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 (2016-05-13)Premium Content


As of Jul 29 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 160819C00010000 C 08/19/16 10.0 13.60 14.40
CDNS 160819C00011000 C 08/19/16 11.0 10.80 13.80
CDNS 160819C00012000 C 08/19/16 12.0 9.60 12.40
CDNS 160819C00013000 C 08/19/16 13.0 8.60 11.40
CDNS 160819C00014000 C 08/19/16 14.0 7.80 10.40
CDNS 160819C00015000 C 08/19/16 15.0 6.80 9.40
CDNS 160819C00016000 C 08/19/16 16.0 5.80 8.40
CDNS 160819C00017000 C 08/19/16 17.0 4.80 7.40
CDNS 160819C00018000 C 08/19/16 18.0 5.50 6.40
CDNS 160819C00019000 C 08/19/16 19.0 4.50 5.40
CDNS 160819C00020000 C 08/19/16 20.0 3.70 4.40
CDNS 160819C00021000 C 08/19/16 21.0 2.55 3.40
CDNS 160819C00022000 C 08/19/16 22.0 1.60 2.35
CDNS 160819C00023000 C 08/19/16 23.0 0.85 1.35
CDNS 160819C00024000 C 08/19/16 24.0 0.45 0.55
CDNS 160819C00025000 C 08/19/16 25.0 0.10 0.20
CDNS 160819C00026000 C 08/19/16 26.0 0.00 0.15
CDNS 160819C00027000 C 08/19/16 27.0 0.00 0.15
CDNS 160819C00028000 C 08/19/16 28.0 0.00 0.20
CDNS 160819C00029000 C 08/19/16 29.0 0.00 0.20
CDNS 160819C00030000 C 08/19/16 30.0 0.00 0.10
CDNS 160819C00031000 C 08/19/16 31.0 0.00 4.80
CDNS 160819C00032000 C 08/19/16 32.0 0.00 0.10
CDNS 160819P00010000 P 08/19/16 10.0 0.00 0.45
CDNS 160819P00011000 P 08/19/16 11.0 0.00 4.80
CDNS 160819P00012000 P 08/19/16 12.0 0.00 4.80
CDNS 160819P00013000 P 08/19/16 13.0 0.00 4.80
CDNS 160819P00014000 P 08/19/16 14.0 0.00 4.80
CDNS 160819P00015000 P 08/19/16 15.0 0.00 1.10
CDNS 160819P00016000 P 08/19/16 16.0 0.00 0.05
CDNS 160819P00017000 P 08/19/16 17.0 0.00 4.80
CDNS 160819P00018000 P 08/19/16 18.0 0.00 0.20
CDNS 160819P00019000 P 08/19/16 19.0 0.00 0.20
CDNS 160819P00020000 P 08/19/16 20.0 0.00 0.10
CDNS 160819P00021000 P 08/19/16 21.0 0.00 0.50
CDNS 160819P00022000 P 08/19/16 22.0 0.00 0.20
CDNS 160819P00023000 P 08/19/16 23.0 0.10 0.20
CDNS 160819P00024000 P 08/19/16 24.0 0.35 0.45
CDNS 160819P00025000 P 08/19/16 25.0 0.95 1.15
CDNS 160819P00026000 P 08/19/16 26.0 1.75 2.20
CDNS 160819P00027000 P 08/19/16 27.0 0.85 5.30
CDNS 160819P00028000 P 08/19/16 28.0 1.70 6.30
CDNS 160819P00029000 P 08/19/16 29.0 2.70 7.30
CDNS 160819P00030000 P 08/19/16 30.0 5.70 6.40
CDNS 160819P00031000 P 08/19/16 31.0 4.80 9.30
CDNS 160819P00032000 P 08/19/16 32.0 7.70 8.50
CDNS 160916C00017000 C 09/16/16 17.0 6.60 7.40
CDNS 160916C00018000 C 09/16/16 18.0 5.50 6.60
CDNS 160916C00019000 C 09/16/16 19.0 2.80 7.30
CDNS 160916C00020000 C 09/16/16 20.0 3.50 4.40
CDNS 160916C00021000 C 09/16/16 21.0 0.90 5.40
CDNS 160916C00022000 C 09/16/16 22.0 0.00 4.70
CDNS 160916C00023000 C 09/16/16 23.0 1.30 1.55
