$14.07 -0.43 (-2.97%) Denbury Resources Inc - NYSE

Oct. 2, 2014 | 11:46 AM
Last Trade: 14.07
Trade Time: Oct 02 11:46 AM Eastern Daylight Time
Change: -0.43 (-2.97%)
Prev Close: 14.50
Open: 14.39
Bid: 14.07
Ask: 14.08
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1418J8 6.30 0.00 6.00 217.0 6.50 918.0 0.0 0
9.00 DNR1418J9 5.30 0.00 5.00 254.0 5.50 312.0 0.0 0
10.00 DNR1418J10 4.30 0.00 4.00 255.0 4.50 312.0 0.0 0
11.00 DNR1418J11 3.30 0.00 3.00 507.0 3.50 1038.0 0.0 0
12.00 DNR1418J12 2.35 0.00 2.00 493.0 2.35 1428.0 0.0 0
13.00 DNR1418J13 1.35 0.00 1.05 1464.0 1.40 1704.0 0.0 0
14.00 DNR1418J14 1.10 0.50 0.35 1332.0 0.45 1783.0 10.0 30
15.00 DNR1418J15 0.40 0.25 0.05 1824.0 0.10 763.0 20.0 845
16.00 DNR1418J16 0.05 0.00 0.05 4.0 0.05 1371.0 55.0 691
17.00 DNR1418J17 0.05 0.00 0.05 1.0 0.05 555.0 5.0 214
18.00 DNR1418J18 0.05 0.00 0.05 5.0 0.05 446.0 5.0 786
19.00 DNR1418J19 0.05 0.00 0.00 0.0 0.05 414.0 0.0 0
20.00 DNR1418J20 0.05 0.00 0.00 0.0 0.05 462.0 0.0 0
21.00 DNR1418J21 0.05 0.00 0.00 0.0 0.05 456.0 0.0 0
22.00 DNR1418J22 0.05 0.00 0.00 0.0 0.05 515.0 0.0 0
23.00 DNR1418J23 0.05 0.00 0.00 0.0 0.05 485.0 0.0 0
24.00 DNR1418J24 0.05 0.00 0.00 0.0 0.05 483.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1418V8 0.05 0.00 0.00 0.0 0.05 664.0 0.0 0
9.00 DNR1418V9 0.05 0.00 0.00 0.0 0.05 683.0 0.0 0
10.00 DNR1418V10 0.05 0.00 0.00 0.0 0.05 722.0 0.0 0
11.00 DNR1418V11 0.05 0.00 0.00 0.0 0.05 670.0 0.0 0
12.00 DNR1418V12 0.05 0.00 0.00 0.0 0.05 1280.0 0.0 0
13.00 DNR1418V13 0.05 0.00 0.00 0.0 0.10 2777.0 0.0 0
14.00 DNR1418V14 0.15 0.00 0.25 1111.0 0.35 2142.0 0.0 0
15.00 DNR1418V15 0.55 0.00 0.90 947.0 1.05 1284.0 101.0 410
16.00 DNR1418V16 0.75 -0.65 1.70 1632.0 2.00 281.0 120.0 1,503
17.00 DNR1418V17 1.25 -0.95 2.55 1957.0 3.00 234.0 12.0 609
18.00 DNR1418V18 3.20 0.00 3.50 1959.0 4.00 260.0 0.0 0
19.00 DNR1418V19 4.20 0.00 4.50 537.0 5.00 199.0 0.0 0
20.00 DNR1418V20 5.10 0.00 5.50 132.0 6.00 101.0 0.0 0
21.00 DNR1418V21 6.10 0.00 6.50 276.0 7.00 96.0 0.0 0
22.00 DNR1418V22 7.10 0.00 7.50 245.0 8.00 85.0 0.0 0
23.00 DNR1418V23 8.10 0.00 8.50 245.0 9.00 110.0 0.0 0
24.00 DNR1418V24 9.10 0.00 9.50 983.0 10.00 150.0 0.0 0