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 (2014-08-15)Premium Content

Cadence Design Systems Inc (CDNS)
As of Oct 21 2014 5:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 141122C00008000 C 11/22/14 8.0 8.20 9.30
CDNS 141122C00009000 C 11/22/14 9.0 5.40 10.00
CDNS 141122C00010000 C 11/22/14 10.0 6.20 7.30
CDNS 141122C00011000 C 11/22/14 11.0 5.10 6.40
CDNS 141122C00012000 C 11/22/14 12.0 3.10 6.30
CDNS 141122C00013000 C 11/22/14 13.0 3.20 4.40
CDNS 141122C00014000 C 11/22/14 14.0 2.50 3.20
CDNS 141122C00015000 C 11/22/14 15.0 1.30 2.05
CDNS 141122C00016000 C 11/22/14 16.0 0.85 1.00
CDNS 141122C00017000 C 11/22/14 17.0 0.30 0.45
CDNS 141122C00018000 C 11/22/14 18.0 0.10 0.20
CDNS 141122C00019000 C 11/22/14 19.0 0.05 0.10
CDNS 141122C00020000 C 11/22/14 20.0 0.00 0.20
CDNS 141122C00021000 C 11/22/14 21.0 0.00 0.10
CDNS 141122C00022000 C 11/22/14 22.0 0.00 0.25
CDNS 141122C00023000 C 11/22/14 23.0 0.00 0.25
CDNS 141122C00024000 C 11/22/14 24.0 0.00 0.25
CDNS 141122P00008000 P 11/22/14 8.0 0.00 0.25
CDNS 141122P00009000 P 11/22/14 9.0 0.00 0.30
CDNS 141122P00010000 P 11/22/14 10.0 0.00 0.25
CDNS 141122P00011000 P 11/22/14 11.0 0.00 0.25
CDNS 141122P00012000 P 11/22/14 12.0 0.00 0.25
CDNS 141122P00013000 P 11/22/14 13.0 0.00 0.25
CDNS 141122P00014000 P 11/22/14 14.0 0.00 0.25
CDNS 141122P00015000 P 11/22/14 15.0 0.00 0.10
CDNS 141122P00016000 P 11/22/14 16.0 0.25 0.35
CDNS 141122P00017000 P 11/22/14 17.0 0.65 0.80
CDNS 141122P00018000 P 11/22/14 18.0 1.20 1.65
CDNS 141122P00019000 P 11/22/14 19.0 2.05 2.60
CDNS 141122P00020000 P 11/22/14 20.0 2.85 3.90
CDNS 141122P00021000 P 11/22/14 21.0 3.70 4.90
CDNS 141122P00022000 P 11/22/14 22.0 4.70 5.80
CDNS 141122P00023000 P 11/22/14 23.0 5.10 6.90
CDNS 141122P00024000 P 11/22/14 24.0 6.70 7.80
CDNS 141220C00008000 C 12/20/14 8.0 8.20 9.30
CDNS 141220C00009000 C 12/20/14 9.0 5.40 8.90
CDNS 141220C00010000 C 12/20/14 10.0 6.10 7.40
CDNS 141220C00011000 C 12/20/14 11.0 5.10 6.40
CDNS 141220C00012000 C 12/20/14 12.0 2.50 5.30
CDNS 141220C00013000 C 12/20/14 13.0 1.65 4.30
CDNS 141220C00014000 C 12/20/14 14.0 1.70 3.30
CDNS 141220C00015000 C 12/20/14 15.0 1.35 3.40
CDNS 141220C00016000 C 12/20/14 16.0 0.95 1.05
CDNS 141220C00017000 C 12/20/14 17.0 0.45 0.55
CDNS 141220C00018000 C 12/20/14 18.0 0.20 0.25
CDNS 141220C00019000 C 12/20/14 19.0 0.05 0.20
CDNS 141220C00020000 C 12/20/14 20.0 0.00 0.35
CDNS 141220C00021000 C 12/20/14 21.0 0.00 0.30
CDNS 141220C00022000 C 12/20/14 22.0 0.00 0.30
CDNS 141220C00023000 C 12/20/14 23.0 0.00 0.40
CDNS 141220C00024000 C 12/20/14 24.0 0.00 0.40
CDNS 141220P00008000 P 12/20/14 8.0 0.00 0.35
CDNS 141220P00009000 P 12/20/14 9.0 0.00 0.30
CDNS 141220P00010000 P 12/20/14 10.0 0.00 0.30
CDNS 141220P00011000 P 12/20/14 11.0 0.00 0.35
