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 Not Available ()Premium Content

Dendreon Corp. (DNDN)
As of Sep 16 2014 4:48PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNDN 140920C00000500 C 09/20/14 0.5 0.88 1.06
DNDN 140920C00001000 C 09/20/14 1.0 0.39 0.56
DNDN 140920C00001500 C 09/20/14 1.5 0.03 0.05
DNDN 140920C00002000 C 09/20/14 2.0 0.00 0.01
DNDN 140920C00002500 C 09/20/14 2.5 0.00 0.04
DNDN 140920C00003000 C 09/20/14 3.0 0.00 0.04
DNDN 140920C00003500 C 09/20/14 3.5 0.00 0.03
DNDN 140920C00004000 C 09/20/14 4.0 0.00 0.04
DNDN 140920C00005000 C 09/20/14 5.0 0.00 0.04
DNDN 140920C00006000 C 09/20/14 6.0 0.00 0.04
DNDN 140920C00007000 C 09/20/14 7.0 0.00 0.04
DNDN 140920P00000500 P 09/20/14 0.5 0.00 0.04
DNDN 140920P00001000 P 09/20/14 1.0 0.00 0.02
DNDN 140920P00001500 P 09/20/14 1.5 0.06 0.10
DNDN 140920P00002000 P 09/20/14 2.0 0.42 0.62
DNDN 140920P00002500 P 09/20/14 2.5 0.91 1.12
DNDN 140920P00003000 P 09/20/14 3.0 1.39 1.62
DNDN 140920P00003500 P 09/20/14 3.5 1.88 2.12
DNDN 140920P00004000 P 09/20/14 4.0 2.30 2.70
DNDN 140920P00005000 P 09/20/14 5.0 3.30 3.70
DNDN 140920P00006000 P 09/20/14 6.0 4.30 4.70
DNDN 140920P00007000 P 09/20/14 7.0 5.30 5.65
DNDN 140926C00000500 C 09/26/14 0.5 0.88 1.15
DNDN 140926C00001000 C 09/26/14 1.0 0.39 0.54
DNDN 140926C00001500 C 09/26/14 1.5 0.06 0.13
DNDN 140926C00002000 C 09/26/14 2.0 0.00 0.04
DNDN 140926C00002500 C 09/26/14 2.5 0.00 0.05
DNDN 140926C00003000 C 09/26/14 3.0 0.00 0.05
DNDN 140926C00003500 C 09/26/14 3.5 0.00 0.05
DNDN 140926C00004000 C 09/26/14 4.0 0.00 0.05
DNDN 140926P00000500 P 09/26/14 0.5 0.00 0.07
DNDN 140926P00001000 P 09/26/14 1.0 0.00 0.07
DNDN 140926P00001500 P 09/26/14 1.5 0.11 0.17
DNDN 140926P00002000 P 09/26/14 2.0 0.42 0.64
DNDN 140926P00002500 P 09/26/14 2.5 0.92 1.14
DNDN 140926P00003000 P 09/26/14 3.0 1.40 1.66
DNDN 140926P00003500 P 09/26/14 3.5 1.88 2.16
DNDN 140926P00004000 P 09/26/14 4.0 2.31 2.70
DNDN 141003C00000500 C 10/03/14 0.5 0.87 1.15
DNDN 141003C00001000 C 10/03/14 1.0 0.39 0.64
DNDN 141003C00001500 C 10/03/14 1.5 0.06 0.15
DNDN 141003C00002000 C 10/03/14 2.0 0.00 0.07
DNDN 141003C00002500 C 10/03/14 2.5 0.00 0.14
DNDN 141003P00000500 P 10/03/14 0.5 0.00 0.13
DNDN 141003P00001000 P 10/03/14 1.0 0.00 0.04
DNDN 141003P00001500 P 10/03/14 1.5 0.02 0.25
DNDN 141003P00002000 P 10/03/14 2.0 0.43 0.65
