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 (2016-08-12)Premium Content

Cadence Design Systems Inc (CDNS)
As of Sep 27 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CDNS 161021C00016000 C 10/21/16 16.0 8.50 9.40
CDNS 161021C00017000 C 10/21/16 17.0 5.80 10.50
CDNS 161021C00018000 C 10/21/16 18.0 6.50 7.40
CDNS 161021C00019000 C 10/21/16 19.0 5.50 6.40
CDNS 161021C00020000 C 10/21/16 20.0 4.50 5.40
CDNS 161021C00021000 C 10/21/16 21.0 3.50 4.80
CDNS 161021C00022000 C 10/21/16 22.0 2.60 3.50
CDNS 161021C00023000 C 10/21/16 23.0 1.20 2.65
CDNS 161021C00024000 C 10/21/16 24.0 1.30 1.60
CDNS 161021C00025000 C 10/21/16 25.0 0.55 0.65
CDNS 161021C00026000 C 10/21/16 26.0 0.15 0.25
CDNS 161021C00027000 C 10/21/16 27.0 0.00 0.30
CDNS 161021C00028000 C 10/21/16 28.0 0.00 0.40
CDNS 161021C00029000 C 10/21/16 29.0 0.00 0.40
CDNS 161021C00030000 C 10/21/16 30.0 0.00 0.40
CDNS 161021C00031000 C 10/21/16 31.0 0.00 0.40
CDNS 161021C00032000 C 10/21/16 32.0 0.00 0.40
CDNS 161021C00033000 C 10/21/16 33.0 0.00 0.40
CDNS 161021C00034000 C 10/21/16 34.0 0.00 0.40
CDNS 161021P00016000 P 10/21/16 16.0 0.00 0.40
CDNS 161021P00017000 P 10/21/16 17.0 0.00 0.40
CDNS 161021P00018000 P 10/21/16 18.0 0.00 0.40
CDNS 161021P00019000 P 10/21/16 19.0 0.00 0.40
CDNS 161021P00020000 P 10/21/16 20.0 0.00 0.40
CDNS 161021P00021000 P 10/21/16 21.0 0.00 0.40
CDNS 161021P00022000 P 10/21/16 22.0 0.00 0.40
CDNS 161021P00023000 P 10/21/16 23.0 0.05 0.25
CDNS 161021P00024000 P 10/21/16 24.0 0.15 0.35
CDNS 161021P00025000 P 10/21/16 25.0 0.35 0.65
CDNS 161021P00026000 P 10/21/16 26.0 0.95 1.55
CDNS 161021P00027000 P 10/21/16 27.0 1.70 2.50
CDNS 161021P00028000 P 10/21/16 28.0 2.55 3.50
CDNS 161021P00029000 P 10/21/16 29.0 3.60 4.50
CDNS 161021P00030000 P 10/21/16 30.0 4.60 5.50
CDNS 161021P00031000 P 10/21/16 31.0 5.60 6.50
CDNS 161021P00032000 P 10/21/16 32.0 6.60 7.50
CDNS 161021P00033000 P 10/21/16 33.0 5.90 10.40
CDNS 161021P00034000 P 10/21/16 34.0 8.60 9.50
CDNS 161118C00012000 C 11/18/16 12.0 12.50 13.50
CDNS 161118C00013000 C 11/18/16 13.0 11.50 12.80
CDNS 161118C00014000 C 11/18/16 14.0 10.50 11.80
CDNS 161118C00015000 C 11/18/16 15.0 9.50 10.50
CDNS 161118C00016000 C 11/18/16 16.0 8.50 9.50
CDNS 161118C00017000 C 11/18/16 17.0 7.30 8.80
CDNS 161118C00018000 C 11/18/16 18.0 6.60 7.50
CDNS 161118C00019000 C 11/18/16 19.0 5.60 6.40
CDNS 161118C00020000 C 11/18/16 20.0 4.60 5.50
CDNS 161118C00021000 C 11/18/16 21.0 3.60 4.50
CDNS 161118C00022000 C 11/18/16 22.0 2.75 3.70
CDNS 161118C00023000 C 11/18/16 23.0 1.90 4.20
