$15.70 -0.30 (-1.88%) Denbury Resources Inc - NYSE

Sep. 18, 2014 | 04:00 PM
Last Trade: 15.70
Trade Time: Sep 18 04:00 PM Eastern Daylight Time
Change: -0.30 (-1.88%)
Prev Close: 16.00
Open: 15.87
Bid: 15.71
Ask: 15.77
Options:

Call Options: DNR

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1420I8 7.90 0.00 7.60 1292.0 8.10 1408.0 0.0 0
9.00 DNR1420I9 6.80 0.00 6.60 446.0 7.10 394.0 0.0 0
10.00 DNR1420I10 5.80 0.00 5.60 554.0 6.10 570.0 0.0 0
11.00 DNR1420I11 6.20 1.40 4.60 470.0 5.10 570.0 8.0 8
12.00 DNR1420I12 6.20 2.30 3.60 1313.0 4.10 1429.0 10.0 30
13.00 DNR1420I13 2.90 0.00 2.65 1386.0 3.10 1829.0 0.0 0
14.00 DNR1420I14 2.30 0.40 1.65 1354.0 1.95 1743.0 5.0 10
15.00 DNR1420I15 1.05 0.15 0.65 1375.0 0.95 1763.0 2.0 90
16.00 DNR1420I16 0.17 0.12 0.05 1397.0 0.15 3070.0 7.0 2,636
17.00 DNR1420I17 0.03 -0.07 0.05 2.0 0.10 2497.0 7.0 1,606
18.00 DNR1420I18 0.05 0.00 0.05 3.0 0.05 1121.0 1.0 11,852
19.00 DNR1420I19 0.05 0.00 0.05 40.0 0.05 1219.0 3.0 6,759
20.00 DNR1420I20 0.05 0.00 0.05 155.0 0.05 1183.0 100.0 200
21.00 DNR1420I21 0.10 -0.05 0.05 1096.0 0.15 2029.0 2.0 2
22.00 DNR1420I22 0.10 -0.05 0.05 50.0 0.10 843.0 50.0 50
23.00 DNR1420I23 0.10 0.00 0.05 10.0 0.10 886.0 0.0 0
24.00 DNR1420I24 0.15 0.00 0.05 85.0 0.15 1411.0 0.0 0

Put Options: DNR

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 DNR1420U8 0.15 0.00 0.00 0.0 0.10 896.0 0.0 0
9.00 DNR1420U9 0.15 0.00 0.05 10.0 0.10 896.0 0.0 0
10.00 DNR1420U10 0.10 0.00 0.05 75.0 0.10 896.0 0.0 0
11.00 DNR1420U11 0.15 0.00 0.05 75.0 0.10 881.0 18.0 18
12.00 DNR1420U12 0.01 -0.14 0.05 75.0 0.10 895.0 5.0 73
13.00 DNR1420U13 0.25 0.05 0.05 175.0 0.20 1787.0 25.0 57
14.00 DNR1420U14 0.03 -0.07 0.05 100.0 0.10 1638.0 10.0 285
15.00 DNR1420U15 0.05 -0.05 0.05 79.0 0.10 2298.0 2.0 1,144
16.00 DNR1420U16 0.15 0.05 0.25 208.0 0.40 1356.0 141.0 1,191
17.00 DNR1420U17 1.08 0.00 1.05 2123.0 1.35 1316.0 42.0 2,696
18.00 DNR1420U18 2.10 0.30 2.05 2058.0 2.35 1246.0 5.0 846
19.00 DNR1420U19 3.04 0.39 3.00 2114.0 3.40 1705.0 5.0 364
20.00 DNR1420U20 3.40 -0.20 3.90 2127.0 4.40 1483.0 206.0 106
21.00 DNR1420U21 4.60 0.00 4.90 589.0 5.40 185.0 0.0 0
22.00 DNR1420U22 5.50 0.00 5.90 634.0 6.40 373.0 0.0 0
23.00 DNR1420U23 6.50 0.00 6.90 589.0 7.40 185.0 0.0 0
24.00 DNR1420U24 7.60 0.00 7.90 1423.0 8.40 894.0 0.0 0