Denbury Resources Inc $17.24

up +0.33


17/4/2014 04:15 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Last Trade: 17.24
Trade Time: Apr 17 04:15 PM Eastern Daylight Time
Change: 0.33 (1.95 %)
Prev Close: 16.91
Open: 16.97
Bid: 17.24
Ask: 17.25
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 20%
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1419D8 8.60 0.00 8.80 997.0 9.40 797.0 0.0 0
9.00 DNR1419D9 7.60 0.00 7.80 997.0 8.40 806.0 0.0 0
10.00 DNR1419D10 6.60 0.00 6.80 1197.0 7.40 1098.0 0.0 0
11.00 DNR1419D11 5.60 0.00 5.80 1197.0 6.40 1095.0 0.0 0
12.00 DNR1419D12 4.60 0.00 4.90 1156.0 5.40 1095.0 0.0 0
13.00 DNR1419D13 3.60 0.00 3.90 1551.0 4.40 1462.0 0.0 0
14.00 DNR1419D14 2.80 0.00 2.90 1551.0 3.40 1462.0 2.0 2
15.00 DNR1419D15 1.95 0.00 2.05 1412.0 2.35 1280.0 2.0 71
16.00 DNR1419D16 1.25 0.27 1.15 1205.0 1.35 1566.0 7.0 295
17.00 DNR1419D17 0.30 0.25 0.20 81.0 0.30 549.0 714.0 7,978
18.00 DNR1419D18 0.05 0.00 0.05 50.0 0.05 1011.0 50.0 10
19.00 DNR1419D19 0.05 0.00 0.00 0.0 0.05 983.0 0.0 0
20.00 DNR1419D20 0.05 0.00 0.00 0.0 0.05 950.0 0.0 0
21.00 DNR1419D21 0.05 0.00 0.00 0.0 0.05 983.0 0.0 0
22.00 DNR1419D22 0.05 0.00 0.00 0.0 0.05 973.0 0.0 0
23.00 DNR1419D23 0.05 0.00 0.00 0.0 0.05 1015.0 0.0 0
24.00 DNR1419D24 0.05 0.00 0.00 0.0 0.05 931.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1419P8 0.05 0.00 0.00 0.0 0.05 931.0 0.0 0
9.00 DNR1419P9 0.05 0.00 0.00 0.0 0.05 993.0 0.0 0
10.00 DNR1419P10 0.05 0.00 0.00 0.0 0.05 983.0 0.0 0
11.00 DNR1419P11 0.05 0.00 0.00 0.0 0.05 963.0 0.0 0
12.00 DNR1419P12 0.05 0.00 0.00 0.0 0.05 963.0 0.0 0
13.00 DNR1419P13 0.05 0.00 0.00 0.0 0.05 1005.0 0.0 0
14.00 DNR1419P14 0.05 0.00 0.00 0.0 0.05 1023.0 0.0 0
15.00 DNR1419P15 0.05 0.00 0.05 1775.0 0.05 944.0 10.0 58
16.00 DNR1419P16 0.10 0.05 0.05 10.0 0.05 1266.0 20.0 406
17.00 DNR1419P17 0.05 -0.09 0.05 973.0 0.05 1502.0 300.0 406
18.00 DNR1419P18 1.50 0.55 0.60 1317.0 0.95 1552.0 27.0 15
19.00 DNR1419P19 1.95 0.00 1.60 1360.0 1.95 1542.0 0.0 0
20.00 DNR1419P20 2.90 0.00 2.60 1276.0 3.10 1582.0 0.0 0
21.00 DNR1419P21 3.90 0.00 3.60 1320.0 4.10 1582.0 0.0 0
22.00 DNR1419P22 4.80 0.00 4.60 931.0 5.10 1182.0 0.0 0
23.00 DNR1419P23 5.90 0.00 5.60 931.0 6.20 1182.0 0.0 0
24.00 DNR1419P24 6.90 0.00 6.60 931.0 7.20 1182.0 0.0 0
Trading Center