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 Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNDN 141024C00000500 C 10/24/14 0.5 0.45 0.71
DNDN 141024C00001000 C 10/24/14 1.0 0.03 0.08
DNDN 141024C00001500 C 10/24/14 1.5 0.00 0.08
DNDN 141024C00002000 C 10/24/14 2.0 0.00 0.05
DNDN 141024C00002500 C 10/24/14 2.5 0.00 0.05
DNDN 141024C00003000 C 10/24/14 3.0 0.00 0.05
DNDN 141024P00000500 P 10/24/14 0.5 0.00 0.08
DNDN 141024P00001000 P 10/24/14 1.0 0.01 0.05
DNDN 141024P00001500 P 10/24/14 1.5 0.31 0.53
DNDN 141024P00002000 P 10/24/14 2.0 0.79 1.05
DNDN 141024P00002500 P 10/24/14 2.5 1.30 1.57
DNDN 141024P00003000 P 10/24/14 3.0 1.77 2.08
DNDN 141031C00000500 C 10/31/14 0.5 0.47 0.71
DNDN 141031C00001000 C 10/31/14 1.0 0.07 0.11
DNDN 141031C00001500 C 10/31/14 1.5 0.00 0.04
DNDN 141031C00002000 C 10/31/14 2.0 0.00 0.04
DNDN 141031C00002500 C 10/31/14 2.5 0.00 0.04
DNDN 141031C00003000 C 10/31/14 3.0 0.00 0.04
DNDN 141031P00000500 P 10/31/14 0.5 0.00 0.04
DNDN 141031P00001000 P 10/31/14 1.0 0.05 0.06
DNDN 141031P00001500 P 10/31/14 1.5 0.31 0.53
DNDN 141031P00002000 P 10/31/14 2.0 0.80 1.03
DNDN 141031P00002500 P 10/31/14 2.5 1.30 1.54
DNDN 141031P00003000 P 10/31/14 3.0 1.80 2.05
DNDN 141107C00000500 C 11/07/14 0.5 0.42 0.75
DNDN 141107C00001000 C 11/07/14 1.0 0.04 0.14
DNDN 141107C00001500 C 11/07/14 1.5 0.00 0.05
DNDN 141107C00002000 C 11/07/14 2.0 0.00 0.05
DNDN 141107C00002500 C 11/07/14 2.5 0.00 0.05
DNDN 141107C00003000 C 11/07/14 3.0 0.00 0.05
DNDN 141107P00000500 P 11/07/14 0.5 0.00 0.13
DNDN 141107P00001000 P 11/07/14 1.0 0.07 0.12
DNDN 141107P00001500 P 11/07/14 1.5 0.30 0.58
DNDN 141107P00002000 P 11/07/14 2.0 0.78 1.09
DNDN 141107P00002500 P 11/07/14 2.5 1.31 1.59
DNDN 141107P00003000 P 11/07/14 3.0 1.76 2.09
DNDN 141114C00000500 C 11/14/14 0.5 0.46 0.72
DNDN 141114C00001000 C 11/14/14 1.0 0.11 0.21
DNDN 141114C00001500 C 11/14/14 1.5 0.01 0.07
DNDN 141114C00002000 C 11/14/14 2.0 0.00 0.05
DNDN 141114C00002500 C 11/14/14 2.5 0.00 0.05
DNDN 141114P00000500 P 11/14/14 0.5 0.00 0.17
DNDN 141114P00001000 P 11/14/14 1.0 0.09 0.15
DNDN 141114P00001500 P 11/14/14 1.5 0.34 0.56
DNDN 141114P00002000 P 11/14/14 2.0 0.81 1.04
DNDN 141114P00002500 P 11/14/14 2.5 1.31 1.54
DNDN 141122C00000500 C 11/22/14 0.5 0.48 0.71
