Delta Air Lines Inc (DE) $33.62

down 0.00


16/4/2014 06:40 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 33.62
Trade Time: Apr 16 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 33.62
Open: 32.22
Bid: 33.62
Ask: 33.63
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get DAL Trend Analysis - it has outperformed the S&P 500 by 94%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 DAL1419D21 14.10 3.85 10.10 237.0 12.80 43.0 28.0 28
23.00 DAL1419D23 10.15 0.05 10.00 21.0 10.80 10.0 74.0 52
23.00 DAL1425D23 9.05 0.00 9.05 597.0 11.10 53.0 0.0 0
24.00 DAL1419D24 8.02 -1.08 9.00 21.0 9.80 43.0 3.0 3
24.00 DAL1425D24 8.05 0.00 8.05 626.0 10.60 72.0 0.0 0
25.00 DAL1419D25 8.50 0.00 8.40 900.0 8.80 211.0 20.0 20
25.00 DAL1425D25 8.00 0.00 7.05 613.0 9.80 72.0 10.0 11
26.00 DAL1419D26 8.25 2.90 5.35 32.0 9.20 33.0 20.0 10
26.00 DAL1425D26 5.85 0.00 5.85 462.0 9.25 78.0 0.0 0
27.00 DAL1419D27 6.65 2.40 4.25 112.0 6.90 10.0 51.0 53
27.00 DAL1425D27 5.10 0.00 5.10 604.0 7.85 83.0 0.0 0
27.50 DAL1419D27.5 4.60 0.00 4.20 1.0 8.30 1.0 0.0 0
28.00 DAL1419D28 5.50 0.00 5.40 759.0 5.80 192.0 3.0 99
28.00 DAL1425D28 4.15 0.00 4.15 624.0 6.00 68.0 0.0 0
28.50 DAL1419D28.5 3.60 0.00 3.20 1.0 7.40 1.0 0.0 0
28.50 DAL1425D28.5 3.70 0.00 3.70 554.0 5.55 55.0 0.0 0
29.00 DAL1419D29 4.30 0.00 4.15 740.0 4.80 172.0 55.0 205
29.00 DAL1425D29 3.75 0.00 3.75 554.0 5.00 59.0 0.0 0
29.50 DAL1419D29.5 2.60 0.00 2.60 478.0 5.30 130.0 0.0 0
29.50 DAL1425D29.5 3.70 0.00 3.70 596.0 4.40 52.0 0.0 0
30.00 DAL1419D30 3.60 0.00 3.50 429.0 3.70 129.0 80.0 2,617
30.00 DAL1425D30 5.35 1.75 3.60 93.0 3.95 61.0 1.0 2
30.50 DAL1419D30.5 3.00 0.00 3.00 943.0 3.25 1154.0 30.0 56
30.50 DAL1425D30.5 3.20 0.05 3.15 1336.0 3.45 647.0 3.0 2
31.00 DAL1419D31 2.32 0.00 2.46 1139.0 2.68 169.0 93.0 553
31.00 DAL1425D31 2.90 0.00 2.71 1373.0 2.96 556.0 13.0 65
31.50 DAL1419D31.5 2.12 0.00 2.09 81.0 2.17 183.0 1082.0 775
31.50 DAL1425D31.5 2.42 0.00 2.34 1028.0 2.51 638.0 27.0 48
32.00 DAL1419D32 1.50 0.00 1.59 96.0 1.68 139.0 2489.0 4,742
32.00 DAL1425D32 1.61 0.00 1.97 217.0 2.07 110.0 50.0 351
