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 24 2014 5:28PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNDN 140425C00000500 C 04/25/14 0.5 2.03 2.30
DNDN 140425C00001000 C 04/25/14 1.0 1.53 1.80
DNDN 140425C00001500 C 04/25/14 1.5 1.03 1.30
DNDN 140425C00002000 C 04/25/14 2.0 0.55 0.70
DNDN 140425C00002500 C 04/25/14 2.5 0.09 0.20
DNDN 140425C00003000 C 04/25/14 3.0 0.00 0.01
DNDN 140425C00003500 C 04/25/14 3.5 0.00 0.04
DNDN 140425C00004000 C 04/25/14 4.0 0.00 0.04
DNDN 140425C00004500 C 04/25/14 4.5 0.00 0.04
DNDN 140425C00005000 C 04/25/14 5.0 0.00 0.04
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 0.04
DNDN 140425P00001000 P 04/25/14 1.0 0.00 0.04
DNDN 140425P00001500 P 04/25/14 1.5 0.00 0.04
DNDN 140425P00002000 P 04/25/14 2.0 0.00 0.04
DNDN 140425P00002500 P 04/25/14 2.5 0.00 0.03
DNDN 140425P00003000 P 04/25/14 3.0 0.33 0.42
DNDN 140425P00003500 P 04/25/14 3.5 0.71 0.96
DNDN 140425P00004000 P 04/25/14 4.0 1.19 1.48
DNDN 140425P00004500 P 04/25/14 4.5 1.69 1.98
DNDN 140425P00005000 P 04/25/14 5.0 2.13 2.51
DNDN 140425P00005500 P 04/25/14 5.5 2.48 3.50
DNDN 140425P00006000 P 04/25/14 6.0 3.05 4.10
DNDN 140502C00000500 C 05/02/14 0.5 2.02 2.32
DNDN 140502C00001000 C 05/02/14 1.0 1.52 1.80
DNDN 140502C00001500 C 05/02/14 1.5 1.03 1.31
DNDN 140502C00002000 C 05/02/14 2.0 0.52 0.82
DNDN 140502C00002500 C 05/02/14 2.5 0.10 0.21
DNDN 140502C00003000 C 05/02/14 3.0 0.00 0.03
DNDN 140502C00003500 C 05/02/14 3.5 0.00 0.02
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 0.08
DNDN 140502P00001000 P 05/02/14 1.0 0.00 0.08
DNDN 140502P00001500 P 05/02/14 1.5 0.00 0.08
DNDN 140502P00002000 P 05/02/14 2.0 0.00 0.08
DNDN 140502P00002500 P 05/02/14 2.5 0.00 0.05
DNDN 140502P00003000 P 05/02/14 3.0 0.32 0.46
DNDN 140502P00003500 P 05/02/14 3.5 0.71 0.95
DNDN 140502P00004000 P 05/02/14 4.0 1.21 1.45
DNDN 140502P00004500 P 05/02/14 4.5 1.71 1.95
DNDN 140502P00005000 P 05/02/14 5.0 2.14 2.52
DNDN 140502P00005500 P 05/02/14 5.5 2.65 3.00
DNDN 140509C00000500 C 05/09/14 0.5 1.95 2.40
DNDN 140509C00001000 C 05/09/14 1.0 1.45 1.85
DNDN 140509C00001500 C 05/09/14 1.5 1.05 1.32
DNDN 140509C00002000 C 05/09/14 2.0 0.59 0.82
DNDN 140509C00002500 C 05/09/14 2.5 0.23 0.30
DNDN 140509C00003000 C 05/09/14 3.0 0.04 0.08
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 0.04
DNDN 140509C00005500 C 05/09/14 5.5 0.00 0.05
DNDN 140509P00000500 P 05/09/14 0.5 0.00 0.15
DNDN 140509P00001000 P 05/09/14 1.0 0.00 0.17
DNDN 140509P00001500 P 05/09/14 1.5 0.00 0.17
DNDN 140509P00002000 P 05/09/14 2.0 0.03 0.06
