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 (2016-11-11)Premium Content

Cadence Design Systems Inc (CDNS)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 161216C00017000 C 12/16/16 17.0 8.00 8.70
CDNS 161216C00018000 C 12/16/16 18.0 6.80 7.90
CDNS 161216C00019000 C 12/16/16 19.0 6.00 6.80
CDNS 161216C00020000 C 12/16/16 20.0 4.90 5.90
CDNS 161216C00021000 C 12/16/16 21.0 3.90 4.90
CDNS 161216C00022000 C 12/16/16 22.0 2.90 3.90
CDNS 161216C00023000 C 12/16/16 23.0 1.95 2.65
CDNS 161216C00024000 C 12/16/16 24.0 1.10 1.65
CDNS 161216C00025000 C 12/16/16 25.0 0.60 0.70
CDNS 161216C00026000 C 12/16/16 26.0 0.15 0.25
CDNS 161216C00027000 C 12/16/16 27.0 0.00 0.10
CDNS 161216C00028000 C 12/16/16 28.0 0.00 0.20
CDNS 161216C00029000 C 12/16/16 29.0 0.00 0.20
CDNS 161216C00030000 C 12/16/16 30.0 0.00 0.20
CDNS 161216C00031000 C 12/16/16 31.0 0.00 0.20
CDNS 161216C00032000 C 12/16/16 32.0 0.00 0.20
CDNS 161216C00033000 C 12/16/16 33.0 0.00 0.20
CDNS 161216C00034000 C 12/16/16 34.0 0.00 0.15
CDNS 161216C00035000 C 12/16/16 35.0 0.00 0.15
CDNS 161216P00017000 P 12/16/16 17.0 0.00 0.15
CDNS 161216P00018000 P 12/16/16 18.0 0.00 0.15
CDNS 161216P00019000 P 12/16/16 19.0 0.00 0.15
CDNS 161216P00020000 P 12/16/16 20.0 0.00 0.15
CDNS 161216P00021000 P 12/16/16 21.0 0.00 0.15
CDNS 161216P00022000 P 12/16/16 22.0 0.00 0.15
CDNS 161216P00023000 P 12/16/16 23.0 0.00 0.20
CDNS 161216P00024000 P 12/16/16 24.0 0.05 0.20
CDNS 161216P00025000 P 12/16/16 25.0 0.25 0.35
CDNS 161216P00026000 P 12/16/16 26.0 0.70 1.00
CDNS 161216P00027000 P 12/16/16 27.0 1.20 2.15
CDNS 161216P00028000 P 12/16/16 28.0 2.20 3.20
CDNS 161216P00029000 P 12/16/16 29.0 3.10 4.20
CDNS 161216P00030000 P 12/16/16 30.0 4.30 5.10
CDNS 161216P00031000 P 12/16/16 31.0 4.70 6.20
CDNS 161216P00032000 P 12/16/16 32.0 6.20 7.10
CDNS 161216P00033000 P 12/16/16 33.0 5.30 9.70
CDNS 161216P00034000 P 12/16/16 34.0 6.80 9.20
CDNS 161216P00035000 P 12/16/16 35.0 9.30 10.10
CDNS 170120C00008000 C 01/20/17 8.0 16.60 17.70
CDNS 170120C00010000 C 01/20/17 10.0 12.90 17.20
CDNS 170120C00012000 C 01/20/17 12.0 10.90 13.90
CDNS 170120C00013000 C 01/20/17 13.0 9.90 14.20
CDNS 170120C00014000 C 01/20/17 14.0 8.90 13.30
CDNS 170120C00015000 C 01/20/17 15.0 7.90 10.90
CDNS 170120C00016000 C 01/20/17 16.0 8.50 9.90
CDNS 170120C00017000 C 01/20/17 17.0 7.90 8.70
CDNS 170120C00018000 C 01/20/17 18.0 6.50 7.90
CDNS 170120C00019000 C 01/20/17 19.0 5.90 6.90
CDNS 170120C00020000 C 01/20/17 20.0 4.90 5.80
CDNS 170120C00021000 C 01/20/17 21.0 3.50 5.00
CDNS 170120C00022000 C 01/20/17 22.0 3.10 3.70
CDNS 170120C00023000 C 01/20/17 23.0 2.10 2.80
CDNS 170120C00024000 C 01/20/17 24.0 1.50 1.80
CDNS 170120C00025000 C 01/20/17 25.0 0.90 1.05
CDNS 170120C00026000 C 01/20/17 26.0 0.45 0.55
