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 Aug 20 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 140920C00009000 C 09/20/14 9.0 8.10 8.50
CDNS 140920C00010000 C 09/20/14 10.0 7.00 7.50
CDNS 140920C00011000 C 09/20/14 11.0 6.00 6.50
CDNS 140920C00012000 C 09/20/14 12.0 5.00 5.50
CDNS 140920C00013000 C 09/20/14 13.0 4.10 4.50
CDNS 140920C00014000 C 09/20/14 14.0 3.00 3.60
CDNS 140920C00015000 C 09/20/14 15.0 2.10 2.45
CDNS 140920C00016000 C 09/20/14 16.0 1.25 1.50
CDNS 140920C00017000 C 09/20/14 17.0 0.45 0.60
CDNS 140920C00018000 C 09/20/14 18.0 0.05 0.20
CDNS 140920C00019000 C 09/20/14 19.0 0.00 0.15
CDNS 140920C00020000 C 09/20/14 20.0 0.00 0.20
CDNS 140920C00021000 C 09/20/14 21.0 0.00 0.10
CDNS 140920C00022000 C 09/20/14 22.0 0.00 0.10
CDNS 140920C00023000 C 09/20/14 23.0 0.00 0.10
CDNS 140920C00024000 C 09/20/14 24.0 0.00 0.15
CDNS 140920C00025000 C 09/20/14 25.0 0.00 0.10
CDNS 140920P00009000 P 09/20/14 9.0 0.00 0.15
CDNS 140920P00010000 P 09/20/14 10.0 0.00 0.15
CDNS 140920P00011000 P 09/20/14 11.0 0.00 0.15
CDNS 140920P00012000 P 09/20/14 12.0 0.00 0.15
CDNS 140920P00013000 P 09/20/14 13.0 0.00 0.15
CDNS 140920P00014000 P 09/20/14 14.0 0.00 0.15
CDNS 140920P00015000 P 09/20/14 15.0 0.00 0.15
CDNS 140920P00016000 P 09/20/14 16.0 0.05 0.15
CDNS 140920P00017000 P 09/20/14 17.0 0.25 0.30
CDNS 140920P00018000 P 09/20/14 18.0 0.75 1.05
CDNS 140920P00019000 P 09/20/14 19.0 1.65 2.00
CDNS 140920P00020000 P 09/20/14 20.0 2.55 3.00
CDNS 140920P00021000 P 09/20/14 21.0 3.60 3.90
CDNS 140920P00022000 P 09/20/14 22.0 4.60 5.00
CDNS 140920P00023000 P 09/20/14 23.0 5.60 5.90
CDNS 140920P00024000 P 09/20/14 24.0 6.60 6.90
CDNS 140920P00025000 P 09/20/14 25.0 7.60 8.10
CDNS 141018C00009000 C 10/18/14 9.0 8.10 8.50
CDNS 141018C00010000 C 10/18/14 10.0 7.10 7.50
CDNS 141018C00011000 C 10/18/14 11.0 6.10 6.50
CDNS 141018C00012000 C 10/18/14 12.0 5.10 5.50
CDNS 141018C00013000 C 10/18/14 13.0 4.10 4.50
CDNS 141018C00014000 C 10/18/14 14.0 3.00 3.60
CDNS 141018C00015000 C 10/18/14 15.0 2.20 2.50
CDNS 141018C00016000 C 10/18/14 16.0 1.35 1.65
CDNS 141018C00017000 C 10/18/14 17.0 0.65 0.75
CDNS 141018C00018000 C 10/18/14 18.0 0.20 0.35
CDNS 141018C00019000 C 10/18/14 19.0 0.00 0.20
CDNS 141018C00020000 C 10/18/14 20.0 0.00 0.15
CDNS 141018C00021000 C 10/18/14 21.0 0.00 0.20
CDNS 141018C00022000 C 10/18/14 22.0 0.00 0.15
CDNS 141018C00023000 C 10/18/14 23.0 0.00 0.15
CDNS 141018C00024000 C 10/18/14 24.0 0.00 0.15
CDNS 141018C00025000 C 10/18/14 25.0 0.00 0.10
CDNS 141018P00009000 P 10/18/14 9.0 0.00 0.10
CDNS 141018P00010000 P 10/18/14 10.0 0.00 0.15
CDNS 141018P00011000 P 10/18/14 11.0 0.00 0.15
CDNS 141018P00012000 P 10/18/14 12.0 0.00 0.15
CDNS 141018P00013000 P 10/18/14 13.0 0.00 0.15
CDNS 141018P00014000 P 10/18/14 14.0 0.00 0.15
CDNS 141018P00015000 P 10/18/14 15.0 0.00 0.20
CDNS 141018P00016000 P 10/18/14 16.0 0.10 0.35
CDNS 141018P00017000 P 10/18/14 17.0 0.35 0.50
CDNS 141018P00018000 P 10/18/14 18.0 0.95 1.20
CDNS 141018P00019000 P 10/18/14 19.0 1.75 2.00
CDNS 141018P00020000 P 10/18/14 20.0 2.60 2.95
CDNS 141018P00021000 P 10/18/14 21.0 3.60 4.00
CDNS 141018P00022000 P 10/18/14 22.0 4.50 5.00
CDNS 141018P00023000 P 10/18/14 23.0 5.50 5.90
