DENBURY RESOURCES Inc

(NYSE: DNR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
15.66 Down -0.04 -0.25%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.DNR4IKC008000 NA NA NA NA 7.600 8 NA NA
9.000 126.2.DNR4IKC009000 NA NA NA NA 6.600 7 NA NA
10.000 126.2.DNR4IKC010000 NA NA NA NA 5.600 6 NA NA
11.000 126.2.DNR4IKC011000 NA NA NA NA 4.600 4.9 NA NA
12.000 126.2.DNR4IKC012000 NA NA NA NA 3.600 3.9 30 30
13.000 126.2.DNR4IKC013000 NA NA NA NA 2.600 2.95 NA NA
14.000 126.2.DNR4IKC014000 NA NA NA NA 1.600 1.9 NA 10
15.000 126.2.DNR4IKC015000 1.05 -1.07 -50.47% 0.24 0.600 0.9 2 90
16.000 126.2.DNR4IKC016000 0.17 +0.07 +70.00% 0.05 NA 0.05 57 2,636
17.000 126.2.DNR4IKC017000 0.03 unch unch 0.1 NA 0.1 7 1,606
18.000 126.2.DNR4IKC018000 0.05 unch unch 0.05 NA 0.05 1 11,852
19.000 126.2.DNR4IKC019000 0.05 +0.01 +25.00% 0.05 NA 0.05 98 6,759
20.000 126.2.DNR4IKC020000 0.05 unch unch 0.05 NA 0.05 100 200
21.000 126.2.DNR4IKC021000 NA NA NA NA NA 0.1 NA 2
22.000 126.2.DNR4IKC022000 NA NA NA NA NA 0.1 NA 50
23.000 126.2.DNR4IKC023000 NA NA NA NA NA 0.1 NA NA
24.000 126.2.DNR4IKC024000 NA NA NA NA NA 0.15 NA NA
SEPTEMBER 20, 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.DNR4UKC008000 NA NA NA NA NA 0.1 NA NA
9.000 126.2.DNR4UKC009000 NA NA NA NA NA 0.1 NA NA
10.000 126.2.DNR4UKC010000 NA NA NA NA NA 0.1 NA NA
11.000 126.2.DNR4UKC011000 NA NA NA NA NA 0.1 NA 18
12.000 126.2.DNR4UKC012000 0.01 +0.01 NA 0.1 NA 0.1 5 73
13.000 126.2.DNR4UKC013000 NA NA NA NA NA 0.2 NA 57
14.000 126.2.DNR4UKC014000 NA NA NA NA NA 0.15 NA 285
15.000 126.2.DNR4UKC015000 0.05 unch unch 0.1 NA 0.1 2 1,144
16.000 126.2.DNR4UKC016000 0.40 +0.25 +166.67% 0.06 0.250 0.4 76 1,150
17.000 126.2.DNR4UKC017000 1.36 +0.28 +25.93% 0.06 1.250 1.4 70 2,573
18.000 126.2.DNR4UKC018000 2.27 +0.17 +8.10% 0.06 2.150 2.4 4 846
19.000 126.2.DNR4UKC019000 3.35 +0.31 +10.20% 0.06 3.200 3.4 20 364
20.000 126.2.DNR4UKC020000 3.40 +3.40 NA 0.06 4.100 4.4 206 106
21.000 126.2.DNR4UKC021000 NA NA NA NA 5.000 5.4 NA NA
22.000 126.2.DNR4UKC022000 NA NA NA NA 6.000 6.4 NA NA
23.000 126.2.DNR4UKC023000 NA NA NA NA 7.000 7.4 NA NA
24.000 126.2.DNR4UKC024000 NA NA NA NA 8.000 8.5 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 4:00 AM ET