DNDN 141122C00001000 C 11/22/14 1.0 0.09 0.18
DNDN 141122C00001500 C 11/22/14 1.5 0.03 0.06
DNDN 141122C00002000 C 11/22/14 2.0 0.01 0.05
DNDN 141122C00002500 C 11/22/14 2.5 0.00 0.05
DNDN 141122C00003000 C 11/22/14 3.0 0.01 0.05
DNDN 141122C00003500 C 11/22/14 3.5 0.00 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 0.03
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 0.01 0.05
DNDN 141122P00001000 P 11/22/14 1.0 0.13 0.16
DNDN 141122P00001500 P 11/22/14 1.5 0.49 0.58
DNDN 141122P00002000 P 11/22/14 2.0 0.84 1.07
DNDN 141122P00002500 P 11/22/14 2.5 1.33 1.56
DNDN 141122P00003000 P 11/22/14 3.0 1.83 2.07
DNDN 141122P00003500 P 11/22/14 3.5 2.25 2.63
DNDN 141122P00004000 P 11/22/14 4.0 2.75 3.10
DNDN 141122P00004500 P 11/22/14 4.5 3.25 3.60
DNDN 141122P00005000 P 11/22/14 5.0 3.75 4.10
DNDN 141122P00005500 P 11/22/14 5.5 4.25 4.60
DNDN 141122P00006000 P 11/22/14 6.0 4.75 5.10
DNDN 141122P00007000 P 11/22/14 7.0 5.70 6.15
DNDN 141122P00008000 P 11/22/14 8.0 6.65 7.25
DNDN 141128C00000500 C 11/28/14 0.5 0.44 0.71
DNDN 141128C00001000 C 11/28/14 1.0 0.12 0.19
DNDN 141128C00001500 C 11/28/14 1.5 0.00 0.12
DNDN 141128C00002000 C 11/28/14 2.0 0.00 0.09
DNDN 141128C00002500 C 11/28/14 2.5 0.00 0.05
DNDN 141128P00000500 P 11/28/14 0.5 0.00 0.15
DNDN 141128P00001000 P 11/28/14 1.0 0.09 0.25
DNDN 141128P00001500 P 11/28/14 1.5 0.44 0.61
DNDN 141128P00002000 P 11/28/14 2.0 0.84 1.07
DNDN 141128P00002500 P 11/28/14 2.5 1.32 1.55
DNDN 141220C00000500 C 12/20/14 0.5 0.48 0.72
DNDN 141220C00001000 C 12/20/14 1.0 0.15 0.22
DNDN 141220C00001500 C 12/20/14 1.5 0.03 0.11
DNDN 141220C00002000 C 12/20/14 2.0 0.01 0.11
DNDN 141220C00003000 C 12/20/14 3.0 0.01 0.08
DNDN 141220C00004000 C 12/20/14 4.0 0.00 0.08
DNDN 141220C00005000 C 12/20/14 5.0 0.00 0.08
DNDN 141220C00006000 C 12/20/14 6.0 0.00 0.07
DNDN 141220P00000500 P 12/20/14 0.5 0.00 0.10
DNDN 141220P00001000 P 12/20/14 1.0 0.09 0.23
DNDN 141220P00001500 P 12/20/14 1.5 0.43 0.64
DNDN 141220P00002000 P 12/20/14 2.0 0.87 1.11
DNDN 141220P00003000 P 12/20/14 3.0 1.85 2.07
DNDN 141220P00004000 P 12/20/14 4.0 2.80 3.10
DNDN 141220P00005000 P 12/20/14 5.0 3.80 4.10
DNDN 141220P00006000 P 12/20/14 6.0 4.80 5.15
DNDN 150117C00000500 C 01/17/15 0.5 0.50 0.73
DNDN 150117C00001000 C 01/17/15 1.0 0.19 0.29
