$39.44 +1.52 (4.01%) Delta Air Lines Inc (DE) - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 39.44
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +1.52 (4.01%)
Prev Close: 37.92
Open: 37.99
Bid: 39.43
Ask: 39.44
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1431J23 13.60 0.00 14.40 705.0 17.40 309.0 0.0 0
24.00 DAL1431J24 12.80 0.00 13.40 76.0 15.65 67.0 0.0 0
25.00 DAL1431J25 13.25 0.00 12.10 541.0 14.60 45.0 2.0 57
26.00 DAL1431J26 5.30 -5.75 11.10 541.0 13.60 55.0 10.0 10
27.00 DAL1431J27 10.10 0.00 10.50 102.0 13.00 102.0 0.0 0
28.00 DAL1431J28 6.90 -2.40 9.75 674.0 11.55 69.0 2.0 2
29.00 DAL1431J29 4.00 -4.35 8.70 1563.0 10.55 30.0 5.0 46
30.00 DAL1431J30 3.80 -3.55 7.75 1761.0 9.55 85.0 2.0 24
30.50 DAL1431J30.5 0.00 0.00 7.30 429.0 9.05 102.0 0.0 0
31.00 DAL1431J31 7.17 0.82 8.05 920.0 8.60 254.0 1.0 77
31.50 DAL1431J31.5 3.00 -2.85 6.25 1190.0 8.10 181.0 27.0 89
32.00 DAL1431J32 3.80 -1.55 5.80 1305.0 7.45 148.0 1.0 76
32.50 DAL1431J32.5 6.77 1.77 5.95 2080.0 7.05 74.0 29.0 592
33.00 DAL1431J33 5.45 0.00 4.90 1229.0 6.45 137.0 1.0 62
33.50 DAL1431J33.5 5.85 1.60 5.65 1622.0 6.10 1177.0 16.0 63
34.00 DAL1431J34 4.92 0.47 5.05 2297.0 5.60 177.0 10.0 260
34.50 DAL1431J34.5 1.61 -1.74 4.60 1598.0 5.85 2201.0 59.0 172
35.00 DAL1431J35 3.62 -0.13 3.45 1966.0 4.60 132.0 10.0 323
35.50 DAL1431J35.5 3.40 0.41 3.85 855.0 4.10 157.0 2.0 608
36.00 DAL1431J36 3.40 0.80 3.05 1923.0 3.45 79.0 24.0 984
36.50 DAL1431J36.5 3.05 1.14 3.05 102.0 3.15 206.0 18.0 354
37.00 DAL1431J37 2.56 1.06 2.49 1124.0 2.70 162.0 137.0 513
37.50 DAL1431J37.5 2.18 1.08 2.16 45.0 2.25 107.0 57.0 598
38.00 DAL1431J38 1.70 0.82 1.65 1869.0 1.83 50.0 270.0 1,314
38.50 DAL1431J38.5 1.38 0.71 1.36 44.0 1.43 3.0 230.0 547
39.00 DAL1431J39 1.05 0.51 0.99 10.0 1.07 74.0 737.0 639
39.50 DAL1431J39.5 0.75 0.42 0.74 11.0 0.78 11.0 201.0 411
40.00 DAL1431J40 0.52 0.31 0.52 9.0 0.55 2.0 813.0 5,597
40.50 DAL1431J40.5 0.33 0.15 0.31 264.0 0.38 663.0 387.0 263
41.00 DAL1431J41 0.20 0.04 0.18 1733.0 0.24 439.0 96.0 160
41.50 DAL1431J41.5 0.25 0.24 0.07 75.0 0.13 2.0 2.0 62
42.00 DAL1431J42 0.08 0.07 0.06 48.0 0.08 144.0 35.0 11
42.50 DAL1431J42.5 0.41 0.40 0.02 624.0 0.05 310.0 22.0 22
43.00 DAL1431J43 0.29 0.09 0.01 55.0 0.05 849.0 10.0 20
43.50 DAL1431J43.5 0.09 -0.05 0.01 10.0 0.05 748.0 3.0 9
