
CDNS 150320P00014000 P 03/20/15 14.0 0.00 0.20
CDNS 150320P00015000 P 03/20/15 15.0 0.00 0.20
CDNS 150320P00016000 P 03/20/15 16.0 0.00 0.25
CDNS 150320P00017000 P 03/20/15 17.0 0.15 0.40
CDNS 150320P00018000 P 03/20/15 18.0 0.40 0.70
CDNS 150320P00019000 P 03/20/15 19.0 0.90 1.25
CDNS 150320P00020000 P 03/20/15 20.0 1.55 2.05
CDNS 150320P00021000 P 03/20/15 21.0 2.30 3.20
CDNS 150320P00022000 P 03/20/15 22.0 2.45 5.30
CDNS 150320P00023000 P 03/20/15 23.0 2.95 6.00
CDNS 150320P00024000 P 03/20/15 24.0 3.30 7.80
CDNS 150320P00025000 P 03/20/15 25.0 4.40 8.10
CDNS 150320P00026000 P 03/20/15 26.0 5.40 9.70
CDNS 150515C00010000 C 05/15/15 10.0 6.30 10.60
CDNS 150515C00011000 C 05/15/15 11.0 5.20 9.70
CDNS 150515C00012000 C 05/15/15 12.0 4.20 8.80
CDNS 150515C00013000 C 05/15/15 13.0 3.20 7.80
CDNS 150515C00014000 C 05/15/15 14.0 2.30 6.80
CDNS 150515C00015000 C 05/15/15 15.0 3.10 5.30
CDNS 150515C00016000 C 05/15/15 16.0 2.35 4.00
CDNS 150515C00017000 C 05/15/15 17.0 1.60 2.55
CDNS 150515C00018000 C 05/15/15 18.0 1.00 1.65
CDNS 150515C00019000 C 05/15/15 19.0 0.60 1.25
CDNS 150515C00020000 C 05/15/15 20.0 0.30 0.65
CDNS 150515C00021000 C 05/15/15 21.0 0.05 0.45
CDNS 150515C00022000 C 05/15/15 22.0 0.00 0.30
CDNS 150515C00023000 C 05/15/15 23.0 0.00 0.25
CDNS 150515C00024000 C 05/15/15 24.0 0.00 0.75
CDNS 150515C00025000 C 05/15/15 25.0 0.00 0.75
CDNS 150515C00026000 C 05/15/15 26.0 0.00 0.25
CDNS 150515P00010000 P 05/15/15 10.0 0.00 0.25
CDNS 150515P00011000 P 05/15/15 11.0 0.00 0.75
CDNS 150515P00012000 P 05/15/15 12.0 0.00 0.75
CDNS 150515P00013000 P 05/15/15 13.0 0.00 0.30
CDNS 150515P00014000 P 05/15/15 14.0 0.00 0.35
CDNS 150515P00015000 P 05/15/15 15.0 0.00 0.90
CDNS 150515P00016000 P 05/15/15 16.0 0.00 0.90
CDNS 150515P00017000 P 05/15/15 17.0 0.00 1.30
CDNS 150515P00018000 P 05/15/15 18.0 0.60 1.00
CDNS 150515P00019000 P 05/15/15 19.0 1.00 1.80
CDNS 150515P00020000 P 05/15/15 20.0 1.65 2.50
CDNS 150515P00021000 P 05/15/15 21.0 2.00 3.60
CDNS 150515P00022000 P 05/15/15 22.0 2.50 5.40
CDNS 150515P00023000 P 05/15/15 23.0 2.35 6.90
CDNS 150515P00024000 P 05/15/15 24.0 3.30 8.00
CDNS 150515P00025000 P 05/15/15 25.0 4.30 9.00
CDNS 150515P00026000 P 05/15/15 26.0 5.80 10.00
CDNS 150821C00010000 C 08/21/15 10.0 6.40 10.80
CDNS 150821C00011000 C 08/21/15 11.0 5.20 9.70
CDNS 150821C00012000 C 08/21/15 12.0 4.20 8.80
CDNS 150821C00013000 C 08/21/15 13.0 3.30 7.80
CDNS 150821C00014000 C 08/21/15 14.0 3.00 6.40
CDNS 150821C00015000 C 08/21/15 15.0 2.90 5.00
CDNS 150821C00016000 C 08/21/15 16.0 2.20 4.10
CDNS 150821C00017000 C 08/21/15 17.0 1.50 3.30
CDNS 150821C00018000 C 08/21/15 18.0 0.60 1.85
CDNS 150821C00019000 C 08/21/15 19.0 0.30 1.35
CDNS 150821C00020000 C 08/21/15 20.0 0.50 1.20
CDNS 150821C00021000 C 08/21/15 21.0 0.25 2.15