DNDN 150117C00001500 C 01/17/15 1.5 0.06 0.13
DNDN 150117C00002000 C 01/17/15 2.0 0.05 0.10
DNDN 150117C00002500 C 01/17/15 2.5 0.01 0.09
DNDN 150117C00003000 C 01/17/15 3.0 0.02 0.19
DNDN 150117C00003500 C 01/17/15 3.5 0.03 0.06
DNDN 150117C00004000 C 01/17/15 4.0 0.02 0.10
DNDN 150117C00004500 C 01/17/15 4.5 0.01 0.05
DNDN 150117C00005000 C 01/17/15 5.0 0.01 0.10
DNDN 150117C00005500 C 01/17/15 5.5 0.00 0.15
DNDN 150117C00007000 C 01/17/15 7.0 0.01 0.05
DNDN 150117C00010000 C 01/17/15 10.0 0.00 0.10
DNDN 150117C00012000 C 01/17/15 12.0 0.00 0.12
DNDN 150117P00000500 P 01/17/15 0.5 0.05 0.10
DNDN 150117P00001000 P 01/17/15 1.0 0.22 0.28
DNDN 150117P00001500 P 01/17/15 1.5 0.58 0.66
DNDN 150117P00002000 P 01/17/15 2.0 0.92 1.15
DNDN 150117P00002500 P 01/17/15 2.5 1.42 1.63
DNDN 150117P00003000 P 01/17/15 3.0 1.92 2.11
DNDN 150117P00003500 P 01/17/15 3.5 2.31 2.69
DNDN 150117P00004000 P 01/17/15 4.0 2.87 3.15
DNDN 150117P00004500 P 01/17/15 4.5 3.35 3.65
DNDN 150117P00005000 P 01/17/15 5.0 3.85 4.15
DNDN 150117P00005500 P 01/17/15 5.5 4.30 4.65
DNDN 150117P00007000 P 01/17/15 7.0 5.85 6.10
DNDN 150117P00010000 P 01/17/15 10.0 8.80 9.20
DNDN 150117P00012000 P 01/17/15 12.0 9.75 11.45
DNDN 150220C00000500 C 02/20/15 0.5 0.51 0.74
DNDN 150220C00001000 C 02/20/15 1.0 0.20 0.46
DNDN 150220C00001500 C 02/20/15 1.5 0.06 0.25
DNDN 150220C00002000 C 02/20/15 2.0 0.05 0.15
DNDN 150220C00002500 C 02/20/15 2.5 0.01 0.20
DNDN 150220C00003000 C 02/20/15 3.0 0.01 0.05
DNDN 150220C00003500 C 02/20/15 3.5 0.00 0.11
DNDN 150220C00004000 C 02/20/15 4.0 0.00 0.25
DNDN 150220C00004500 C 02/20/15 4.5 0.00 0.16
DNDN 150220C00005000 C 02/20/15 5.0 0.00 0.15
DNDN 150220C00005500 C 02/20/15 5.5 0.00 0.50
DNDN 150220C00006000 C 02/20/15 6.0 0.00 0.14
DNDN 150220C00007000 C 02/20/15 7.0 0.00 0.10
DNDN 150220P00000500 P 02/20/15 0.5 0.02 0.17
DNDN 150220P00001000 P 02/20/15 1.0 0.19 0.41
DNDN 150220P00001500 P 02/20/15 1.5 0.51 0.76
DNDN 150220P00002000 P 02/20/15 2.0 0.96 1.22
DNDN 150220P00002500 P 02/20/15 2.5 1.43 1.68
DNDN 150220P00003000 P 02/20/15 3.0 1.91 2.17
DNDN 150220P00003500 P 02/20/15 3.5 2.34 2.74
DNDN 150220P00004000 P 02/20/15 4.0 2.85 3.20
DNDN 150220P00004500 P 02/20/15 4.5 3.35 3.70
DNDN 150220P00005000 P 02/20/15 5.0 3.85 4.20
