$40.10 +0.96 (2.45%) Delta Air Lines Inc (DE) - NYSE

Oct. 31, 2014 | 12:41 PM
Last Trade: 40.10
Trade Time: Oct 31 12:41 PM Eastern Daylight Time
Change: +0.96 (2.45%)
Prev Close: 39.14
Open: 39.93
Bid: 40.10
Ask: 40.11
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1431J23 14.65 0.00 15.45 266.0 17.30 105.0 0.0 0
24.00 DAL1431J24 13.40 0.00 14.45 100.0 16.45 79.0 0.0 0
25.00 DAL1431J25 13.25 0.40 14.85 300.0 15.50 252.0 2.0 49
26.00 DAL1431J26 5.30 -6.55 13.85 277.0 14.30 217.0 10.0 10
27.00 DAL1431J27 10.40 0.00 11.50 100.0 13.45 79.0 0.0 0
28.00 DAL1431J28 6.90 -2.45 11.85 196.0 12.30 196.0 2.0 2
29.00 DAL1431J29 10.25 1.45 10.85 327.0 11.30 192.0 2.0 22
30.00 DAL1431J30 3.80 -4.95 9.85 468.0 10.40 593.0 2.0 22
30.50 DAL1431J30.5 6.85 0.00 7.90 404.0 9.75 79.0 0.0 0
31.00 DAL1431J31 8.80 1.05 8.85 457.0 9.40 735.0 4.0 58
31.50 DAL1431J31.5 3.00 -4.30 8.35 882.0 8.75 247.0 27.0 24
32.00 DAL1431J32 3.80 -3.00 7.85 884.0 8.30 252.0 1.0 75
32.50 DAL1431J32.5 7.00 0.00 7.35 1739.0 7.90 1818.0 3.0 421
33.00 DAL1431J33 5.45 -0.35 6.90 892.0 7.40 1349.0 1.0 56
33.50 DAL1431J33.5 6.10 0.40 6.40 905.0 6.90 1310.0 2.0 67
34.00 DAL1431J34 6.30 1.35 6.00 1714.0 6.25 1014.0 10.0 129
34.50 DAL1431J34.5 1.61 -2.69 5.40 1947.0 5.90 2023.0 59.0 172
35.00 DAL1431J35 3.97 0.00 4.95 2213.0 5.25 1414.0 100.0 312
35.50 DAL1431J35.5 4.50 1.06 4.40 2657.0 4.85 1945.0 5.0 493
36.00 DAL1431J36 4.35 1.18 4.00 1388.0 4.45 2403.0 13.0 970
36.50 DAL1431J36.5 2.78 0.00 3.40 2027.0 3.75 1479.0 24.0 304
37.00 DAL1431J37 3.20 1.13 3.00 42.0 3.40 2354.0 1.0 465
37.50 DAL1431J37.5 2.60 1.07 2.55 1171.0 2.75 1321.0 54.0 582
38.00 DAL1431J38 2.08 1.02 2.01 1554.0 2.24 1208.0 26.0 1,285
38.50 DAL1431J38.5 1.77 1.06 1.51 1191.0 1.88 2588.0 56.0 615
39.00 DAL1431J39 1.22 0.83 1.00 2247.0 1.26 2303.0 273.0 1,157
39.50 DAL1431J39.5 0.59 0.44 0.53 2084.0 0.79 2818.0 101.0 704
40.00 DAL1431J40 0.28 0.24 0.24 11.0 0.30 30.0 326.0 5,595
40.50 DAL1431J40.5 0.04 0.01 0.02 232.0 0.06 779.0 20.0 825
41.00 DAL1431J41 0.04 0.00 0.01 90.0 0.01 3.0 4.0 632
41.50 DAL1431J41.5 0.14 0.13 0.01 19.0 0.06 2630.0 10.0 159
42.00 DAL1431J42 0.05 -0.02 0.01 129.0 0.06 1850.0 40.0 73
42.50 DAL1431J42.5 0.41 0.34 0.02 138.0 0.06 2278.0 22.0 22
43.00 DAL1431J43 0.29 0.19 0.01 87.0 0.09 981.0 10.0 20
43.50 DAL1431J43.5 0.09 0.02 0.01 10.0 0.09 1480.0 3.0 9
44.00 DAL1431J44 0.01 -0.06 0.01 10.0 0.06 2007.0 4.0 12
44.50 DAL1431J44.5 0.09 0.00 0.01 10.0 0.08 362.0 0.0 0
45.00 DAL1431J45 0.09 0.00 0.01 10.0 0.08 399.0 0.0 0
45.50 DAL1431J45.5 0.09 0.00 0.01 10.0 0.08 425.0 0.0 0
46.00 DAL1431J46 0.16 0.07 0.01 10.0 0.08 896.0 2.0 2
46.50 DAL1431J46.5 0.09 0.00 0.01 10.0 0.08 347.0 0.0 0
47.00 DAL1431J47 0.09 0.00 0.01 10.0 0.08 409.0 0.0 0
