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 (2015-08-14)Premium Content

Cadence Design Systems Inc (CDNS)
As of Sep 1 2015 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 150918C00011000 C 09/18/15 11.0 8.50 9.50
CDNS 150918C00012000 C 09/18/15 12.0 6.60 8.90
CDNS 150918C00013000 C 09/18/15 13.0 5.60 7.90
CDNS 150918C00014000 C 09/18/15 14.0 4.60 6.90
CDNS 150918C00015000 C 09/18/15 15.0 2.60 5.90
CDNS 150918C00016000 C 09/18/15 16.0 1.70 4.90
CDNS 150918C00017000 C 09/18/15 17.0 2.50 3.50
CDNS 150918C00018000 C 09/18/15 18.0 1.60 4.50
CDNS 150918C00019000 C 09/18/15 19.0 0.80 1.90
CDNS 150918C00020000 C 09/18/15 20.0 0.35 1.15
CDNS 150918C00021000 C 09/18/15 21.0 0.05 0.70
CDNS 150918C00022000 C 09/18/15 22.0 0.00 0.45
CDNS 150918C00023000 C 09/18/15 23.0 0.00 0.35
CDNS 150918C00024000 C 09/18/15 24.0 0.00 0.35
CDNS 150918C00025000 C 09/18/15 25.0 0.00 0.35
CDNS 150918C00026000 C 09/18/15 26.0 0.00 0.35
CDNS 150918C00027000 C 09/18/15 27.0 0.00 0.35
CDNS 150918C00028000 C 09/18/15 28.0 0.00 0.35
CDNS 150918C00029000 C 09/18/15 29.0 0.00 0.25
CDNS 150918P00011000 P 09/18/15 11.0 0.00 0.30
CDNS 150918P00012000 P 09/18/15 12.0 0.00 0.35
CDNS 150918P00013000 P 09/18/15 13.0 0.00 0.35
CDNS 150918P00014000 P 09/18/15 14.0 0.00 0.35
CDNS 150918P00015000 P 09/18/15 15.0 0.00 0.35
CDNS 150918P00016000 P 09/18/15 16.0 0.00 0.35
CDNS 150918P00017000 P 09/18/15 17.0 0.00 0.30
CDNS 150918P00018000 P 09/18/15 18.0 0.10 0.60
CDNS 150918P00019000 P 09/18/15 19.0 0.20 1.00
CDNS 150918P00020000 P 09/18/15 20.0 0.55 1.50
CDNS 150918P00021000 P 09/18/15 21.0 1.25 2.15
CDNS 150918P00022000 P 09/18/15 22.0 2.00 2.80
CDNS 150918P00023000 P 09/18/15 23.0 2.80 4.00
CDNS 150918P00024000 P 09/18/15 24.0 3.70 5.50
CDNS 150918P00025000 P 09/18/15 25.0 4.80 5.70
CDNS 150918P00026000 P 09/18/15 26.0 5.10 7.40
CDNS 150918P00027000 P 09/18/15 27.0 6.80 7.90
CDNS 150918P00028000 P 09/18/15 28.0 7.10 9.40
CDNS 150918P00029000 P 09/18/15 29.0 8.90 9.60
CDNS 151016C00012000 C 10/16/15 12.0 7.30 8.20
CDNS 151016C00013000 C 10/16/15 13.0 6.30 7.30
CDNS 151016C00014000 C 10/16/15 14.0 4.60 6.90
CDNS 151016C00015000 C 10/16/15 15.0 4.20 5.90
CDNS 151016C00016000 C 10/16/15 16.0 3.40 5.00
CDNS 151016C00017000 C 10/16/15 17.0 2.20 3.60
CDNS 151016C00018000 C 10/16/15 18.0 0.60 4.60
CDNS 151016C00019000 C 10/16/15 19.0 1.10 2.50
CDNS 151016C00020000 C 10/16/15 20.0 0.60 0.90
CDNS 151016C00021000 C 10/16/15 21.0 0.25 0.50
CDNS 151016C00022000 C 10/16/15 22.0 0.05 0.40
CDNS 151016C00023000 C 10/16/15 23.0 0.00 0.60
