Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-14)Premium Content

Dendreon Corp. (DNDN)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNDN 140419C00000500 C 04/19/14 0.5 2.06 2.31
DNDN 140419C00001000 C 04/19/14 1.0 1.57 1.81
DNDN 140419C00001500 C 04/19/14 1.5 1.07 1.31
DNDN 140419C00002000 C 04/19/14 2.0 0.58 0.81
DNDN 140419C00002500 C 04/19/14 2.5 0.11 0.18
DNDN 140419C00003000 C 04/19/14 3.0 0.00 0.01
DNDN 140419C00003500 C 04/19/14 3.5 0.00 0.01
DNDN 140419C00004000 C 04/19/14 4.0 0.00 0.02
DNDN 140419C00004500 C 04/19/14 4.5 0.00 0.04
DNDN 140419C00005000 C 04/19/14 5.0 0.00 0.04
DNDN 140419C00005500 C 04/19/14 5.5 0.00 0.07
DNDN 140419C00006000 C 04/19/14 6.0 0.00 0.02
DNDN 140419C00007000 C 04/19/14 7.0 0.00 0.02
DNDN 140419P00000500 P 04/19/14 0.5 0.00 0.06
DNDN 140419P00001000 P 04/19/14 1.0 0.00 0.06
DNDN 140419P00001500 P 04/19/14 1.5 0.00 0.06
DNDN 140419P00002000 P 04/19/14 2.0 0.00 0.04
DNDN 140419P00002500 P 04/19/14 2.5 0.00 0.01
DNDN 140419P00003000 P 04/19/14 3.0 0.30 0.40
DNDN 140419P00003500 P 04/19/14 3.5 0.80 0.90
DNDN 140419P00004000 P 04/19/14 4.0 1.30 1.40
DNDN 140419P00004500 P 04/19/14 4.5 1.78 1.90
DNDN 140419P00005000 P 04/19/14 5.0 2.29 2.38
DNDN 140419P00005500 P 04/19/14 5.5 2.62 3.00
DNDN 140419P00006000 P 04/19/14 6.0 3.25 3.45
DNDN 140419P00007000 P 04/19/14 7.0 3.75 4.85
DNDN 140425C00000500 C 04/25/14 0.5 2.01 2.37
DNDN 140425C00001000 C 04/25/14 1.0 1.52 1.85
DNDN 140425C00001500 C 04/25/14 1.5 0.84 1.52
DNDN 140425C00002000 C 04/25/14 2.0 0.57 0.82
DNDN 140425C00002500 C 04/25/14 2.5 0.10 0.20
DNDN 140425C00003000 C 04/25/14 3.0 0.00 0.01
DNDN 140425C00003500 C 04/25/14 3.5 0.00 0.01
DNDN 140425C00004000 C 04/25/14 4.0 0.00 0.05
DNDN 140425C00004500 C 04/25/14 4.5 0.00 0.05
DNDN 140425C00005000 C 04/25/14 5.0 0.00 0.05
DNDN 140425C00005500 C 04/25/14 5.5 0.00 0.05
DNDN 140425C00006000 C 04/25/14 6.0 0.00 0.05
DNDN 140425P00000500 P 04/25/14 0.5 0.00 0.15
DNDN 140425P00001000 P 04/25/14 1.0 0.00 0.10
DNDN 140425P00001500 P 04/25/14 1.5 0.00 0.12
DNDN 140425P00002000 P 04/25/14 2.0 0.00 0.12
DNDN 140425P00002500 P 04/25/14 2.5 0.00 0.05
DNDN 140425P00003000 P 04/25/14 3.0 0.23 0.42
DNDN 140425P00003500 P 04/25/14 3.5 0.72 0.96
DNDN 140425P00004000 P 04/25/14 4.0 0.66 1.55
DNDN 140425P00004500 P 04/25/14 4.5 1.39 2.26
DNDN 140425P00005000 P 04/25/14 5.0 2.11 2.56
DNDN 140425P00005500 P 04/25/14 5.5 2.46 3.65
DNDN 140425P00006000 P 04/25/14 6.0 2.99 3.60
DNDN 140502C00000500 C 05/02/14 0.5 1.86 2.56
DNDN 140502C00001000 C 05/02/14 1.0 1.44 2.01
