$9.74 -0.23 (-2.31%) Denbury Resources Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 9.74
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.23 (-2.31%)
Prev Close: 9.97
Open: 9.89
Bid: 9.72
Ask: 9.77
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 DNR1420L4 5.80 0.00 5.60 481.0 6.30 805.0 0.0 0
5.00 DNR1420L5 4.80 0.00 4.50 588.0 5.20 619.0 0.0 0
6.00 DNR1420L6 3.80 0.00 3.50 992.0 4.20 764.0 0.0 0
7.00 DNR1420L7 2.85 0.00 2.55 1548.0 3.20 747.0 0.0 0
8.00 DNR1420L8 1.90 0.00 1.70 303.0 2.15 836.0 0.0 0
9.00 DNR1420L9 1.00 -0.05 0.95 116.0 1.05 948.0 11.0 17
10.00 DNR1420L10 0.40 -0.05 0.40 325.0 0.45 5.0 441.0 1,986
11.00 DNR1420L11 0.15 -0.02 0.10 571.0 0.20 35.0 6476.0 6,291
12.00 DNR1420L12 0.10 0.05 0.05 215.0 0.15 181.0 16.0 287
13.00 DNR1420L13 0.03 -0.02 0.05 30.0 0.10 1222.0 100.0 2,831
14.00 DNR1420L14 0.05 0.00 0.05 39.0 0.10 253.0 1.0 820
15.00 DNR1420L15 0.05 0.00 0.05 10.0 0.05 83.0 2.0 6,328
16.00 DNR1420L16 0.03 -0.02 0.05 1.0 0.05 152.0 12.0 5,104
17.00 DNR1420L17 0.02 -0.03 0.05 62.0 0.05 156.0 10.0 6,442
18.00 DNR1420L18 0.05 0.00 0.05 2.0 0.05 133.0 200.0 1,258
19.00 DNR1420L19 0.03 -0.02 0.05 2.0 0.05 121.0 15.0 1,303
20.00 DNR1420L20 0.05 0.00 0.05 1.0 0.05 124.0 1.0 1,888
21.00 DNR1420L21 0.12 0.07 0.05 108.0 0.05 126.0 37.0 89
22.00 DNR1420L22 0.10 0.05 0.05 506.0 0.05 126.0 50.0 50
23.00 DNR1420L23 0.05 0.00 0.05 212.0 0.05 113.0 0.0 0
24.00 DNR1420L24 0.05 0.00 0.05 32.0 0.05 113.0 0.0 0
25.00 DNR1420L25 0.05 0.00 0.00 0.0 0.05 113.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 DNR1420X4 0.05 0.00 0.00 0.0 0.05 207.0 0.0 0
5.00 DNR1420X5 0.05 0.00 0.00 0.0 0.05 142.0 0.0 0
6.00 DNR1420X6 0.05 0.00 0.00 0.0 0.05 158.0 0.0 0
7.00 DNR1420X7 0.05 0.00 0.00 0.0 0.05 212.0 0.0 0
8.00 DNR1420X8 0.05 0.00 0.05 127.0 0.10 1115.0 0.0 0
9.00 DNR1420X9 0.20 0.05 0.20 220.0 0.25 542.0 3.0 570
10.00 DNR1420X10 0.65 0.15 0.60 992.0 0.70 862.0 566.0 478
11.00 DNR1420X11 1.05 -0.10 1.35 372.0 1.45 313.0 5.0 488
12.00 DNR1420X12 1.90 0.00 1.90 1429.0 2.40 330.0 8.0 395
13.00 DNR1420X13 3.10 0.50 2.85 1327.0 3.50 673.0 2.0 316
14.00 DNR1420X14 3.91 0.31 3.90 1686.0 4.40 434.0 4.0 259
15.00 DNR1420X15 5.10 0.00 4.90 1722.0 5.40 464.0 3.0 313
16.00 DNR1420X16 5.80 0.00 5.70 1089.0 6.50 760.0 2.0 453
17.00 DNR1420X17 5.97 -0.63 6.80 1119.0 7.40 446.0 10.0 414
18.00 DNR1420X18 8.22 0.62 7.60 708.0 8.60 474.0 7.0 27
19.00 DNR1420X19 4.90 -3.60 8.50 751.0 9.70 634.0 15.0 5
20.00 DNR1420X20 6.69 -2.81 9.50 665.0 10.60 540.0 200.0 176
21.00 DNR1420X21 7.70 -2.30 10.40 620.0 11.80 296.0 50.0 50
22.00 DNR1420X22 10.00 0.00 11.50 431.0 12.80 403.0 0.0 0
23.00 DNR1420X23 11.90 0.00 11.40 595.0 14.80 436.0 0.0 0
24.00 DNR1420X24 12.90 0.00 13.20 431.0 14.80 403.0 0.0 0
25.00 DNR1420X25 13.90 0.00 14.20 595.0 16.00 436.0 0.0 0