CDNS 151016C00024000 C 10/16/15 24.0 0.00 0.40
CDNS 151016C00025000 C 10/16/15 25.0 0.00 1.80
CDNS 151016C00026000 C 10/16/15 26.0 0.00 0.60
CDNS 151016C00027000 C 10/16/15 27.0 0.00 0.85
CDNS 151016C00028000 C 10/16/15 28.0 0.00 0.40
CDNS 151016C00029000 C 10/16/15 29.0 0.00 0.60
CDNS 151016C00030000 C 10/16/15 30.0 0.00 0.30
CDNS 151016P00012000 P 10/16/15 12.0 0.00 0.30
CDNS 151016P00013000 P 10/16/15 13.0 0.00 0.40
CDNS 151016P00014000 P 10/16/15 14.0 0.00 0.30
CDNS 151016P00015000 P 10/16/15 15.0 0.00 0.30
CDNS 151016P00016000 P 10/16/15 16.0 0.00 0.40
CDNS 151016P00017000 P 10/16/15 17.0 0.05 0.65
CDNS 151016P00018000 P 10/16/15 18.0 0.20 0.50
CDNS 151016P00019000 P 10/16/15 19.0 0.45 0.75
CDNS 151016P00020000 P 10/16/15 20.0 0.80 1.65
CDNS 151016P00021000 P 10/16/15 21.0 1.45 2.70
CDNS 151016P00022000 P 10/16/15 22.0 1.95 3.30
CDNS 151016P00023000 P 10/16/15 23.0 2.90 4.60
CDNS 151016P00024000 P 10/16/15 24.0 2.10 6.50
CDNS 151016P00025000 P 10/16/15 25.0 4.80 7.50
CDNS 151016P00026000 P 10/16/15 26.0 5.10 7.50
CDNS 151016P00027000 P 10/16/15 27.0 6.70 8.00
CDNS 151016P00028000 P 10/16/15 28.0 7.10 9.50
CDNS 151016P00029000 P 10/16/15 29.0 8.10 10.50
CDNS 151016P00030000 P 10/16/15 30.0 9.90 10.60
CDNS 151120C00010000 C 11/20/15 10.0 9.30 10.30
CDNS 151120C00011000 C 11/20/15 11.0 7.60 9.90
CDNS 151120C00012000 C 11/20/15 12.0 6.10 10.10
CDNS 151120C00013000 C 11/20/15 13.0 5.10 8.50
CDNS 151120C00014000 C 11/20/15 14.0 4.70 7.00
CDNS 151120C00015000 C 11/20/15 15.0 4.40 7.00
CDNS 151120C00016000 C 11/20/15 16.0 3.40 4.70
CDNS 151120C00017000 C 11/20/15 17.0 2.80 3.80
CDNS 151120C00018000 C 11/20/15 18.0 2.00 3.10
CDNS 151120C00019000 C 11/20/15 19.0 1.40 2.90
CDNS 151120C00020000 C 11/20/15 20.0 0.95 1.20
CDNS 151120C00021000 C 11/20/15 21.0 0.50 0.75
CDNS 151120C00022000 C 11/20/15 22.0 0.30 0.50
CDNS 151120C00023000 C 11/20/15 23.0 0.05 0.65
CDNS 151120C00024000 C 11/20/15 24.0 0.00 0.65
CDNS 151120C00025000 C 11/20/15 25.0 0.00 0.55
CDNS 151120C00026000 C 11/20/15 26.0 0.00 0.40
CDNS 151120C00027000 C 11/20/15 27.0 0.00 0.45
CDNS 151120C00028000 C 11/20/15 28.0 0.00 0.35
CDNS 151120P00010000 P 11/20/15 10.0 0.00 0.35
CDNS 151120P00011000 P 11/20/15 11.0 0.00 0.45
CDNS 151120P00012000 P 11/20/15 12.0 0.00 0.35
CDNS 151120P00013000 P 11/20/15 13.0 0.00 0.45
CDNS 151120P00014000 P 11/20/15 14.0 0.00 0.40
CDNS 151120P00015000 P 11/20/15 15.0 0.00 0.55
CDNS 151120P00016000 P 11/20/15 16.0 0.05 0.70
CDNS 151120P00017000 P 11/20/15 17.0 0.20 0.75
CDNS 151120P00018000 P 11/20/15 18.0 0.40 0.85