DNDN 140502C00001500 C 05/02/14 1.5 0.99 1.40
DNDN 140502C00002000 C 05/02/14 2.0 0.51 0.83
DNDN 140502C00002500 C 05/02/14 2.5 0.12 0.29
DNDN 140502C00003000 C 05/02/14 3.0 0.00 0.03
DNDN 140502C00003500 C 05/02/14 3.5 0.00 0.05
DNDN 140502C00004000 C 05/02/14 4.0 0.00 0.05
DNDN 140502C00004500 C 05/02/14 4.5 0.00 0.05
DNDN 140502C00005000 C 05/02/14 5.0 0.00 0.05
DNDN 140502C00005500 C 05/02/14 5.5 0.00 0.05
DNDN 140502P00000500 P 05/02/14 0.5 0.00 0.15
DNDN 140502P00001000 P 05/02/14 1.0 0.00 0.10
DNDN 140502P00001500 P 05/02/14 1.5 0.00 0.13
DNDN 140502P00002000 P 05/02/14 2.0 0.00 0.14
DNDN 140502P00002500 P 05/02/14 2.5 0.01 0.10
DNDN 140502P00003000 P 05/02/14 3.0 0.26 0.48
DNDN 140502P00003500 P 05/02/14 3.5 0.73 0.97
DNDN 140502P00004000 P 05/02/14 4.0 1.21 1.51
DNDN 140502P00004500 P 05/02/14 4.5 1.68 2.01
DNDN 140502P00005000 P 05/02/14 5.0 2.11 2.57
DNDN 140502P00005500 P 05/02/14 5.5 2.51 3.70
DNDN 140509C00000500 C 05/09/14 0.5 1.81 2.62
DNDN 140509C00001000 C 05/09/14 1.0 1.48 1.91
DNDN 140509C00001500 C 05/09/14 1.5 1.06 1.32
DNDN 140509C00002000 C 05/09/14 2.0 0.62 0.84
DNDN 140509C00002500 C 05/09/14 2.5 0.21 0.33
DNDN 140509C00003000 C 05/09/14 3.0 0.04 0.12
DNDN 140509C00003500 C 05/09/14 3.5 0.00 0.07
DNDN 140509C00004000 C 05/09/14 4.0 0.00 0.06
DNDN 140509C00004500 C 05/09/14 4.5 0.00 0.05
DNDN 140509C00005000 C 05/09/14 5.0 0.00 0.05
DNDN 140509C00005500 C 05/09/14 5.5 0.00 0.05
DNDN 140509P00000500 P 05/09/14 0.5 0.00 0.23
DNDN 140509P00001000 P 05/09/14 1.0 0.00 0.15
DNDN 140509P00001500 P 05/09/14 1.5 0.00 0.24
DNDN 140509P00002000 P 05/09/14 2.0 0.03 0.10
DNDN 140509P00002500 P 05/09/14 2.5 0.11 0.18
DNDN 140509P00003000 P 05/09/14 3.0 0.30 0.54
DNDN 140509P00003500 P 05/09/14 3.5 0.72 0.97
DNDN 140509P00004000 P 05/09/14 4.0 1.18 1.56
DNDN 140509P00004500 P 05/09/14 4.5 1.66 2.06
DNDN 140509P00005000 P 05/09/14 5.0 2.11 2.60
DNDN 140509P00005500 P 05/09/14 5.5 2.54 3.75
DNDN 140517C00000500 C 05/17/14 0.5 2.03 2.36
DNDN 140517C00001000 C 05/17/14 1.0 1.56 1.84
DNDN 140517C00001500 C 05/17/14 1.5 1.10 1.32
DNDN 140517C00002000 C 05/17/14 2.0 0.67 0.77
DNDN 140517C00002500 C 05/17/14 2.5 0.26 0.32
DNDN 140517C00003000 C 05/17/14 3.0 0.08 0.09
DNDN 140517C00003500 C 05/17/14 3.5 0.04 0.06
DNDN 140517C00004000 C 05/17/14 4.0 0.01 0.06
DNDN 140517C00004500 C 05/17/14 4.5 0.01 0.05
DNDN 140517C00005000 C 05/17/14 5.0 0.01 0.04
DNDN 140517C00005500 C 05/17/14 5.5 0.00 0.05
DNDN 140517C00006000 C 05/17/14 6.0 0.00 0.05
DNDN 140517C00007000 C 05/17/14 7.0 0.00 0.05
