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 (2014-05-16)Premium Content

Cadence Design Systems Inc (CDNS)
As of Jul 29 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 140816C00006000 C 08/16/14 6.0 10.70 11.40
CDNS 140816C00007000 C 08/16/14 7.0 9.60 10.30
CDNS 140816C00008000 C 08/16/14 8.0 8.60 9.30
CDNS 140816C00009000 C 08/16/14 9.0 7.60 8.30
CDNS 140816C00010000 C 08/16/14 10.0 6.70 7.20
CDNS 140816C00011000 C 08/16/14 11.0 5.00 6.70
CDNS 140816C00012000 C 08/16/14 12.0 4.70 5.30
CDNS 140816C00013000 C 08/16/14 13.0 3.70 4.30
CDNS 140816C00014000 C 08/16/14 14.0 2.75 3.20
CDNS 140816C00015000 C 08/16/14 15.0 1.60 2.25
CDNS 140816C00016000 C 08/16/14 16.0 0.85 1.25
CDNS 140816C00017000 C 08/16/14 17.0 0.20 0.25
CDNS 140816C00018000 C 08/16/14 18.0 0.00 0.20
CDNS 140816C00019000 C 08/16/14 19.0 0.00 0.10
CDNS 140816C00020000 C 08/16/14 20.0 0.00 0.15
CDNS 140816C00021000 C 08/16/14 21.0 0.00 0.15
CDNS 140816C00022000 C 08/16/14 22.0 0.00 0.15
CDNS 140816C00023000 C 08/16/14 23.0 0.00 0.25
CDNS 140816C00024000 C 08/16/14 24.0 0.00 0.05
CDNS 140816P00006000 P 08/16/14 6.0 0.00 0.15
CDNS 140816P00007000 P 08/16/14 7.0 0.00 0.25
CDNS 140816P00008000 P 08/16/14 8.0 0.00 0.25
CDNS 140816P00009000 P 08/16/14 9.0 0.00 0.25
CDNS 140816P00010000 P 08/16/14 10.0 0.00 0.15
CDNS 140816P00011000 P 08/16/14 11.0 0.00 0.25
CDNS 140816P00012000 P 08/16/14 12.0 0.00 0.15
CDNS 140816P00013000 P 08/16/14 13.0 0.00 0.15
CDNS 140816P00014000 P 08/16/14 14.0 0.00 0.15
CDNS 140816P00015000 P 08/16/14 15.0 0.00 0.15
CDNS 140816P00016000 P 08/16/14 16.0 0.05 0.15
CDNS 140816P00017000 P 08/16/14 17.0 0.35 0.40
CDNS 140816P00018000 P 08/16/14 18.0 0.90 1.30
CDNS 140816P00019000 P 08/16/14 19.0 1.65 2.40
CDNS 140816P00020000 P 08/16/14 20.0 2.40 3.30
CDNS 140816P00021000 P 08/16/14 21.0 3.50 4.70
CDNS 140816P00022000 P 08/16/14 22.0 4.40 5.70
CDNS 140816P00023000 P 08/16/14 23.0 5.10 6.40
CDNS 140816P00024000 P 08/16/14 24.0 6.80 7.30
CDNS 140920C00009000 C 09/20/14 9.0 7.70 8.30
CDNS 140920C00010000 C 09/20/14 10.0 5.50 7.40
CDNS 140920C00011000 C 09/20/14 11.0 5.60 6.50
CDNS 140920C00012000 C 09/20/14 12.0 4.60 5.50
CDNS 140920C00013000 C 09/20/14 13.0 3.00 4.40
CDNS 140920C00014000 C 09/20/14 14.0 2.80 3.30
CDNS 140920C00015000 C 09/20/14 15.0 1.85 2.35
CDNS 140920C00016000 C 09/20/14 16.0 1.00 1.35
CDNS 140920C00017000 C 09/20/14 17.0 0.40 0.50
CDNS 140920C00018000 C 09/20/14 18.0 0.10 0.25
CDNS 140920C00019000 C 09/20/14 19.0 0.00 0.20
CDNS 140920C00020000 C 09/20/14 20.0 0.00 0.15
CDNS 140920C00021000 C 09/20/14 21.0 0.00 0.15
CDNS 140920C00022000 C 09/20/14 22.0 0.00 0.15
CDNS 140920C00023000 C 09/20/14 23.0 0.00 0.15
CDNS 140920C00024000 C 09/20/14 24.0 0.00 0.15
CDNS 140920C00025000 C 09/20/14 25.0 0.00 0.15
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 0.40
CDNS 140920P00014000 P 09/20/14 14.0 0.00 0.15
CDNS 140920P00015000 P 09/20/14 15.0 0.05 0.20
CDNS 140920P00016000 P 09/20/14 16.0 0.15 0.30
CDNS 140920P00017000 P 09/20/14 17.0 0.50 0.65
CDNS 140920P00018000 P 09/20/14 18.0 1.05 1.35
CDNS 140920P00019000 P 09/20/14 19.0 1.80 3.00