DNDN 140509P00002500 P 05/09/14 2.5 0.10 0.19
DNDN 140509P00003000 P 05/09/14 3.0 0.32 0.51
DNDN 140509P00003500 P 05/09/14 3.5 0.71 0.99
DNDN 140509P00004000 P 05/09/14 4.0 1.21 1.52
DNDN 140509P00004500 P 05/09/14 4.5 1.70 2.02
DNDN 140509P00005000 P 05/09/14 5.0 2.11 2.56
DNDN 140509P00005500 P 05/09/14 5.5 2.39 4.20
DNDN 140517C00000500 C 05/17/14 0.5 2.05 2.30
DNDN 140517C00001000 C 05/17/14 1.0 1.57 1.81
DNDN 140517C00001500 C 05/17/14 1.5 1.08 1.33
DNDN 140517C00002000 C 05/17/14 2.0 0.61 0.70
DNDN 140517C00002500 C 05/17/14 2.5 0.25 0.29
DNDN 140517C00003000 C 05/17/14 3.0 0.07 0.09
DNDN 140517C00003500 C 05/17/14 3.5 0.01 0.05
DNDN 140517C00004000 C 05/17/14 4.0 0.02 0.06
DNDN 140517C00004500 C 05/17/14 4.5 0.01 0.05
DNDN 140517C00005000 C 05/17/14 5.0 0.01 0.05
DNDN 140517C00005500 C 05/17/14 5.5 0.00 0.05
DNDN 140517C00006000 C 05/17/14 6.0 0.00 0.03
DNDN 140517C00007000 C 05/17/14 7.0 0.00 0.05
DNDN 140517C00008000 C 05/17/14 8.0 0.00 0.04
DNDN 140517P00000500 P 05/17/14 0.5 0.00 0.09
DNDN 140517P00001000 P 05/17/14 1.0 0.02 0.04
DNDN 140517P00001500 P 05/17/14 1.5 0.03 0.05
DNDN 140517P00002000 P 05/17/14 2.0 0.06 0.07
DNDN 140517P00002500 P 05/17/14 2.5 0.13 0.16
DNDN 140517P00003000 P 05/17/14 3.0 0.45 0.50
DNDN 140517P00003500 P 05/17/14 3.5 0.89 0.99
DNDN 140517P00004000 P 05/17/14 4.0 1.37 1.49
DNDN 140517P00004500 P 05/17/14 4.5 1.76 1.99
DNDN 140517P00005000 P 05/17/14 5.0 2.18 2.52
DNDN 140517P00005500 P 05/17/14 5.5 2.68 3.05
DNDN 140517P00006000 P 05/17/14 6.0 3.15 3.55
DNDN 140517P00007000 P 05/17/14 7.0 4.15 4.55
DNDN 140517P00008000 P 05/17/14 8.0 5.05 5.65
DNDN 140523C00000500 C 05/23/14 0.5 2.05 2.31
DNDN 140523C00001000 C 05/23/14 1.0 1.56 1.81
DNDN 140523C00001500 C 05/23/14 1.5 1.09 1.31
DNDN 140523C00002000 C 05/23/14 2.0 0.60 0.84
DNDN 140523C00002500 C 05/23/14 2.5 0.23 0.33
DNDN 140523C00003000 C 05/23/14 3.0 0.07 0.10
DNDN 140523C00003500 C 05/23/14 3.5 0.01 0.08
DNDN 140523C00004000 C 05/23/14 4.0 0.00 0.25
DNDN 140523C00004500 C 05/23/14 4.5 0.00 0.25
DNDN 140523C00005000 C 05/23/14 5.0 0.00 0.19
DNDN 140523C00005500 C 05/23/14 5.5 0.00 0.25
DNDN 140523C00006000 C 05/23/14 6.0 0.00 0.09
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 0.15 0.25
DNDN 140523P00003000 P 05/23/14 3.0 0.45 0.58
DNDN 140523P00003500 P 05/23/14 3.5 0.89 1.04
DNDN 140523P00004000 P 05/23/14 4.0 1.26 1.55
DNDN 140523P00004500 P 05/23/14 4.5 1.78 2.02
DNDN 140523P00005000 P 05/23/14 5.0 2.20 2.53
DNDN 140523P00005500 P 05/23/14 5.5 2.70 3.05
DNDN 140523P00006000 P 05/23/14 6.0 3.20 3.60
DNDN 140530C00000500 C 05/30/14 0.5 2.02 2.35