32.50 DAL1419D32.5 1.23 0.00 1.13 97.0 1.19 99.0 386.0 867
32.50 DAL1425D32.5 1.73 0.00 1.64 79.0 1.72 334.0 1127.0 1,221
33.00 DAL1419D33 0.70 0.00 0.70 99.0 0.75 340.0 2057.0 3,317
33.00 DAL1425D33 1.32 0.00 1.32 1.0 1.37 69.0 673.0 619
33.50 DAL1419D33.5 0.37 0.00 0.36 110.0 0.40 146.0 463.0 3,302
33.50 DAL1425D33.5 1.06 0.00 1.01 27.0 1.05 10.0 150.0 409
34.00 DAL1419D34 0.17 0.00 0.14 91.0 0.17 147.0 1160.0 5,551
34.00 DAL1425D34 0.81 0.00 0.78 177.0 0.83 105.0 85.0 424
34.50 DAL1419D34.5 0.05 0.00 0.05 22.0 0.07 208.0 64.0 305
34.50 DAL1425D34.5 0.60 0.00 0.57 255.0 0.62 22.0 160.0 542
35.00 DAL1419D35 0.02 0.00 0.01 14.0 0.03 75.0 473.0 5,668
35.00 DAL1425D35 0.45 0.00 0.41 268.0 0.46 63.0 49.0 655
35.50 DAL1419D35.5 0.02 0.00 0.01 17.0 0.02 483.0 2.0 1,620
35.50 DAL1425D35.5 0.30 0.00 0.29 246.0 0.31 30.0 47.0 540
36.00 DAL1419D36 0.01 0.00 0.01 11.0 0.01 475.0 150.0 15,400
36.00 DAL1425D36 0.21 0.00 0.20 168.0 0.24 164.0 43.0 430
36.50 DAL1419D36.5 0.02 0.00 0.02 60.0 0.02 49.0 1814.0 1,814
36.50 DAL1425D36.5 0.10 0.00 0.08 1105.0 0.17 287.0 45.0 190
37.00 DAL1419D37 0.01 0.00 0.01 185.0 0.01 484.0 185.0 7,131
37.00 DAL1425D37 0.09 0.00 0.04 1139.0 0.11 148.0 76.0 267
37.50 DAL1419D37.5 0.01 0.00 0.01 31.0 0.01 40.0 0.0 0
37.50 DAL1425D37.5 0.06 0.00 0.02 899.0 0.07 52.0 21.0 172
38.00 DAL1419D38 0.02 0.00 0.04 10.0 0.01 37.0 99.0 2,633
38.00 DAL1425D38 0.06 0.00 0.03 234.0 0.05 104.0 1.0 130
38.50 DAL1419D38.5 0.01 0.00 0.01 57.0 0.01 516.0 0.0 0
38.50 DAL1425D38.5 0.18 0.17 0.01 1.0 0.04 109.0 11.0 566
39.00 DAL1419D39 0.03 0.02 0.01 40.0 0.01 476.0 90.0 319
39.00 DAL1425D39 0.07 0.03 0.01 239.0 0.04 338.0 1.0 9
39.50 DAL1419D39.5 0.01 0.00 0.01 20.0 0.01 476.0 0.0 0
40.00 DAL1419D40 0.06 0.05 0.01 20.0 0.01 476.0 12.0 235
40.00 DAL1425D40 0.08 0.05 0.01 109.0 0.03 90.0 5.0 22
40.50 DAL1419D40.5 0.01 0.00 0.00 0.0 0.01 476.0 0.0 0
41.00 DAL1419D41 0.07 0.06 0.01 10.0 0.01 80.0 27.0 32
41.00 DAL1425D41 0.06 0.00 0.01 45.0 0.06 305.0 0.0 0
41.50 DAL1419D41.5 0.01 0.00 0.00 0.0 0.01 476.0 0.0 0
42.00 DAL1419D42 0.07 0.06 0.01 20.0 0.01 80.0 47.0 115
42.00 DAL1425D42 0.10 0.05 0.01 11.0 0.05 300.0 20.0 20
