$15.03 -0.01 (-0.03%) Denbury Resources Inc - NYSE

Oct. 1, 2014 | 09:54 AM
Last Trade: 15.03
Trade Time: Oct 01 09:54 AM Eastern Daylight Time
Change: -0.01 (-0.03%)
Prev Close: 15.03
Open: 15.06
Bid: 15.02
Ask: 15.03
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1418J8 6.90 0.00 6.80 1088.0 7.20 1067.0 0.0 0
9.00 DNR1418J9 5.90 0.00 5.80 428.0 6.20 382.0 0.0 0
10.00 DNR1418J10 4.90 0.00 4.80 429.0 5.20 382.0 0.0 0
11.00 DNR1418J11 3.90 0.00 3.80 850.0 4.20 792.0 0.0 0
12.00 DNR1418J12 2.90 0.00 2.85 1571.0 3.20 1490.0 0.0 0
13.00 DNR1418J13 1.90 0.00 1.85 1747.0 2.15 394.0 0.0 0
14.00 DNR1418J14 1.10 0.15 0.95 1563.0 1.20 1195.0 10.0 30
15.00 DNR1418J15 0.40 0.00 0.30 1749.0 0.40 1783.0 20.0 845
16.00 DNR1418J16 0.05 -0.04 0.05 1542.0 0.10 1406.0 1.0 690
17.00 DNR1418J17 0.05 0.00 0.05 1.0 0.05 1010.0 5.0 214
18.00 DNR1418J18 0.05 0.00 0.05 5.0 0.05 421.0 5.0 786
19.00 DNR1418J19 0.05 0.00 0.00 0.0 0.05 472.0 0.0 0
20.00 DNR1418J20 0.05 0.00 0.00 0.0 0.05 472.0 0.0 0
21.00 DNR1418J21 0.05 0.00 0.00 0.0 0.05 503.0 0.0 0
22.00 DNR1418J22 0.05 0.00 0.00 0.0 0.05 488.0 0.0 0
23.00 DNR1418J23 0.05 0.00 0.00 0.0 0.05 468.0 0.0 0
24.00 DNR1418J24 0.05 0.00 0.00 0.0 0.05 488.0 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 0.05 792.0 0.0 0
9.00 DNR1418V9 0.05 0.00 0.00 0.0 0.05 834.0 0.0 0
10.00 DNR1418V10 0.05 0.00 0.00 0.0 0.05 807.0 0.0 0
11.00 DNR1418V11 0.05 0.00 0.00 0.0 0.05 903.0 0.0 0
12.00 DNR1418V12 0.05 0.00 0.00 0.0 0.05 875.0 0.0 0
13.00 DNR1418V13 0.05 0.00 0.00 0.0 0.05 1315.0 0.0 0
14.00 DNR1418V14 0.05 0.00 0.05 387.0 0.10 1777.0 0.0 0
15.00 DNR1418V15 0.25 -0.05 0.30 1763.0 0.40 1704.0 2.0 346
16.00 DNR1418V16 0.75 -0.20 0.90 2093.0 1.20 1274.0 120.0 1,503
17.00 DNR1418V17 1.25 -0.60 1.85 1500.0 2.15 390.0 12.0 609
18.00 DNR1418V18 2.65 0.00 2.85 1519.0 3.20 1058.0 0.0 0
19.00 DNR1418V19 3.70 0.00 3.80 1356.0 4.20 902.0 0.0 0
20.00 DNR1418V20 4.70 0.00 4.80 209.0 5.20 209.0 0.0 0
21.00 DNR1418V21 5.60 0.00 5.80 206.0 6.20 209.0 0.0 0
22.00 DNR1418V22 6.60 0.00 6.80 209.0 7.20 209.0 0.0 0
23.00 DNR1418V23 7.60 0.00 7.80 181.0 8.20 182.0 0.0 0
24.00 DNR1418V24 8.60 0.00 8.80 763.0 9.20 330.0 0.0 0