Denbury Resources Inc $17.22

up +0.19


29/8/2014 04:00 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Last Trade: 17.22
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: 0.19 (1.12 %)
Prev Close: 17.03
Open: 17.11
Bid: 17.21
Ask: 17.22
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DNR Trend Analysis - it has underperformed the S&P 500 by 22%
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1420I8 8.90 0.00 8.80 953.0 9.30 201.0 0.0 0
9.00 DNR1420I9 7.70 0.00 7.70 843.0 8.60 674.0 0.0 0
10.00 DNR1420I10 6.70 0.00 6.70 951.0 7.40 10.0 0.0 0
11.00 DNR1420I11 6.20 0.40 5.90 290.0 6.30 142.0 8.0 8
12.00 DNR1420I12 6.20 1.30 4.90 941.0 5.30 242.0 10.0 30
13.00 DNR1420I13 3.80 0.00 3.90 302.0 4.30 155.0 0.0 0
14.00 DNR1420I14 2.30 -0.60 2.90 941.0 3.30 230.0 5.0 10
15.00 DNR1420I15 2.12 0.22 2.00 1307.0 2.30 570.0 1.0 92
16.00 DNR1420I16 1.10 -0.05 1.05 1139.0 1.30 412.0 50.0 2,443
17.00 DNR1420I17 0.40 0.05 0.35 2084.0 0.45 3112.0 210.0 1,447
18.00 DNR1420I18 0.05 0.00 0.05 3.0 0.10 1736.0 50.0 11,902
19.00 DNR1420I19 0.05 0.00 0.05 40.0 0.05 210.0 40.0 6,759
20.00 DNR1420I20 0.05 0.00 0.05 155.0 0.05 116.0 50.0 223
21.00 DNR1420I21 0.10 0.05 0.05 1096.0 0.05 116.0 2.0 2
22.00 DNR1420I22 0.10 0.05 0.05 50.0 0.05 116.0 50.0 50
23.00 DNR1420I23 0.05 0.00 0.05 10.0 0.05 146.0 0.0 0
24.00 DNR1420I24 0.05 0.00 0.05 85.0 0.05 104.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1420U8 0.05 0.00 0.00 0.0 0.05 154.0 0.0 0
9.00 DNR1420U9 0.05 0.00 0.05 10.0 0.05 154.0 0.0 0
10.00 DNR1420U10 0.05 0.00 0.05 75.0 0.05 204.0 0.0 0
11.00 DNR1420U11 0.15 0.10 0.05 75.0 0.05 214.0 18.0 18
12.00 DNR1420U12 0.11 0.06 0.05 75.0 0.05 204.0 5.0 73
13.00 DNR1420U13 0.25 0.20 0.05 175.0 0.05 152.0 25.0 57
14.00 DNR1420U14 0.03 -0.02 0.05 100.0 0.05 450.0 10.0 285
15.00 DNR1420U15 0.05 0.00 0.05 79.0 0.05 457.0 2.0 1,144
16.00 DNR1420U16 0.05 -0.05 0.05 2.0 0.10 1633.0 15.0 1,169
17.00 DNR1420U17 0.25 0.00 0.15 2804.0 0.25 2500.0 40.0 3,851
18.00 DNR1420U18 0.95 0.00 0.80 597.0 1.05 1894.0 18.0 888
19.00 DNR1420U19 2.35 0.55 1.70 366.0 2.00 926.0 4.0 381
20.00 DNR1420U20 3.40 0.60 2.70 795.0 3.10 1191.0 206.0 256
21.00 DNR1420U21 3.60 0.00 3.60 941.0 4.20 593.0 0.0 0
22.00 DNR1420U22 4.60 0.00 4.50 941.0 5.20 641.0 0.0 0
23.00 DNR1420U23 5.50 0.00 5.70 143.0 6.30 313.0 0.0 0
24.00 DNR1420U24 6.80 0.00 6.70 278.0 7.20 686.0 0.0 0
Trading Center