$12.49 +0.07 (0.56%) Denbury Resources Inc - NYSE

Oct. 20, 2014 | 04:00 PM
Last Trade: 12.49
Trade Time: Oct 20 04:00 PM Eastern Daylight Time
Change: +0.07 (0.56%)
Prev Close: 12.42
Open: 12.38
Bid: 12.46
Ask: 12.52
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 DNR1422K6 6.30 0.00 6.10 565.0 6.70 242.0 0.0 0
7.00 DNR1422K7 5.30 0.00 5.10 234.0 5.60 232.0 0.0 0
8.00 DNR1422K8 4.30 0.00 4.10 1303.0 4.60 605.0 0.0 0
9.00 DNR1422K9 3.30 0.00 3.10 1661.0 3.70 1054.0 0.0 0
10.00 DNR1422K10 2.35 0.00 2.20 1389.0 2.65 756.0 0.0 0
11.00 DNR1422K11 1.50 0.00 1.50 1165.0 1.70 1026.0 0.0 0
12.00 DNR1422K12 0.80 -0.45 0.80 1299.0 0.95 1137.0 31.0 1,065
13.00 DNR1422K13 0.40 -0.02 0.30 314.0 0.40 63.0 37.0 1,265
14.00 DNR1422K14 0.17 -0.06 0.10 244.0 0.15 230.0 11.0 123
15.00 DNR1422K15 0.10 0.05 0.05 10.0 0.05 1.0 1.0 66
16.00 DNR1422K16 0.05 -0.05 0.05 21.0 0.10 1616.0 21.0 151
17.00 DNR1422K17 0.04 -0.06 0.05 101.0 0.05 87.0 15.0 2,477
18.00 DNR1422K18 0.05 0.00 0.05 10.0 0.05 43.0 0.0 0
19.00 DNR1422K19 0.05 0.00 0.00 0.0 0.05 62.0 0.0 0
20.00 DNR1422K20 0.05 0.00 0.00 0.0 0.05 133.0 0.0 0
21.00 DNR1422K21 0.05 0.00 0.00 0.0 0.05 114.0 0.0 0
22.00 DNR1422K22 0.05 0.00 0.00 0.0 0.05 170.0 0.0 0
23.00 DNR1422K23 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
24.00 DNR1422K24 0.05 0.00 0.00 0.0 0.05 213.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 DNR1422W6 0.05 0.00 0.00 0.0 0.05 336.0 0.0 0
7.00 DNR1422W7 0.05 0.00 0.00 0.0 0.05 318.0 0.0 0
8.00 DNR1422W8 0.05 0.00 0.00 0.0 0.05 109.0 0.0 0
9.00 DNR1422W9 0.10 0.00 0.05 10.0 0.10 1089.0 0.0 0
10.00 DNR1422W10 0.05 0.00 0.05 10.0 0.10 10.0 0.0 0
11.00 DNR1422W11 0.35 0.20 0.10 951.0 0.25 2415.0 5.0 10
12.00 DNR1422W12 0.45 -0.02 0.35 1259.0 0.45 509.0 30.0 84
13.00 DNR1422W13 0.80 0.00 0.90 103.0 1.00 930.0 4.0 221
14.00 DNR1422W14 1.39 0.00 1.65 249.0 1.80 1324.0 10.0 1,030
15.00 DNR1422W15 1.10 -1.20 2.50 232.0 3.00 1545.0 5.0 72
16.00 DNR1422W16 3.10 0.00 3.40 765.0 3.90 1320.0 3.0 80
17.00 DNR1422W17 4.30 0.00 4.40 425.0 4.90 887.0 0.0 0
18.00 DNR1422W18 5.20 0.00 5.40 330.0 6.00 1156.0 0.0 0
19.00 DNR1422W19 6.20 0.00 6.40 312.0 7.00 1135.0 0.0 0
20.00 DNR1422W20 7.20 0.00 7.40 296.0 8.00 971.0 0.0 0
21.00 DNR1422W21 8.20 0.00 8.40 183.0 9.00 420.0 0.0 0
22.00 DNR1422W22 9.20 0.00 9.30 190.0 10.10 280.0 0.0 0
23.00 DNR1422W23 10.10 0.00 10.10 410.0 11.00 435.0 0.0 0
24.00 DNR1422W24 10.90 0.00 11.10 1039.0 12.30 752.0 0.0 0