DNDN 140517C00008000 C 05/17/14 8.0 0.00 0.05
DNDN 140517P00000500 P 05/17/14 0.5 0.02 0.11
DNDN 140517P00001000 P 05/17/14 1.0 0.05 0.06
DNDN 140517P00001500 P 05/17/14 1.5 0.06 0.12
DNDN 140517P00002000 P 05/17/14 2.0 0.09 0.12
DNDN 140517P00002500 P 05/17/14 2.5 0.19 0.21
DNDN 140517P00003000 P 05/17/14 3.0 0.43 0.50
DNDN 140517P00003500 P 05/17/14 3.5 0.87 0.98
DNDN 140517P00004000 P 05/17/14 4.0 1.36 1.46
DNDN 140517P00004500 P 05/17/14 4.5 1.85 1.96
DNDN 140517P00005000 P 05/17/14 5.0 2.35 2.46
DNDN 140517P00005500 P 05/17/14 5.5 2.62 3.35
DNDN 140517P00006000 P 05/17/14 6.0 3.15 3.60
DNDN 140517P00007000 P 05/17/14 7.0 4.15 4.65
DNDN 140517P00008000 P 05/17/14 8.0 4.85 5.85
DNDN 140523C00000500 C 05/23/14 0.5 2.00 2.39
DNDN 140523C00001000 C 05/23/14 1.0 1.59 1.81
DNDN 140523C00001500 C 05/23/14 1.5 1.09 1.32
DNDN 140523C00002000 C 05/23/14 2.0 0.63 0.85
DNDN 140523C00002500 C 05/23/14 2.5 0.22 0.37
DNDN 140523C00003000 C 05/23/14 3.0 0.05 0.17
DNDN 140523C00003500 C 05/23/14 3.5 0.00 0.08
DNDN 140523C00004000 C 05/23/14 4.0 0.00 0.25
DNDN 140523C00004500 C 05/23/14 4.5 0.00 0.15
DNDN 140523C00005000 C 05/23/14 5.0 0.00 0.25
DNDN 140523C00005500 C 05/23/14 5.5 0.00 0.25
DNDN 140523C00006000 C 05/23/14 6.0 0.00 0.25
DNDN 140523P00000500 P 05/23/14 0.5 0.00 0.25
DNDN 140523P00001000 P 05/23/14 1.0 0.00 0.25
DNDN 140523P00001500 P 05/23/14 1.5 0.00 0.25
DNDN 140523P00002000 P 05/23/14 2.0 0.04 0.13
DNDN 140523P00002500 P 05/23/14 2.5 0.16 0.26
DNDN 140523P00003000 P 05/23/14 3.0 0.43 0.57
DNDN 140523P00003500 P 05/23/14 3.5 0.81 1.02
DNDN 140523P00004000 P 05/23/14 4.0 1.29 1.53
DNDN 140523P00004500 P 05/23/14 4.5 1.78 2.03
DNDN 140523P00005000 P 05/23/14 5.0 2.20 2.56
DNDN 140523P00005500 P 05/23/14 5.5 2.59 3.20
DNDN 140523P00006000 P 05/23/14 6.0 3.20 3.55
DNDN 140530C00000500 C 05/30/14 0.5 1.88 2.54
DNDN 140530C00001000 C 05/30/14 1.0 1.49 1.85
DNDN 140530C00001500 C 05/30/14 1.5 0.95 1.34
DNDN 140530C00002000 C 05/30/14 2.0 0.60 0.86
DNDN 140530C00002500 C 05/30/14 2.5 0.25 0.41
DNDN 140530C00003000 C 05/30/14 3.0 0.07 0.20
DNDN 140530C00003500 C 05/30/14 3.5 0.01 0.10
DNDN 140530C00004000 C 05/30/14 4.0 0.00 0.25
DNDN 140530C00004500 C 05/30/14 4.5 0.00 0.15
DNDN 140530C00005000 C 05/30/14 5.0 0.00 0.25
DNDN 140530C00005500 C 05/30/14 5.5 0.00 0.25
DNDN 140530P00000500 P 05/30/14 0.5 0.00 0.25
DNDN 140530P00001000 P 05/30/14 1.0 0.00 0.25
DNDN 140530P00001500 P 05/30/14 1.5 0.00 0.25
DNDN 140530P00002000 P 05/30/14 2.0 0.06 0.17
DNDN 140530P00002500 P 05/30/14 2.5 0.16 0.29