CDNS 161118C00024000 C 11/18/16 24.0 1.60 1.80
CDNS 161118C00025000 C 11/18/16 25.0 1.00 1.10
CDNS 161118C00026000 C 11/18/16 26.0 0.50 0.70
CDNS 161118C00027000 C 11/18/16 27.0 0.25 0.35
CDNS 161118C00028000 C 11/18/16 28.0 0.00 0.45
CDNS 161118C00029000 C 11/18/16 29.0 0.00 0.40
CDNS 161118C00030000 C 11/18/16 30.0 0.00 0.40
CDNS 161118C00031000 C 11/18/16 31.0 0.00 0.40
CDNS 161118C00032000 C 11/18/16 32.0 0.00 0.40
CDNS 161118C00033000 C 11/18/16 33.0 0.00 0.40
CDNS 161118P00012000 P 11/18/16 12.0 0.00 0.40
CDNS 161118P00013000 P 11/18/16 13.0 0.00 0.40
CDNS 161118P00014000 P 11/18/16 14.0 0.00 0.40
CDNS 161118P00015000 P 11/18/16 15.0 0.00 0.40
CDNS 161118P00016000 P 11/18/16 16.0 0.00 0.40
CDNS 161118P00017000 P 11/18/16 17.0 0.00 0.45
CDNS 161118P00018000 P 11/18/16 18.0 0.00 0.45
CDNS 161118P00019000 P 11/18/16 19.0 0.00 0.45
CDNS 161118P00020000 P 11/18/16 20.0 0.00 0.45
CDNS 161118P00021000 P 11/18/16 21.0 0.05 0.55
CDNS 161118P00022000 P 11/18/16 22.0 0.15 0.35
CDNS 161118P00023000 P 11/18/16 23.0 0.25 0.45
CDNS 161118P00024000 P 11/18/16 24.0 0.45 0.60
CDNS 161118P00025000 P 11/18/16 25.0 0.80 0.90
CDNS 161118P00026000 P 11/18/16 26.0 1.30 1.45
CDNS 161118P00027000 P 11/18/16 27.0 0.90 2.65
CDNS 161118P00028000 P 11/18/16 28.0 2.80 3.60
CDNS 161118P00029000 P 11/18/16 29.0 3.60 4.50
CDNS 161118P00030000 P 11/18/16 30.0 4.60 5.50
CDNS 161118P00031000 P 11/18/16 31.0 5.70 6.50
CDNS 161118P00032000 P 11/18/16 32.0 6.60 7.50
CDNS 161118P00033000 P 11/18/16 33.0 7.30 8.50
CDNS 170120C00008000 C 01/20/17 8.0 16.00 17.80
CDNS 170120C00010000 C 01/20/17 10.0 12.70 17.00
CDNS 170120C00012000 C 01/20/17 12.0 10.70 14.90
CDNS 170120C00013000 C 01/20/17 13.0 11.20 12.60
CDNS 170120C00014000 C 01/20/17 14.0 10.20 12.00
CDNS 170120C00015000 C 01/20/17 15.0 7.70 12.10
CDNS 170120C00016000 C 01/20/17 16.0 6.70 9.60
CDNS 170120C00017000 C 01/20/17 17.0 7.20 8.90
CDNS 170120C00018000 C 01/20/17 18.0 6.00 8.60
CDNS 170120C00019000 C 01/20/17 19.0 3.90 6.70
CDNS 170120C00020000 C 01/20/17 20.0 4.30 5.90
CDNS 170120C00021000 C 01/20/17 21.0 3.40 4.90
CDNS 170120C00022000 C 01/20/17 22.0 2.90 3.70
CDNS 170120C00023000 C 01/20/17 23.0 2.55 2.95
CDNS 170120C00024000 C 01/20/17 24.0 1.95 2.20
CDNS 170120C00025000 C 01/20/17 25.0 1.30 1.45
CDNS 170120C00026000 C 01/20/17 26.0 0.85 0.95
CDNS 170120C00027000 C 01/20/17 27.0 0.45 0.60
CDNS 170120C00028000 C 01/20/17 28.0 0.25 0.40
CDNS 170120C00029000 C 01/20/17 29.0 0.05 0.65
CDNS 170120C00030000 C 01/20/17 30.0 0.00 0.45
CDNS 170120C00031000 C 01/20/17 31.0 0.00 0.45
