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 24 2014 5:05PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNDN 141031C00000500 C 10/31/14 0.5 0.22 0.81
DNDN 141031C00001000 C 10/31/14 1.0 0.05 0.09
DNDN 141031C00001500 C 10/31/14 1.5 0.00 0.04
DNDN 141031C00002000 C 10/31/14 2.0 0.00 0.05
DNDN 141031C00002500 C 10/31/14 2.5 0.00 0.05
DNDN 141031C00003000 C 10/31/14 3.0 0.00 0.05
DNDN 141031P00000500 P 10/31/14 0.5 0.00 0.14
DNDN 141031P00001000 P 10/31/14 1.0 0.01 0.07
DNDN 141031P00001500 P 10/31/14 1.5 0.37 0.61
DNDN 141031P00002000 P 10/31/14 2.0 0.85 1.10
DNDN 141031P00002500 P 10/31/14 2.5 1.17 1.76
DNDN 141031P00003000 P 10/31/14 3.0 1.66 2.31
DNDN 141107C00000500 C 11/07/14 0.5 0.28 0.78
DNDN 141107C00001000 C 11/07/14 1.0 0.00 0.17
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 0.15
DNDN 141107P00001000 P 11/07/14 1.0 0.00 0.14
DNDN 141107P00001500 P 11/07/14 1.5 0.33 0.59
DNDN 141107P00002000 P 11/07/14 2.0 0.75 1.24
DNDN 141107P00002500 P 11/07/14 2.5 1.25 1.73
DNDN 141107P00003000 P 11/07/14 3.0 1.74 2.23
DNDN 141114C00000500 C 11/14/14 0.5 0.29 0.78
DNDN 141114C00001000 C 11/14/14 1.0 0.04 0.27
DNDN 141114C00001500 C 11/14/14 1.5 0.00 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 0.05 0.30
DNDN 141114P00001500 P 11/14/14 1.5 0.27 0.61
DNDN 141114P00002000 P 11/14/14 2.0 0.72 1.26
DNDN 141114P00002500 P 11/14/14 2.5 1.26 1.73
DNDN 141122C00000500 C 11/22/14 0.5 0.34 0.78
DNDN 141122C00001000 C 11/22/14 1.0 0.09 0.16
DNDN 141122C00001500 C 11/22/14 1.5 0.03 0.05
DNDN 141122C00002000 C 11/22/14 2.0 0.00 0.04
DNDN 141122C00002500 C 11/22/14 2.5 0.00 0.05
DNDN 141122C00003000 C 11/22/14 3.0 0.00 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 0.06 0.17
DNDN 141122P00001500 P 11/22/14 1.5 0.41 0.57
DNDN 141122P00002000 P 11/22/14 2.0 0.98 1.14
DNDN 141122P00002500 P 11/22/14 2.5 1.38 1.63
DNDN 141122P00003000 P 11/22/14 3.0 1.88 2.13
DNDN 141122P00003500 P 11/22/14 3.5 2.44 2.70
DNDN 141122P00004000 P 11/22/14 4.0 2.96 3.20
DNDN 141122P00004500 P 11/22/14 4.5 3.30 3.70
DNDN 141122P00005000 P 11/22/14 5.0 3.60 4.40
DNDN 141122P00005500 P 11/22/14 5.5 4.10 4.90
DNDN 141122P00006000 P 11/22/14 6.0 4.75 5.25
DNDN 141122P00007000 P 11/22/14 7.0 5.40 6.60
DNDN 141122P00008000 P 11/22/14 8.0 6.40 7.60
DNDN 141128C00000500 C 11/28/14 0.5 0.38 0.68
DNDN 141128C00001000 C 11/28/14 1.0 0.05 0.29
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 0.16
DNDN 141128P00001000 P 11/28/14 1.0 0.08 0.28
DNDN 141128P00001500 P 11/28/14 1.5 0.41 0.66
DNDN 141128P00002000 P 11/28/14 2.0 0.89 1.14
DNDN 141128P00002500 P 11/28/14 2.5 1.38 1.63
DNDN 141205C00000500 C 12/05/14 0.5 0.00 1.94
DNDN 141205C00001000 C 12/05/14 1.0 0.00 0.25
DNDN 141205C00001500 C 12/05/14 1.5 0.00 0.19
DNDN 141205C00002000 C 12/05/14 2.0 0.00 0.25
