$10.15 +0.32 (3.26%) Denbury Resources Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 10.15
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: +0.32 (3.26%)
Prev Close: 9.83
Open: 9.95
Bid: 10.12
Ask: 10.15
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 DNR1422K5 4.50 0.00 4.80 1377.0 5.30 876.0 0.0 0
6.00 DNR1422K6 3.40 0.00 3.80 1001.0 4.30 758.0 0.0 0
7.00 DNR1422K7 2.45 0.00 2.85 1419.0 3.30 858.0 0.0 0
8.00 DNR1422K8 2.45 0.90 1.90 1223.0 2.25 318.0 10.0 10
9.00 DNR1422K9 1.00 0.45 0.85 1572.0 1.25 359.0 8.0 8
10.00 DNR1422K10 0.10 0.05 0.05 586.0 0.20 237.0 5.0 87
11.00 DNR1422K11 0.02 -0.08 0.05 4.0 0.05 603.0 2.0 143
12.00 DNR1422K12 0.02 -0.03 0.05 50.0 0.05 652.0 20.0 1,676
13.00 DNR1422K13 0.03 -0.07 0.05 315.0 0.05 5.0 30.0 4,026
14.00 DNR1422K14 0.05 0.00 0.05 10.0 0.05 659.0 6.0 222
15.00 DNR1422K15 0.10 0.05 0.05 10.0 0.05 193.0 1.0 66
16.00 DNR1422K16 0.05 0.00 0.05 21.0 0.05 527.0 21.0 151
17.00 DNR1422K17 0.04 -0.01 0.05 101.0 0.05 665.0 15.0 2,477
18.00 DNR1422K18 0.15 0.00 0.05 10.0 0.10 450.0 0.0 0
19.00 DNR1422K19 0.15 0.00 0.00 0.0 0.10 425.0 0.0 0
20.00 DNR1422K20 0.15 0.00 0.00 0.0 0.10 425.0 0.0 0
21.00 DNR1422K21 0.15 0.00 0.00 0.0 0.10 425.0 0.0 0
22.00 DNR1422K22 0.15 0.00 0.00 0.0 0.10 425.0 0.0 0
23.00 DNR1422K23 0.15 0.00 0.00 0.0 0.10 425.0 0.0 0
24.00 DNR1422K24 0.15 0.00 0.00 0.0 0.10 515.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
5.00 DNR1422W5 0.10 0.00 0.00 0.0 0.10 863.0 0.0 0
6.00 DNR1422W6 0.15 0.00 0.00 0.0 0.10 605.0 0.0 0
7.00 DNR1422W7 0.10 0.00 0.00 0.0 0.10 817.0 0.0 0
8.00 DNR1422W8 0.10 0.00 0.00 0.0 0.10 850.0 0.0 0
9.00 DNR1422W9 0.05 -0.05 0.05 10.0 0.10 851.0 4.0 4
10.00 DNR1422W10 0.05 -0.35 0.05 1.0 0.20 2457.0 1.0 181
11.00 DNR1422W11 0.96 -0.19 0.80 700.0 1.15 1639.0 22.0 420
12.00 DNR1422W12 1.94 -0.39 1.75 2031.0 2.10 1483.0 12.0 640
13.00 DNR1422W13 3.00 -0.30 2.75 1336.0 3.10 934.0 30.0 726
14.00 DNR1422W14 3.94 -0.34 3.70 1224.0 4.20 1223.0 14.0 1,289
15.00 DNR1422W15 4.98 -0.12 4.70 656.0 5.20 576.0 2.0 72
16.00 DNR1422W16 6.13 0.03 5.70 1228.0 6.20 785.0 3.0 69
17.00 DNR1422W17 6.70 0.00 6.70 267.0 7.20 426.0 0.0 0
18.00 DNR1422W18 8.00 0.00 7.70 240.0 8.10 310.0 0.0 0
19.00 DNR1422W19 8.90 0.00 8.60 310.0 9.30 352.0 0.0 0
20.00 DNR1422W20 9.00 0.00 9.70 240.0 10.10 310.0 0.0 0
21.00 DNR1422W21 10.50 0.00 10.60 310.0 11.40 352.0 0.0 0
22.00 DNR1422W22 11.50 0.00 11.50 435.0 12.50 372.0 0.0 0
23.00 DNR1422W23 12.00 0.00 12.50 470.0 13.50 367.0 0.0 0
24.00 DNR1422W24 13.60 0.00 13.50 655.0 14.40 387.0 0.0 0