DENBURY RESOURCES Inc

(NYSE: DNR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
17.24 Up +0.33 +1.95%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 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.DNR4DJC008000 NA NA NA NA 8.800 9.4 NA NA
9.000 126.2.DNR4DJC009000 NA NA NA NA 7.800 8.4 NA NA
10.000 126.2.DNR4DJC010000 NA NA NA NA 6.800 7.4 NA NA
11.000 126.2.DNR4DJC011000 NA NA NA NA 5.800 6.4 NA NA
12.000 126.2.DNR4DJC012000 NA NA NA NA 4.900 5.4 NA NA
13.000 126.2.DNR4DJC013000 NA NA NA NA 3.900 4.4 NA NA
14.000 126.2.DNR4DJC014000 2.80 +0.75 +36.59% 0.16 2.900 3.4 2 2
15.000 126.2.DNR4DJC015000 1.95 +0.05 +2.63% 0.11 2.050 2.35 2 71
16.000 126.2.DNR4DJC016000 1.25 +0.27 +27.55% 0.11 1.150 1.35 7 295
17.000 126.2.DNR4DJC017000 0.30 +0.25 +500.00% 0.06 0.200 0.3 714 7,978
18.000 126.2.DNR4DJC018000 0.05 -0.05 -50.00% 0.05 NA 0.05 50 10
19.000 126.2.DNR4DJC019000 NA NA NA NA NA 0.05 NA NA
20.000 126.2.DNR4DJC020000 NA NA NA NA NA 0.05 NA NA
21.000 126.2.DNR4DJC021000 NA NA NA NA NA 0.05 NA NA
22.000 126.2.DNR4DJC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.DNR4DJC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.DNR4DJC024000 NA NA NA NA NA 0.05 NA NA
APRIL 19, 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.DNR4PJC008000 NA NA NA NA NA 0.05 NA NA
9.000 126.2.DNR4PJC009000 NA NA NA NA NA 0.05 NA NA
10.000 126.2.DNR4PJC010000 NA NA NA NA NA 0.05 NA NA
11.000 126.2.DNR4PJC011000 NA NA NA NA NA 0.05 NA NA
12.000 126.2.DNR4PJC012000 NA NA NA NA NA 0.05 NA NA
13.000 126.2.DNR4PJC013000 NA NA NA NA NA 0.05 NA NA
14.000 126.2.DNR4PJC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.DNR4PJC015000 0.05 -0.10 -66.67% 0.05 NA 0.05 10 58
16.000 126.2.DNR4PJC016000 0.10 +0.05 +100.00% 0.05 NA 0.05 20 406
17.000 126.2.DNR4PJC017000 0.05 -0.09 -64.29% 0.05 NA 0.05 300 406
18.000 126.2.DNR4PJC018000 1.50 -0.10 -6.25% 0.19 0.600 0.95 27 15
19.000 126.2.DNR4PJC019000 NA NA NA NA 1.600 1.95 NA NA
20.000 126.2.DNR4PJC020000 NA NA NA NA 2.600 3.1 NA NA
21.000 126.2.DNR4PJC021000 NA NA NA NA 3.600 4.1 NA NA
22.000 126.2.DNR4PJC022000 NA NA NA NA 4.600 5.1 NA NA
23.000 126.2.DNR4PJC023000 NA NA NA NA 5.600 6.2 NA NA
24.000 126.2.DNR4PJC024000 NA NA NA NA 6.600 7.2 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