Denbury Resources Inc $16.82

up +0.22


19/8/2014 04:00 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Last Trade: 16.82
Trade Time: Aug 19 04:00 PM Eastern Daylight Time
Change: 0.22 (1.33 %)
Prev Close: 16.60
Open: 16.68
Bid: 16.77
Ask: 16.85
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 21%
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1420I8 8.50 0.00 8.50 1104.0 8.90 286.0 0.0 0
9.00 DNR1420I9 7.50 0.00 7.50 527.0 7.90 165.0 0.0 0
10.00 DNR1420I10 6.50 0.00 6.50 531.0 6.90 189.0 0.0 0
11.00 DNR1420I11 6.20 0.70 5.50 631.0 5.90 191.0 8.0 8
12.00 DNR1420I12 6.20 1.70 4.50 1125.0 4.90 314.0 10.0 44
13.00 DNR1420I13 3.50 0.00 3.50 1433.0 3.90 725.0 0.0 0
14.00 DNR1420I14 2.30 -0.20 2.50 1435.0 2.90 564.0 5.0 10
15.00 DNR1420I15 1.46 -0.14 1.60 70.0 1.85 135.0 10.0 103
16.00 DNR1420I16 0.87 0.00 0.80 1008.0 0.90 976.0 347.0 2,456
17.00 DNR1420I17 0.24 -0.01 0.20 2166.0 0.30 13.0 46.0 1,246
18.00 DNR1420I18 0.05 0.00 0.05 40.0 0.10 1345.0 58.0 11,904
19.00 DNR1420I19 0.05 0.02 0.05 40.0 0.05 1230.0 5.0 6,719
20.00 DNR1420I20 0.05 0.00 0.05 155.0 0.05 860.0 50.0 223
21.00 DNR1420I21 0.10 0.05 0.05 1096.0 0.05 126.0 2.0 2
22.00 DNR1420I22 0.10 0.05 0.05 50.0 0.05 126.0 50.0 50
23.00 DNR1420I23 0.05 0.00 0.05 10.0 0.05 126.0 0.0 0
24.00 DNR1420I24 0.05 0.00 0.05 85.0 0.05 126.0 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 0.05 126.0 0.0 0
9.00 DNR1420U9 0.05 0.00 0.05 10.0 0.05 126.0 0.0 0
10.00 DNR1420U10 0.05 0.00 0.05 75.0 0.05 126.0 0.0 0
11.00 DNR1420U11 0.15 0.10 0.05 75.0 0.05 126.0 18.0 18
12.00 DNR1420U12 0.11 0.06 0.05 75.0 0.05 126.0 5.0 73
13.00 DNR1420U13 0.10 0.05 0.05 175.0 0.05 126.0 52.0 57
14.00 DNR1420U14 0.03 -0.02 0.05 100.0 0.05 218.0 10.0 285
15.00 DNR1420U15 0.05 -0.05 0.05 79.0 0.10 1403.0 5.0 1,146
16.00 DNR1420U16 0.15 0.00 0.10 1250.0 0.15 1647.0 50.0 1,189
17.00 DNR1420U17 0.50 0.00 0.45 1666.0 0.60 1769.0 86.0 3,821
18.00 DNR1420U18 1.68 0.43 1.25 140.0 1.50 1339.0 1.0 882
19.00 DNR1420U19 2.35 0.00 2.20 101.0 2.50 1466.0 7.0 383
20.00 DNR1420U20 3.40 0.00 3.20 252.0 3.50 1091.0 206.0 256
21.00 DNR1420U21 4.10 0.00 4.10 718.0 4.50 1032.0 0.0 0
22.00 DNR1420U22 5.10 0.00 5.10 973.0 5.60 1082.0 0.0 0
23.00 DNR1420U23 6.10 0.00 6.10 571.0 6.60 619.0 0.0 0
24.00 DNR1420U24 7.10 0.00 7.10 940.0 7.60 1110.0 0.0 0
Trading Center