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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNDN 140905C00000500 C 09/05/14 0.5 0.70 1.00
DNDN 140905C00001000 C 09/05/14 1.0 0.23 0.50
DNDN 140905C00001500 C 09/05/14 1.5 0.01 0.02
DNDN 140905C00002000 C 09/05/14 2.0 0.00 0.03
DNDN 140905C00002500 C 09/05/14 2.5 0.00 0.05
DNDN 140905C00003000 C 09/05/14 3.0 0.00 0.05
DNDN 140905C00003500 C 09/05/14 3.5 0.00 0.05
DNDN 140905C00004000 C 09/05/14 4.0 0.00 0.05
DNDN 140905P00000500 P 09/05/14 0.5 0.00 0.08
DNDN 140905P00001000 P 09/05/14 1.0 0.00 0.05
DNDN 140905P00001500 P 09/05/14 1.5 0.12 0.35
DNDN 140905P00002000 P 09/05/14 2.0 0.54 0.81
DNDN 140905P00002500 P 09/05/14 2.5 1.02 1.33
DNDN 140905P00003000 P 09/05/14 3.0 1.52 1.81
DNDN 140905P00003500 P 09/05/14 3.5 1.99 2.33
DNDN 140905P00004000 P 09/05/14 4.0 2.43 2.90
DNDN 140912C00000500 C 09/12/14 0.5 0.72 1.03
DNDN 140912C00001000 C 09/12/14 1.0 0.30 0.48
DNDN 140912C00001500 C 09/12/14 1.5 0.01 0.07
DNDN 140912C00002000 C 09/12/14 2.0 0.00 0.04
DNDN 140912C00002500 C 09/12/14 2.5 0.00 0.05
DNDN 140912C00003000 C 09/12/14 3.0 0.00 0.05
DNDN 140912C00003500 C 09/12/14 3.5 0.00 0.05
DNDN 140912C00004000 C 09/12/14 4.0 0.00 0.05
DNDN 140912P00000500 P 09/12/14 0.5 0.00 0.16
DNDN 140912P00001000 P 09/12/14 1.0 0.00 0.13
DNDN 140912P00001500 P 09/12/14 1.5 0.10 0.31
DNDN 140912P00002000 P 09/12/14 2.0 0.55 0.82
DNDN 140912P00002500 P 09/12/14 2.5 1.02 1.32
DNDN 140912P00003000 P 09/12/14 3.0 1.53 1.85
DNDN 140912P00003500 P 09/12/14 3.5 1.98 2.37
DNDN 140912P00004000 P 09/12/14 4.0 2.43 2.89
DNDN 140920C00000500 C 09/20/14 0.5 0.73 0.99
DNDN 140920C00001000 C 09/20/14 1.0 0.28 0.51
DNDN 140920C00001500 C 09/20/14 1.5 0.04 0.05
DNDN 140920C00002000 C 09/20/14 2.0 0.02 0.04
DNDN 140920C00002500 C 09/20/14 2.5 0.00 0.05
DNDN 140920C00003000 C 09/20/14 3.0 0.00 0.01
DNDN 140920C00003500 C 09/20/14 3.5 0.00 0.03
DNDN 140920C00004000 C 09/20/14 4.0 0.00 0.05
DNDN 140920C00005000 C 09/20/14 5.0 0.00 0.05
DNDN 140920C00006000 C 09/20/14 6.0 0.00 0.05
DNDN 140920C00007000 C 09/20/14 7.0 0.00 0.05
DNDN 140920P00000500 P 09/20/14 0.5 0.00 0.05
DNDN 140920P00001000 P 09/20/14 1.0 0.00 0.05
DNDN 140920P00001500 P 09/20/14 1.5 0.12 0.34
DNDN 140920P00002000 P 09/20/14 2.0 0.55 0.80
DNDN 140920P00002500 P 09/20/14 2.5 1.06 1.31
DNDN 140920P00003000 P 09/20/14 3.0 1.55 1.82
DNDN 140920P00003500 P 09/20/14 3.5 2.01 2.34
DNDN 140920P00004000 P 09/20/14 4.0 2.46 2.86
DNDN 140920P00005000 P 09/20/14 5.0 3.45 3.85
DNDN 140920P00006000 P 09/20/14 6.0 4.50 4.90
DNDN 140920P00007000 P 09/20/14 7.0 5.45 5.95
DNDN 140926C00000500 C 09/26/14 0.5 0.73 1.03
DNDN 140926C00001000 C 09/26/14 1.0 0.19 0.50
DNDN 140926C00001500 C 09/26/14 1.5 0.00 0.18
DNDN 140926C00002000 C 09/26/14 2.0 0.00 0.09
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 0.25
DNDN 140926P00001000 P 09/26/14 1.0 0.00 0.25