CDNS 170120C00027000 C 01/20/17 27.0 0.20 0.25
CDNS 170120C00028000 C 01/20/17 28.0 0.00 0.25
CDNS 170120C00029000 C 01/20/17 29.0 0.00 0.20
CDNS 170120C00030000 C 01/20/17 30.0 0.00 0.15
CDNS 170120C00031000 C 01/20/17 31.0 0.00 0.20
CDNS 170120C00032000 C 01/20/17 32.0 0.00 0.20
CDNS 170120C00033000 C 01/20/17 33.0 0.00 0.20
CDNS 170120C00034000 C 01/20/17 34.0 0.00 0.20
CDNS 170120C00035000 C 01/20/17 35.0 0.00 0.20
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.15
CDNS 170120P00010000 P 01/20/17 10.0 0.00 0.15
CDNS 170120P00012000 P 01/20/17 12.0 0.00 0.15
CDNS 170120P00013000 P 01/20/17 13.0 0.00 0.15
CDNS 170120P00014000 P 01/20/17 14.0 0.00 0.20
CDNS 170120P00015000 P 01/20/17 15.0 0.00 0.20
CDNS 170120P00016000 P 01/20/17 16.0 0.00 0.20
CDNS 170120P00017000 P 01/20/17 17.0 0.00 0.20
CDNS 170120P00018000 P 01/20/17 18.0 0.00 0.20
CDNS 170120P00019000 P 01/20/17 19.0 0.00 0.20
CDNS 170120P00020000 P 01/20/17 20.0 0.00 0.20
CDNS 170120P00021000 P 01/20/17 21.0 0.00 0.25
CDNS 170120P00022000 P 01/20/17 22.0 0.05 0.30
CDNS 170120P00023000 P 01/20/17 23.0 0.10 0.25
CDNS 170120P00024000 P 01/20/17 24.0 0.30 0.40
CDNS 170120P00025000 P 01/20/17 25.0 0.60 0.65
CDNS 170120P00026000 P 01/20/17 26.0 1.10 1.20
CDNS 170120P00027000 P 01/20/17 27.0 1.65 2.20
CDNS 170120P00028000 P 01/20/17 28.0 2.45 3.20
CDNS 170120P00029000 P 01/20/17 29.0 2.90 4.10
CDNS 170120P00030000 P 01/20/17 30.0 4.10 5.20
CDNS 170120P00031000 P 01/20/17 31.0 4.90 6.20
CDNS 170120P00032000 P 01/20/17 32.0 5.90 7.10
CDNS 170120P00033000 P 01/20/17 33.0 5.30 8.20
CDNS 170120P00034000 P 01/20/17 34.0 6.30 9.70
CDNS 170120P00035000 P 01/20/17 35.0 9.30 10.20
CDNS 170217C00012000 C 02/17/17 12.0 12.90 13.80
CDNS 170217C00013000 C 02/17/17 13.0 11.40 13.00
CDNS 170217C00014000 C 02/17/17 14.0 10.00 12.00
CDNS 170217C00015000 C 02/17/17 15.0 9.00 11.00
CDNS 170217C00016000 C 02/17/17 16.0 8.00 10.00
CDNS 170217C00017000 C 02/17/17 17.0 7.00 9.00
CDNS 170217C00018000 C 02/17/17 18.0 6.60 8.00
CDNS 170217C00019000 C 02/17/17 19.0 5.70 6.70
CDNS 170217C00020000 C 02/17/17 20.0 5.00 5.80
CDNS 170217C00021000 C 02/17/17 21.0 4.10 5.20
CDNS 170217C00022000 C 02/17/17 22.0 3.20 4.30
CDNS 170217C00023000 C 02/17/17 23.0 2.40 3.30
CDNS 170217C00024000 C 02/17/17 24.0 1.95 2.15
CDNS 170217C00025000 C 02/17/17 25.0 1.35 1.50
CDNS 170217C00026000 C 02/17/17 26.0 0.85 0.95
CDNS 170217C00027000 C 02/17/17 27.0 0.50 0.60
CDNS 170217C00028000 C 02/17/17 28.0 0.25 0.40
CDNS 170217C00029000 C 02/17/17 29.0 0.05 0.30
CDNS 170217C00030000 C 02/17/17 30.0 0.00 0.30
CDNS 170217C00031000 C 02/17/17 31.0 0.00 0.25
CDNS 170217C00032000 C 02/17/17 32.0 0.00 0.25
CDNS 170217C00033000 C 02/17/17 33.0 0.00 0.20
CDNS 170217P00012000 P 02/17/17 12.0 0.00 0.20
CDNS 170217P00013000 P 02/17/17 13.0 0.00 0.25