CDNS 141018P00024000 P 10/18/14 24.0 6.50 7.00
CDNS 141018P00025000 P 10/18/14 25.0 7.60 8.00
CDNS 141122C00008000 C 11/22/14 8.0 8.60 10.00
CDNS 141122C00009000 C 11/22/14 9.0 7.40 8.80
CDNS 141122C00010000 C 11/22/14 10.0 7.10 7.50
CDNS 141122C00011000 C 11/22/14 11.0 6.10 6.50
CDNS 141122C00012000 C 11/22/14 12.0 5.10 5.50
CDNS 141122C00013000 C 11/22/14 13.0 4.10 4.50
CDNS 141122C00014000 C 11/22/14 14.0 3.00 3.70
CDNS 141122C00015000 C 11/22/14 15.0 2.30 2.65
CDNS 141122C00016000 C 11/22/14 16.0 1.50 1.80
CDNS 141122C00017000 C 11/22/14 17.0 0.85 1.05
CDNS 141122C00018000 C 11/22/14 18.0 0.40 0.55
CDNS 141122C00019000 C 11/22/14 19.0 0.10 0.30
CDNS 141122C00020000 C 11/22/14 20.0 0.05 0.30
CDNS 141122C00021000 C 11/22/14 21.0 0.00 0.20
CDNS 141122C00022000 C 11/22/14 22.0 0.00 0.20
CDNS 141122C00023000 C 11/22/14 23.0 0.00 0.20
CDNS 141122C00024000 C 11/22/14 24.0 0.00 0.15
CDNS 141122P00008000 P 11/22/14 8.0 0.00 0.15
CDNS 141122P00009000 P 11/22/14 9.0 0.00 0.15
CDNS 141122P00010000 P 11/22/14 10.0 0.00 0.20
CDNS 141122P00011000 P 11/22/14 11.0 0.00 0.20
CDNS 141122P00012000 P 11/22/14 12.0 0.00 0.15
CDNS 141122P00013000 P 11/22/14 13.0 0.00 0.15
CDNS 141122P00014000 P 11/22/14 14.0 0.05 0.20
CDNS 141122P00015000 P 11/22/14 15.0 0.10 0.30
CDNS 141122P00016000 P 11/22/14 16.0 0.25 0.55
CDNS 141122P00017000 P 11/22/14 17.0 0.55 0.80
CDNS 141122P00018000 P 11/22/14 18.0 1.10 1.45
CDNS 141122P00019000 P 11/22/14 19.0 1.80 2.15
CDNS 141122P00020000 P 11/22/14 20.0 2.65 3.20
CDNS 141122P00021000 P 11/22/14 21.0 2.85 4.10
CDNS 141122P00022000 P 11/22/14 22.0 4.50 5.10
CDNS 141122P00023000 P 11/22/14 23.0 5.50 6.10
CDNS 141122P00024000 P 11/22/14 24.0 6.40 7.10
CDNS 150220C00009000 C 02/20/15 9.0 8.00 8.60
CDNS 150220C00010000 C 02/20/15 10.0 7.10 7.60
CDNS 150220C00011000 C 02/20/15 11.0 6.00 6.60
CDNS 150220C00012000 C 02/20/15 12.0 5.00 5.70
CDNS 150220C00013000 C 02/20/15 13.0 4.10 4.70
CDNS 150220C00014000 C 02/20/15 14.0 3.20 3.80
CDNS 150220C00015000 C 02/20/15 15.0 2.45 2.90
CDNS 150220C00016000 C 02/20/15 16.0 1.75 2.20
CDNS 150220C00017000 C 02/20/15 17.0 1.15 1.40
CDNS 150220C00018000 C 02/20/15 18.0 0.70 0.90
CDNS 150220C00019000 C 02/20/15 19.0 0.30 0.65
CDNS 150220C00020000 C 02/20/15 20.0 0.15 0.50
CDNS 150220C00021000 C 02/20/15 21.0 0.00 0.35
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 0.20
CDNS 150220P00009000 P 02/20/15 9.0 0.00 0.20
CDNS 150220P00010000 P 02/20/15 10.0 0.00 0.20
CDNS 150220P00011000 P 02/20/15 11.0 0.00 0.20
CDNS 150220P00012000 P 02/20/15 12.0 0.00 0.25
CDNS 150220P00013000 P 02/20/15 13.0 0.00 0.30
CDNS 150220P00014000 P 02/20/15 14.0 0.05 0.35
CDNS 150220P00015000 P 02/20/15 15.0 0.20 0.50
CDNS 150220P00016000 P 02/20/15 16.0 0.40 0.80
CDNS 150220P00017000 P 02/20/15 17.0 0.80 1.15
CDNS 150220P00018000 P 02/20/15 18.0 1.35 1.70
CDNS 150220P00019000 P 02/20/15 19.0 2.05 2.40
CDNS 150220P00020000 P 02/20/15 20.0 2.80 3.20
CDNS 150220P00021000 P 02/20/15 21.0 3.70 4.10
CDNS 150220P00022000 P 02/20/15 22.0 4.60 5.10
CDNS 150220P00023000 P 02/20/15 23.0 5.50 6.10
CDNS 150220P00024000 P 02/20/15 24.0 6.50 7.00
CDNS 150220P00025000 P 02/20/15 25.0 7.50 8.00

OPRA data is delayed 15 minutes.