Denbury Resources Inc $16.20

up +0.27


16/9/2014 02:16 PM  |  NYSE : DNR  
Industries : Energy / Independent Oil & Gas
Last Trade: 16.20
Trade Time: Sep 16 02:16 PM Eastern Daylight Time
Change: 0.27 (1.70 %)
Prev Close: 15.93
Open: 15.90
Bid: 16.20
Ask: 16.21
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 28%
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1420I8 7.70 0.00 7.80 1355.0 8.40 1010.0 0.0 0
9.00 DNR1420I9 6.70 0.00 6.80 528.0 7.40 422.0 0.0 0
10.00 DNR1420I10 5.70 0.00 5.80 414.0 6.30 260.0 0.0 0
11.00 DNR1420I11 6.20 1.50 4.90 504.0 5.40 441.0 8.0 8
12.00 DNR1420I12 6.20 2.50 3.90 893.0 4.30 443.0 10.0 30
13.00 DNR1420I13 2.70 0.00 2.85 884.0 3.30 164.0 0.0 0
14.00 DNR1420I14 2.30 0.55 2.00 1376.0 2.30 156.0 5.0 10
15.00 DNR1420I15 1.05 0.30 1.00 1778.0 1.30 244.0 2.0 90
16.00 DNR1420I16 0.17 0.07 0.20 1860.0 0.35 1835.0 7.0 2,640
17.00 DNR1420I17 0.03 0.00 0.05 2.0 0.05 1348.0 7.0 1,689
18.00 DNR1420I18 0.05 0.00 0.05 3.0 0.05 547.0 1.0 11,852
19.00 DNR1420I19 0.05 0.00 0.05 40.0 0.05 613.0 3.0 6,759
20.00 DNR1420I20 0.05 0.00 0.05 155.0 0.05 405.0 100.0 223
21.00 DNR1420I21 0.10 0.00 0.05 1096.0 0.10 1119.0 2.0 2
22.00 DNR1420I22 0.10 0.00 0.05 50.0 0.15 826.0 50.0 50
23.00 DNR1420I23 0.10 0.00 0.05 10.0 0.10 499.0 0.0 0
24.00 DNR1420I24 0.15 0.00 0.05 85.0 0.15 946.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1420U8 0.10 0.00 0.00 0.0 0.15 952.0 0.0 0
9.00 DNR1420U9 0.15 0.00 0.05 10.0 0.15 962.0 0.0 0
10.00 DNR1420U10 0.10 0.00 0.05 75.0 0.10 818.0 0.0 0
11.00 DNR1420U11 0.15 0.00 0.05 75.0 0.15 923.0 18.0 18
12.00 DNR1420U12 0.01 -0.09 0.05 75.0 0.15 1078.0 5.0 73
13.00 DNR1420U13 0.25 0.10 0.05 175.0 0.15 1208.0 25.0 57
14.00 DNR1420U14 0.03 -0.07 0.05 100.0 0.10 1134.0 10.0 285
15.00 DNR1420U15 0.05 -0.05 0.05 79.0 0.10 1893.0 2.0 1,144
16.00 DNR1420U16 0.10 -0.10 0.05 2000.0 0.10 2358.0 10.0 1,215
17.00 DNR1420U17 1.05 0.00 0.70 970.0 1.00 1936.0 3.0 3,072
18.00 DNR1420U18 2.10 0.00 1.70 422.0 2.00 1496.0 5.0 846
19.00 DNR1420U19 3.04 0.14 2.70 849.0 3.00 1485.0 5.0 364
20.00 DNR1420U20 3.40 -0.50 3.70 300.0 4.00 1448.0 206.0 106
21.00 DNR1420U21 4.90 0.00 4.60 853.0 5.10 563.0 0.0 0
22.00 DNR1420U22 5.80 0.00 5.60 464.0 6.00 409.0 0.0 0
23.00 DNR1420U23 6.80 0.00 6.60 464.0 7.20 409.0 0.0 0
24.00 DNR1420U24 7.90 0.00 7.70 151.0 8.00 1066.0 0.0 0
Trading Center