CDNS 160916C00024000 C 09/16/16 24.0 0.65 0.75
CDNS 160916C00025000 C 09/16/16 25.0 0.25 0.35
CDNS 160916C00026000 C 09/16/16 26.0 0.00 0.25
CDNS 160916C00027000 C 09/16/16 27.0 0.00 0.15
CDNS 160916C00028000 C 09/16/16 28.0 0.00 0.20
CDNS 160916C00029000 C 09/16/16 29.0 0.00 0.20
CDNS 160916C00030000 C 09/16/16 30.0 0.00 0.85
CDNS 160916C00031000 C 09/16/16 31.0 0.00 0.70
CDNS 160916C00032000 C 09/16/16 32.0 0.00 0.80
CDNS 160916C00033000 C 09/16/16 33.0 0.00 0.20
CDNS 160916C00034000 C 09/16/16 34.0 0.00 0.20
CDNS 160916C00035000 C 09/16/16 35.0 0.00 0.20
CDNS 160916P00017000 P 09/16/16 17.0 0.00 0.20
CDNS 160916P00018000 P 09/16/16 18.0 0.00 0.20
CDNS 160916P00019000 P 09/16/16 19.0 0.00 0.20
CDNS 160916P00020000 P 09/16/16 20.0 0.00 0.25
CDNS 160916P00021000 P 09/16/16 21.0 0.00 0.65
CDNS 160916P00022000 P 09/16/16 22.0 0.10 0.30
CDNS 160916P00023000 P 09/16/16 23.0 0.30 0.40
CDNS 160916P00024000 P 09/16/16 24.0 0.60 0.70
CDNS 160916P00025000 P 09/16/16 25.0 1.15 1.50
CDNS 160916P00026000 P 09/16/16 26.0 1.85 2.60
CDNS 160916P00027000 P 09/16/16 27.0 2.75 3.60
CDNS 160916P00028000 P 09/16/16 28.0 1.70 6.20
CDNS 160916P00029000 P 09/16/16 29.0 2.70 7.20
CDNS 160916P00030000 P 09/16/16 30.0 3.70 8.20
CDNS 160916P00031000 P 09/16/16 31.0 4.80 9.10
CDNS 160916P00032000 P 09/16/16 32.0 5.80 10.10
CDNS 160916P00033000 P 09/16/16 33.0 6.80 11.10
CDNS 160916P00034000 P 09/16/16 34.0 7.70 12.20
CDNS 160916P00035000 P 09/16/16 35.0 10.40 11.40
CDNS 161118C00012000 C 11/18/16 12.0 11.60 12.70
CDNS 161118C00013000 C 11/18/16 13.0 8.80 13.30
CDNS 161118C00014000 C 11/18/16 14.0 8.00 12.40
CDNS 161118C00015000 C 11/18/16 15.0 6.90 11.30
CDNS 161118C00016000 C 11/18/16 16.0 5.90 10.40
CDNS 161118C00017000 C 11/18/16 17.0 4.90 9.40
CDNS 161118C00018000 C 11/18/16 18.0 3.90 8.30
CDNS 161118C00019000 C 11/18/16 19.0 4.80 5.80
CDNS 161118C00020000 C 11/18/16 20.0 2.00 6.20
CDNS 161118C00021000 C 11/18/16 21.0 1.20 5.70
CDNS 161118C00022000 C 11/18/16 22.0 0.40 4.90
CDNS 161118C00023000 C 11/18/16 23.0 1.70 2.00
CDNS 161118C00024000 C 11/18/16 24.0 1.20 1.40
CDNS 161118C00025000 C 11/18/16 25.0 0.80 0.95
CDNS 161118C00026000 C 11/18/16 26.0 0.40 0.55
CDNS 161118C00027000 C 11/18/16 27.0 0.15 0.40
CDNS 161118C00028000 C 11/18/16 28.0 0.00 0.30
CDNS 161118C00029000 C 11/18/16 29.0 0.00 0.20
CDNS 161118C00030000 C 11/18/16 30.0 0.00 0.20
CDNS 161118C00031000 C 11/18/16 31.0 0.00 0.85
CDNS 161118C00032000 C 11/18/16 32.0 0.00 0.70
CDNS 161118C00033000 C 11/18/16 33.0 0.00 0.20
CDNS 161118P00012000 P 11/18/16 12.0 0.00 0.55
CDNS 161118P00013000 P 11/18/16 13.0 0.00 0.25
CDNS 161118P00014000 P 11/18/16 14.0 0.00 0.25