CDNS 170217P00014000 P 02/17/17 14.0 0.00 0.25
CDNS 170217P00015000 P 02/17/17 15.0 0.00 0.25
CDNS 170217P00016000 P 02/17/17 16.0 0.00 0.25
CDNS 170217P00017000 P 02/17/17 17.0 0.00 0.25
CDNS 170217P00018000 P 02/17/17 18.0 0.05 0.25
CDNS 170217P00019000 P 02/17/17 19.0 0.05 0.30
CDNS 170217P00020000 P 02/17/17 20.0 0.10 0.35
CDNS 170217P00021000 P 02/17/17 21.0 0.15 0.30
CDNS 170217P00022000 P 02/17/17 22.0 0.20 0.35
CDNS 170217P00023000 P 02/17/17 23.0 0.35 0.50
CDNS 170217P00024000 P 02/17/17 24.0 0.60 0.70
CDNS 170217P00025000 P 02/17/17 25.0 0.95 1.05
CDNS 170217P00026000 P 02/17/17 26.0 1.45 1.55
CDNS 170217P00027000 P 02/17/17 27.0 2.10 2.40
CDNS 170217P00028000 P 02/17/17 28.0 2.55 3.20
CDNS 170217P00029000 P 02/17/17 29.0 3.20 4.30
CDNS 170217P00030000 P 02/17/17 30.0 3.80 5.20
CDNS 170217P00031000 P 02/17/17 31.0 3.30 6.10
CDNS 170217P00032000 P 02/17/17 32.0 5.70 7.10
CDNS 170217P00033000 P 02/17/17 33.0 7.20 8.20
CDNS 170519C00016000 C 05/19/17 16.0 8.70 10.00
CDNS 170519C00017000 C 05/19/17 17.0 7.60 9.20
CDNS 170519C00018000 C 05/19/17 18.0 7.10 8.30
CDNS 170519C00019000 C 05/19/17 19.0 6.10 7.10
CDNS 170519C00020000 C 05/19/17 20.0 5.20 6.40
CDNS 170519C00021000 C 05/19/17 21.0 4.40 5.10
CDNS 170519C00022000 C 05/19/17 22.0 3.70 4.60
CDNS 170519C00023000 C 05/19/17 23.0 3.10 3.90
CDNS 170519C00024000 C 05/19/17 24.0 2.40 2.70
CDNS 170519C00025000 C 05/19/17 25.0 1.80 2.15
CDNS 170519C00026000 C 05/19/17 26.0 1.25 1.55
CDNS 170519C00027000 C 05/19/17 27.0 0.85 1.15
CDNS 170519C00028000 C 05/19/17 28.0 0.70 0.85
CDNS 170519C00029000 C 05/19/17 29.0 0.35 0.60
CDNS 170519C00030000 C 05/19/17 30.0 0.15 0.45
CDNS 170519C00031000 C 05/19/17 31.0 0.10 0.45
CDNS 170519C00032000 C 05/19/17 32.0 0.05 0.40
CDNS 170519C00033000 C 05/19/17 33.0 0.00 0.35
CDNS 170519C00034000 C 05/19/17 34.0 0.00 0.30
CDNS 170519P00016000 P 05/19/17 16.0 0.05 0.40
CDNS 170519P00017000 P 05/19/17 17.0 0.10 0.45
CDNS 170519P00018000 P 05/19/17 18.0 0.10 0.45
CDNS 170519P00019000 P 05/19/17 19.0 0.10 0.55
CDNS 170519P00020000 P 05/19/17 20.0 0.25 0.40
CDNS 170519P00021000 P 05/19/17 21.0 0.35 0.55
CDNS 170519P00022000 P 05/19/17 22.0 0.50 0.70
CDNS 170519P00023000 P 05/19/17 23.0 0.75 0.90
CDNS 170519P00024000 P 05/19/17 24.0 1.05 1.20
CDNS 170519P00025000 P 05/19/17 25.0 1.45 1.60
CDNS 170519P00026000 P 05/19/17 26.0 1.85 2.10
CDNS 170519P00027000 P 05/19/17 27.0 2.45 2.75
CDNS 170519P00028000 P 05/19/17 28.0 3.10 3.80
CDNS 170519P00029000 P 05/19/17 29.0 3.40 4.60
CDNS 170519P00030000 P 05/19/17 30.0 4.40 5.40
CDNS 170519P00031000 P 05/19/17 31.0 5.20 6.40
CDNS 170519P00032000 P 05/19/17 32.0 5.90 7.30
CDNS 170519P00033000 P 05/19/17 33.0 6.90 8.20
CDNS 170519P00034000 P 05/19/17 34.0 8.20 9.10

OPRA data is delayed 15 minutes.