$1.46 -0.06 (-3.95%) Dendreon Corp - NASDAQ

Sep. 16, 2014 | 11:34 AM
Last Trade: 1.46
Trade Time: Sep 16 11:34 AM Eastern Daylight Time
Change: -0.06 (-3.95%)
Prev Close: 1.52
Open: 1.50
Bid: 1.45
Ask: 1.46
Options:

Call Options: DNDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DNDN1420I0.5 0.76 0.00 0.88 178.0 1.06 331.0 0.0 0
0.50 DNDN1426I0.5 0.73 0.00 0.88 162.0 1.15 314.0 0.0 0
1.00 DNDN1420I1 0.34 0.09 0.39 437.0 0.56 472.0 10.0 10
1.00 DNDN1426I1 0.26 0.00 0.39 289.0 0.54 346.0 10.0 0
1.50 DNDN1420I1.5 0.03 -0.05 0.02 97.0 0.05 66.0 170.0 2,863
1.50 DNDN1426I1.5 0.13 0.00 0.06 151.0 0.13 233.0 5.0 268
2.00 DNDN1420I2 0.01 -0.02 0.02 141.0 0.01 7.0 50.0 1,912
2.00 DNDN1426I2 0.04 0.01 0.03 90.0 0.09 635.0 17.0 595
2.50 DNDN1420I2.5 0.03 -0.02 0.03 1.0 0.04 303.0 10.0 501
2.50 DNDN1426I2.5 0.05 0.00 0.06 12.0 0.05 641.0 0.0 0
3.00 DNDN1420I3 0.01 -0.04 0.01 100.0 0.04 322.0 100.0 284
3.00 DNDN1426I3 0.05 0.00 0.01 10.0 0.05 669.0 20.0 20
3.50 DNDN1420I3.5 0.03 0.00 0.01 50.0 0.03 288.0 0.0 0
3.50 DNDN1426I3.5 0.05 0.00 0.00 0.0 0.05 667.0 0.0 0
4.00 DNDN1420I4 0.05 0.00 0.01 100.0 0.04 266.0 0.0 0
4.00 DNDN1426I4 0.05 0.00 0.00 0.0 0.05 712.0 50.0 50
4.50 DNDN1420I4.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
5.00 DNDN1420I5 0.05 0.00 0.00 0.0 0.04 214.0 0.0 0
5.50 DNDN1420I5.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
6.00 DNDN1420I6 0.05 0.00 0.00 0.0 0.04 216.0 0.0 0
7.00 DNDN1420I7 0.05 0.00 0.00 0.0 0.04 214.0 13.0 13

Put Options: DNDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DNDN1420U0.5 0.05 0.00 0.00 0.0 0.04 253.0 0.0 0
0.50 DNDN1426U0.5 0.10 0.00 0.00 0.0 0.07 220.0 0.0 0
1.00 DNDN1420U1 0.05 0.03 0.01 10.0 0.02 100.0 119.0 139
1.00 DNDN1426U1 0.10 0.00 0.01 10.0 0.07 255.0 0.0 0
1.50 DNDN1420U1.5 0.08 0.00 0.06 451.0 0.12 313.0 46.0 3,117
1.50 DNDN1426U1.5 0.10 0.00 0.11 221.0 0.17 248.0 8.0 14
2.00 DNDN1420U2 0.73 0.27 0.42 1243.0 0.62 1021.0 2.0 2,098
2.00 DNDN1426U2 0.50 0.00 0.42 395.0 0.64 232.0 4.0 4
2.50 DNDN1420U2.5 1.30 0.39 0.91 451.0 1.12 184.0 10.0 7
2.50 DNDN1426U2.5 0.91 0.00 0.92 307.0 1.14 165.0 0.0 0
3.00 DNDN1420U3 1.65 0.24 1.39 458.0 1.62 405.0 11.0 7
3.00 DNDN1426U3 1.41 0.00 1.40 262.0 1.66 194.0 0.0 0
3.50 DNDN1420U3.5 1.91 0.00 1.88 493.0 2.12 318.0 0.0 0
3.50 DNDN1426U3.5 1.86 0.00 1.88 166.0 2.16 142.0 0.0 0
4.00 DNDN1420U4 2.41 0.00 2.30 351.0 2.70 327.0 0.0 0
4.00 DNDN1426U4 2.40 0.00 2.31 312.0 2.70 312.0 0.0 0
4.50 DNDN1420U4.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
5.00 DNDN1420U5 3.40 0.00 3.30 314.0 3.70 308.0 0.0 0
5.50 DNDN1420U5.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
6.00 DNDN1420U6 4.40 0.00 4.30 358.0 4.70 462.0 0.0 0
7.00 DNDN1420U7 5.40 0.00 5.30 211.0 5.65 141.0 0.0 0