CDNS 140920P00020000 P 09/20/14 20.0 2.20 4.00
CDNS 140920P00021000 P 09/20/14 21.0 3.70 4.30
CDNS 140920P00022000 P 09/20/14 22.0 4.70 5.30
CDNS 140920P00023000 P 09/20/14 23.0 5.70 6.30
CDNS 140920P00024000 P 09/20/14 24.0 6.70 7.30
CDNS 140920P00025000 P 09/20/14 25.0 7.00 9.00
CDNS 141122C00008000 C 11/22/14 8.0 8.70 9.30
CDNS 141122C00009000 C 11/22/14 9.0 6.10 9.90
CDNS 141122C00010000 C 11/22/14 10.0 6.70 7.30
CDNS 141122C00011000 C 11/22/14 11.0 4.10 7.90
CDNS 141122C00012000 C 11/22/14 12.0 4.60 5.50
CDNS 141122C00013000 C 11/22/14 13.0 2.85 5.50
CDNS 141122C00014000 C 11/22/14 14.0 2.40 3.80
CDNS 141122C00015000 C 11/22/14 15.0 2.00 2.50
CDNS 141122C00016000 C 11/22/14 16.0 1.30 1.65
CDNS 141122C00017000 C 11/22/14 17.0 0.75 0.90
CDNS 141122C00018000 C 11/22/14 18.0 0.35 0.55
CDNS 141122C00019000 C 11/22/14 19.0 0.15 0.40
CDNS 141122C00020000 C 11/22/14 20.0 0.05 0.25
CDNS 141122C00021000 C 11/22/14 21.0 0.00 0.20
CDNS 141122C00022000 C 11/22/14 22.0 0.00 0.25
CDNS 141122C00023000 C 11/22/14 23.0 0.00 0.15
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 0.15
CDNS 141122P00011000 P 11/22/14 11.0 0.00 0.15
CDNS 141122P00012000 P 11/22/14 12.0 0.00 0.25
CDNS 141122P00013000 P 11/22/14 13.0 0.00 0.20
CDNS 141122P00014000 P 11/22/14 14.0 0.05 0.25
CDNS 141122P00015000 P 11/22/14 15.0 0.15 0.45
CDNS 141122P00016000 P 11/22/14 16.0 0.40 0.60
CDNS 141122P00017000 P 11/22/14 17.0 0.80 1.00
CDNS 141122P00018000 P 11/22/14 18.0 1.40 1.70
CDNS 141122P00019000 P 11/22/14 19.0 2.05 2.50
CDNS 141122P00020000 P 11/22/14 20.0 2.85 3.50
CDNS 141122P00021000 P 11/22/14 21.0 2.85 4.60
CDNS 141122P00022000 P 11/22/14 22.0 4.60 5.50
CDNS 141122P00023000 P 11/22/14 23.0 4.80 7.30
CDNS 141122P00024000 P 11/22/14 24.0 6.70 7.30
CDNS 150220C00009000 C 02/20/15 9.0 5.80 10.30
CDNS 150220C00010000 C 02/20/15 10.0 6.50 7.50
CDNS 150220C00011000 C 02/20/15 11.0 5.60 6.60
CDNS 150220C00012000 C 02/20/15 12.0 2.80 7.40
CDNS 150220C00013000 C 02/20/15 13.0 2.15 6.40
CDNS 150220C00014000 C 02/20/15 14.0 2.85 3.80
CDNS 150220C00015000 C 02/20/15 15.0 2.05 2.70
CDNS 150220C00016000 C 02/20/15 16.0 1.55 3.20
CDNS 150220C00017000 C 02/20/15 17.0 1.05 1.15
CDNS 150220C00018000 C 02/20/15 18.0 0.65 0.90
CDNS 150220C00019000 C 02/20/15 19.0 0.30 0.65
CDNS 150220C00020000 C 02/20/15 20.0 0.15 0.45
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 0.95
CDNS 150220C00024000 C 02/20/15 24.0 0.00 0.90
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 0.95
CDNS 150220P00011000 P 02/20/15 11.0 0.00 0.25
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 0.10 0.45
CDNS 150220P00015000 P 02/20/15 15.0 0.30 0.60
CDNS 150220P00016000 P 02/20/15 16.0 0.55 0.95
CDNS 150220P00017000 P 02/20/15 17.0 1.00 1.30
CDNS 150220P00018000 P 02/20/15 18.0 1.60 1.90
CDNS 150220P00019000 P 02/20/15 19.0 2.35 2.75
CDNS 150220P00020000 P 02/20/15 20.0 3.00 3.60
CDNS 150220P00021000 P 02/20/15 21.0 3.80 4.60
CDNS 150220P00022000 P 02/20/15 22.0 2.80 7.30
CDNS 150220P00023000 P 02/20/15 23.0 3.80 8.40
CDNS 150220P00024000 P 02/20/15 24.0 4.80 9.40
CDNS 150220P00025000 P 02/20/15 25.0 7.70 8.30

OPRA data is delayed 15 minutes.