DNDN 140530C00001000 C 05/30/14 1.0 1.56 1.82
DNDN 140530C00001500 C 05/30/14 1.5 1.05 1.32
DNDN 140530C00002000 C 05/30/14 2.0 0.61 0.85
DNDN 140530C00002500 C 05/30/14 2.5 0.25 0.37
DNDN 140530C00003000 C 05/30/14 3.0 0.07 0.15
DNDN 140530C00003500 C 05/30/14 3.5 0.00 0.08
DNDN 140530C00004000 C 05/30/14 4.0 0.00 0.25
DNDN 140530C00004500 C 05/30/14 4.5 0.00 0.25
DNDN 140530C00005000 C 05/30/14 5.0 0.00 0.19
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 0.05 0.15
DNDN 140530P00002500 P 05/30/14 2.5 0.15 0.26
DNDN 140530P00003000 P 05/30/14 3.0 0.45 0.56
DNDN 140530P00003500 P 05/30/14 3.5 0.88 1.04
DNDN 140530P00004000 P 05/30/14 4.0 1.30 1.56
DNDN 140530P00004500 P 05/30/14 4.5 1.78 2.04
DNDN 140530P00005000 P 05/30/14 5.0 2.20 2.55
DNDN 140530P00005500 P 05/30/14 5.5 2.70 3.10
DNDN 140606C00000500 C 06/06/14 0.5 0.82 3.85
DNDN 140606C00001000 C 06/06/14 1.0 0.79 2.34
DNDN 140606C00001500 C 06/06/14 1.5 0.00 3.55
DNDN 140606C00002000 C 06/06/14 2.0 0.34 1.70
DNDN 140606C00002500 C 06/06/14 2.5 0.20 0.48
DNDN 140606C00003000 C 06/06/14 3.0 0.01 0.39
DNDN 140606C00003500 C 06/06/14 3.5 0.00 0.29
DNDN 140606C00004000 C 06/06/14 4.0 0.00 0.25
DNDN 140606C00004500 C 06/06/14 4.5 0.00 0.25
DNDN 140606C00005000 C 06/06/14 5.0 0.00 0.19
DNDN 140606P00000500 P 06/06/14 0.5 0.00 0.26
DNDN 140606P00001000 P 06/06/14 1.0 0.00 0.25
DNDN 140606P00001500 P 06/06/14 1.5 0.00 0.25
DNDN 140606P00002000 P 06/06/14 2.0 0.00 0.28
DNDN 140606P00002500 P 06/06/14 2.5 0.00 0.55
DNDN 140606P00003000 P 06/06/14 3.0 0.28 0.75
DNDN 140606P00003500 P 06/06/14 3.5 0.89 1.14
DNDN 140606P00004000 P 06/06/14 4.0 1.21 1.65
DNDN 140606P00004500 P 06/06/14 4.5 0.95 2.85
DNDN 140606P00005000 P 06/06/14 5.0 2.05 2.65
DNDN 140621C00000500 C 06/21/14 0.5 1.99 2.37
DNDN 140621C00001000 C 06/21/14 1.0 1.52 1.83
DNDN 140621C00001500 C 06/21/14 1.5 1.05 1.33
DNDN 140621C00002000 C 06/21/14 2.0 0.61 0.88
DNDN 140621C00002500 C 06/21/14 2.5 0.32 0.38
DNDN 140621C00003000 C 06/21/14 3.0 0.10 0.16
DNDN 140621C00003500 C 06/21/14 3.5 0.03 0.11
DNDN 140621C00004000 C 06/21/14 4.0 0.00 0.06
DNDN 140621C00004500 C 06/21/14 4.5 0.00 0.18
DNDN 140621C00005000 C 06/21/14 5.0 0.03 0.11
DNDN 140621C00005500 C 06/21/14 5.5 0.00 0.25
DNDN 140621C00006000 C 06/21/14 6.0 0.00 0.09
DNDN 140621C00007000 C 06/21/14 7.0 0.00 0.25
DNDN 140621P00000500 P 06/21/14 0.5 0.00 0.25
DNDN 140621P00001000 P 06/21/14 1.0 0.00 0.25
DNDN 140621P00001500 P 06/21/14 1.5 0.00 0.25
DNDN 140621P00002000 P 06/21/14 2.0 0.08 0.18
DNDN 140621P00002500 P 06/21/14 2.5 0.24 0.32
