Denbury Resources Inc $16.95

down -0.34


31/7/2014 04:01 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Last Trade: 16.95
Trade Time: Jul 31 04:01 PM Eastern Daylight Time
Change: -0.34 (-1.97 %)
Prev Close: 17.29
Open: 17.22
Bid: 16.95
Ask: 16.96
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 18%
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 DNR1416H10 6.90 0.00 6.90 153.0 7.30 1597.0 0.0 0
11.00 DNR1416H11 5.90 0.00 5.90 146.0 6.20 692.0 0.0 0
12.00 DNR1416H12 4.90 0.00 4.90 139.0 5.20 692.0 0.0 0
13.00 DNR1416H13 3.90 0.00 3.90 167.0 4.30 1082.0 0.0 0
14.00 DNR1416H14 2.90 0.00 2.90 140.0 3.20 1039.0 0.0 0
15.00 DNR1416H15 1.90 0.00 1.90 146.0 2.15 953.0 0.0 0
16.00 DNR1416H16 1.05 0.00 1.00 823.0 1.15 1166.0 16.0 28
17.00 DNR1416H17 0.35 0.00 0.30 1268.0 0.40 2267.0 52.0 188
18.00 DNR1416H18 0.07 0.00 0.05 60.0 0.10 1684.0 66.0 4,757
19.00 DNR1416H19 0.05 0.00 0.05 2239.0 0.05 2036.0 4.0 321
20.00 DNR1416H20 0.15 0.10 0.05 11.0 0.05 128.0 1.0 233
21.00 DNR1416H21 0.10 0.05 0.05 50.0 0.05 142.0 50.0 50
22.00 DNR1416H22 0.05 0.00 0.00 0.0 0.05 1228.0 0.0 0
23.00 DNR1416H23 0.05 0.00 0.00 0.0 0.05 1228.0 0.0 0
24.00 DNR1416H24 0.05 0.00 0.00 0.0 0.05 1226.0 0.0 0
25.00 DNR1416H25 0.05 0.00 0.00 0.0 0.05 1226.0 0.0 0
26.00 DNR1416H26 0.05 0.00 0.00 0.0 0.05 1226.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 DNR1416T10 0.05 0.00 0.00 0.0 0.05 1404.0 0.0 0
11.00 DNR1416T11 0.05 0.00 0.00 0.0 0.05 1414.0 0.0 0
12.00 DNR1416T12 0.05 0.00 0.00 0.0 0.05 1402.0 0.0 0
13.00 DNR1416T13 0.05 0.00 0.00 0.0 0.05 1404.0 0.0 0
14.00 DNR1416T14 0.05 0.00 0.00 0.0 0.05 1375.0 0.0 0
15.00 DNR1416T15 0.05 0.00 0.00 0.0 0.05 2250.0 0.0 0
16.00 DNR1416T16 0.06 0.00 0.05 20.0 0.10 1101.0 10.0 1
17.00 DNR1416T17 0.35 0.00 0.35 510.0 0.40 10.0 30.0 100
18.00 DNR1416T18 1.00 0.00 1.00 2578.0 1.15 284.0 1.0 1,062
19.00 DNR1416T19 1.95 0.00 1.95 904.0 2.10 74.0 5.0 69
20.00 DNR1416T20 2.70 0.00 2.70 1441.0 3.20 949.0 10.0 10
21.00 DNR1416T21 3.70 0.00 3.70 19.0 4.10 89.0 0.0 0
22.00 DNR1416T22 4.70 0.00 4.70 19.0 5.10 89.0 0.0 0
23.00 DNR1416T23 5.70 0.00 5.70 94.0 6.10 89.0 0.0 0
24.00 DNR1416T24 6.70 0.00 6.70 94.0 7.10 89.0 0.0 0
25.00 DNR1416T25 7.70 0.00 7.70 94.0 8.10 89.0 0.0 0
26.00 DNR1416T26 8.80 0.00 8.80 19.0 9.10 89.0 0.0 0
Trading Center