CDNS 161118P00015000 P 11/18/16 15.0 0.00 0.25
CDNS 161118P00016000 P 11/18/16 16.0 0.00 0.25
CDNS 161118P00017000 P 11/18/16 17.0 0.00 0.25
CDNS 161118P00018000 P 11/18/16 18.0 0.00 0.25
CDNS 161118P00019000 P 11/18/16 19.0 0.00 0.30
CDNS 161118P00020000 P 11/18/16 20.0 0.00 0.40
CDNS 161118P00021000 P 11/18/16 21.0 0.25 0.50
CDNS 161118P00022000 P 11/18/16 22.0 0.50 0.65
CDNS 161118P00023000 P 11/18/16 23.0 0.75 0.90
CDNS 161118P00024000 P 11/18/16 24.0 1.15 1.25
CDNS 161118P00025000 P 11/18/16 25.0 1.65 1.80
CDNS 161118P00026000 P 11/18/16 26.0 2.15 2.70
CDNS 161118P00027000 P 11/18/16 27.0 1.05 5.50
CDNS 161118P00028000 P 11/18/16 28.0 1.90 6.40
CDNS 161118P00029000 P 11/18/16 29.0 2.80 7.20
CDNS 161118P00030000 P 11/18/16 30.0 5.40 6.50
CDNS 161118P00031000 P 11/18/16 31.0 4.70 9.10
CDNS 161118P00032000 P 11/18/16 32.0 5.80 10.20
CDNS 161118P00033000 P 11/18/16 33.0 8.40 9.40
CDNS 170120C00008000 C 01/20/17 8.0 15.40 16.70
CDNS 170120C00010000 C 01/20/17 10.0 11.80 14.90
CDNS 170120C00012000 C 01/20/17 12.0 9.80 14.30
CDNS 170120C00013000 C 01/20/17 13.0 8.90 13.40
CDNS 170120C00014000 C 01/20/17 14.0 7.90 12.40
CDNS 170120C00015000 C 01/20/17 15.0 6.90 11.40
CDNS 170120C00016000 C 01/20/17 16.0 5.90 10.40
CDNS 170120C00017000 C 01/20/17 17.0 6.60 7.90
CDNS 170120C00018000 C 01/20/17 18.0 4.00 8.50
CDNS 170120C00019000 C 01/20/17 19.0 3.10 7.70
CDNS 170120C00020000 C 01/20/17 20.0 3.70 4.90
CDNS 170120C00021000 C 01/20/17 21.0 1.45 6.00
CDNS 170120C00022000 C 01/20/17 22.0 2.80 3.20
CDNS 170120C00023000 C 01/20/17 23.0 2.05 2.30
CDNS 170120C00024000 C 01/20/17 24.0 1.50 1.70
CDNS 170120C00025000 C 01/20/17 25.0 0.95 1.20
CDNS 170120C00026000 C 01/20/17 26.0 0.70 0.85
CDNS 170120C00027000 C 01/20/17 27.0 0.35 0.55
CDNS 170120C00028000 C 01/20/17 28.0 0.15 0.60
CDNS 170120C00029000 C 01/20/17 29.0 0.00 0.85
CDNS 170120C00030000 C 01/20/17 30.0 0.00 0.50
CDNS 170120C00031000 C 01/20/17 31.0 0.00 0.55
CDNS 170120C00032000 C 01/20/17 32.0 0.00 4.80
CDNS 170120C00033000 C 01/20/17 33.0 0.00 0.50
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.35
CDNS 170120P00010000 P 01/20/17 10.0 0.00 4.80
CDNS 170120P00012000 P 01/20/17 12.0 0.00 0.65
CDNS 170120P00013000 P 01/20/17 13.0 0.00 0.70
CDNS 170120P00014000 P 01/20/17 14.0 0.00 0.70
CDNS 170120P00015000 P 01/20/17 15.0 0.00 0.60
CDNS 170120P00016000 P 01/20/17 16.0 0.00 0.60
CDNS 170120P00017000 P 01/20/17 17.0 0.00 0.60
CDNS 170120P00018000 P 01/20/17 18.0 0.05 0.70
CDNS 170120P00019000 P 01/20/17 19.0 0.15 0.75
CDNS 170120P00020000 P 01/20/17 20.0 0.25 0.55
CDNS 170120P00021000 P 01/20/17 21.0 0.45 0.60
CDNS 170120P00022000 P 01/20/17 22.0 0.70 0.85