DNDN 141003P00002500 P 10/03/14 2.5 0.93 1.14
DNDN 141010C00000500 C 10/10/14 0.5 0.89 1.14
DNDN 141010C00001000 C 10/10/14 1.0 0.39 0.63
DNDN 141010C00001500 C 10/10/14 1.5 0.08 0.16
DNDN 141010C00002000 C 10/10/14 2.0 0.01 0.07
DNDN 141010C00002500 C 10/10/14 2.5 0.00 0.25
DNDN 141010P00000500 P 10/10/14 0.5 0.00 0.25
DNDN 141010P00001000 P 10/10/14 1.0 0.00 0.11
DNDN 141010P00001500 P 10/10/14 1.5 0.04 0.26
DNDN 141010P00002000 P 10/10/14 2.0 0.45 0.67
DNDN 141010P00002500 P 10/10/14 2.5 0.94 1.15
DNDN 141018C00000500 C 10/18/14 0.5 0.89 1.14
DNDN 141018C00001000 C 10/18/14 1.0 0.40 0.63
DNDN 141018C00001500 C 10/18/14 1.5 0.11 0.14
DNDN 141018C00002000 C 10/18/14 2.0 0.05 0.06
DNDN 141018C00002500 C 10/18/14 2.5 0.00 0.05
DNDN 141018C00003000 C 10/18/14 3.0 0.00 0.05
DNDN 141018C00004000 C 10/18/14 4.0 0.00 0.08
DNDN 141018C00005000 C 10/18/14 5.0 0.00 0.08
DNDN 141018C00006000 C 10/18/14 6.0 0.00 0.05
DNDN 141018P00000500 P 10/18/14 0.5 0.00 0.08
DNDN 141018P00001000 P 10/18/14 1.0 0.00 0.08
DNDN 141018P00001500 P 10/18/14 1.5 0.12 0.22
DNDN 141018P00002000 P 10/18/14 2.0 0.48 0.66
DNDN 141018P00002500 P 10/18/14 2.5 0.95 1.15
DNDN 141018P00003000 P 10/18/14 3.0 1.44 1.65
DNDN 141018P00004000 P 10/18/14 4.0 2.36 2.72
DNDN 141018P00005000 P 10/18/14 5.0 3.35 3.70
DNDN 141018P00006000 P 10/18/14 6.0 4.35 4.70
DNDN 141024C00000500 C 10/24/14 0.5 0.89 1.14
DNDN 141024C00001000 C 10/24/14 1.0 0.40 0.64
DNDN 141024C00001500 C 10/24/14 1.5 0.11 0.19
DNDN 141024C00002000 C 10/24/14 2.0 0.02 0.25
DNDN 141024C00002500 C 10/24/14 2.5 0.00 0.25
DNDN 141024P00000500 P 10/24/14 0.5 0.00 0.25
DNDN 141024P00001000 P 10/24/14 1.0 0.01 0.17
DNDN 141024P00001500 P 10/24/14 1.5 0.09 0.31
DNDN 141024P00002000 P 10/24/14 2.0 0.48 0.71
DNDN 141024P00002500 P 10/24/14 2.5 0.96 1.18
DNDN 141031C00000500 C 10/31/14 0.5 0.79 1.23
DNDN 141031C00001000 C 10/31/14 1.0 0.41 0.65
DNDN 141031C00001500 C 10/31/14 1.5 0.12 0.28
DNDN 141031C00002000 C 10/31/14 2.0 0.02 0.25
DNDN 141031C00002500 C 10/31/14 2.5 0.00 0.25
DNDN 141031P00000500 P 10/31/14 0.5 0.00 0.25
DNDN 141031P00001000 P 10/31/14 1.0 0.01 0.18
DNDN 141031P00001500 P 10/31/14 1.5 0.11 0.33
DNDN 141031P00002000 P 10/31/14 2.0 0.50 0.75
DNDN 141031P00002500 P 10/31/14 2.5 0.96 1.23
DNDN 141122C00000500 C 11/22/14 0.5 0.89 1.17