CDNS 170120C00032000 C 01/20/17 32.0 0.00 0.45
CDNS 170120C00033000 C 01/20/17 33.0 0.00 0.45
CDNS 170120P00008000 P 01/20/17 8.0 0.00 0.45
CDNS 170120P00010000 P 01/20/17 10.0 0.00 0.45
CDNS 170120P00012000 P 01/20/17 12.0 0.00 0.45
CDNS 170120P00013000 P 01/20/17 13.0 0.00 0.45
CDNS 170120P00014000 P 01/20/17 14.0 0.00 0.45
CDNS 170120P00015000 P 01/20/17 15.0 0.00 0.45
CDNS 170120P00016000 P 01/20/17 16.0 0.00 0.60
CDNS 170120P00017000 P 01/20/17 17.0 0.00 1.00
CDNS 170120P00018000 P 01/20/17 18.0 0.00 0.60
CDNS 170120P00019000 P 01/20/17 19.0 0.05 0.65
CDNS 170120P00020000 P 01/20/17 20.0 0.10 0.45
CDNS 170120P00021000 P 01/20/17 21.0 0.20 0.40
CDNS 170120P00022000 P 01/20/17 22.0 0.30 0.50
CDNS 170120P00023000 P 01/20/17 23.0 0.50 0.60
CDNS 170120P00024000 P 01/20/17 24.0 0.75 0.90
CDNS 170120P00025000 P 01/20/17 25.0 1.10 1.25
CDNS 170120P00026000 P 01/20/17 26.0 1.60 1.85
CDNS 170120P00027000 P 01/20/17 27.0 1.75 2.95
CDNS 170120P00028000 P 01/20/17 28.0 2.85 3.80
CDNS 170120P00029000 P 01/20/17 29.0 3.70 6.40
CDNS 170120P00030000 P 01/20/17 30.0 4.30 5.60
CDNS 170120P00031000 P 01/20/17 31.0 4.50 6.80
CDNS 170120P00032000 P 01/20/17 32.0 6.20 7.90
CDNS 170120P00033000 P 01/20/17 33.0 7.30 8.50
CDNS 170217C00012000 C 02/17/17 12.0 12.10 13.90
CDNS 170217C00013000 C 02/17/17 13.0 11.20 14.20
CDNS 170217C00014000 C 02/17/17 14.0 10.20 13.40
CDNS 170217C00015000 C 02/17/17 15.0 8.10 12.40
CDNS 170217C00016000 C 02/17/17 16.0 8.10 11.40
CDNS 170217C00017000 C 02/17/17 17.0 6.10 10.40
CDNS 170217C00018000 C 02/17/17 18.0 6.00 7.80
CDNS 170217C00019000 C 02/17/17 19.0 5.70 7.00
CDNS 170217C00020000 C 02/17/17 20.0 4.70 5.90
CDNS 170217C00021000 C 02/17/17 21.0 3.80 5.30
CDNS 170217C00022000 C 02/17/17 22.0 3.00 4.20
CDNS 170217C00023000 C 02/17/17 23.0 2.30 3.90
CDNS 170217C00024000 C 02/17/17 24.0 2.10 2.35
CDNS 170217C00025000 C 02/17/17 25.0 1.50 1.70
CDNS 170217C00026000 C 02/17/17 26.0 1.05 1.20
CDNS 170217C00027000 C 02/17/17 27.0 0.65 0.85
CDNS 170217C00028000 C 02/17/17 28.0 0.40 0.55
CDNS 170217C00029000 C 02/17/17 29.0 0.05 0.45
CDNS 170217C00030000 C 02/17/17 30.0 0.05 0.75
CDNS 170217C00031000 C 02/17/17 31.0 0.00 1.10
CDNS 170217C00032000 C 02/17/17 32.0 0.00 0.45
CDNS 170217C00033000 C 02/17/17 33.0 0.00 0.45
CDNS 170217P00012000 P 02/17/17 12.0 0.00 1.10
CDNS 170217P00013000 P 02/17/17 13.0 0.00 1.10
CDNS 170217P00014000 P 02/17/17 14.0 0.00 1.10
CDNS 170217P00015000 P 02/17/17 15.0 0.00 1.10
CDNS 170217P00016000 P 02/17/17 16.0 0.00 1.10
CDNS 170217P00017000 P 02/17/17 17.0 0.05 0.75