CDNS 170120P00023000 P 01/20/17 23.0 1.00 1.15
CDNS 170120P00024000 P 01/20/17 24.0 1.40 1.55
CDNS 170120P00025000 P 01/20/17 25.0 1.90 2.05
CDNS 170120P00026000 P 01/20/17 26.0 2.40 3.10
CDNS 170120P00027000 P 01/20/17 27.0 1.10 5.50
CDNS 170120P00028000 P 01/20/17 28.0 1.90 6.40
CDNS 170120P00029000 P 01/20/17 29.0 2.90 7.40
CDNS 170120P00030000 P 01/20/17 30.0 3.90 8.30
CDNS 170120P00031000 P 01/20/17 31.0 4.70 9.20
CDNS 170120P00032000 P 01/20/17 32.0 5.70 10.20
CDNS 170120P00033000 P 01/20/17 33.0 8.40 9.50
CDNS 170217C00012000 C 02/17/17 12.0 11.50 12.80
CDNS 170217C00013000 C 02/17/17 13.0 8.90 13.40
CDNS 170217C00014000 C 02/17/17 14.0 7.90 12.40
CDNS 170217C00015000 C 02/17/17 15.0 6.90 11.40
CDNS 170217C00016000 C 02/17/17 16.0 6.00 10.40
CDNS 170217C00017000 C 02/17/17 17.0 5.00 9.50
CDNS 170217C00018000 C 02/17/17 18.0 4.10 8.60
CDNS 170217C00019000 C 02/17/17 19.0 4.70 6.20
CDNS 170217C00020000 C 02/17/17 20.0 3.70 5.10
CDNS 170217C00021000 C 02/17/17 21.0 1.50 5.90
CDNS 170217C00022000 C 02/17/17 22.0 2.80 3.60
CDNS 170217C00023000 C 02/17/17 23.0 2.20 2.50
CDNS 170217C00024000 C 02/17/17 24.0 1.70 1.90
CDNS 170217C00025000 C 02/17/17 25.0 1.20 1.45
CDNS 170217C00026000 C 02/17/17 26.0 0.80 1.05
CDNS 170217C00027000 C 02/17/17 27.0 0.50 0.75
CDNS 170217C00028000 C 02/17/17 28.0 0.25 0.50
CDNS 170217C00029000 C 02/17/17 29.0 0.10 0.45
CDNS 170217C00030000 C 02/17/17 30.0 0.00 0.35
CDNS 170217C00031000 C 02/17/17 31.0 0.00 0.40
CDNS 170217C00032000 C 02/17/17 32.0 0.00 4.80
CDNS 170217C00033000 C 02/17/17 33.0 0.00 0.20
CDNS 170217P00012000 P 02/17/17 12.0 0.00 0.45
CDNS 170217P00013000 P 02/17/17 13.0 0.00 0.55
CDNS 170217P00014000 P 02/17/17 14.0 0.00 0.50
CDNS 170217P00015000 P 02/17/17 15.0 0.00 0.70
CDNS 170217P00016000 P 02/17/17 16.0 0.00 0.70
CDNS 170217P00017000 P 02/17/17 17.0 0.05 0.40
CDNS 170217P00018000 P 02/17/17 18.0 0.10 0.70
CDNS 170217P00019000 P 02/17/17 19.0 0.20 0.55
CDNS 170217P00020000 P 02/17/17 20.0 0.35 0.65
CDNS 170217P00021000 P 02/17/17 21.0 0.60 0.75
CDNS 170217P00022000 P 02/17/17 22.0 0.80 1.00
CDNS 170217P00023000 P 02/17/17 23.0 1.15 1.35
CDNS 170217P00024000 P 02/17/17 24.0 1.60 1.75
CDNS 170217P00025000 P 02/17/17 25.0 2.10 2.30
CDNS 170217P00026000 P 02/17/17 26.0 2.60 2.90
CDNS 170217P00027000 P 02/17/17 27.0 1.25 5.80
CDNS 170217P00028000 P 02/17/17 28.0 2.25 6.70
CDNS 170217P00029000 P 02/17/17 29.0 2.90 7.30
CDNS 170217P00030000 P 02/17/17 30.0 3.90 8.30
CDNS 170217P00031000 P 02/17/17 31.0 4.80 9.20
CDNS 170217P00032000 P 02/17/17 32.0 5.80 10.20
CDNS 170217P00033000 P 02/17/17 33.0 8.40 9.50

OPRA data is delayed 15 minutes.