DNDN 140621P00003000 P 06/21/14 3.0 0.50 0.66
DNDN 140621P00003500 P 06/21/14 3.5 0.87 1.13
DNDN 140621P00004000 P 06/21/14 4.0 1.33 1.58
DNDN 140621P00004500 P 06/21/14 4.5 1.82 2.10
DNDN 140621P00005000 P 06/21/14 5.0 2.24 2.61
DNDN 140621P00005500 P 06/21/14 5.5 2.72 3.15
DNDN 140621P00006000 P 06/21/14 6.0 3.20 3.60
DNDN 140621P00007000 P 06/21/14 7.0 4.20 4.60
DNDN 140816C00000500 C 08/16/14 0.5 2.05 2.30
DNDN 140816C00001000 C 08/16/14 1.0 1.55 1.82
DNDN 140816C00001500 C 08/16/14 1.5 1.10 1.33
DNDN 140816C00002000 C 08/16/14 2.0 0.71 0.88
DNDN 140816C00002500 C 08/16/14 2.5 0.46 0.53
DNDN 140816C00003000 C 08/16/14 3.0 0.24 0.33
DNDN 140816C00003500 C 08/16/14 3.5 0.15 0.20
DNDN 140816C00004000 C 08/16/14 4.0 0.07 0.16
DNDN 140816C00004500 C 08/16/14 4.5 0.04 0.12
DNDN 140816C00005000 C 08/16/14 5.0 0.02 0.08
DNDN 140816C00005500 C 08/16/14 5.5 0.00 0.09
DNDN 140816C00006000 C 08/16/14 6.0 0.02 0.04
DNDN 140816C00007000 C 08/16/14 7.0 0.00 0.08
DNDN 140816C00008000 C 08/16/14 8.0 0.00 0.12
DNDN 140816P00000500 P 08/16/14 0.5 0.00 0.25
DNDN 140816P00001000 P 08/16/14 1.0 0.01 0.25
DNDN 140816P00001500 P 08/16/14 1.5 0.06 0.16
DNDN 140816P00002000 P 08/16/14 2.0 0.19 0.29
DNDN 140816P00002500 P 08/16/14 2.5 0.46 0.55
DNDN 140816P00003000 P 08/16/14 3.0 0.77 0.89
DNDN 140816P00003500 P 08/16/14 3.5 1.16 1.30
DNDN 140816P00004000 P 08/16/14 4.0 1.59 1.73
DNDN 140816P00004500 P 08/16/14 4.5 1.99 2.20
DNDN 140816P00005000 P 08/16/14 5.0 2.44 2.72
DNDN 140816P00005500 P 08/16/14 5.5 2.85 3.20
DNDN 140816P00006000 P 08/16/14 6.0 3.30 3.70
DNDN 140816P00007000 P 08/16/14 7.0 4.30 4.70
DNDN 140816P00008000 P 08/16/14 8.0 5.25 5.70
DNDN 141122C00000500 C 11/22/14 0.5 2.05 2.33
DNDN 141122C00001000 C 11/22/14 1.0 1.55 1.82
DNDN 141122C00001500 C 11/22/14 1.5 1.12 1.38
DNDN 141122C00002000 C 11/22/14 2.0 0.79 1.02
DNDN 141122C00002500 C 11/22/14 2.5 0.53 0.70
DNDN 141122C00003000 C 11/22/14 3.0 0.34 0.51
DNDN 141122C00003500 C 11/22/14 3.5 0.22 0.37
DNDN 141122C00004000 C 11/22/14 4.0 0.14 0.28
DNDN 141122C00004500 C 11/22/14 4.5 0.09 0.22
DNDN 141122C00005000 C 11/22/14 5.0 0.06 0.17
DNDN 141122C00005500 C 11/22/14 5.5 0.04 0.14
DNDN 141122C00006000 C 11/22/14 6.0 0.03 0.12
DNDN 141122C00007000 C 11/22/14 7.0 0.01 0.25
DNDN 141122C00008000 C 11/22/14 8.0 0.00 0.25
DNDN 141122P00000500 P 11/22/14 0.5 0.00 0.25
DNDN 141122P00001000 P 11/22/14 1.0 0.01 0.25
DNDN 141122P00001500 P 11/22/14 1.5 0.19 0.25
DNDN 141122P00002000 P 11/22/14 2.0 0.38 0.52
DNDN 141122P00002500 P 11/22/14 2.5 0.63 0.78