CDNS 141220P00012000 P 12/20/14 12.0 0.00 0.35
CDNS 141220P00013000 P 12/20/14 13.0 0.00 0.35
CDNS 141220P00014000 P 12/20/14 14.0 0.00 0.35
CDNS 141220P00015000 P 12/20/14 15.0 0.10 0.25
CDNS 141220P00016000 P 12/20/14 16.0 0.35 0.50
CDNS 141220P00017000 P 12/20/14 17.0 0.80 0.95
CDNS 141220P00018000 P 12/20/14 18.0 1.35 1.75
CDNS 141220P00019000 P 12/20/14 19.0 2.10 2.70
CDNS 141220P00020000 P 12/20/14 20.0 2.90 3.90
CDNS 141220P00021000 P 12/20/14 21.0 2.15 6.40
CDNS 141220P00022000 P 12/20/14 22.0 4.20 5.90
CDNS 141220P00023000 P 12/20/14 23.0 5.50 6.90
CDNS 141220P00024000 P 12/20/14 24.0 6.70 7.80
CDNS 150220C00009000 C 02/20/15 9.0 5.60 8.30
CDNS 150220C00010000 C 02/20/15 10.0 4.80 7.30
CDNS 150220C00011000 C 02/20/15 11.0 3.50 6.30
CDNS 150220C00012000 C 02/20/15 12.0 2.70 5.30
CDNS 150220C00013000 C 02/20/15 13.0 1.70 4.30
CDNS 150220C00014000 C 02/20/15 14.0 1.10 3.20
CDNS 150220C00015000 C 02/20/15 15.0 1.85 2.55
CDNS 150220C00016000 C 02/20/15 16.0 1.10 1.90
CDNS 150220C00017000 C 02/20/15 17.0 0.75 1.40
CDNS 150220C00018000 C 02/20/15 18.0 0.45 0.60
CDNS 150220C00019000 C 02/20/15 19.0 0.05 0.40
CDNS 150220C00020000 C 02/20/15 20.0 0.00 0.45
CDNS 150220C00021000 C 02/20/15 21.0 0.00 0.45
CDNS 150220C00022000 C 02/20/15 22.0 0.00 0.40
CDNS 150220C00023000 C 02/20/15 23.0 0.00 0.40
CDNS 150220C00024000 C 02/20/15 24.0 0.00 0.35
CDNS 150220C00025000 C 02/20/15 25.0 0.00 0.35
CDNS 150220P00009000 P 02/20/15 9.0 0.00 0.35
CDNS 150220P00010000 P 02/20/15 10.0 0.00 0.35
CDNS 150220P00011000 P 02/20/15 11.0 0.00 0.40
CDNS 150220P00012000 P 02/20/15 12.0 0.00 0.40
CDNS 150220P00013000 P 02/20/15 13.0 0.00 0.45
CDNS 150220P00014000 P 02/20/15 14.0 0.00 0.50
CDNS 150220P00015000 P 02/20/15 15.0 0.15 0.70
CDNS 150220P00016000 P 02/20/15 16.0 0.50 1.05
CDNS 150220P00017000 P 02/20/15 17.0 0.75 1.80
CDNS 150220P00018000 P 02/20/15 18.0 1.60 2.10
CDNS 150220P00019000 P 02/20/15 19.0 0.30 3.10
CDNS 150220P00020000 P 02/20/15 20.0 2.90 4.00
CDNS 150220P00021000 P 02/20/15 21.0 3.60 5.10
CDNS 150220P00022000 P 02/20/15 22.0 3.10 7.60
CDNS 150220P00023000 P 02/20/15 23.0 5.20 7.00
CDNS 150220P00024000 P 02/20/15 24.0 6.10 8.00
CDNS 150220P00025000 P 02/20/15 25.0 7.70 8.80
CDNS 150515C00010000 C 05/15/15 10.0 6.30 7.40
CDNS 150515C00011000 C 05/15/15 11.0 5.00 6.50
CDNS 150515C00012000 C 05/15/15 12.0 4.00 5.60
CDNS 150515C00013000 C 05/15/15 13.0 3.20 4.70
CDNS 150515C00014000 C 05/15/15 14.0 2.70 3.70
CDNS 150515C00015000 C 05/15/15 15.0 1.85 2.85
CDNS 150515C00016000 C 05/15/15 16.0 1.20 2.20
CDNS 150515C00017000 C 05/15/15 17.0 0.10 1.85
CDNS 150515C00018000 C 05/15/15 18.0 0.50 0.85
CDNS 150515C00019000 C 05/15/15 19.0 0.00 1.00
CDNS 150515C00020000 C 05/15/15 20.0 0.00 0.70
CDNS 150515C00021000 C 05/15/15 21.0 0.00 0.55
