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 (2014-06-13)Premium Content

Dendreon Corp. (DNDN)
As of Jul 30 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DNDN 140801C00000500 C 08/01/14 0.5 1.42 1.81
DNDN 140801C00001000 C 08/01/14 1.0 0.92 1.31
DNDN 140801C00001500 C 08/01/14 1.5 0.53 0.80
DNDN 140801C00002000 C 08/01/14 2.0 0.03 0.20
DNDN 140801C00002500 C 08/01/14 2.5 0.00 0.01
DNDN 140801C00003000 C 08/01/14 3.0 0.00 0.05
DNDN 140801C00003500 C 08/01/14 3.5 0.00 0.05
DNDN 140801C00004000 C 08/01/14 4.0 0.00 0.05
DNDN 140801P00000500 P 08/01/14 0.5 0.00 0.05
DNDN 140801P00001000 P 08/01/14 1.0 0.00 0.05
DNDN 140801P00001500 P 08/01/14 1.5 0.00 0.05
DNDN 140801P00002000 P 08/01/14 2.0 0.00 0.07
DNDN 140801P00002500 P 08/01/14 2.5 0.23 0.61
DNDN 140801P00003000 P 08/01/14 3.0 0.76 1.00
DNDN 140801P00003500 P 08/01/14 3.5 1.22 1.58
DNDN 140801P00004000 P 08/01/14 4.0 1.71 2.08
DNDN 140808C00000500 C 08/08/14 0.5 0.70 2.81
DNDN 140808C00001000 C 08/08/14 1.0 1.10 2.31
DNDN 140808C00001500 C 08/08/14 1.5 0.20 0.82
DNDN 140808C00002000 C 08/08/14 2.0 0.03 0.37
DNDN 140808C00002500 C 08/08/14 2.5 0.03 0.05
DNDN 140808C00003000 C 08/08/14 3.0 0.00 0.02
DNDN 140808C00003500 C 08/08/14 3.5 0.00 0.08
DNDN 140808C00004000 C 08/08/14 4.0 0.00 0.08
DNDN 140808P00000500 P 08/08/14 0.5 0.00 0.08
DNDN 140808P00001000 P 08/08/14 1.0 0.00 0.08
DNDN 140808P00001500 P 08/08/14 1.5 0.00 0.08
DNDN 140808P00002000 P 08/08/14 2.0 0.00 0.19
DNDN 140808P00002500 P 08/08/14 2.5 0.31 0.56
DNDN 140808P00003000 P 08/08/14 3.0 0.69 1.14
DNDN 140808P00003500 P 08/08/14 3.5 1.20 1.64
DNDN 140808P00004000 P 08/08/14 4.0 1.50 2.28
DNDN 140816C00000500 C 08/16/14 0.5 1.52 1.74
DNDN 140816C00001000 C 08/16/14 1.0 1.06 1.21
DNDN 140816C00001500 C 08/16/14 1.5 0.52 0.75
DNDN 140816C00002000 C 08/16/14 2.0 0.17 0.26
DNDN 140816C00002500 C 08/16/14 2.5 0.05 0.07
DNDN 140816C00003000 C 08/16/14 3.0 0.03 0.04
DNDN 140816C00003500 C 08/16/14 3.5 0.00 0.05
DNDN 140816C00004000 C 08/16/14 4.0 0.00 0.06
DNDN 140816C00004500 C 08/16/14 4.5 0.00 0.05
DNDN 140816C00005000 C 08/16/14 5.0 0.00 0.05
DNDN 140816C00005500 C 08/16/14 5.5 0.00 0.05
DNDN 140816C00006000 C 08/16/14 6.0 0.00 0.02
DNDN 140816C00007000 C 08/16/14 7.0 0.00 0.05
DNDN 140816C00008000 C 08/16/14 8.0 0.00 0.05
DNDN 140816P00000500 P 08/16/14 0.5 0.00 0.05
DNDN 140816P00001000 P 08/16/14 1.0 0.00 0.08
DNDN 140816P00001500 P 08/16/14 1.5 0.03 0.06
DNDN 140816P00002000 P 08/16/14 2.0 0.10 0.13
DNDN 140816P00002500 P 08/16/14 2.5 0.45 0.51
DNDN 140816P00003000 P 08/16/14 3.0 0.90 1.01
DNDN 140816P00003500 P 08/16/14 3.5 1.42 1.49
DNDN 140816P00004000 P 08/16/14 4.0 1.82 2.05
DNDN 140816P00004500 P 08/16/14 4.5 2.32 2.49
DNDN 140816P00005000 P 08/16/14 5.0 2.75 3.00
