$38.94 0.00 (0.00%) Delta Air Lines Inc (DE) - NYSE

Sep. 17, 2014 | 04:02 PM
Last Trade: 38.94
Trade Time: Sep 17 04:02 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 38.94
Open: 39.52
Bid: 38.94
Ask: 38.95
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 DAL1420I16 16.56 -5.39 21.95 1280.0 23.20 928.0 2.0 2
18.00 DAL1420I18 19.10 0.00 19.10 672.0 22.70 672.0 0.0 0
19.00 DAL1420I19 16.10 -3.15 19.25 1280.0 20.20 928.0 3.0 3
20.00 DAL1420I20 18.53 1.48 17.05 672.0 20.85 620.0 1.0 1
21.00 DAL1420I21 14.00 -2.00 16.00 672.0 18.35 550.0 1.0 10
23.00 DAL1420I23 17.65 2.35 15.30 1089.0 16.20 817.0 2.0 2
24.00 DAL1420I24 13.15 0.05 13.10 678.0 15.25 423.0 2.0 108
25.00 DAL1420I25 12.55 -0.35 12.90 1428.0 14.30 1153.0 2.0 39
26.00 DAL1420I26 13.05 0.00 12.15 2215.0 13.30 2212.0 25.0 221
27.00 DAL1420I27 12.06 0.00 10.95 2711.0 12.25 2193.0 15.0 249
28.00 DAL1420I28 12.25 2.25 10.00 2709.0 12.10 2709.0 15.0 311
29.00 DAL1420I29 11.00 1.85 9.15 2709.0 10.30 2709.0 100.0 477
29.00 DAL1426I29 9.65 0.00 9.65 1897.0 10.45 1885.0 0.0 0
29.50 DAL1426I29.5 7.95 0.00 7.95 1473.0 10.75 1473.0 0.0 0
30.00 DAL1420I30 9.25 1.10 8.15 2709.0 9.30 2697.0 3.0 437
30.00 DAL1426I30 9.90 1.40 8.50 1991.0 9.40 1971.0 30.0 30
30.50 DAL1426I30.5 8.10 0.00 8.10 1572.0 9.00 2005.0 0.0 0
31.00 DAL1420I31 7.65 0.35 7.30 2707.0 8.30 2708.0 1.0 270
31.00 DAL1426I31 8.40 0.75 7.65 1905.0 8.40 1905.0 24.0 24
31.50 DAL1420I31.5 7.15 0.00 7.15 1821.0 7.95 1744.0 0.0 0
31.50 DAL1426I31.5 7.05 0.00 7.05 1648.0 8.25 1611.0 0.0 0
32.00 DAL1420I32 7.30 0.00 6.85 2828.0 7.15 2849.0 1.0 360
32.00 DAL1426I32 7.40 0.90 6.50 1931.0 7.55 1954.0 71.0 72
32.50 DAL1420I32.5 6.15 0.00 6.15 1833.0 7.00 1932.0 0.0 0
32.50 DAL1426I32.5 6.05 0.00 6.05 1665.0 7.00 2150.0 0.0 0
33.00 DAL1420I33 6.30 0.60 5.70 2860.0 6.35 2817.0 5.0 813
33.00 DAL1426I33 6.50 0.80 5.70 2095.0 6.40 1591.0 54.0 73
33.50 DAL1420I33.5 5.15 0.00 5.15 1838.0 6.00 1810.0 0.0 0
33.50 DAL1426I33.5 5.20 0.00 5.20 1590.0 6.00 1196.0 0.0 0
34.00 DAL1420I34 5.75 0.00 4.85 2559.0 5.25 1811.0 37.0 1,086
34.00 DAL1426I34 5.65 0.95 4.70 2067.0 5.40 1566.0 24.0 67
34.50 DAL1420I34.5 5.86 1.76 4.10 2378.0 5.00 1753.0 5.0 5
34.50 DAL1426I34.5 4.25 0.00 4.25 1791.0 5.00 1257.0 0.0 0
35.00 DAL1420I35 3.92 0.00 3.70 2789.0 4.30 2313.0 39.0 2,378
35.00 DAL1426I35 3.90 0.00 3.75 2188.0 4.45 1666.0 10.0 21
35.50 DAL1420I35.5 3.45 0.40 3.05 2609.0 3.95 2067.0 11.0 11
35.50 DAL1426I35.5 3.25 0.00 3.25 1720.0 4.30 1306.0 0.0 0
