DENBURY RESOURCES Inc

(NYSE: DNR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
17.27 Down -0.13 -0.75%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.DNR4EHC008000 NA NA NA NA 9.100 9.6 NA NA
9.000 126.2.DNR4EHC009000 NA NA NA NA 8.100 8.6 NA NA
10.000 126.2.DNR4EHC010000 NA NA NA NA 7.100 7.5 NA NA
11.000 126.2.DNR4EHC011000 NA NA NA NA 6.100 6.5 NA NA
12.000 126.2.DNR4EHC012000 NA NA NA NA 5.100 5.5 NA NA
13.000 126.2.DNR4EHC013000 NA NA NA NA 4.100 4.5 NA NA
14.000 126.2.DNR4EHC014000 NA NA NA NA 3.100 3.5 NA NA
15.000 126.2.DNR4EHC015000 NA NA NA NA 2.200 2.45 NA NA
16.000 126.2.DNR4EHC016000 1.50 +0.15 +11.11% 0.18 1.250 1.45 52 301
17.000 126.2.DNR4EHC017000 0.57 -0.08 -12.31% 0.38 0.500 0.65 106 4,900
18.000 126.2.DNR4EHC018000 0.10 unch unch 0.2 0.100 0.2 63 1,778
19.000 126.2.DNR4EHC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.DNR4EHC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.DNR4EHC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.DNR4EHC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.DNR4EHC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.DNR4EHC024000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
8.000 126.2.DNR4QHC008000 NA NA NA NA NA 0.05 NA NA
9.000 126.2.DNR4QHC009000 NA NA NA NA NA 0.05 NA NA
10.000 126.2.DNR4QHC010000 NA NA NA NA NA 0.05 NA NA
11.000 126.2.DNR4QHC011000 NA NA NA NA NA 0.05 NA NA
12.000 126.2.DNR4QHC012000 NA NA NA NA NA 0.05 NA NA
13.000 126.2.DNR4QHC013000 NA NA NA NA NA 0.05 NA NA
14.000 126.2.DNR4QHC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.DNR4QHC015000 0.16 +0.16 NA 0.05 NA 0.05 10 14
16.000 126.2.DNR4QHC016000 0.05 unch unch 0.1 NA 0.1 1 211
17.000 126.2.DNR4QHC017000 0.20 -0.10 -33.33% 0.3 0.250 0.3 17 787
18.000 126.2.DNR4QHC018000 0.75 -0.05 -6.25% 0.17 0.800 0.9 56 385
19.000 126.2.DNR4QHC019000 NA NA NA NA 1.550 1.9 NA NA
20.000 126.2.DNR4QHC020000 NA NA NA NA 2.400 2.85 NA NA
21.000 126.2.DNR4QHC021000 NA NA NA NA 3.400 3.9 NA NA
22.000 126.2.DNR4QHC022000 NA NA NA NA 4.400 4.9 NA NA
23.000 126.2.DNR4QHC023000 NA NA NA NA 5.300 5.9 NA NA
24.000 126.2.DNR4QHC024000 NA NA NA NA 6.300 6.9 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 11:04 PM ET