DNDN 140816P00005500 P 08/16/14 5.5 3.30 3.50
DNDN 140816P00006000 P 08/16/14 6.0 3.80 4.05
DNDN 140816P00007000 P 08/16/14 7.0 4.85 5.10
DNDN 140816P00008000 P 08/16/14 8.0 5.65 6.05
DNDN 140822C00000500 C 08/22/14 0.5 1.40 1.86
DNDN 140822C00001000 C 08/22/14 1.0 0.90 1.30
DNDN 140822C00001500 C 08/22/14 1.5 0.39 0.82
DNDN 140822C00002000 C 08/22/14 2.0 0.09 0.34
DNDN 140822C00002500 C 08/22/14 2.5 0.03 0.21
DNDN 140822C00003000 C 08/22/14 3.0 0.00 0.10
DNDN 140822C00003500 C 08/22/14 3.5 0.00 0.19
DNDN 140822C00004000 C 08/22/14 4.0 0.00 0.14
DNDN 140822C00004500 C 08/22/14 4.5 0.00 0.09
DNDN 140822P00000500 P 08/22/14 0.5 0.00 0.25
DNDN 140822P00001000 P 08/22/14 1.0 0.00 0.25
DNDN 140822P00001500 P 08/22/14 1.5 0.00 0.09
DNDN 140822P00002000 P 08/22/14 2.0 0.11 0.23
DNDN 140822P00002500 P 08/22/14 2.5 0.45 0.58
DNDN 140822P00003000 P 08/22/14 3.0 0.77 1.05
DNDN 140822P00003500 P 08/22/14 3.5 1.24 1.55
DNDN 140822P00004000 P 08/22/14 4.0 1.73 2.10
DNDN 140822P00004500 P 08/22/14 4.5 2.20 2.60
DNDN 140829C00000500 C 08/29/14 0.5 1.50 1.78
DNDN 140829C00001000 C 08/29/14 1.0 1.03 1.28
DNDN 140829C00001500 C 08/29/14 1.5 0.53 0.78
DNDN 140829C00002000 C 08/29/14 2.0 0.17 0.30
DNDN 140829C00002500 C 08/29/14 2.5 0.04 0.24
DNDN 140829C00003000 C 08/29/14 3.0 0.00 0.25
DNDN 140829C00003500 C 08/29/14 3.5 0.00 0.25
DNDN 140829C00004000 C 08/29/14 4.0 0.00 0.24
DNDN 140829C00004500 C 08/29/14 4.5 0.00 0.25
DNDN 140829P00000500 P 08/29/14 0.5 0.00 0.25
DNDN 140829P00001000 P 08/29/14 1.0 0.00 0.25
DNDN 140829P00001500 P 08/29/14 1.5 0.03 0.10
DNDN 140829P00002000 P 08/29/14 2.0 0.10 0.26
DNDN 140829P00002500 P 08/29/14 2.5 0.43 0.64
DNDN 140829P00003000 P 08/29/14 3.0 0.84 1.08
DNDN 140829P00003500 P 08/29/14 3.5 1.34 1.56
DNDN 140829P00004000 P 08/29/14 4.0 1.80 2.05
DNDN 140829P00004500 P 08/29/14 4.5 2.29 2.56
DNDN 140905C00000500 C 09/05/14 0.5 1.47 1.79
DNDN 140905C00001000 C 09/05/14 1.0 1.03 1.30
DNDN 140905C00001500 C 09/05/14 1.5 0.55 0.81
DNDN 140905C00002000 C 09/05/14 2.0 0.18 0.29
DNDN 140905C00002500 C 09/05/14 2.5 0.05 0.24
DNDN 140905C00003000 C 09/05/14 3.0 0.01 0.25
DNDN 140905C00003500 C 09/05/14 3.5 0.00 0.25
DNDN 140905C00004000 C 09/05/14 4.0 0.00 0.25
DNDN 140905P00000500 P 09/05/14 0.5 0.00 0.25
DNDN 140905P00001000 P 09/05/14 1.0 0.00 0.25
DNDN 140905P00001500 P 09/05/14 1.5 0.01 0.20
DNDN 140905P00002000 P 09/05/14 2.0 0.10 0.28
DNDN 140905P00002500 P 09/05/14 2.5 0.40 0.65
DNDN 140905P00003000 P 09/05/14 3.0 0.84 1.10
DNDN 140905P00003500 P 09/05/14 3.5 1.35 1.58
DNDN 140905P00004000 P 09/05/14 4.0 1.84 2.06
DNDN 140920C00000500 C 09/20/14 0.5 1.49 1.75
DNDN 140920C00001000 C 09/20/14 1.0 1.03 1.24
DNDN 140920C00001500 C 09/20/14 1.5 0.53 0.78
DNDN 140920C00002000 C 09/20/14 2.0 0.18 0.33
DNDN 140920C00002500 C 09/20/14 2.5 0.02 0.23