43.00 DAL1419D43 0.04 0.03 0.01 60.0 0.01 80.0 38.0 38
43.00 DAL1425D43 0.03 0.00 0.01 10.0 0.03 482.0 0.0 0
44.00 DAL1419D44 0.01 0.00 0.01 5.0 0.01 80.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
21.00 DAL1419P21 0.02 0.01 0.01 51.0 0.01 477.0 5.0 5
23.00 DAL1419P23 0.02 0.00 0.01 1.0 0.02 90.0 32.0 48
23.00 DAL1425P23 0.07 0.00 0.00 0.0 0.07 452.0 0.0 0
24.00 DAL1419P24 0.03 0.02 0.01 42.0 0.01 479.0 20.0 20
24.00 DAL1425P24 0.06 0.00 0.01 833.0 0.06 392.0 0.0 0
25.00 DAL1419P25 0.01 0.00 0.01 1.0 0.01 479.0 10.0 33
25.00 DAL1425P25 0.02 -0.01 0.02 98.0 0.03 101.0 20.0 20
26.00 DAL1419P26 0.04 0.02 0.01 111.0 0.02 90.0 1.0 71
26.00 DAL1425P26 0.02 -0.06 0.03 173.0 0.08 491.0 20.0 20
27.00 DAL1419P27 0.05 0.04 0.01 10.0 0.01 476.0 2.0 116
27.00 DAL1425P27 0.04 0.00 0.07 167.0 0.04 373.0 20.0 22
27.50 DAL1419P27.5 0.01 0.00 0.01 10.0 0.01 476.0 0.0 0
28.00 DAL1419P28 0.02 0.01 0.01 39.0 0.01 497.0 11.0 78
28.00 DAL1425P28 0.05 0.00 0.02 441.0 0.07 818.0 25.0 244
28.50 DAL1419P28.5 0.01 0.00 0.01 572.0 0.01 497.0 0.0 0
28.50 DAL1425P28.5 0.10 0.00 0.02 811.0 0.08 853.0 51.0 95
29.00 DAL1419P29 0.01 0.00 0.01 3.0 0.01 485.0 10.0 611
29.00 DAL1425P29 0.30 0.25 0.05 397.0 0.11 1007.0 33.0 171
29.50 DAL1419P29.5 0.10 0.08 0.02 165.0 0.02 487.0 43.0 68
29.50 DAL1425P29.5 0.19 0.00 0.07 544.0 0.14 1041.0 30.0 164
30.00 DAL1419P30 0.01 0.00 0.01 23.0 0.01 55.0 60.0 3,119
30.00 DAL1425P30 0.22 0.00 0.10 569.0 0.17 1021.0 39.0 214
30.50 DAL1419P30.5 0.01 0.00 0.01 15.0 0.02 488.0 11.0 510
30.50 DAL1425P30.5 0.15 0.00 0.15 104.0 0.20 924.0 3.0 118
31.00 DAL1419P31 0.05 0.00 0.01 11.0 0.02 484.0 30.0 4,560
31.00 DAL1425P31 0.22 0.00 0.19 979.0 0.24 195.0 64.0 172
31.50 DAL1419P31.5 0.03 0.00 0.01 1.0 0.02 168.0 81.0 252
31.50 DAL1425P31.5 0.43 0.00 0.28 212.0 0.33 529.0 18.0 67
32.00 DAL1419P32 0.04 0.00 0.01 15.0 0.03 198.0 180.0 2,762
32.00 DAL1425P32 0.62 0.00 0.39 24.0 0.43 113.0 35.0 132
32.50 DAL1419P32.5 0.03 0.00 0.03 476.0 0.06 19.0 222.0 456
32.50 DAL1425P32.5 1.35 0.82 0.52 11.0 0.57 116.0 3.0 129
33.00 DAL1419P33 0.11 0.00 0.09 494.0 0.11 51.0 304.0 6,210
