DNDN: Dendreon Cp - Options Chain

Enter Ticker:

DENDREON CP  DNDN (NASD)

Last 27.20 Change  -0.34 Volume  1,476,660 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'DNDN' Symbol Expiration Strike Last Open High Low Change Volume UKOLV 12/2009 12.5000 0.00 0.00 0.00 0.00 0.00 0 UKOLC 12/2009 15.0000 0.00 0.00 0.00 0.00 0.00 0 UKOLW 12/2009 17.5000 0.00 0.00 0.00 0.00 0.00 0 UKOLD 12/2009 20.0000 7.15 7.15 7.15 7.15 -0.95 5 UKOLX 12/2009 22.5000 5.79 0.00 0.00 0.00 0.00 0 UKOLO 12/2009 24.0000 4.50 0.00 0.00 0.00 0.00 0 UKOLE 12/2009 25.0000 2.55 2.55 2.55 2.55 -0.27 6 UKOLS 12/2009 26.0000 1.83 2.10 2.10 1.83 -0.27 52 UQBLA 12/2009 27.0000 1.26 1.35 1.40 1.26 -0.19 109 UQBLB 12/2009 28.0000 0.84 1.05 1.05 0.81 -0.16 298 UQBLC 12/2009 29.0000 0.52 0.70 0.70 0.49 -0.16 86 UQBLF 12/2009 30.0000 0.37 0.45 0.45 0.37 -0.13 533 UQBLE 12/2009 31.0000 0.30 0.25 0.32 0.25 -0.07 1230 UQBLG 12/2009 32.0000 0.22 0.26 0.30 0.22 -0.08 17 UQBLD 12/2009 33.0000 0.20 0.20 0.20 0.20 -0.07 1 UQBLH 12/2009 34.0000 0.23 0.00 0.00 0.00 0.00 0 UQBLT 12/2009 35.0000 0.15 0.14 0.15 0.13 -0.05 230 UQBLS 12/2009 40.0000 0.11 0.11 0.11 0.08 0.01 124 UQBLO 12/2009 45.0000 0.14 0.00 0.00 0.00 0.00 0 UQBLJ 12/2009 50.0000 0.10 0.10 0.10 0.10 0.00 7 UQBLK 12/2009 55.0000 0.00 0.00 0.00 0.00 0.00 0 UKOAZ 01/2010 2.5000 26.30 0.00 0.00 0.00 0.00 0 UKOAA 01/2010 5.0000 24.45 0.00 0.00 0.00 0.00 0 UKOAU 01/2010 7.5000 19.70 19.70 19.70 19.70 -0.30 2 UKOAB 01/2010 10.0000 17.45 17.10 17.45 17.10 -0.05 103 UKOAV 01/2010 12.5000 14.70 14.75 14.75 14.65 -2.00 201 UKOAC 01/2010 15.0000 12.20 12.20 12.20 12.20 -2.20 31 UKOAW 01/2010 17.5000 10.00 9.85 10.00 9.85 -1.70 65 UKOAM 01/2010 19.0000 12.35 0.00 0.00 0.00 0.00 0 UKOAD 01/2010 20.0000 7.31 7.70 7.70 7.31 -0.39 10 UKOAN 01/2010 21.0000 8.55 0.00 0.00 0.00 0.00 0 UKOAX 01/2010 22.5000 5.50 5.50 5.50 5.50 -0.90 3 UKOAO 01/2010 24.0000 4.30 4.30 4.30 4.30 -0.25 1 UKOAE 01/2010 25.0000 3.35 3.45 3.55 3.35 -0.40 160 UKOAS 01/2010 26.0000 2.85 2.85 2.85 2.85 -0.15 5 UQBAA 01/2010 27.0000 2.25 2.31 2.31 2.25 -0.25 51 UQBAB 01/2010 28.0000 1.85 2.12 2.12 1.85 -0.25 79 UQBAC 01/2010 29.0000 1.63 0.00 0.00 0.00 0.00 0 UQBAF 01/2010 30.0000 1.16 1.30 1.34 1.16 -0.13 310 UQBAE 01/2010 31.0000 0.95 1.06 1.06 0.95 -0.10 30 UQBAG 01/2010 32.0000 0.75 0.75 0.75 0.75 -0.14 6 UQBAD 01/2010 33.0000 0.72 0.00 0.00 0.00 0.00 0 UQBAH 01/2010 34.0000 0.80 0.00 0.00 0.00 0.00 0 UQBAT 01/2010 35.0000 0.45 0.50 0.50 0.40 -0.12 296 UQBAS 01/2010 40.0000 0.25 0.00 0.00 0.00 0.00 0 UQBAO 01/2010 45.0000 0.12 0.13 0.13 0.10 -0.03 150 UQBAJ 01/2010 50.0000 0.12 0.00 0.00 0.00 0.00 0 UQBAK 01/2010 55.0000 0.12 0.00 0.00 0.00 0.00 0 UQBAL 01/2010 