DENBURY RESOURCES Inc

(NYSE: DNR)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
16.95 Down -0.34 -1.97%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 16, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.DNR4HGC010000 NA NA NA NA 6.900 7.3 NA NA
11.000 126.2.DNR4HGC011000 NA NA NA NA 5.900 6.2 NA NA
12.000 126.2.DNR4HGC012000 NA NA NA NA 4.900 5.2 NA NA
13.000 126.2.DNR4HGC013000 NA NA NA NA 3.900 4.3 NA NA
14.000 126.2.DNR4HGC014000 NA NA NA NA 2.900 3.2 NA NA
15.000 126.2.DNR4HGC015000 NA NA NA NA 1.900 2.15 NA NA
16.000 126.2.DNR4HGC016000 1.05 -0.35 -25.00% 0.20 1.000 1.15 16 36
17.000 126.2.DNR4HGC017000 0.35 -0.20 -36.36% 0.4 0.300 0.4 32 187
18.000 126.2.DNR4HGC018000 0.07 -0.03 -30.00% 0.1 0.050 0.1 66 4,702
19.000 126.2.DNR4HGC019000 0.05 -0.05 -50.00% 0.05 NA 0.05 4 321
20.000 126.2.DNR4HGC020000 0.15 +0.05 +50.00% 0.05 NA 0.05 1 233
21.000 126.2.DNR4HGC021000 0.10 +0.10 NA 0.05 NA 0.05 50 50
22.000 126.2.DNR4HGC022000 NA NA NA NA NA 0.05 NA NA
23.000 126.2.DNR4HGC023000 NA NA NA NA NA 0.05 NA NA
24.000 126.2.DNR4HGC024000 NA NA NA NA NA 0.05 NA NA
25.000 126.2.DNR4HGC025000 NA NA NA NA NA 0.05 NA NA
26.000 126.2.DNR4HGC026000 NA NA NA NA NA 0.05 NA NA
AUGUST 16, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
10.000 126.2.DNR4TGC010000 NA NA NA NA NA 0.05 NA NA
11.000 126.2.DNR4TGC011000 NA NA NA NA NA 0.05 NA NA
12.000 126.2.DNR4TGC012000 NA NA NA NA NA 0.05 NA NA
13.000 126.2.DNR4TGC013000 NA NA NA NA NA 0.05 NA NA
14.000 126.2.DNR4TGC014000 NA NA NA NA NA 0.05 NA NA
15.000 126.2.DNR4TGC015000 NA NA NA NA NA 0.05 NA NA
16.000 126.2.DNR4TGC016000 0.06 +0.06 NA 0.1 NA 0.1 10 11
17.000 126.2.DNR4TGC017000 0.35 +0.10 +40.00% 0.35 0.350 0.4 30 110
18.000 126.2.DNR4TGC018000 1.00 +0.40 +66.67% 0.10 1.000 1.15 1 1,061
19.000 126.2.DNR4TGC019000 1.95 +0.85 +77.27% 0.05 1.950 2.1 5 45
20.000 126.2.DNR4TGC020000 NA NA NA NA 2.700 3.2 10 10
21.000 126.2.DNR4TGC021000 NA NA NA NA 3.700 4.1 NA NA
22.000 126.2.DNR4TGC022000 NA NA NA NA 4.700 5.1 NA NA
23.000 126.2.DNR4TGC023000 NA NA NA NA 5.700 6.1 NA NA
24.000 126.2.DNR4TGC024000 NA NA NA NA 6.700 7.1 NA NA
25.000 126.2.DNR4TGC025000 NA NA NA NA 7.700 8.1 NA NA
26.000 126.2.DNR4TGC026000 NA NA NA NA 8.800 9.1 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 7:55 AM ET