DNDN 140926P00001500 P 09/26/14 1.5 0.08 0.43
DNDN 140926P00002000 P 09/26/14 2.0 0.19 1.16
DNDN 140926P00002500 P 09/26/14 2.5 1.06 1.34
DNDN 140926P00003000 P 09/26/14 3.0 1.53 1.83
DNDN 140926P00003500 P 09/26/14 3.5 1.99 2.38
DNDN 140926P00004000 P 09/26/14 4.0 2.46 2.90
DNDN 141003C00000500 C 10/03/14 0.5 0.73 1.00
DNDN 141003C00001000 C 10/03/14 1.0 0.18 0.59
DNDN 141003C00001500 C 10/03/14 1.5 0.01 0.16
DNDN 141003C00002000 C 10/03/14 2.0 0.00 0.25
DNDN 141003C00002500 C 10/03/14 2.5 0.00 0.25
DNDN 141003P00000500 P 10/03/14 0.5 0.00 0.25
DNDN 141003P00001000 P 10/03/14 1.0 0.01 0.16
DNDN 141003P00001500 P 10/03/14 1.5 0.15 0.42
DNDN 141003P00002000 P 10/03/14 2.0 0.48 0.92
DNDN 141003P00002500 P 10/03/14 2.5 0.95 1.40
DNDN 141010C00000500 C 10/10/14 0.5 0.73 1.00
DNDN 141010C00001000 C 10/10/14 1.0 0.17 0.51
DNDN 141010C00001500 C 10/10/14 1.5 0.05 0.16
DNDN 141010C00002000 C 10/10/14 2.0 0.00 0.25
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 0.01 0.20
DNDN 141010P00001500 P 10/10/14 1.5 0.21 0.42
DNDN 141010P00002000 P 10/10/14 2.0 0.51 0.92
DNDN 141010P00002500 P 10/10/14 2.5 0.97 1.37
DNDN 141018C00000500 C 10/18/14 0.5 0.74 0.99
DNDN 141018C00001000 C 10/18/14 1.0 0.28 0.54
DNDN 141018C00001500 C 10/18/14 1.5 0.08 0.10
DNDN 141018C00002000 C 10/18/14 2.0 0.01 0.08
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 0.18
DNDN 141018C00005000 C 10/18/14 5.0 0.00 0.18
DNDN 141018C00006000 C 10/18/14 6.0 0.00 0.05
DNDN 141018P00000500 P 10/18/14 0.5 0.00 0.20
DNDN 141018P00001000 P 10/18/14 1.0 0.03 0.14
DNDN 141018P00001500 P 10/18/14 1.5 0.28 0.40
DNDN 141018P00002000 P 10/18/14 2.0 0.57 0.84
DNDN 141018P00002500 P 10/18/14 2.5 1.03 1.45
DNDN 141018P00003000 P 10/18/14 3.0 1.49 1.88
DNDN 141018P00004000 P 10/18/14 4.0 2.46 2.86
DNDN 141018P00005000 P 10/18/14 5.0 3.50 3.90
DNDN 141018P00006000 P 10/18/14 6.0 4.50 4.90
DNDN 141122C00000500 C 11/22/14 0.5 0.73 1.00
DNDN 141122C00001000 C 11/22/14 1.0 0.30 0.59
DNDN 141122C00001500 C 11/22/14 1.5 0.16 0.30
DNDN 141122C00002000 C 11/22/14 2.0 0.04 0.12
DNDN 141122C00002500 C 11/22/14 2.5 0.01 0.07
DNDN 141122C00003000 C 11/22/14 3.0 0.02 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 0.02 0.07
DNDN 141122P00001000 P 11/22/14 1.0 0.12 0.15
DNDN 141122P00001500 P 11/22/14 1.5 0.39 0.48
DNDN 141122P00002000 P 11/22/14 2.0 0.80 0.90
DNDN 141122P00002500 P 11/22/14 2.5 1.14 1.40
DNDN 141122P00003000 P 11/22/14 3.0 1.63 1.90
DNDN 141122P00003500 P 11/22/14 3.5 2.03 2.44
DNDN 141122P00004000 P 11/22/14 4.0 2.51 2.92
DNDN 141122P00004500 P 11/22/14 4.5 2.99 3.45
DNDN 141122P00005000 P 11/22/14 5.0 3.50 4.15
DNDN 141122P00005500 P 11/22/14 5.5 4.00 4.45
DNDN 141122P00006000 P 11/22/14 6.0 4.35 5.45
DNDN 141122P00007000 P 11/22/14 7.0 5.20 6.00
DNDN 141122P00008000 P 11/22/14 8.0 6.15 7.00
DNDN 150117C00000500 C 01/17/15 0.5 0.76 1.02
DNDN 150117C00001000 C 01/17/15 1.0 0.40 0.61