DNDN 150220P00005500 P 02/20/15 5.5 4.15 4.95
DNDN 150220P00006000 P 02/20/15 6.0 4.85 5.15
DNDN 150220P00007000 P 02/20/15 7.0 5.90 6.15
DNDN 150515C00000500 C 05/15/15 0.5 0.54 0.77
DNDN 150515C00001000 C 05/15/15 1.0 0.24 0.46
DNDN 150515C00001500 C 05/15/15 1.5 0.12 0.31
DNDN 150515C00002000 C 05/15/15 2.0 0.06 0.23
DNDN 150515C00002500 C 05/15/15 2.5 0.00 0.25
DNDN 150515C00003000 C 05/15/15 3.0 0.00 0.25
DNDN 150515C00004000 C 05/15/15 4.0 0.00 0.25
DNDN 150515C00005000 C 05/15/15 5.0 0.00 0.18
DNDN 150515C00006000 C 05/15/15 6.0 0.00 0.20
DNDN 150515P00000500 P 05/15/15 0.5 0.00 0.21
DNDN 150515P00001000 P 05/15/15 1.0 0.26 0.44
DNDN 150515P00001500 P 05/15/15 1.5 0.64 0.80
DNDN 150515P00002000 P 05/15/15 2.0 1.08 1.25
DNDN 150515P00002500 P 05/15/15 2.5 1.50 1.72
DNDN 150515P00003000 P 05/15/15 3.0 1.98 2.20
DNDN 150515P00004000 P 05/15/15 4.0 2.90 3.20
DNDN 150515P00005000 P 05/15/15 5.0 3.90 4.20
DNDN 150515P00006000 P 05/15/15 6.0 4.90 5.20
DNDN 160115C00000500 C 01/15/16 0.5 0.40 0.92
DNDN 160115C00001000 C 01/15/16 1.0 0.40 0.56
DNDN 160115C00001500 C 01/15/16 1.5 0.15 0.49
DNDN 160115C00002000 C 01/15/16 2.0 0.10 0.55
DNDN 160115C00002500 C 01/15/16 2.5 0.11 0.55
DNDN 160115C00003000 C 01/15/16 3.0 0.10 0.20
DNDN 160115C00003500 C 01/15/16 3.5 0.07 0.46
DNDN 160115C00004000 C 01/15/16 4.0 0.05 0.25
DNDN 160115C00004500 C 01/15/16 4.5 0.05 0.54
DNDN 160115C00005000 C 01/15/16 5.0 0.08 0.15
DNDN 160115P00000500 P 01/15/16 0.5 0.00 0.32
DNDN 160115P00001000 P 01/15/16 1.0 0.38 0.54
DNDN 160115P00001500 P 01/15/16 1.5 0.61 0.95
DNDN 160115P00002000 P 01/15/16 2.0 1.00 1.52
DNDN 160115P00002500 P 01/15/16 2.5 1.71 1.88
DNDN 160115P00003000 P 01/15/16 3.0 1.98 2.31
DNDN 160115P00003500 P 01/15/16 3.5 2.27 3.15
DNDN 160115P00004000 P 01/15/16 4.0 2.78 3.45
DNDN 160115P00004500 P 01/15/16 4.5 3.25 4.15
DNDN 160115P00005000 P 01/15/16 5.0 3.75 4.65
DNDN 170120C00000500 C 01/20/17 0.5 0.00 3.40
DNDN 170120C00001000 C 01/20/17 1.0 0.30 2.70
DNDN 170120C00001500 C 01/20/17 1.5 0.00 2.57
DNDN 170120C00002000 C 01/20/17 2.0 0.30 2.69
DNDN 170120P00000500 P 01/20/17 0.5 0.00 0.60
DNDN 170120P00001000 P 01/20/17 1.0 0.60 1.15
DNDN 170120P00001500 P 01/20/17 1.5 0.00 2.96
DNDN 170120P00002000 P 01/20/17 2.0 0.90 1.65

OPRA data is delayed 15 minutes.