$12.42 0.00 (0.00%) Denbury Resources Inc - NYSE

Oct. 17, 2014 | 04:00 PM
Last Trade: 12.42
Trade Time: Oct 17 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 12.42
Open: 13.01
Bid: 12.38
Ask: 12.44
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
6.00 DNR1422K6 6.30 0.00 6.30 270.0 6.90 382.0 0.0 0
7.00 DNR1422K7 5.30 0.00 5.30 308.0 5.80 1129.0 0.0 0
8.00 DNR1422K8 4.30 0.00 4.30 332.0 4.80 1351.0 0.0 0
9.00 DNR1422K9 3.30 0.00 3.30 387.0 3.80 1009.0 0.0 0
10.00 DNR1422K10 2.35 0.00 2.35 208.0 2.85 1541.0 0.0 0
11.00 DNR1422K11 1.50 0.00 1.50 770.0 1.70 1467.0 0.0 0
12.00 DNR1422K12 1.25 0.00 0.80 1014.0 0.95 1132.0 501.0 1,565
13.00 DNR1422K13 0.42 0.00 0.35 930.0 0.45 1001.0 525.0 760
14.00 DNR1422K14 0.23 0.00 0.10 1436.0 0.20 1102.0 101.0 22
15.00 DNR1422K15 0.10 0.05 0.05 61.0 0.15 1360.0 1.0 66
16.00 DNR1422K16 0.05 -0.05 0.05 21.0 0.10 1047.0 21.0 151
17.00 DNR1422K17 0.04 -0.06 0.05 101.0 0.10 995.0 15.0 2,477
18.00 DNR1422K18 0.05 0.00 0.05 10.0 0.05 41.0 0.0 0
19.00 DNR1422K19 0.05 0.00 0.00 0.0 0.05 158.0 0.0 0
20.00 DNR1422K20 0.05 0.00 0.00 0.0 0.05 180.0 0.0 0
21.00 DNR1422K21 0.05 0.00 0.00 0.0 0.05 235.0 0.0 0
22.00 DNR1422K22 0.05 0.00 0.00 0.0 0.05 278.0 0.0 0
23.00 DNR1422K23 0.05 0.00 0.00 0.0 0.05 281.0 0.0 0
24.00 DNR1422K24 0.05 0.00 0.00 0.0 0.05 284.0 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 0.05 260.0 0.0 0
7.00 DNR1422W7 0.05 0.00 0.00 0.0 0.05 259.0 0.0 0
8.00 DNR1422W8 0.05 0.00 0.00 0.0 0.05 173.0 0.0 0
9.00 DNR1422W9 0.10 0.00 0.05 10.0 0.10 1083.0 0.0 0
10.00 DNR1422W10 0.05 0.00 0.05 10.0 0.15 1277.0 0.0 0
11.00 DNR1422W11 0.35 0.20 0.15 1257.0 0.25 1240.0 5.0 10
12.00 DNR1422W12 0.47 0.00 0.45 426.0 0.55 766.0 25.0 59
13.00 DNR1422W13 0.80 0.00 0.95 1102.0 1.10 977.0 4.0 217
14.00 DNR1422W14 1.39 0.00 1.70 978.0 1.90 1102.0 10.0 1,040
15.00 DNR1422W15 1.10 -1.20 2.30 1268.0 2.80 157.0 5.0 72
16.00 DNR1422W16 3.10 0.00 3.30 1288.0 3.80 444.0 3.0 77
17.00 DNR1422W17 4.30 0.00 4.30 1187.0 4.80 384.0 0.0 0
18.00 DNR1422W18 5.20 0.00 5.20 1329.0 5.80 490.0 0.0 0
19.00 DNR1422W19 6.20 0.00 6.20 1279.0 6.80 443.0 0.0 0
20.00 DNR1422W20 7.20 0.00 7.20 1131.0 7.80 519.0 0.0 0
21.00 DNR1422W21 8.20 0.00 8.20 1130.0 8.80 489.0 0.0 0
22.00 DNR1422W22 9.20 0.00 9.20 1037.0 9.80 395.0 0.0 0
23.00 DNR1422W23 10.10 0.00 10.10 1120.0 10.90 816.0 0.0 0
24.00 DNR1422W24 10.90 0.00 10.90 1620.0 11.80 240.0 0.0 0