Dendreon Corp $2.14

down -0.05


25/7/2014 04:00 PM  |  NASDAQ : DNDN  
Industries : Drugs / Biotechnology
Last Trade: 2.14
Trade Time: Jul 25 04:00 PM Eastern Daylight Time
Change: -0.05 (-2.28 %)
Prev Close: 2.19
Open: 2.17
Bid: 2.14
Ask: 2.15
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DNDN Trend Analysis - it has underperformed the S&P 500 by 70%
Options:

Call Options: DNDN

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DNDN1401H0.5 1.53 0.00 1.56 116.0 1.82 221.0 0.0 0
0.50 DNDN1408H0.5 1.49 0.00 1.53 10.0 1.80 10.0 0.0 0
0.50 DNDN1416H0.5 1.47 -0.08 1.59 202.0 1.86 236.0 1.0 1
0.50 DNDN1422H0.5 1.52 0.00 1.53 3.0 4.85 1.0 0.0 0
0.50 DNDN1429H0.5 1.48 0.00 1.54 21.0 1.79 21.0 0.0 0
1.00 DNDN1401H1 1.04 0.00 1.03 219.0 1.30 218.0 0.0 0
1.00 DNDN1408H1 1.00 0.00 1.04 10.0 1.31 10.0 0.0 0
1.00 DNDN1416H1 1.00 -0.08 1.11 76.0 1.35 309.0 1.0 2
1.00 DNDN1422H1 1.07 0.00 1.03 39.0 1.30 21.0 0.0 0
1.00 DNDN1429H1 1.07 0.00 1.03 45.0 1.30 45.0 0.0 0
1.50 DNDN1401H1.5 0.57 0.00 0.58 88.0 0.84 224.0 0.0 0
1.50 DNDN1408H1.5 0.50 0.00 0.55 169.0 0.82 235.0 0.0 0
1.50 DNDN1416H1.5 0.70 0.09 0.63 45.0 0.86 777.0 5.0 5
1.50 DNDN1422H1.5 0.57 0.00 0.52 121.0 0.90 227.0 0.0 0
1.50 DNDN1429H1.5 0.57 0.00 0.60 39.0 0.85 118.0 0.0 0
2.00 DNDN1401H2 0.16 0.00 0.13 123.0 0.23 103.0 3.0 3
2.00 DNDN1408H2 0.31 0.00 0.17 163.0 0.33 310.0 50.0 50
2.00 DNDN1416H2 0.33 0.05 0.21 264.0 0.31 648.0 10.0 1,856
2.00 DNDN1422H2 0.25 0.00 0.19 204.0 0.45 452.0 0.0 0
2.00 DNDN1429H2 0.28 0.04 0.23 37.0 0.46 327.0 12.0 12
2.50 DNDN1401H2.5 0.03 0.01 0.02 50.0 0.04 93.0 67.0 143
2.50 DNDN1408H2.5 0.06 0.01 0.04 14.0 0.10 148.0 8.0 50
2.50 DNDN1416H2.5 0.07 -0.03 0.08 50.0 0.10 4.0 85.0 5,418
2.50 DNDN1422H2.5 0.08 0.01 0.08 32.0 0.21 31.0 22.0 47
2.50 DNDN1429H2.5 0.05 0.00 0.08 31.0 0.22 253.0 0.0 0
3.00 DNDN1401H3 0.05 0.00 0.01 124.0 0.04 146.0 0.0 0
3.00 DNDN1408H3 0.08 0.07 0.01 1.0 0.09 2.0 50.0 50
3.00 DNDN1416H3 0.03 0.00 0.03 75.0 0.06 54.0 30.0 4,261
3.00 DNDN1422H3 0.01 0.00 0.02 38.0 0.12 383.0 6.0 6
3.00 DNDN1429H3 0.01 0.00 0.02 97.0 0.23 194.0 0.0 0
3.50 DNDN1401H3.5 0.08 0.00 0.00 0.0 0.08 241.0 0.0 0
3.50 DNDN1408H3.5 0.10 0.00 0.01 1.0 0.10 336.0 0.0 0
3.50 DNDN1416H3.5 0.02 -0.03 0.01 68.0 0.05 369.0 3.0 4,652
3.50 DNDN1422H3.5 0.19 0.00 0.01 1.0 0.19 409.0 0.0 0
3.50 DNDN1429H3.5 0.25 0.00 0.01 1.0 0.25 436.0 0.0 0
4.00 DNDN1401H4 0.07 0.00 0.01 30.0 0.07 175.0 0.0 0
4.00 DNDN1408H4 0.09 0.00 0.01 10.0 0.09 293.0 0.0 0
4.00 DNDN1416H4 0.05 -0.01 0.02 177.0 0.06 437.0 165.0 7,190
4.00 DNDN1422H4 0.14 0.00 0.03 3.0 0.14 234.0 0.0 0
4.00 DNDN1429H4 0.25 0.00 0.01 85.0 0.25 436.0 0.0 0
4.50 DNDN1416H4.5 0.07 0.02 0.01 94.0 0.05 532.0 10.0 1,526
4.50 DNDN1422H4.5 0.09 0.00 0.03 11.0 0.09 146.0 40.0 40
4.50 DNDN1429H4.5 0.25 0.00 0.00 0.0 0.26 250.0 0.0 0
5.00 DNDN1416H5 0.05 0.00 0.02 45.0 0.05 531.0 50.0 1,143
5.50 DNDN1416H5.5 0.05 0.00 0.02 10.0 0.05 535.0 25.0 162
6.00 DNDN1416H6 0.03 0.01 0.01 66.0 0.02 32.0 7.0 847
7.00 DNDN1416H7 0.05 0.00 0.01 126.0 0.05 526.0 21.0 349
8.00 DNDN1416H8 0.04 -0.01 0.01 18.0 0.05 518.0 30.0 151
9.00 DNDN1416H9 5.00 0.00 0.00 0.0 5.00 14.0 0.0 0