DNDN 141122P00003000 P 11/22/14 3.0 0.97 1.07
DNDN 141122P00003500 P 11/22/14 3.5 1.34 1.49
DNDN 141122P00004000 P 11/22/14 4.0 1.76 1.92
DNDN 141122P00004500 P 11/22/14 4.5 2.20 2.40
DNDN 141122P00005000 P 11/22/14 5.0 2.54 2.92
DNDN 141122P00005500 P 11/22/14 5.5 3.00 3.35
DNDN 141122P00006000 P 11/22/14 6.0 3.50 3.85
DNDN 141122P00007000 P 11/22/14 7.0 4.45 4.85
DNDN 141122P00008000 P 11/22/14 8.0 5.40 5.85
DNDN 150117C00000500 C 01/17/15 0.5 2.05 2.39
DNDN 150117C00001000 C 01/17/15 1.0 1.57 1.82
DNDN 150117C00001500 C 01/17/15 1.5 1.14 1.40
DNDN 150117C00002000 C 01/17/15 2.0 0.88 1.08
DNDN 150117C00002500 C 01/17/15 2.5 0.61 0.77
DNDN 150117C00003000 C 01/17/15 3.0 0.50 0.55
DNDN 150117C00003500 C 01/17/15 3.5 0.40 0.44
DNDN 150117C00004000 C 01/17/15 4.0 0.29 0.39
DNDN 150117C00004500 C 01/17/15 4.5 0.24 0.34
DNDN 150117C00005000 C 01/17/15 5.0 0.20 0.23
DNDN 150117C00005500 C 01/17/15 5.5 0.14 0.24
DNDN 150117C00007000 C 01/17/15 7.0 0.08 0.17
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 0.04 0.09
DNDN 150117P00001000 P 01/17/15 1.0 0.13 0.19
DNDN 150117P00001500 P 01/17/15 1.5 0.27 0.32
DNDN 150117P00002000 P 01/17/15 2.0 0.50 0.60
DNDN 150117P00002500 P 01/17/15 2.5 0.78 0.90
DNDN 150117P00003000 P 01/17/15 3.0 1.14 1.21
DNDN 150117P00003500 P 01/17/15 3.5 1.51 1.64
DNDN 150117P00004000 P 01/17/15 4.0 1.94 2.07
DNDN 150117P00004500 P 01/17/15 4.5 2.38 2.55
DNDN 150117P00005000 P 01/17/15 5.0 2.83 2.95
DNDN 150117P00005500 P 01/17/15 5.5 3.25 3.45
DNDN 150117P00007000 P 01/17/15 7.0 4.55 4.90
DNDN 150117P00010000 P 01/17/15 10.0 7.45 7.90
DNDN 150117P00012000 P 01/17/15 12.0 9.40 10.10
DNDN 160115C00000500 C 01/15/16 0.5 1.50 2.71
DNDN 160115C00001000 C 01/15/16 1.0 1.46 2.56
DNDN 160115C00001500 C 01/15/16 1.5 1.40 1.75
DNDN 160115C00002000 C 01/15/16 2.0 1.00 1.50
DNDN 160115C00002500 C 01/15/16 2.5 0.73 1.23
DNDN 160115C00003000 C 01/15/16 3.0 0.66 1.07
DNDN 160115C00003500 C 01/15/16 3.5 0.55 0.75
DNDN 160115C00004000 C 01/15/16 4.0 0.38 0.79
DNDN 160115C00004500 C 01/15/16 4.5 0.30 0.72
DNDN 160115C00005000 C 01/15/16 5.0 0.35 0.49
DNDN 160115P00000500 P 01/15/16 0.5 0.14 0.22
DNDN 160115P00001000 P 01/15/16 1.0 0.31 0.43
DNDN 160115P00001500 P 01/15/16 1.5 0.54 0.62
DNDN 160115P00002000 P 01/15/16 2.0 0.83 0.95
DNDN 160115P00002500 P 01/15/16 2.5 1.17 1.42
DNDN 160115P00003000 P 01/15/16 3.0 1.43 1.79
DNDN 160115P00003500 P 01/15/16 3.5 1.81 2.18
DNDN 160115P00004000 P 01/15/16 4.0 2.21 2.60
DNDN 160115P00004500 P 01/15/16 4.5 2.62 3.05
DNDN 160115P00005000 P 01/15/16 5.0 3.00 3.50

OPRA data is delayed 15 minutes.