DNDN 140530P00003000 P 05/30/14 3.0 0.43 0.59
DNDN 140530P00003500 P 05/30/14 3.5 0.80 1.04
DNDN 140530P00004000 P 05/30/14 4.0 1.31 1.54
DNDN 140530P00004500 P 05/30/14 4.5 1.77 2.06
DNDN 140530P00005000 P 05/30/14 5.0 2.17 2.63
DNDN 140530P00005500 P 05/30/14 5.5 2.56 3.25
DNDN 140816C00000500 C 08/16/14 0.5 1.98 2.37
DNDN 140816C00001000 C 08/16/14 1.0 1.57 1.82
DNDN 140816C00001500 C 08/16/14 1.5 1.10 1.38
DNDN 140816C00002000 C 08/16/14 2.0 0.77 0.90
DNDN 140816C00002500 C 08/16/14 2.5 0.45 0.57
DNDN 140816C00003000 C 08/16/14 3.0 0.27 0.35
DNDN 140816C00003500 C 08/16/14 3.5 0.15 0.20
DNDN 140816C00004000 C 08/16/14 4.0 0.08 0.16
DNDN 140816C00004500 C 08/16/14 4.5 0.06 0.11
DNDN 140816C00005000 C 08/16/14 5.0 0.04 0.09
DNDN 140816C00005500 C 08/16/14 5.5 0.00 0.13
DNDN 140816C00006000 C 08/16/14 6.0 0.03 0.08
DNDN 140816C00007000 C 08/16/14 7.0 0.00 0.10
DNDN 140816C00008000 C 08/16/14 8.0 0.00 0.15
DNDN 140816P00000500 P 08/16/14 0.5 0.00 0.25
DNDN 140816P00001000 P 08/16/14 1.0 0.04 0.23
DNDN 140816P00001500 P 08/16/14 1.5 0.13 0.21
DNDN 140816P00002000 P 08/16/14 2.0 0.21 0.34
DNDN 140816P00002500 P 08/16/14 2.5 0.43 0.54
DNDN 140816P00003000 P 08/16/14 3.0 0.75 0.87
DNDN 140816P00003500 P 08/16/14 3.5 1.12 1.26
DNDN 140816P00004000 P 08/16/14 4.0 1.55 1.74
DNDN 140816P00004500 P 08/16/14 4.5 1.97 2.21
DNDN 140816P00005000 P 08/16/14 5.0 2.39 2.75
DNDN 140816P00005500 P 08/16/14 5.5 2.87 3.25
DNDN 140816P00006000 P 08/16/14 6.0 3.40 3.75
DNDN 140816P00007000 P 08/16/14 7.0 4.40 4.70
DNDN 140816P00008000 P 08/16/14 8.0 5.30 5.75
DNDN 141122C00000500 C 11/22/14 0.5 2.08 2.25
DNDN 141122C00001000 C 11/22/14 1.0 1.59 1.74
DNDN 141122C00001500 C 11/22/14 1.5 1.16 1.31
DNDN 141122C00002000 C 11/22/14 2.0 0.81 0.96
DNDN 141122C00002500 C 11/22/14 2.5 0.56 0.71
DNDN 141122C00003000 C 11/22/14 3.0 0.39 0.50
DNDN 141122C00003500 C 11/22/14 3.5 0.29 0.41
DNDN 141122C00004000 C 11/22/14 4.0 0.18 0.33
DNDN 141122C00004500 C 11/22/14 4.5 0.12 0.27
DNDN 141122C00005000 C 11/22/14 5.0 0.09 0.23
DNDN 141122C00005500 C 11/22/14 5.5 0.06 0.18
DNDN 141122C00006000 C 11/22/14 6.0 0.05 0.15
DNDN 141122C00007000 C 11/22/14 7.0 0.03 0.10
DNDN 141122C00008000 C 11/22/14 8.0 0.00 0.25
DNDN 141122P00000500 P 11/22/14 0.5 0.01 0.10
DNDN 141122P00001000 P 11/22/14 1.0 0.08 0.19
DNDN 141122P00001500 P 11/22/14 1.5 0.20 0.31
DNDN 141122P00002000 P 11/22/14 2.0 0.39 0.52
DNDN 141122P00002500 P 11/22/14 2.5 0.65 0.80
DNDN 141122P00003000 P 11/22/14 3.0 1.02 1.14
DNDN 141122P00003500 P 11/22/14 3.5 1.37 1.52
DNDN 141122P00004000 P 11/22/14 4.0 1.79 1.95