CDNS 150821C00022000 C 08/21/15 22.0 0.10 1.20
CDNS 150821C00023000 C 08/21/15 23.0 0.00 1.90
CDNS 150821C00024000 C 08/21/15 24.0 0.00 0.50
CDNS 150821C00025000 C 08/21/15 25.0 0.00 0.50
CDNS 150821C00026000 C 08/21/15 26.0 0.00 0.50
CDNS 150821P00010000 P 08/21/15 10.0 0.00 0.40
CDNS 150821P00011000 P 08/21/15 11.0 0.00 0.40
CDNS 150821P00012000 P 08/21/15 12.0 0.00 0.50
CDNS 150821P00013000 P 08/21/15 13.0 0.00 0.50
CDNS 150821P00014000 P 08/21/15 14.0 0.00 1.80
CDNS 150821P00015000 P 08/21/15 15.0 0.00 1.90
CDNS 150821P00016000 P 08/21/15 16.0 0.00 1.85
CDNS 150821P00017000 P 08/21/15 17.0 0.10 1.10
CDNS 150821P00018000 P 08/21/15 18.0 0.75 1.50
CDNS 150821P00019000 P 08/21/15 19.0 1.35 2.75
CDNS 150821P00020000 P 08/21/15 20.0 1.55 3.10
CDNS 150821P00021000 P 08/21/15 21.0 2.45 5.10
CDNS 150821P00022000 P 08/21/15 22.0 2.80 5.00
CDNS 150821P00023000 P 08/21/15 23.0 3.50 5.60
CDNS 150821P00024000 P 08/21/15 24.0 3.50 6.90
CDNS 150821P00025000 P 08/21/15 25.0 4.60 9.00
CDNS 150821P00026000 P 08/21/15 26.0 5.50 10.00
CDNS 160115C00008000 C 01/15/16 8.0 8.10 12.80
CDNS 160115C00010000 C 01/15/16 10.0 6.20 10.80
CDNS 160115C00013000 C 01/15/16 13.0 3.50 8.00
CDNS 160115C00015000 C 01/15/16 15.0 1.65 6.20
CDNS 160115C00017000 C 01/15/16 17.0 0.15 4.90
CDNS 160115C00020000 C 01/15/16 20.0 0.00 4.60
CDNS 160115C00022000 C 01/15/16 22.0 0.00 3.40
CDNS 160115C00025000 C 01/15/16 25.0 0.00 2.90
CDNS 160115C00027000 C 01/15/16 27.0 0.00 2.85
CDNS 160115P00008000 P 01/15/16 8.0 0.00 2.70
CDNS 160115P00010000 P 01/15/16 10.0 0.00 2.75
CDNS 160115P00013000 P 01/15/16 13.0 0.00 2.85
CDNS 160115P00015000 P 01/15/16 15.0 0.00 2.40
CDNS 160115P00017000 P 01/15/16 17.0 0.00 4.00
CDNS 160115P00020000 P 01/15/16 20.0 0.30 5.00
CDNS 160115P00022000 P 01/15/16 22.0 1.70 6.40
CDNS 160115P00025000 P 01/15/16 25.0 4.30 9.00
CDNS 160115P00027000 P 01/15/16 27.0 6.30 11.00
CDNS 170120C00008000 C 01/20/17 8.0 8.50 12.80
CDNS 170120C00010000 C 01/20/17 10.0 6.50 10.80
CDNS 170120C00013000 C 01/20/17 13.0 4.00 8.20
CDNS 170120C00015000 C 01/20/17 15.0 2.20 6.60
CDNS 170120C00017000 C 01/20/17 17.0 1.00 5.40
CDNS 170120C00020000 C 01/20/17 20.0 0.00 4.90
CDNS 170120C00022000 C 01/20/17 22.0 0.00 4.80
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 4.90
CDNS 170120P00008000 P 01/20/17 8.0 0.00 4.90
CDNS 170120P00010000 P 01/20/17 10.0 0.00 4.40
CDNS 170120P00013000 P 01/20/17 13.0 0.00 4.90
CDNS 170120P00015000 P 01/20/17 15.0 0.00 4.60
CDNS 170120P00017000 P 01/20/17 17.0 0.00 4.90
CDNS 170120P00020000 P 01/20/17 20.0 0.70 5.40
CDNS 170120P00022000 P 01/20/17 22.0 2.30 6.80
CDNS 170120P00025000 P 01/20/17 25.0 4.70 9.30
CDNS 170120P00027000 P 01/20/17 27.0 6.50 11.00
CDNS 170120P00030000 P 01/20/17 30.0 9.30 14.00

OPRA data is delayed 15 minutes.