DNDN 140920C00003000 C 09/20/14 3.0 0.02 0.10
DNDN 140920C00003500 C 09/20/14 3.5 0.00 0.11
DNDN 140920C00004000 C 09/20/14 4.0 0.00 0.15
DNDN 140920C00005000 C 09/20/14 5.0 0.00 0.09
DNDN 140920C00006000 C 09/20/14 6.0 0.00 0.09
DNDN 140920C00007000 C 09/20/14 7.0 0.00 0.08
DNDN 140920P00000500 P 09/20/14 0.5 0.00 0.06
DNDN 140920P00001000 P 09/20/14 1.0 0.00 0.07
DNDN 140920P00001500 P 09/20/14 1.5 0.04 0.10
DNDN 140920P00002000 P 09/20/14 2.0 0.18 0.27
DNDN 140920P00002500 P 09/20/14 2.5 0.48 0.62
DNDN 140920P00003000 P 09/20/14 3.0 0.92 1.07
DNDN 140920P00003500 P 09/20/14 3.5 1.35 1.58
DNDN 140920P00004000 P 09/20/14 4.0 1.89 2.04
DNDN 140920P00005000 P 09/20/14 5.0 2.88 3.10
DNDN 140920P00006000 P 09/20/14 6.0 3.80 4.10
DNDN 140920P00007000 P 09/20/14 7.0 4.80 5.10
DNDN 141122C00000500 C 11/22/14 0.5 1.53 1.72
DNDN 141122C00001000 C 11/22/14 1.0 1.03 1.28
DNDN 141122C00001500 C 11/22/14 1.5 0.60 0.84
DNDN 141122C00002000 C 11/22/14 2.0 0.35 0.41
DNDN 141122C00002500 C 11/22/14 2.5 0.20 0.26
DNDN 141122C00003000 C 11/22/14 3.0 0.06 0.21
DNDN 141122C00003500 C 11/22/14 3.5 0.04 0.25
DNDN 141122C00004000 C 11/22/14 4.0 0.06 0.10
DNDN 141122C00004500 C 11/22/14 4.5 0.01 0.15
DNDN 141122C00005000 C 11/22/14 5.0 0.00 0.08
DNDN 141122C00005500 C 11/22/14 5.5 0.00 0.25
DNDN 141122C00006000 C 11/22/14 6.0 0.00 0.13
DNDN 141122C00007000 C 11/22/14 7.0 0.00 0.13
DNDN 141122C00008000 C 11/22/14 8.0 0.00 0.24
DNDN 141122P00000500 P 11/22/14 0.5 0.01 0.05
DNDN 141122P00001000 P 11/22/14 1.0 0.04 0.10
DNDN 141122P00001500 P 11/22/14 1.5 0.14 0.30
DNDN 141122P00002000 P 11/22/14 2.0 0.37 0.44
DNDN 141122P00002500 P 11/22/14 2.5 0.61 0.78
DNDN 141122P00003000 P 11/22/14 3.0 1.02 1.24
DNDN 141122P00003500 P 11/22/14 3.5 1.47 1.70
DNDN 141122P00004000 P 11/22/14 4.0 1.93 2.18
DNDN 141122P00004500 P 11/22/14 4.5 2.36 2.72
DNDN 141122P00005000 P 11/22/14 5.0 2.84 3.20
DNDN 141122P00005500 P 11/22/14 5.5 3.35 3.70
DNDN 141122P00006000 P 11/22/14 6.0 3.85 4.20
DNDN 141122P00007000 P 11/22/14 7.0 4.80 5.25
DNDN 141122P00008000 P 11/22/14 8.0 5.80 6.30
DNDN 150117C00000500 C 01/17/15 0.5 1.53 1.73
DNDN 150117C00001000 C 01/17/15 1.0 1.07 1.26
DNDN 150117C00001500 C 01/17/15 1.5 0.60 0.86
DNDN 150117C00002000 C 01/17/15 2.0 0.40 0.55
DNDN 150117C00002500 C 01/17/15 2.5 0.25 0.39
DNDN 150117C00003000 C 01/17/15 3.0 0.17 0.27
DNDN 150117C00003500 C 01/17/15 3.5 0.13 0.16
DNDN 150117C00004000 C 01/17/15 4.0 0.10 0.15
DNDN 150117C00004500 C 01/17/15 4.5 0.02 0.20
DNDN 150117C00005000 C 01/17/15 5.0 0.05 0.13
DNDN 150117C00005500 C 01/17/15 5.5 0.01 0.17
DNDN 150117C00007000 C 01/17/15 7.0 0.00 0.25
DNDN 150117C00010000 C 01/17/15 10.0 0.02 0.15
DNDN 150117C00012000 C 01/17/15 12.0 0.00 0.33
DNDN 150117P00000500 P 01/17/15 0.5 0.02 0.10