DNDN 150117C00001500 C 01/17/15 1.5 0.20 0.36
DNDN 150117C00002000 C 01/17/15 2.0 0.10 0.15
DNDN 150117C00002500 C 01/17/15 2.5 0.03 0.10
DNDN 150117C00003000 C 01/17/15 3.0 0.05 0.07
DNDN 150117C00003500 C 01/17/15 3.5 0.01 0.06
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 0.05 0.10
DNDN 150117P00001000 P 01/17/15 1.0 0.19 0.20
DNDN 150117P00001500 P 01/17/15 1.5 0.47 0.52
DNDN 150117P00002000 P 01/17/15 2.0 0.88 0.95
DNDN 150117P00002500 P 01/17/15 2.5 1.25 1.45
DNDN 150117P00003000 P 01/17/15 3.0 1.64 1.93
DNDN 150117P00003500 P 01/17/15 3.5 2.07 2.45
DNDN 150117P00004000 P 01/17/15 4.0 2.57 2.85
DNDN 150117P00004500 P 01/17/15 4.5 3.05 3.45
DNDN 150117P00005000 P 01/17/15 5.0 3.55 3.95
DNDN 150117P00005500 P 01/17/15 5.5 4.05 4.45
DNDN 150117P00007000 P 01/17/15 7.0 5.50 6.00
DNDN 150117P00010000 P 01/17/15 10.0 8.65 9.05
DNDN 150117P00012000 P 01/17/15 12.0 9.15 11.10
DNDN 150220C00000500 C 02/20/15 0.5 0.74 1.01
DNDN 150220C00001000 C 02/20/15 1.0 0.34 0.61
DNDN 150220C00001500 C 02/20/15 1.5 0.20 0.39
DNDN 150220C00002000 C 02/20/15 2.0 0.11 0.16
DNDN 150220C00002500 C 02/20/15 2.5 0.04 0.19
DNDN 150220C00003000 C 02/20/15 3.0 0.01 0.14
DNDN 150220C00003500 C 02/20/15 3.5 0.00 0.09
DNDN 150220C00004000 C 02/20/15 4.0 0.00 0.09
DNDN 150220C00004500 C 02/20/15 4.5 0.02 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 0.00 0.14
DNDN 150220P00001000 P 02/20/15 1.0 0.20 0.25
DNDN 150220P00001500 P 02/20/15 1.5 0.38 0.60
DNDN 150220P00002000 P 02/20/15 2.0 0.84 1.00
DNDN 150220P00002500 P 02/20/15 2.5 1.20 1.53
DNDN 150220P00003000 P 02/20/15 3.0 1.77 1.89
DNDN 150220P00003500 P 02/20/15 3.5 2.10 2.44
DNDN 150220P00004000 P 02/20/15 4.0 2.57 2.92
DNDN 150220P00004500 P 02/20/15 4.5 3.05 3.50
DNDN 150220P00005000 P 02/20/15 5.0 3.55 4.05
DNDN 150220P00005500 P 02/20/15 5.5 1.92 6.65
DNDN 150220P00006000 P 02/20/15 6.0 4.45 5.00
DNDN 150220P00007000 P 02/20/15 7.0 5.20 6.10
DNDN 160115C00000500 C 01/15/16 0.5 0.77 1.29
DNDN 160115C00001000 C 01/15/16 1.0 0.55 0.91
DNDN 160115C00001500 C 01/15/16 1.5 0.35 0.43
DNDN 160115C00002000 C 01/15/16 2.0 0.24 0.35
DNDN 160115C00002500 C 01/15/16 2.5 0.16 0.27
DNDN 160115C00003000 C 01/15/16 3.0 0.11 0.34
DNDN 160115C00003500 C 01/15/16 3.5 0.00 0.29
DNDN 160115C00004000 C 01/15/16 4.0 0.00 0.24
DNDN 160115C00004500 C 01/15/16 4.5 0.00 0.19
DNDN 160115C00005000 C 01/15/16 5.0 0.08 0.13
DNDN 160115P00000500 P 01/15/16 0.5 0.19 0.25
DNDN 160115P00001000 P 01/15/16 1.0 0.44 0.50
DNDN 160115P00001500 P 01/15/16 1.5 0.79 0.85
DNDN 160115P00002000 P 01/15/16 2.0 1.16 1.27
DNDN 160115P00002500 P 01/15/16 2.5 1.34 1.65
DNDN 160115P00003000 P 01/15/16 3.0 1.57 2.18
DNDN 160115P00003500 P 01/15/16 3.5 1.92 2.82
DNDN 160115P00004000 P 01/15/16 4.0 2.51 3.45
DNDN 160115P00004500 P 01/15/16 4.5 2.98 3.95
DNDN 160115P00005000 P 01/15/16 5.0 3.35 4.95

OPRA data is delayed 15 minutes.