36.00 DAL1420I36 2.69 -0.29 2.84 2774.0 3.25 3386.0 49.0 8,763
36.00 DAL1426I36 3.80 1.00 2.80 2195.0 3.40 1519.0 5.0 74
36.50 DAL1420I36.5 2.60 0.43 2.17 2049.0 2.90 2626.0 10.0 10
36.50 DAL1426I36.5 2.36 0.06 2.30 2232.0 2.99 2238.0 1.0 74
37.00 DAL1420I37 1.93 -0.09 1.87 1780.0 2.24 3102.0 45.0 8,401
37.00 DAL1426I37 2.65 0.68 1.97 2861.0 2.54 2332.0 1.0 29
37.50 DAL1420I37.5 1.77 0.37 1.40 1873.0 1.62 3043.0 2.0 139
37.50 DAL1426I37.5 2.61 0.00 1.68 2537.0 2.00 2541.0 7.0 317
38.00 DAL1420I38 1.10 0.00 0.99 2216.0 1.12 2270.0 92.0 11,252
38.00 DAL1426I38 1.37 0.00 1.21 3168.0 1.56 2543.0 15.0 33
38.50 DAL1420I38.5 1.17 0.52 0.65 792.0 0.81 3247.0 57.0 789
38.50 DAL1426I38.5 1.05 0.00 1.00 52.0 1.05 271.0 42.0 185
39.00 DAL1420I39 0.40 0.04 0.35 127.0 0.37 64.0 777.0 10,448
39.00 DAL1426I39 0.82 0.00 0.70 3652.0 0.77 39.0 85.0 358
39.50 DAL1420I39.5 0.24 0.00 0.15 1092.0 0.17 38.0 878.0 2,408
39.50 DAL1426I39.5 0.60 0.00 0.50 1628.0 0.60 2177.0 107.0 254
40.00 DAL1420I40 0.08 0.00 0.05 1594.0 0.07 3.0 1472.0 15,793
40.00 DAL1426I40 0.42 0.00 0.32 2348.0 0.40 2355.0 92.0 698
40.50 DAL1420I40.5 0.03 0.00 0.02 39.0 0.03 79.0 432.0 3,286
40.50 DAL1426I40.5 0.21 0.00 0.21 552.0 0.25 509.0 106.0 415
41.00 DAL1420I41 0.01 0.00 0.01 1.0 0.01 9.0 337.0 16,344
41.00 DAL1426I41 0.16 0.00 0.12 1684.0 0.21 1940.0 93.0 716
41.50 DAL1420I41.5 0.01 0.00 0.01 25.0 0.01 103.0 21.0 1,026
41.50 DAL1426I41.5 0.16 0.00 0.07 1208.0 0.15 1549.0 6.0 250
42.00 DAL1420I42 0.01 0.00 0.01 50.0 0.01 535.0 14.0 11,227
42.00 DAL1426I42 0.09 0.00 0.06 2.0 0.09 110.0 25.0 1,105
42.50 DAL1420I42.5 0.02 0.00 0.01 5.0 0.02 251.0 8.0 917
42.50 DAL1426I42.5 0.53 0.51 0.02 738.0 0.09 1823.0 69.0 83
43.00 DAL1420I43 0.01 -0.01 0.02 6.0 0.02 275.0 1.0 6,149
43.00 DAL1426I43 0.08 0.07 0.01 851.0 0.07 1306.0 7.0 105
43.50 DAL1420I43.5 0.03 0.01 0.01 10.0 0.02 203.0 1.0 61
43.50 DAL1426I43.5 0.05 0.03 0.02 7.0 0.08 38.0 7.0 407
44.00 DAL1420I44 0.01 0.00 0.01 10.0 0.01 57.0 2.0 7,600
44.00 DAL1426I44 0.23 0.16 0.01 187.0 0.07 1577.0 1.0 1
44.50 DAL1420I44.5 0.03 0.01 0.01 10.0 0.02 240.0 75.0 236
45.00 DAL1420I45 0.01 0.00 0.01 10.0 0.01 106.0 18.0 6,364
45.00 DAL1426I45 0.15 0.09 0.01 10.0 0.06 919.0 10.0 10
45.50 DAL1420I45.5 0.02 0.00 0.01 10.0 0.02 269.0 0.0 0
46.00 DAL1420I46 0.01 -0.01 0.01 10.0 0.02 116.0 4.0 1,531
46.00 DAL1426I46 0.06 0.00 0.01 30.0 0.06 1101.0 0.0 0
47.00 DAL1420I47 0.02 0.00 0.01 360.0 0.02 171.0 824.0 1,408
47.00 DAL1426I47 0.06 0.00 0.01 10.0 0.06 719.0 0.0 0
48.00 DAL1420I48 0.02 0.00 0.01 68.0 0.02 360.0 2.0 250