DNDN 141205P00000500 P 12/05/14 0.5 0.00 0.25
DNDN 141205P00001000 P 12/05/14 1.0 0.04 0.19
DNDN 141205P00001500 P 12/05/14 1.5 0.42 0.66
DNDN 141205P00002000 P 12/05/14 2.0 0.90 1.15
DNDN 141220C00000500 C 12/20/14 0.5 0.43 0.68
DNDN 141220C00001000 C 12/20/14 1.0 0.08 0.23
DNDN 141220C00001500 C 12/20/14 1.5 0.01 0.08
DNDN 141220C00002000 C 12/20/14 2.0 0.00 0.09
DNDN 141220C00003000 C 12/20/14 3.0 0.00 0.08
DNDN 141220C00004000 C 12/20/14 4.0 0.00 0.09
DNDN 141220C00005000 C 12/20/14 5.0 0.00 0.07
DNDN 141220C00006000 C 12/20/14 6.0 0.00 0.07
DNDN 141220P00000500 P 12/20/14 0.5 0.00 0.11
DNDN 141220P00001000 P 12/20/14 1.0 0.07 0.22
DNDN 141220P00001500 P 12/20/14 1.5 0.44 0.62
DNDN 141220P00002000 P 12/20/14 2.0 0.91 1.16
DNDN 141220P00003000 P 12/20/14 3.0 1.90 2.15
DNDN 141220P00004000 P 12/20/14 4.0 2.75 3.15
DNDN 141220P00005000 P 12/20/14 5.0 3.75 4.15
DNDN 141220P00006000 P 12/20/14 6.0 4.75 5.15
DNDN 150117C00000500 C 01/17/15 0.5 0.44 0.69
DNDN 150117C00001000 C 01/17/15 1.0 0.17 0.41
DNDN 150117C00001500 C 01/17/15 1.5 0.09 0.13
DNDN 150117C00002000 C 01/17/15 2.0 0.05 0.12
DNDN 150117C00002500 C 01/17/15 2.5 0.01 0.09
DNDN 150117C00003000 C 01/17/15 3.0 0.01 0.05
DNDN 150117C00003500 C 01/17/15 3.5 0.03 0.06
DNDN 150117C00004000 C 01/17/15 4.0 0.02 0.09
DNDN 150117C00004500 C 01/17/15 4.5 0.01 0.05
DNDN 150117C00005000 C 01/17/15 5.0 0.01 0.09
DNDN 150117C00005500 C 01/17/15 5.5 0.00 0.17
DNDN 150117C00007000 C 01/17/15 7.0 0.01 0.05
DNDN 150117C00010000 C 01/17/15 10.0 0.00 0.15
DNDN 150117C00012000 C 01/17/15 12.0 0.00 0.08
DNDN 150117P00000500 P 01/17/15 0.5 0.04 0.10
DNDN 150117P00001000 P 01/17/15 1.0 0.23 0.29
DNDN 150117P00001500 P 01/17/15 1.5 0.51 0.70
DNDN 150117P00002000 P 01/17/15 2.0 0.96 1.21
DNDN 150117P00002500 P 01/17/15 2.5 1.46 1.71
DNDN 150117P00003000 P 01/17/15 3.0 1.93 2.18
DNDN 150117P00003500 P 01/17/15 3.5 2.35 2.75
DNDN 150117P00004000 P 01/17/15 4.0 2.86 3.25
DNDN 150117P00004500 P 01/17/15 4.5 3.35 3.75
DNDN 150117P00005000 P 01/17/15 5.0 3.85 4.25
DNDN 150117P00005500 P 01/17/15 5.5 4.35 4.75
DNDN 150117P00007000 P 01/17/15 7.0 5.80 6.30
DNDN 150117P00010000 P 01/17/15 10.0 8.80 9.30
DNDN 150117P00012000 P 01/17/15 12.0 8.85 11.70
DNDN 150220C00000500 C 02/20/15 0.5 0.45 0.69
DNDN 150220C00001000 C 02/20/15 1.0 0.13 0.38
DNDN 150220C00001500 C 02/20/15 1.5 0.04 0.29
DNDN 150220C00002000 C 02/20/15 2.0 0.05 0.12
DNDN 150220C00002500 C 02/20/15 2.5 0.03 0.24
DNDN 150220C00003000 C 02/20/15 3.0 0.00 0.10
DNDN 150220C00003500 C 02/20/15 3.5 0.00 0.12
DNDN 150220C00004000 C 02/20/15 4.0 0.00 0.27
DNDN 150220C00004500 C 02/20/15 4.5 0.00 0.17
DNDN 150220C00005000 C 02/20/15 5.0 0.00 0.15
DNDN 150220C00005500 C 02/20/15 5.5 0.00 0.59
DNDN 150220C00006000 C 02/20/15 6.0 0.00 0.14