Put Options: DNDN

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
0.50 DNDN1401T0.5 0.08 0.00 0.00 0.0 0.08 212.0 0.0 0
0.50 DNDN1408T0.5 0.17 0.00 0.00 0.0 0.17 212.0 0.0 0
0.50 DNDN1416T0.5 0.08 0.00 0.03 129.0 0.09 368.0 0.0 0
0.50 DNDN1422T0.5 0.25 0.00 0.00 0.0 0.25 148.0 0.0 0
0.50 DNDN1429T0.5 0.25 0.00 0.00 0.0 0.25 111.0 0.0 0
1.00 DNDN1401T1 0.08 0.00 0.00 0.0 0.08 212.0 0.0 0
1.00 DNDN1408T1 0.14 0.00 0.00 0.0 0.18 269.0 0.0 0
1.00 DNDN1416T1 0.09 0.00 0.01 289.0 0.05 417.0 6.0 26
1.00 DNDN1422T1 0.25 0.00 0.00 0.0 0.25 222.0 0.0 0
1.00 DNDN1429T1 0.25 0.00 0.00 0.0 0.25 180.0 0.0 0
1.50 DNDN1401T1.5 0.07 -0.01 0.01 122.0 0.05 115.0 30.0 30
1.50 DNDN1408T1.5 0.14 0.00 0.01 1.0 0.18 325.0 0.0 0
1.50 DNDN1416T1.5 0.06 0.04 0.02 225.0 0.15 1087.0 4.0 1,786
1.50 DNDN1422T1.5 0.01 0.00 0.01 70.0 0.25 267.0 0.0 0
1.50 DNDN1429T1.5 0.01 0.00 0.01 58.0 0.25 218.0 0.0 0
2.00 DNDN1401T2 0.05 0.03 0.01 12.0 0.05 9.0 25.0 236
2.00 DNDN1408T2 0.09 0.01 0.07 24.0 0.15 223.0 44.0 333
2.00 DNDN1416T2 0.15 0.03 0.12 119.0 0.16 222.0 60.0 2,648
2.00 DNDN1422T2 0.13 0.03 0.12 91.0 0.24 438.0 100.0 100
2.00 DNDN1429T2 0.11 0.00 0.05 157.0 0.29 234.0 0.0 0
2.50 DNDN1401T2.5 0.21 0.00 0.23 366.0 0.45 324.0 1.0 1
2.50 DNDN1408T2.5 0.40 0.12 0.39 73.0 0.49 188.0 1.0 1
2.50 DNDN1416T2.5 0.52 0.12 0.43 88.0 0.53 668.0 299.0 2,805
2.50 DNDN1422T2.5 0.50 0.11 0.33 162.0 0.55 267.0 1.0 29
2.50 DNDN1429T2.5 0.41 0.00 0.42 106.0 0.59 135.0 0.0 0
3.00 DNDN1401T3 0.70 0.00 0.68 189.0 0.93 57.0 0.0 0
3.00 DNDN1408T3 0.69 0.00 0.72 185.0 0.98 222.0 0.0 0
3.00 DNDN1416T3 0.90 0.06 0.87 229.0 0.95 75.0 100.0 5,806
3.00 DNDN1422T3 0.77 0.00 0.85 87.0 1.04 201.0 0.0 0
3.00 DNDN1429T3 0.79 0.00 0.78 238.0 1.04 42.0 0.0 0
3.50 DNDN1401T3.5 1.19 0.00 1.22 219.0 1.49 142.0 0.0 0
3.50 DNDN1408T3.5 1.19 0.00 1.21 149.0 1.48 188.0 0.0 0
3.50 DNDN1416T3.5 1.45 0.12 1.37 44.0 1.45 504.0 1.0 1,376
3.50 DNDN1422T3.5 1.24 0.00 1.24 125.0 1.51 158.0 0.0 0
3.50 DNDN1429T3.5 1.32 0.00 1.25 169.0 1.51 31.0 0.0 0
4.00 DNDN1401T4 1.69 0.00 1.68 192.0 1.93 100.0 0.0 0
4.00 DNDN1408T4 1.71 0.00 1.71 62.0 1.98 76.0 0.0 0
4.00 DNDN1416T4 1.85 0.05 1.87 128.0 1.95 469.0 2.0 4,310
4.00 DNDN1422T4 1.73 0.00 1.72 65.0 2.00 32.0 0.0 0
4.00 DNDN1429T4 1.75 0.00 1.74 129.0 2.00 31.0 0.0 0
4.50 DNDN1416T4.5 2.25 -0.02 2.37 50.0 2.53 649.0 11.0 496
4.50 DNDN1422T4.5 2.16 0.00 2.15 148.0 2.55 71.0 0.0 0
4.50 DNDN1429T4.5 2.17 0.00 2.15 103.0 2.55 64.0 0.0 0
5.00 DNDN1416T5 3.03 0.38 2.60 367.0 3.00 343.0 100.0 175
5.50 DNDN1416T5.5 3.15 -0.05 3.15 316.0 3.50 404.0 3.0 3
6.00 DNDN1416T6 3.90 0.25 3.85 10.0 3.95 249.0 20.0 45
7.00 DNDN1416T7 4.53 -0.12 4.65 293.0 5.00 275.0 3.0 89
8.00 DNDN1416T8 5.65 0.05 5.60 398.0 6.10 427.0 13.0 11
9.00 DNDN1416T9 3.95 0.00 3.95 14.0 8.95 14.0 0.0 0
Trading Center