DNDN 150117P00001000 P 01/17/15 1.0 0.10 0.19
DNDN 150117P00001500 P 01/17/15 1.5 0.23 0.31
DNDN 150117P00002000 P 01/17/15 2.0 0.47 0.61
DNDN 150117P00002500 P 01/17/15 2.5 0.74 0.95
DNDN 150117P00003000 P 01/17/15 3.0 1.13 1.35
DNDN 150117P00003500 P 01/17/15 3.5 1.68 1.76
DNDN 150117P00004000 P 01/17/15 4.0 2.01 2.28
DNDN 150117P00004500 P 01/17/15 4.5 2.48 2.80
DNDN 150117P00005000 P 01/17/15 5.0 2.97 3.30
DNDN 150117P00005500 P 01/17/15 5.5 3.45 3.80
DNDN 150117P00007000 P 01/17/15 7.0 4.95 5.35
DNDN 150117P00010000 P 01/17/15 10.0 7.85 8.30
DNDN 150117P00012000 P 01/17/15 12.0 8.80 11.00
DNDN 150220C00000500 C 02/20/15 0.5 1.46 1.79
DNDN 150220C00001000 C 02/20/15 1.0 1.06 1.26
DNDN 150220C00001500 C 02/20/15 1.5 0.75 0.89
DNDN 150220C00002000 C 02/20/15 2.0 0.41 0.57
DNDN 150220C00002500 C 02/20/15 2.5 0.26 0.44
DNDN 150220C00003000 C 02/20/15 3.0 0.13 0.25
DNDN 150220C00003500 C 02/20/15 3.5 0.06 0.27
DNDN 150220C00004000 C 02/20/15 4.0 0.03 0.28
DNDN 150220C00004500 C 02/20/15 4.5 0.01 0.22
DNDN 150220C00005000 C 02/20/15 5.0 0.00 0.25
DNDN 150220C00005500 C 02/20/15 5.5 0.00 1.64
DNDN 150220C00006000 C 02/20/15 6.0 0.00 0.17
DNDN 150220C00007000 C 02/20/15 7.0 0.00 0.16
DNDN 150220P00000500 P 02/20/15 0.5 0.00 0.12
DNDN 150220P00001000 P 02/20/15 1.0 0.02 0.25
DNDN 150220P00001500 P 02/20/15 1.5 0.23 0.36
DNDN 150220P00002000 P 02/20/15 2.0 0.47 0.66
DNDN 150220P00002500 P 02/20/15 2.5 0.76 1.00
DNDN 150220P00003000 P 02/20/15 3.0 1.13 1.38
DNDN 150220P00003500 P 02/20/15 3.5 1.58 1.83
DNDN 150220P00004000 P 02/20/15 4.0 2.01 2.37
DNDN 150220P00004500 P 02/20/15 4.5 2.49 2.83
DNDN 150220P00005000 P 02/20/15 5.0 2.96 3.30
DNDN 150220P00005500 P 02/20/15 5.5 1.75 5.95
DNDN 150220P00006000 P 02/20/15 6.0 3.95 4.30
DNDN 150220P00007000 P 02/20/15 7.0 4.95 5.35
DNDN 160115C00000500 C 01/15/16 0.5 1.55 1.82
DNDN 160115C00001000 C 01/15/16 1.0 1.11 1.44
DNDN 160115C00001500 C 01/15/16 1.5 0.76 1.22
DNDN 160115C00002000 C 01/15/16 2.0 0.60 0.94
DNDN 160115C00002500 C 01/15/16 2.5 0.45 0.80
DNDN 160115C00003000 C 01/15/16 3.0 0.33 0.61
DNDN 160115C00003500 C 01/15/16 3.5 0.40 0.65
DNDN 160115C00004000 C 01/15/16 4.0 0.12 0.59
DNDN 160115C00004500 C 01/15/16 4.5 0.08 0.54
DNDN 160115C00005000 C 01/15/16 5.0 0.25 0.30
DNDN 160115P00000500 P 01/15/16 0.5 0.13 0.20
DNDN 160115P00001000 P 01/15/16 1.0 0.35 0.41
DNDN 160115P00001500 P 01/15/16 1.5 0.58 0.64
DNDN 160115P00002000 P 01/15/16 2.0 0.88 0.95
DNDN 160115P00002500 P 01/15/16 2.5 1.20 1.52
DNDN 160115P00003000 P 01/15/16 3.0 1.46 1.97
DNDN 160115P00003500 P 01/15/16 3.5 1.87 2.39
DNDN 160115P00004000 P 01/15/16 4.0 2.23 2.85
DNDN 160115P00004500 P 01/15/16 4.5 2.68 3.30
DNDN 160115P00005000 P 01/15/16 5.0 3.10 3.75

OPRA data is delayed 15 minutes.