CDNS 170217P00018000 P 02/17/17 18.0 0.00 0.75
CDNS 170217P00019000 P 02/17/17 19.0 0.10 0.80
CDNS 170217P00020000 P 02/17/17 20.0 0.10 0.50
CDNS 170217P00021000 P 02/17/17 21.0 0.20 0.65
CDNS 170217P00022000 P 02/17/17 22.0 0.40 0.60
CDNS 170217P00023000 P 02/17/17 23.0 0.60 0.80
CDNS 170217P00024000 P 02/17/17 24.0 0.95 1.10
CDNS 170217P00025000 P 02/17/17 25.0 1.25 1.50
CDNS 170217P00026000 P 02/17/17 26.0 1.75 2.05
CDNS 170217P00027000 P 02/17/17 27.0 1.90 3.20
CDNS 170217P00028000 P 02/17/17 28.0 2.90 3.90
CDNS 170217P00029000 P 02/17/17 29.0 3.50 4.80
CDNS 170217P00030000 P 02/17/17 30.0 4.60 7.40
CDNS 170217P00031000 P 02/17/17 31.0 5.20 6.90
CDNS 170217P00032000 P 02/17/17 32.0 5.70 7.60
CDNS 170217P00033000 P 02/17/17 33.0 7.30 8.60
CDNS 170519C00016000 C 05/19/17 16.0 8.60 9.70
CDNS 170519C00017000 C 05/19/17 17.0 7.60 9.20
CDNS 170519C00018000 C 05/19/17 18.0 6.70 8.00
CDNS 170519C00019000 C 05/19/17 19.0 5.80 7.10
CDNS 170519C00020000 C 05/19/17 20.0 4.90 6.20
CDNS 170519C00021000 C 05/19/17 21.0 4.00 6.90
CDNS 170519C00022000 C 05/19/17 22.0 3.30 4.60
CDNS 170519C00023000 C 05/19/17 23.0 2.55 3.80
CDNS 170519C00024000 C 05/19/17 24.0 2.60 2.95
CDNS 170519C00025000 C 05/19/17 25.0 2.00 2.20
CDNS 170519C00026000 C 05/19/17 26.0 1.50 1.70
CDNS 170519C00027000 C 05/19/17 27.0 1.10 1.40
CDNS 170519C00028000 C 05/19/17 28.0 0.75 1.10
CDNS 170519C00029000 C 05/19/17 29.0 0.50 0.70
CDNS 170519C00030000 C 05/19/17 30.0 0.05 0.85
CDNS 170519C00031000 C 05/19/17 31.0 0.00 0.95
CDNS 170519C00032000 C 05/19/17 32.0 0.00 0.90
CDNS 170519C00033000 C 05/19/17 33.0 0.00 0.85
CDNS 170519C00034000 C 05/19/17 34.0 0.00 0.80
CDNS 170519P00016000 P 05/19/17 16.0 0.00 0.95
CDNS 170519P00017000 P 05/19/17 17.0 0.05 1.00
CDNS 170519P00018000 P 05/19/17 18.0 0.05 1.05
CDNS 170519P00019000 P 05/19/17 19.0 0.15 1.15
CDNS 170519P00020000 P 05/19/17 20.0 0.30 0.75
CDNS 170519P00021000 P 05/19/17 21.0 0.55 0.85
CDNS 170519P00022000 P 05/19/17 22.0 0.75 0.90
CDNS 170519P00023000 P 05/19/17 23.0 0.95 1.15
CDNS 170519P00024000 P 05/19/17 24.0 1.25 1.50
CDNS 170519P00025000 P 05/19/17 25.0 1.65 2.10
CDNS 170519P00026000 P 05/19/17 26.0 2.20 2.60
CDNS 170519P00027000 P 05/19/17 27.0 2.75 3.10
CDNS 170519P00028000 P 05/19/17 28.0 2.05 4.20
CDNS 170519P00029000 P 05/19/17 29.0 4.00 5.00
CDNS 170519P00030000 P 05/19/17 30.0 4.80 5.90
CDNS 170519P00031000 P 05/19/17 31.0 5.60 8.60
CDNS 170519P00032000 P 05/19/17 32.0 6.60 8.00
CDNS 170519P00033000 P 05/19/17 33.0 6.00 10.20
CDNS 170519P00034000 P 05/19/17 34.0 8.20 9.60

OPRA data is delayed 15 minutes.