60.0000 0.25 0.00 0.00 0.00 0.00 0 UQBAM 01/2010 65.0000 0.05 0.00 0.00 0.00 0.00 0 UKOBZ 02/2010 2.5000 25.65 0.00 0.00 0.00 0.00 0 UKOBA 02/2010 5.0000 22.46 0.00 0.00 0.00 0.00 0 UKOBU 02/2010 7.5000 0.00 0.00 0.00 0.00 0.00 0 UKOBB 02/2010 10.0000 18.41 0.00 0.00 0.00 0.00 0 UKOBV 02/2010 12.5000 11.50 0.00 0.00 0.00 0.00 0 UKOBC 02/2010 15.0000 14.26 0.00 0.00 0.00 0.00 0 UKOBW 02/2010 17.5000 10.50 0.00 0.00 0.00 0.00 0 UKOBM 02/2010 19.0000 0.00 0.00 0.00 0.00 0.00 0 UKOBD 02/2010 20.0000 9.00 0.00 0.00 0.00 0.00 0 UKOBN 02/2010 21.0000 8.48 0.00 0.00 0.00 0.00 0 UKOBP 02/2010 22.0000 6.80 0.00 0.00 0.00 0.00 0 UKOBF 02/2010 23.0000 7.10 0.00 0.00 0.00 0.00 0 UKOBO 02/2010 24.0000 7.05 0.00 0.00 0.00 0.00 0 UKOBE 02/2010 25.0000 4.60 4.85 4.85 4.60 -0.22 8 UKOBS 02/2010 26.0000 4.05 0.00 0.00 0.00 0.00 0 UQBBA 02/2010 27.0000 3.45 3.75 3.75 3.45 -0.25 27 UQBBB 02/2010 28.0000 3.30 0.00 0.00 0.00 0.00 0 UQBBC 02/2010 29.0000 2.95 0.00 0.00 0.00 0.00 0 UQBBF 02/2010 30.0000 2.25 2.25 2.30 2.25 -0.12 425 UQBBE 02/2010 31.0000 2.00 2.10 2.10 2.00 -0.10 42 UQBBG 02/2010 32.0000 1.80 1.80 1.80 1.80 -0.25 3 UQBBD 02/2010 33.0000 1.93 0.00 0.00 0.00 0.00 0 UQBBH 02/2010 34.0000 1.30 1.30 1.30 1.30 -0.19 8 UQBBT 02/2010 35.0000 1.10 1.20 1.20 1.10 -0.17 25 UQBBS 02/2010 40.0000 0.76 0.00 0.00 0.00 0.00 0 UQBBO 02/2010 45.0000 0.40 0.45 0.47 0.40 -0.36 74 UQBBJ 02/2010 50.0000 0.22 0.22 0.22 0.22 -0.13 20 UQBBK 02/2010 55.0000 0.40 0.00 0.00 0.00 0.00 0 UQBBL 02/2010 60.0000 0.30 0.00 0.00 0.00 0.00 0 UKOEV 05/2010 12.5000 16.75 0.00 0.00 0.00 0.00 0 UKOEC 05/2010 15.0000 14.70 0.00 0.00 0.00 0.00 0 UKOEW 05/2010 17.5000 13.00 13.00 13.00 13.00 -0.50 18 UKOED 05/2010 20.0000 12.00 0.00 0.00 0.00 0.00 0 UKOEP 05/2010 22.0000 11.53 0.00 0.00 0.00 0.00 0 UKOEF 05/2010 23.0000 11.00 0.00 0.00 0.00 0.00 0 UKOEO 05/2010 24.0000 10.12 0.00 0.00 0.00 0.00 0 UKOEE 05/2010 25.0000 8.30 9.20 9.20 8.30 -0.45 48 UKOES 05/2010 26.0000 7.80 0.00 0.00 0.00 0.00 0 UQBEA 05/2010 27.0000 7.95 0.00 0.00 0.00 0.00 0 UQBEB 05/2010 28.0000 7.00 7.55 7.55 7.00 -0.60 25 UQBEC 05/2010 29.0000 6.50 6.50 6.50 6.50 0.25 21 UQBEF 05/2010 30.0000 6.00 6.00 6.00 6.00 -0.40 64 UQBEE 05/2010 31.0000 6.04 0.00 0.00 0.00 0.00 0 UQBEG 05/2010 32.0000 6.20 0.00 0.00 0.00 0.00 0 UQBED 05/2010 33.0000 5.08 0.00 0.00 0.00 0.00 0 UQBEH 05/2010 34.0000 5.70 0.00 0.00 0.00 0.00 0 UQBET 05/2010 35.0000 4.30 4.30 4.30 4.30 0.05 11 UQBES 05/2010 40.0000 3.05 3.01 3.05 2.98 -0.20 110 UQBEO 05/2010 45.0000 2.25 2.25 2.25 2.25 0.05 10 UQBEJ 05/2010 50.0000 1.63 0.00 0.00 0.00 0.00 0 UQBEK 05/2010 55.0000 1.20 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for DNDN
Back to Top