CDNS 151120P00019000 P 11/20/15 19.0 0.75 1.00
CDNS 151120P00020000 P 11/20/15 20.0 1.15 1.50
CDNS 151120P00021000 P 11/20/15 21.0 1.65 3.10
CDNS 151120P00022000 P 11/20/15 22.0 1.95 3.60
CDNS 151120P00023000 P 11/20/15 23.0 3.00 4.40
CDNS 151120P00024000 P 11/20/15 24.0 2.10 6.50
CDNS 151120P00025000 P 11/20/15 25.0 4.80 6.00
CDNS 151120P00026000 P 11/20/15 26.0 5.80 6.90
CDNS 151120P00027000 P 11/20/15 27.0 6.10 8.50
CDNS 151120P00028000 P 11/20/15 28.0 7.90 8.70
CDNS 160115C00008000 C 01/15/16 8.0 11.20 12.30
CDNS 160115C00010000 C 01/15/16 10.0 9.50 10.10
CDNS 160115C00011000 C 01/15/16 11.0 8.50 9.10
CDNS 160115C00012000 C 01/15/16 12.0 7.50 8.20
CDNS 160115C00013000 C 01/15/16 13.0 6.50 7.30
CDNS 160115C00014000 C 01/15/16 14.0 5.20 6.70
CDNS 160115C00015000 C 01/15/16 15.0 4.60 5.90
CDNS 160115C00016000 C 01/15/16 16.0 3.40 4.90
CDNS 160115C00017000 C 01/15/16 17.0 2.75 4.30
CDNS 160115C00018000 C 01/15/16 18.0 2.25 4.80
CDNS 160115C00019000 C 01/15/16 19.0 1.65 2.20
CDNS 160115C00020000 C 01/15/16 20.0 1.10 1.35
CDNS 160115C00021000 C 01/15/16 21.0 0.75 1.00
CDNS 160115C00022000 C 01/15/16 22.0 0.45 0.65
CDNS 160115C00023000 C 01/15/16 23.0 0.25 0.55
CDNS 160115C00024000 C 01/15/16 24.0 0.10 0.80
CDNS 160115C00025000 C 01/15/16 25.0 0.00 1.00
CDNS 160115C00026000 C 01/15/16 26.0 0.00 0.70
CDNS 160115C00027000 C 01/15/16 27.0 0.00 0.45
CDNS 160115C00028000 C 01/15/16 28.0 0.00 0.45
CDNS 160115P00008000 P 01/15/16 8.0 0.00 0.40
CDNS 160115P00010000 P 01/15/16 10.0 0.00 0.40
CDNS 160115P00011000 P 01/15/16 11.0 0.00 0.45
CDNS 160115P00012000 P 01/15/16 12.0 0.00 0.45
CDNS 160115P00013000 P 01/15/16 13.0 0.00 0.50
CDNS 160115P00014000 P 01/15/16 14.0 0.00 0.60
CDNS 160115P00015000 P 01/15/16 15.0 0.00 0.80
CDNS 160115P00016000 P 01/15/16 16.0 0.00 1.15
CDNS 160115P00017000 P 01/15/16 17.0 0.35 0.60
CDNS 160115P00018000 P 01/15/16 18.0 0.60 0.75
CDNS 160115P00019000 P 01/15/16 19.0 0.90 1.10
CDNS 160115P00020000 P 01/15/16 20.0 1.35 1.60
CDNS 160115P00021000 P 01/15/16 21.0 1.85 2.40
CDNS 160115P00022000 P 01/15/16 22.0 2.50 5.10
CDNS 160115P00023000 P 01/15/16 23.0 2.90 5.10
CDNS 160115P00024000 P 01/15/16 24.0 3.70 5.70
CDNS 160115P00025000 P 01/15/16 25.0 4.80 6.30
CDNS 160115P00026000 P 01/15/16 26.0 4.40 8.50
CDNS 160115P00027000 P 01/15/16 27.0 6.20 8.50
CDNS 160115P00028000 P 01/15/16 28.0 7.80 9.50
CDNS 160219C00011000 C 02/19/16 11.0 8.10 9.60
CDNS 160219C00012000 C 02/19/16 12.0 5.50 10.20
CDNS 160219C00013000 C 02/19/16 13.0 4.50 7.80
CDNS 160219C00014000 C 02/19/16 14.0 4.40 8.30
CDNS 160219C00015000 C 02/19/16 15.0 2.85 7.30