49.00 DAL1420I49 0.09 0.07 0.01 42.0 0.02 420.0 18.0 1,265
50.00 DAL1420I50 0.01 -0.01 0.01 51.0 0.02 434.0 2.0 141

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 DAL1420U16 0.03 0.01 0.01 24.0 0.02 274.0 3.0 192
18.00 DAL1420U18 0.02 0.00 0.01 64.0 0.02 505.0 31.0 59
19.00 DAL1420U19 0.04 0.02 0.01 68.0 0.02 433.0 3.0 19
20.00 DAL1420U20 0.05 0.03 0.01 10.0 0.02 366.0 5.0 82
21.00 DAL1420U21 0.02 0.00 0.01 10.0 0.02 305.0 5.0 117
23.00 DAL1420U23 0.01 0.00 0.01 49.0 0.01 149.0 3.0 271
24.00 DAL1420U24 0.10 0.08 0.01 40.0 0.02 417.0 15.0 200
25.00 DAL1420U25 0.01 -0.01 0.01 40.0 0.02 419.0 20.0 434
26.00 DAL1420U26 0.03 0.01 0.01 10.0 0.02 345.0 5.0 382
27.00 DAL1420U27 0.01 -0.01 0.01 105.0 0.02 414.0 10.0 446
28.00 DAL1420U28 0.02 0.00 0.02 10.0 0.02 255.0 1.0 397
29.00 DAL1420U29 0.01 0.00 0.01 31.0 0.01 93.0 12.0 1,676
29.00 DAL1426U29 0.02 0.00 0.01 97.0 0.02 149.0 0.0 0
29.50 DAL1426U29.5 0.14 0.08 0.01 43.0 0.06 1278.0 1.0 1
30.00 DAL1420U30 0.01 0.00 0.01 6.0 0.01 140.0 10.0 2,532
30.00 DAL1426U30 0.06 0.00 0.01 76.0 0.06 1228.0 0.0 0
30.50 DAL1426U30.5 0.11 0.04 0.01 91.0 0.07 1312.0 3.0 3
31.00 DAL1420U31 0.01 0.00 0.01 1.0 0.03 931.0 10.0 918
31.00 DAL1426U31 0.17 0.10 0.01 117.0 0.07 1741.0 10.0 3
31.50 DAL1420U31.5 0.03 0.00 0.01 49.0 0.03 1314.0 0.0 0
31.50 DAL1426U31.5 0.20 0.19 0.01 91.0 0.07 1697.0 7.0 1
32.00 DAL1420U32 0.01 0.00 0.01 1.0 0.03 1808.0 1.0 6,732
32.00 DAL1426U32 0.13 0.12 0.01 92.0 0.07 2431.0 10.0 110
32.50 DAL1420U32.5 0.03 0.00 0.01 10.0 0.03 2050.0 0.0 0
32.50 DAL1426U32.5 0.53 0.52 0.01 146.0 0.07 1552.0 1.0 1
33.00 DAL1420U33 0.01 0.00 0.01 6.0 0.01 42.0 1.0 6,581
33.00 DAL1426U33 0.40 0.39 0.01 1314.0 0.07 820.0 1.0 11
33.50 DAL1420U33.5 0.03 0.00 0.01 10.0 0.03 234.0 0.0 0
33.50 DAL1426U33.5 1.05 1.04 0.01 1362.0 0.08 1702.0 100.0 100
34.00 DAL1420U34 0.03 0.00 0.01 34.0 0.03 348.0 3.0 9,128
34.00 DAL1426U34 0.05 0.00 0.01 1375.0 0.08 1650.0 5.0 134
34.50 DAL1420U34.5 0.02 -0.02 0.01 52.0 0.04 1639.0 1.0 54
34.50 DAL1426U34.5 0.10 0.08 0.02 1594.0 0.09 1687.0 3.0 23
35.00 DAL1420U35 0.04 0.02 0.01 31.0 0.02 251.0 6.0 4,307
35.00 DAL1426U35 0.05 0.00 0.03 1641.0 0.11 1751.0 2.0 75
35.50 DAL1420U35.5 0.04 -0.02 0.01 10.0 0.06 2377.0 5.0 455
35.50 DAL1426U35.5 0.09 0.00 0.04 1747.0 0.12 1851.0 12.0 120
36.00 DAL1420U36 0.02 0.00 0.02 985.0 0.03 549.0 231.0 4,881
36.00 DAL1426U36 0.11 0.00 0.09 54.0 0.15 1489.0 16.0 178
36.50 DAL1420U36.5 0.05 0.00 0.01 156.0 0.05 3593.0 20.0 1,086