33.00 DAL1425P33 0.85 0.00 0.69 60.0 0.75 145.0 113.0 223
33.50 DAL1419P33.5 0.27 0.00 0.24 95.0 0.28 269.0 275.0 1,507
33.50 DAL1425P33.5 0.93 0.00 0.91 70.0 0.97 237.0 80.0 229
34.00 DAL1419P34 0.56 0.00 0.52 381.0 0.56 19.0 91.0 1,897
34.00 DAL1425P34 2.07 0.91 1.15 145.0 1.24 526.0 12.0 111
34.50 DAL1419P34.5 1.88 0.00 0.83 1278.0 1.03 1400.0 3.0 48
34.50 DAL1425P34.5 2.23 0.00 1.44 83.0 1.56 140.0 3.0 463
35.00 DAL1419P35 1.42 0.00 1.27 840.0 1.51 704.0 43.0 3,346
35.00 DAL1425P35 1.86 0.00 1.78 47.0 1.90 487.0 103.0 279
35.50 DAL1419P35.5 2.39 0.65 1.74 253.0 2.01 199.0 10.0 10
35.50 DAL1425P35.5 1.58 -0.57 2.15 57.0 2.34 479.0 3.0 7
36.00 DAL1419P36 2.98 0.00 2.25 2117.0 2.51 976.0 150.0 251
36.00 DAL1425P36 3.03 0.47 2.55 52.0 2.99 868.0 165.0 182
36.50 DAL1419P36.5 1.83 0.08 1.75 1085.0 3.35 741.0 10.0 10
36.50 DAL1425P36.5 2.70 0.00 2.70 1481.0 3.95 896.0 0.0 0
37.00 DAL1419P37 3.40 0.00 3.25 909.0 3.60 369.0 1.0 323
37.00 DAL1425P37 3.15 0.00 3.15 889.0 4.90 384.0 0.0 26
37.50 DAL1419P37.5 2.75 0.00 2.75 472.0 5.40 132.0 0.0 0
37.50 DAL1425P37.5 3.71 0.16 3.55 194.0 5.70 124.0 10.0 15
38.00 DAL1419P38 3.05 -0.30 3.35 694.0 6.75 53.0 42.0 20
38.00 DAL1425P38 3.15 -0.55 3.70 588.0 6.45 85.0 5.0 28
38.50 DAL1419P38.5 6.03 2.33 3.70 338.0 7.25 212.0 10.0 0
38.50 DAL1425P38.5 7.05 2.85 4.20 629.0 7.05 107.0 2.0 27
39.00 DAL1419P39 6.54 1.34 5.20 82.0 7.75 21.0 10.0 73
39.00 DAL1425P39 7.55 2.85 4.70 633.0 7.55 84.0 2.0 14
39.50 DAL1419P39.5 4.05 0.00 3.95 21.0 8.25 43.0 0.0 0
40.00 DAL1419P40 5.75 0.75 4.90 21.0 8.75 43.0 11.0 204
40.00 DAL1425P40 5.45 0.00 5.45 610.0 8.25 73.0 0.0 0
40.50 DAL1419P40.5 5.05 0.00 4.95 21.0 9.25 43.0 0.0 0
41.00 DAL1419P41 6.90 0.90 5.80 1.0 9.75 43.0 20.0 92
41.00 DAL1425P41 6.45 0.00 6.05 10.0 9.75 21.0 0.0 0
41.50 DAL1419P41.5 6.15 0.00 6.05 21.0 10.25 43.0 0.0 0
42.00 DAL1419P42 6.90 0.00 6.80 21.0 10.70 21.0 0.0 0
42.00 DAL1425P42 7.20 0.00 6.55 22.0 10.75 34.0 0.0 0
43.00 DAL1419P43 7.90 0.00 7.80 21.0 11.70 21.0 0.0 0
43.00 DAL1425P43 7.90 0.00 7.45 34.0 10.15 22.0 0.0 0
44.00 DAL1419P44 9.00 0.00 8.90 21.0 12.75 43.0 0.0 0
Trading Center