DNDN 141122C00001000 C 11/22/14 1.0 0.49 0.67
DNDN 141122C00001500 C 11/22/14 1.5 0.14 0.21
DNDN 141122C00002000 C 11/22/14 2.0 0.06 0.11
DNDN 141122C00002500 C 11/22/14 2.5 0.02 0.07
DNDN 141122C00003000 C 11/22/14 3.0 0.02 0.04
DNDN 141122C00003500 C 11/22/14 3.5 0.01 0.05
DNDN 141122C00004000 C 11/22/14 4.0 0.00 0.05
DNDN 141122C00004500 C 11/22/14 4.5 0.00 0.05
DNDN 141122C00005000 C 11/22/14 5.0 0.00 0.02
DNDN 141122C00005500 C 11/22/14 5.5 0.00 0.05
DNDN 141122C00006000 C 11/22/14 6.0 0.00 0.05
DNDN 141122C00007000 C 11/22/14 7.0 0.00 0.05
DNDN 141122C00008000 C 11/22/14 8.0 0.00 0.05
DNDN 141122P00000500 P 11/22/14 0.5 0.00 0.04
DNDN 141122P00001000 P 11/22/14 1.0 0.08 0.10
DNDN 141122P00001500 P 11/22/14 1.5 0.28 0.33
DNDN 141122P00002000 P 11/22/14 2.0 0.68 0.78
DNDN 141122P00002500 P 11/22/14 2.5 1.00 1.25
DNDN 141122P00003000 P 11/22/14 3.0 1.49 1.71
DNDN 141122P00003500 P 11/22/14 3.5 1.98 2.19
DNDN 141122P00004000 P 11/22/14 4.0 2.40 2.76
DNDN 141122P00004500 P 11/22/14 4.5 2.90 3.25
DNDN 141122P00005000 P 11/22/14 5.0 3.40 3.75
DNDN 141122P00005500 P 11/22/14 5.5 3.90 4.25
DNDN 141122P00006000 P 11/22/14 6.0 4.40 4.75
DNDN 141122P00007000 P 11/22/14 7.0 5.40 5.70
DNDN 141122P00008000 P 11/22/14 8.0 6.40 6.70
DNDN 150117C00000500 C 01/17/15 0.5 0.88 1.20
DNDN 150117C00001000 C 01/17/15 1.0 0.49 0.70
DNDN 150117C00001500 C 01/17/15 1.5 0.24 0.27
DNDN 150117C00002000 C 01/17/15 2.0 0.11 0.20
DNDN 150117C00002500 C 01/17/15 2.5 0.04 0.13
DNDN 150117C00003000 C 01/17/15 3.0 0.03 0.09
DNDN 150117C00003500 C 01/17/15 3.5 0.03 0.05
DNDN 150117C00004000 C 01/17/15 4.0 0.02 0.08
DNDN 150117C00004500 C 01/17/15 4.5 0.02 0.05
DNDN 150117C00005000 C 01/17/15 5.0 0.00 0.05
DNDN 150117C00005500 C 01/17/15 5.5 0.00 0.05
DNDN 150117C00007000 C 01/17/15 7.0 0.00 0.05
DNDN 150117C00010000 C 01/17/15 10.0 0.01 0.05
DNDN 150117C00012000 C 01/17/15 12.0 0.00 0.05
DNDN 150117P00000500 P 01/17/15 0.5 0.00 0.08
DNDN 150117P00001000 P 01/17/15 1.0 0.15 0.18
DNDN 150117P00001500 P 01/17/15 1.5 0.39 0.43
DNDN 150117P00002000 P 01/17/15 2.0 0.77 0.80
DNDN 150117P00002500 P 01/17/15 2.5 1.11 1.32
DNDN 150117P00003000 P 01/17/15 3.0 1.57 1.79
DNDN 150117P00003500 P 01/17/15 3.5 2.05 2.27
DNDN 150117P00004000 P 01/17/15 4.0 2.48 2.85
DNDN 150117P00004500 P 01/17/15 4.5 3.00 3.30
DNDN 150117P00005000 P 01/17/15 5.0 3.50 3.85