36.50 DAL1426U36.5 0.28 0.16 0.12 1112.0 0.16 1362.0 6.0 13
37.00 DAL1420U37 0.04 0.00 0.02 364.0 0.06 2703.0 146.0 4,115
37.00 DAL1426U37 0.21 0.00 0.19 50.0 0.22 1317.0 431.0 246
37.50 DAL1420U37.5 0.04 0.00 0.04 279.0 0.07 2278.0 523.0 2,968
37.50 DAL1426U37.5 0.25 0.00 0.28 49.0 0.32 106.0 47.0 237
38.00 DAL1420U38 0.07 -0.03 0.09 715.0 0.12 1399.0 1018.0 7,458
38.00 DAL1426U38 0.42 0.00 0.40 74.0 0.42 30.0 35.0 267
38.50 DAL1420U38.5 0.20 0.00 0.20 723.0 0.23 321.0 419.0 2,070
38.50 DAL1426U38.5 0.65 0.00 0.57 210.0 0.61 711.0 143.0 128
39.00 DAL1420U39 0.44 0.00 0.40 289.0 0.46 1591.0 229.0 4,749
39.00 DAL1426U39 0.77 0.00 0.78 317.0 0.83 550.0 76.0 287
39.50 DAL1420U39.5 0.60 0.00 0.70 1201.0 0.76 1059.0 66.0 998
39.50 DAL1426U39.5 0.99 0.00 1.04 996.0 1.09 214.0 107.0 202
40.00 DAL1420U40 0.95 0.00 1.01 2667.0 1.21 1910.0 80.0 4,277
40.00 DAL1426U40 1.34 0.00 1.20 3930.0 1.45 309.0 15.0 151
40.50 DAL1420U40.5 1.30 -0.09 1.39 2320.0 1.68 2906.0 18.0 496
40.50 DAL1426U40.5 1.49 -0.07 1.56 2347.0 2.04 3167.0 70.0 174
41.00 DAL1420U41 1.25 0.00 1.93 2189.0 2.17 2473.0 20.0 1,250
41.00 DAL1426U41 1.79 -0.10 1.89 2361.0 2.43 3028.0 30.0 53
41.50 DAL1420U41.5 1.91 0.00 2.41 2280.0 2.66 2450.0 28.0 230
41.50 DAL1426U41.5 2.43 0.16 2.27 2424.0 2.98 2443.0 97.0 147
42.00 DAL1420U42 3.01 0.55 2.46 2933.0 3.30 2943.0 10.0 444
42.00 DAL1426U42 3.30 0.75 2.55 1676.0 3.40 2265.0 24.0 58
42.50 DAL1420U42.5 3.50 0.55 2.95 2273.0 4.00 1341.0 1.0 1
42.50 DAL1426U42.5 3.20 0.34 2.86 1687.0 3.85 2228.0 10.0 10
43.00 DAL1420U43 3.60 0.15 3.45 2518.0 4.50 2069.0 10.0 3,085
43.00 DAL1426U43 3.70 0.40 3.30 1631.0 4.35 2130.0 27.0 37
43.50 DAL1420U43.5 3.95 0.00 3.95 1366.0 5.00 1267.0 0.0 0
43.50 DAL1426U43.5 3.30 -0.50 3.80 1506.0 4.90 1610.0 13.0 13
44.00 DAL1420U44 5.24 0.79 4.45 1160.0 5.50 1811.0 10.0 32
44.00 DAL1426U44 4.00 -0.25 4.25 1485.0 5.40 1663.0 24.0 24
44.50 DAL1420U44.5 4.95 0.00 4.95 436.0 6.00 772.0 0.0 0
45.00 DAL1420U45 5.25 -0.20 5.45 1511.0 6.50 2368.0 55.0 159
45.00 DAL1426U45 4.65 -0.55 5.20 2136.0 6.75 2136.0 41.0 41
45.50 DAL1420U45.5 5.95 0.00 5.95 441.0 7.00 719.0 0.0 0
46.00 DAL1420U46 9.05 2.60 6.45 1179.0 7.50 1053.0 8.0 13
46.00 DAL1426U46 5.85 0.00 5.85 1083.0 8.30 1083.0 0.0 0
47.00 DAL1420U47 10.05 3.15 6.90 187.0 8.80 187.0 10.0 12
47.00 DAL1426U47 6.70 0.00 6.70 984.0 8.75 977.0 0.0 0
48.00 DAL1420U48 10.80 2.80 8.00 1066.0 9.90 994.0 20.0 17
49.00 DAL1420U49 8.30 0.00 8.30 672.0 10.20 519.0 0.0 0
50.00 DAL1420U50 12.80 3.40 9.40 752.0 11.20 534.0 111.0 132