CDNS 160219C00016000 C 02/19/16 16.0 3.40 5.10
CDNS 160219C00017000 C 02/19/16 17.0 1.65 5.80
CDNS 160219C00018000 C 02/19/16 18.0 2.30 4.40
CDNS 160219C00019000 C 02/19/16 19.0 1.75 3.30
CDNS 160219C00020000 C 02/19/16 20.0 1.30 1.60
CDNS 160219C00021000 C 02/19/16 21.0 0.85 1.15
CDNS 160219C00022000 C 02/19/16 22.0 0.55 0.85
CDNS 160219C00023000 C 02/19/16 23.0 0.35 0.65
CDNS 160219C00024000 C 02/19/16 24.0 0.20 0.60
CDNS 160219C00025000 C 02/19/16 25.0 0.00 0.95
CDNS 160219C00026000 C 02/19/16 26.0 0.00 0.75
CDNS 160219C00027000 C 02/19/16 27.0 0.00 0.85
CDNS 160219C00028000 C 02/19/16 28.0 0.00 2.25
CDNS 160219C00029000 C 02/19/16 29.0 0.00 0.50
CDNS 160219P00011000 P 02/19/16 11.0 0.00 0.50
CDNS 160219P00012000 P 02/19/16 12.0 0.00 2.00
CDNS 160219P00013000 P 02/19/16 13.0 0.00 0.80
CDNS 160219P00014000 P 02/19/16 14.0 0.00 0.65
CDNS 160219P00015000 P 02/19/16 15.0 0.00 1.00
CDNS 160219P00016000 P 02/19/16 16.0 0.00 1.40
CDNS 160219P00017000 P 02/19/16 17.0 0.40 0.80
CDNS 160219P00018000 P 02/19/16 18.0 0.70 1.00
CDNS 160219P00019000 P 02/19/16 19.0 1.05 1.30
CDNS 160219P00020000 P 02/19/16 20.0 1.50 1.80
CDNS 160219P00021000 P 02/19/16 21.0 2.00 4.10
CDNS 160219P00022000 P 02/19/16 22.0 2.70 4.90
CDNS 160219P00023000 P 02/19/16 23.0 1.65 5.90
CDNS 160219P00024000 P 02/19/16 24.0 2.35 6.10
CDNS 160219P00025000 P 02/19/16 25.0 3.20 7.70
CDNS 160219P00026000 P 02/19/16 26.0 4.10 8.70
CDNS 160219P00027000 P 02/19/16 27.0 5.10 9.70
CDNS 160219P00028000 P 02/19/16 28.0 6.00 10.70
CDNS 160219P00029000 P 02/19/16 29.0 8.50 10.00
CDNS 170120C00008000 C 01/20/17 8.0 10.70 13.10
CDNS 170120C00010000 C 01/20/17 10.0 7.80 12.20
CDNS 170120C00013000 C 01/20/17 13.0 5.00 9.60
CDNS 170120C00015000 C 01/20/17 15.0 4.10 8.00
CDNS 170120C00017000 C 01/20/17 17.0 3.30 6.60
CDNS 170120C00020000 C 01/20/17 20.0 1.55 5.00
CDNS 170120C00022000 C 01/20/17 22.0 0.50 4.90
CDNS 170120C00025000 C 01/20/17 25.0 0.30 4.00
CDNS 170120C00027000 C 01/20/17 27.0 0.10 3.90
CDNS 170120C00030000 C 01/20/17 30.0 0.00 2.10
CDNS 170120P00008000 P 01/20/17 8.0 0.00 1.25
CDNS 170120P00010000 P 01/20/17 10.0 0.00 0.95
CDNS 170120P00013000 P 01/20/17 13.0 0.00 1.85
CDNS 170120P00015000 P 01/20/17 15.0 0.00 2.85
CDNS 170120P00017000 P 01/20/17 17.0 0.05 4.20
CDNS 170120P00020000 P 01/20/17 20.0 1.20 5.20
CDNS 170120P00022000 P 01/20/17 22.0 2.00 6.20
CDNS 170120P00025000 P 01/20/17 25.0 4.40 8.10
CDNS 170120P00027000 P 01/20/17 27.0 5.50 9.90
CDNS 170120P00030000 P 01/20/17 30.0 9.50 12.00

OPRA data is delayed 15 minutes.