DNDN 150117P00005500 P 01/17/15 5.5 3.95 4.30
DNDN 150117P00007000 P 01/17/15 7.0 5.45 5.80
DNDN 150117P00010000 P 01/17/15 10.0 8.45 8.80
DNDN 150117P00012000 P 01/17/15 12.0 8.60 12.60
DNDN 150220C00000500 C 02/20/15 0.5 0.88 1.17
DNDN 150220C00001000 C 02/20/15 1.0 0.48 0.71
DNDN 150220C00001500 C 02/20/15 1.5 0.25 0.37
DNDN 150220C00002000 C 02/20/15 2.0 0.10 0.17
DNDN 150220C00002500 C 02/20/15 2.5 0.05 0.19
DNDN 150220C00003000 C 02/20/15 3.0 0.03 0.14
DNDN 150220C00003500 C 02/20/15 3.5 0.03 0.09
DNDN 150220C00004000 C 02/20/15 4.0 0.00 0.09
DNDN 150220C00004500 C 02/20/15 4.5 0.01 0.05
DNDN 150220C00005000 C 02/20/15 5.0 0.00 0.05
DNDN 150220C00005500 C 02/20/15 5.5 0.00 0.05
DNDN 150220C00006000 C 02/20/15 6.0 0.00 0.05
DNDN 150220C00007000 C 02/20/15 7.0 0.00 0.05
DNDN 150220P00000500 P 02/20/15 0.5 0.01 0.10
DNDN 150220P00001000 P 02/20/15 1.0 0.16 0.25
DNDN 150220P00001500 P 02/20/15 1.5 0.36 0.53
DNDN 150220P00002000 P 02/20/15 2.0 0.76 0.92
DNDN 150220P00002500 P 02/20/15 2.5 1.14 1.36
DNDN 150220P00003000 P 02/20/15 3.0 1.60 1.84
DNDN 150220P00003500 P 02/20/15 3.5 2.05 2.42
DNDN 150220P00004000 P 02/20/15 4.0 2.50 2.87
DNDN 150220P00004500 P 02/20/15 4.5 3.00 3.40
DNDN 150220P00005000 P 02/20/15 5.0 3.50 3.85
DNDN 150220P00005500 P 02/20/15 5.5 3.75 4.55
DNDN 150220P00006000 P 02/20/15 6.0 4.50 4.85
DNDN 150220P00007000 P 02/20/15 7.0 5.50 5.85
DNDN 160115C00000500 C 01/15/16 0.5 0.77 1.74
DNDN 160115C00001000 C 01/15/16 1.0 0.60 0.98
DNDN 160115C00001500 C 01/15/16 1.5 0.38 0.49
DNDN 160115C00002000 C 01/15/16 2.0 0.20 0.40
DNDN 160115C00002500 C 01/15/16 2.5 0.20 0.39
DNDN 160115C00003000 C 01/15/16 3.0 0.20 0.34
DNDN 160115C00003500 C 01/15/16 3.5 0.13 0.29
DNDN 160115C00004000 C 01/15/16 4.0 0.05 0.24
DNDN 160115C00004500 C 01/15/16 4.5 0.00 0.19
DNDN 160115C00005000 C 01/15/16 5.0 0.05 0.13
DNDN 160115P00000500 P 01/15/16 0.5 0.16 0.20
DNDN 160115P00001000 P 01/15/16 1.0 0.42 0.48
DNDN 160115P00001500 P 01/15/16 1.5 0.73 0.85
DNDN 160115P00002000 P 01/15/16 2.0 1.08 1.37
DNDN 160115P00002500 P 01/15/16 2.5 1.10 1.64
DNDN 160115P00003000 P 01/15/16 3.0 1.60 2.26
DNDN 160115P00003500 P 01/15/16 3.5 2.05 2.86
DNDN 160115P00004000 P 01/15/16 4.0 2.30 3.30
DNDN 160115P00004500 P 01/15/16 4.5 2.80 3.80
DNDN 160115P00005000 P 01/15/16 5.0 3.50 4.30

OPRA data is delayed 15 minutes.