CDNS 150515C00022000 C 05/15/15 22.0 0.00 0.55
CDNS 150515C00023000 C 05/15/15 23.0 0.00 0.45
CDNS 150515C00024000 C 05/15/15 24.0 0.00 0.50
CDNS 150515C00025000 C 05/15/15 25.0 0.00 0.45
CDNS 150515C00026000 C 05/15/15 26.0 0.00 0.40
CDNS 150515P00010000 P 05/15/15 10.0 0.00 0.40
CDNS 150515P00011000 P 05/15/15 11.0 0.00 0.45
CDNS 150515P00012000 P 05/15/15 12.0 0.00 0.50
CDNS 150515P00013000 P 05/15/15 13.0 0.00 0.65
CDNS 150515P00014000 P 05/15/15 14.0 0.00 0.70
CDNS 150515P00015000 P 05/15/15 15.0 0.15 1.00
CDNS 150515P00016000 P 05/15/15 16.0 0.75 1.05
CDNS 150515P00017000 P 05/15/15 17.0 0.90 1.85
CDNS 150515P00018000 P 05/15/15 18.0 1.50 2.45
CDNS 150515P00019000 P 05/15/15 19.0 2.20 3.20
CDNS 150515P00020000 P 05/15/15 20.0 3.00 4.10
CDNS 150515P00021000 P 05/15/15 21.0 3.80 5.00
CDNS 150515P00022000 P 05/15/15 22.0 4.50 6.20
CDNS 150515P00023000 P 05/15/15 23.0 5.50 7.00
CDNS 150515P00024000 P 05/15/15 24.0 6.50 8.00
CDNS 150515P00025000 P 05/15/15 25.0 7.50 9.10
CDNS 150515P00026000 P 05/15/15 26.0 8.70 9.80
CDNS 160115C00008000 C 01/15/16 8.0 8.20 9.50
CDNS 160115C00010000 C 01/15/16 10.0 5.30 9.20
CDNS 160115C00013000 C 01/15/16 13.0 3.60 4.90
CDNS 160115C00015000 C 01/15/16 15.0 1.90 3.50
CDNS 160115C00017000 C 01/15/16 17.0 0.75 2.35
CDNS 160115C00020000 C 01/15/16 20.0 0.00 1.25
CDNS 160115C00022000 C 01/15/16 22.0 0.00 0.85
CDNS 160115C00025000 C 01/15/16 25.0 0.00 0.80
CDNS 160115C00027000 C 01/15/16 27.0 0.00 0.70
CDNS 160115P00008000 P 01/15/16 8.0 0.00 0.65
CDNS 160115P00010000 P 01/15/16 10.0 0.00 0.80
CDNS 160115P00013000 P 01/15/16 13.0 0.00 0.85
CDNS 160115P00015000 P 01/15/16 15.0 0.20 1.50
CDNS 160115P00017000 P 01/15/16 17.0 0.00 4.80
CDNS 160115P00020000 P 01/15/16 20.0 3.00 4.50
CDNS 160115P00022000 P 01/15/16 22.0 4.80 6.10
CDNS 160115P00025000 P 01/15/16 25.0 7.10 9.30
CDNS 160115P00027000 P 01/15/16 27.0 9.60 10.90
CDNS 170120C00008000 C 01/20/17 8.0 7.90 10.20
CDNS 170120C00010000 C 01/20/17 10.0 4.80 9.40
CDNS 170120C00013000 C 01/20/17 13.0 3.40 5.90
CDNS 170120C00015000 C 01/20/17 15.0 2.05 4.50
CDNS 170120C00017000 C 01/20/17 17.0 0.90 3.40
CDNS 170120C00020000 C 01/20/17 20.0 0.00 2.05
CDNS 170120C00022000 C 01/20/17 22.0 0.00 1.50
CDNS 170120C00025000 C 01/20/17 25.0 0.00 0.95
CDNS 170120C00027000 C 01/20/17 27.0 0.00 1.30
CDNS 170120P00008000 P 01/20/17 8.0 0.00 1.15
CDNS 170120P00010000 P 01/20/17 10.0 0.00 1.35
CDNS 170120P00013000 P 01/20/17 13.0 0.00 1.25
CDNS 170120P00015000 P 01/20/17 15.0 0.20 2.10
CDNS 170120P00017000 P 01/20/17 17.0 0.95 3.30
CDNS 170120P00020000 P 01/20/17 20.0 2.10 6.40
CDNS 170120P00022000 P 01/20/17 22.0 4.30 6.90
CDNS 170120P00025000 P 01/20/17 25.0 7.20 9.50
CDNS 170120P00027000 P 01/20/17 27.0 9.10 11.50

OPRA data is delayed 15 minutes.