DNDN 150220C00007000 C 02/20/15 7.0 0.00 0.09
DNDN 150220P00000500 P 02/20/15 0.5 0.01 0.13
DNDN 150220P00001000 P 02/20/15 1.0 0.22 0.34
DNDN 150220P00001500 P 02/20/15 1.5 0.56 0.81
DNDN 150220P00002000 P 02/20/15 2.0 1.00 1.25
DNDN 150220P00002500 P 02/20/15 2.5 1.47 1.72
DNDN 150220P00003000 P 02/20/15 3.0 1.89 2.32
DNDN 150220P00003500 P 02/20/15 3.5 2.38 2.78
DNDN 150220P00004000 P 02/20/15 4.0 2.84 3.25
DNDN 150220P00004500 P 02/20/15 4.5 3.40 3.80
DNDN 150220P00005000 P 02/20/15 5.0 3.70 4.45
DNDN 150220P00005500 P 02/20/15 5.5 4.10 5.05
DNDN 150220P00006000 P 02/20/15 6.0 4.70 5.45
DNDN 150220P00007000 P 02/20/15 7.0 5.80 6.30
DNDN 150515C00000500 C 05/15/15 0.5 0.33 0.78
DNDN 150515C00001000 C 05/15/15 1.0 0.17 0.43
DNDN 150515C00001500 C 05/15/15 1.5 0.10 0.31
DNDN 150515C00002000 C 05/15/15 2.0 0.01 0.25
DNDN 150515C00002500 C 05/15/15 2.5 0.00 0.29
DNDN 150515C00003000 C 05/15/15 3.0 0.00 0.16
DNDN 150515C00004000 C 05/15/15 4.0 0.00 0.16
DNDN 150515C00005000 C 05/15/15 5.0 0.00 0.14
DNDN 150515C00006000 C 05/15/15 6.0 0.00 0.14
DNDN 150515P00000500 P 05/15/15 0.5 0.05 0.17
DNDN 150515P00001000 P 05/15/15 1.0 0.27 0.52
DNDN 150515P00001500 P 05/15/15 1.5 0.62 0.87
DNDN 150515P00002000 P 05/15/15 2.0 1.05 1.30
DNDN 150515P00002500 P 05/15/15 2.5 1.52 1.83
DNDN 150515P00003000 P 05/15/15 3.0 1.98 2.31
DNDN 150515P00004000 P 05/15/15 4.0 2.82 3.30
DNDN 150515P00005000 P 05/15/15 5.0 3.75 4.50
DNDN 150515P00006000 P 05/15/15 6.0 4.90 5.30
DNDN 160115C00000500 C 01/15/16 0.5 0.60 0.86
DNDN 160115C00001000 C 01/15/16 1.0 0.14 0.60
DNDN 160115C00001500 C 01/15/16 1.5 0.10 0.49
DNDN 160115C00002000 C 01/15/16 2.0 0.13 0.59
DNDN 160115C00002500 C 01/15/16 2.5 0.15 0.55
DNDN 160115C00003000 C 01/15/16 3.0 0.10 0.45
DNDN 160115C00003500 C 01/15/16 3.5 0.07 0.50
DNDN 160115C00004000 C 01/15/16 4.0 0.05 0.25
DNDN 160115C00004500 C 01/15/16 4.5 0.05 0.36
DNDN 160115C00005000 C 01/15/16 5.0 0.08 0.11
DNDN 160115P00000500 P 01/15/16 0.5 0.18 0.22
DNDN 160115P00001000 P 01/15/16 1.0 0.49 0.55
DNDN 160115P00001500 P 01/15/16 1.5 0.65 1.12
DNDN 160115P00002000 P 01/15/16 2.0 1.02 1.52
DNDN 160115P00002500 P 01/15/16 2.5 1.71 1.88
DNDN 160115P00003000 P 01/15/16 3.0 2.01 2.54
DNDN 160115P00003500 P 01/15/16 3.5 2.35 3.15
DNDN 160115P00004000 P 01/15/16 4.0 2.79 3.60
DNDN 160115P00004500 P 01/15/16 4.5 3.25 4.10
DNDN 160115P00005000 P 01/15/16 5.0 3.85 4.60
DNDN 170120C00000500 C 01/20/17 0.5 0.00 3.45
DNDN 170120C00001000 C 01/20/17 1.0 0.00 1.00
DNDN 170120C00001500 C 01/20/17 1.5 0.00 2.90
DNDN 170120C00002000 C 01/20/17 2.0 0.30 2.60
DNDN 170120P00000500 P 01/20/17 0.5 0.00 0.60
DNDN 170120P00001000 P 01/20/17 1.0 0.60 1.05
DNDN 170120P00001500 P 01/20/17 1.5 0.00 3.15
DNDN 170120P00002000 P 01/20/17 2.0 0.00 1.65

OPRA data is delayed 15 minutes.