47.50 DAL1431J47.5 0.09 0.00 0.01 10.0 0.08 397.0 0.0 0
48.00 DAL1431J48 0.05 0.03 0.01 1.0 0.06 2278.0 10.0 22

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1431V23 0.02 0.00 0.01 1.0 0.02 540.0 1.0 41
24.00 DAL1431V24 0.02 -0.04 0.01 10.0 0.06 1485.0 100.0 100
25.00 DAL1431V25 0.49 0.41 0.01 56.0 0.06 1499.0 100.0 100
26.00 DAL1431V26 0.02 -0.02 0.01 56.0 0.06 1527.0 100.0 234
27.00 DAL1431V27 0.02 -0.04 0.01 56.0 0.06 1511.0 10.0 760
28.00 DAL1431V28 0.02 -0.04 0.01 21.0 0.01 53.0 10.0 510
29.00 DAL1431V29 0.03 -0.03 0.01 21.0 0.06 1353.0 10.0 513
30.00 DAL1431V30 0.01 -0.04 0.01 30.0 0.06 1726.0 50.0 1,170
30.50 DAL1431V30.5 0.01 -0.05 0.01 45.0 0.06 2139.0 30.0 30
31.00 DAL1431V31 0.05 -0.02 0.01 29.0 0.06 1961.0 50.0 308
31.50 DAL1431V31.5 0.53 0.47 0.01 10.0 0.06 1941.0 12.0 215
32.00 DAL1431V32 0.03 -0.06 0.01 103.0 0.06 1046.0 3.0 504
32.50 DAL1431V32.5 0.28 0.24 0.01 114.0 0.01 104.0 21.0 89
33.00 DAL1431V33 0.01 -0.01 0.01 3.0 0.01 101.0 3.0 261
33.50 DAL1431V33.5 0.15 0.09 0.01 868.0 0.06 1007.0 10.0 983
34.00 DAL1431V34 0.01 0.00 0.01 1.0 0.01 82.0 11.0 378
34.50 DAL1431V34.5 0.04 -0.03 0.02 729.0 0.06 1120.0 20.0 490
35.00 DAL1431V35 0.05 -0.02 0.05 2.0 0.06 1544.0 2.0 303
35.50 DAL1431V35.5 0.02 0.00 0.01 8.0 0.06 1576.0 2.0 672
36.00 DAL1431V36 0.03 0.00 0.01 10.0 0.06 1871.0 6.0 712
36.50 DAL1431V36.5 0.03 -0.03 0.03 108.0 0.06 1955.0 6.0 378
37.00 DAL1431V37 0.01 -0.04 0.01 219.0 0.06 1358.0 11.0 519
37.50 DAL1431V37.5 0.02 0.00 0.01 897.0 0.06 1636.0 12.0 269
38.00 DAL1431V38 0.02 -0.03 0.02 22.0 0.05 1115.0 11.0 209
38.50 DAL1431V38.5 0.02 -0.14 0.02 13.0 0.03 567.0 25.0 630
39.00 DAL1431V39 0.02 -0.26 0.01 39.0 0.04 1363.0 9.0 900
39.50 DAL1431V39.5 0.10 -0.55 0.01 418.0 0.04 500.0 139.0 289
40.00 DAL1431V40 0.14 -1.00 0.06 1823.0 0.14 955.0 123.0 295
40.50 DAL1431V40.5 0.25 -0.84 0.30 2576.0 0.47 232.0 25.0 17
41.00 DAL1431V41 1.51 -0.04 0.75 2185.0 1.02 2491.0 80.0 72
41.50 DAL1431V41.5 2.02 0.00 1.24 1888.0 1.50 1828.0 0.0 0
42.00 DAL1431V42 2.52 0.00 1.74 791.0 2.01 582.0 0.0 0
42.50 DAL1431V42.5 3.00 0.00 2.24 772.0 2.51 496.0 0.0 0
43.00 DAL1431V43 3.50 0.00 2.74 812.0 3.05 576.0 0.0 0
43.50 DAL1431V43.5 4.00 0.00 3.05 772.0 3.45 189.0 0.0 0
44.00 DAL1431V44 4.50 0.00 3.55 772.0 3.95 243.0 0.0 0
44.50 DAL1431V44.5 4.95 0.00 4.05 772.0 4.45 398.0 0.0 0
45.00 DAL1431V45 5.45 0.00 4.55 772.0 4.95 398.0 0.0 0
45.50 DAL1431V45.5 6.00 0.00 5.05 782.0 5.50 284.0 0.0 0
46.00 DAL1431V46 6.45 0.00 5.55 772.0 5.95 388.0 0.0 0
46.50 DAL1431V46.5 6.95 0.00 6.05 772.0 6.50 285.0 0.0 0
47.00 DAL1431V47 5.90 0.00 6.55 751.0 6.95 187.0 0.0 0
47.50 DAL1431V47.5 6.40 0.00 7.00 782.0 7.45 158.0 0.0 0
48.00 DAL1431V48 8.05 0.00 7.55 711.0 8.00 266.0 0.0 0