DNDN 141122P00004500 P 11/22/14 4.5 2.21 2.41
DNDN 141122P00005000 P 11/22/14 5.0 2.66 2.88
DNDN 141122P00005500 P 11/22/14 5.5 3.10 3.45
DNDN 141122P00006000 P 11/22/14 6.0 3.60 3.90
DNDN 141122P00007000 P 11/22/14 7.0 4.50 4.95
DNDN 141122P00008000 P 11/22/14 8.0 5.45 5.95
DNDN 150117C00000500 C 01/17/15 0.5 2.08 2.25
DNDN 150117C00001000 C 01/17/15 1.0 1.57 1.72
DNDN 150117C00001500 C 01/17/15 1.5 1.17 1.33
DNDN 150117C00002000 C 01/17/15 2.0 0.92 1.00
DNDN 150117C00002500 C 01/17/15 2.5 0.61 0.73
DNDN 150117C00003000 C 01/17/15 3.0 0.48 0.55
DNDN 150117C00003500 C 01/17/15 3.5 0.39 0.48
DNDN 150117C00004000 C 01/17/15 4.0 0.30 0.35
DNDN 150117C00004500 C 01/17/15 4.5 0.24 0.37
DNDN 150117C00005000 C 01/17/15 5.0 0.21 0.26
DNDN 150117C00005500 C 01/17/15 5.5 0.15 0.28
DNDN 150117C00007000 C 01/17/15 7.0 0.09 0.16
DNDN 150117C00010000 C 01/17/15 10.0 0.04 0.10
DNDN 150117C00012000 C 01/17/15 12.0 0.03 0.10
DNDN 150117P00000500 P 01/17/15 0.5 0.05 0.09
DNDN 150117P00001000 P 01/17/15 1.0 0.14 0.20
DNDN 150117P00001500 P 01/17/15 1.5 0.30 0.34
DNDN 150117P00002000 P 01/17/15 2.0 0.55 0.57
DNDN 150117P00002500 P 01/17/15 2.5 0.82 0.87
DNDN 150117P00003000 P 01/17/15 3.0 1.16 1.25
DNDN 150117P00003500 P 01/17/15 3.5 1.55 1.65
DNDN 150117P00004000 P 01/17/15 4.0 1.97 2.09
DNDN 150117P00004500 P 01/17/15 4.5 2.42 2.54
DNDN 150117P00005000 P 01/17/15 5.0 2.88 3.00
DNDN 150117P00005500 P 01/17/15 5.5 3.30 3.50
DNDN 150117P00007000 P 01/17/15 7.0 4.70 5.00
DNDN 150117P00010000 P 01/17/15 10.0 7.55 7.95
DNDN 150117P00012000 P 01/17/15 12.0 9.00 11.30
DNDN 160115C00000500 C 01/15/16 0.5 1.97 2.28
DNDN 160115C00001000 C 01/15/16 1.0 1.59 1.92
DNDN 160115C00001500 C 01/15/16 1.5 1.16 1.55
DNDN 160115C00002000 C 01/15/16 2.0 1.00 1.31
DNDN 160115C00002500 C 01/15/16 2.5 0.52 1.31
DNDN 160115C00003000 C 01/15/16 3.0 0.70 0.85
DNDN 160115C00003500 C 01/15/16 3.5 0.35 0.87
DNDN 160115C00004000 C 01/15/16 4.0 0.50 0.72
DNDN 160115C00004500 C 01/15/16 4.5 0.24 0.81
DNDN 160115C00005000 C 01/15/16 5.0 0.32 0.49
DNDN 160115P00000500 P 01/15/16 0.5 0.13 0.25
DNDN 160115P00001000 P 01/15/16 1.0 0.35 0.39
DNDN 160115P00001500 P 01/15/16 1.5 0.57 0.64
DNDN 160115P00002000 P 01/15/16 2.0 0.87 0.93
DNDN 160115P00002500 P 01/15/16 2.5 1.17 1.36
DNDN 160115P00003000 P 01/15/16 3.0 1.29 1.77
DNDN 160115P00003500 P 01/15/16 3.5 1.65 2.20
DNDN 160115P00004000 P 01/15/16 4.0 2.14 2.59
DNDN 160115P00004500 P 01/15/16 4.5 2.59 3.05
DNDN 160115P00005000 P 01/15/16 5.0 3.00 3.45

OPRA data is delayed 15 minutes.