44.00 DAL1431J44 0.15 0.00 0.01 10.0 0.05 310.0 0.0 0
44.50 DAL1431J44.5 0.16 0.00 0.01 10.0 0.05 200.0 0.0 0
45.00 DAL1431J45 0.16 0.00 0.01 10.0 0.05 433.0 0.0 0
45.50 DAL1431J45.5 0.16 0.00 0.01 10.0 0.05 895.0 0.0 0
46.00 DAL1431J46 0.16 -0.02 0.01 10.0 0.18 787.0 2.0 2
46.50 DAL1431J46.5 0.15 0.00 0.01 10.0 0.15 1021.0 0.0 0
47.00 DAL1431J47 0.15 0.00 0.01 10.0 0.15 774.0 0.0 0
47.50 DAL1431J47.5 0.14 0.00 0.01 10.0 0.14 896.0 0.0 0
48.00 DAL1431J48 0.05 0.00 0.01 1.0 0.11 1835.0 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 39.0 1.0 41
24.00 DAL1431V24 0.02 0.01 0.01 10.0 0.14 1217.0 100.0 100
25.00 DAL1431V25 0.49 0.48 0.01 30.0 0.14 381.0 100.0 100
26.00 DAL1431V26 0.02 0.00 0.01 10.0 0.14 395.0 100.0 234
27.00 DAL1431V27 0.02 0.00 0.01 30.0 0.06 342.0 10.0 760
28.00 DAL1431V28 0.02 0.00 0.01 10.0 0.02 10.0 10.0 510
29.00 DAL1431V29 0.03 0.00 0.01 44.0 0.03 26.0 10.0 513
30.00 DAL1431V30 0.03 0.00 0.01 48.0 0.03 75.0 345.0 866
30.50 DAL1431V30.5 0.00 0.00 0.01 681.0 0.08 1150.0 0.0 0
31.00 DAL1431V31 0.05 0.00 0.01 203.0 0.07 942.0 50.0 308
31.50 DAL1431V31.5 0.53 0.51 0.02 467.0 0.09 958.0 12.0 215
32.00 DAL1431V32 0.09 0.08 0.02 372.0 0.09 919.0 70.0 504
32.50 DAL1431V32.5 0.28 0.25 0.02 469.0 0.09 969.0 21.0 90
33.00 DAL1431V33 0.06 -0.04 0.03 178.0 0.08 467.0 10.0 262
33.50 DAL1431V33.5 0.15 0.09 0.04 13.0 0.09 822.0 10.0 983
34.00 DAL1431V34 0.04 -0.08 0.04 205.0 0.06 73.0 227.0 341
34.50 DAL1431V34.5 0.08 -0.08 0.05 186.0 0.08 273.0 10.0 480
35.00 DAL1431V35 0.10 -0.03 0.05 467.0 0.12 830.0 35.0 297
35.50 DAL1431V35.5 0.13 0.00 0.07 310.0 0.18 2311.0 2.0 647
36.00 DAL1431V36 0.13 -0.24 0.09 216.0 0.16 1295.0 57.0 712
36.50 DAL1431V36.5 0.26 -0.14 0.12 442.0 0.22 1881.0 96.0 285
37.00 DAL1431V37 0.18 -0.41 0.17 30.0 0.20 40.0 132.0 355
37.50 DAL1431V37.5 0.26 -0.50 0.20 259.0 0.27 1028.0 77.0 215
38.00 DAL1431V38 0.32 -0.73 0.29 161.0 0.40 1486.0 162.0 155
38.50 DAL1431V38.5 0.42 -0.50 0.39 36.0 0.46 77.0 337.0 84
39.00 DAL1431V39 0.64 -0.27 0.55 10.0 0.74 2450.0 306.0 152
39.50 DAL1431V39.5 0.85 -0.85 0.77 10.0 1.00 2335.0 57.0 30
40.00 DAL1431V40 1.15 -0.84 1.04 168.0 1.24 1570.0 121.0 27
40.50 DAL1431V40.5 3.41 1.61 1.33 160.0 1.80 3214.0 2.0 2
41.00 DAL1431V41 3.87 1.68 1.69 931.0 2.26 1214.0 50.0 22
41.50 DAL1431V41.5 2.61 0.00 2.11 117.0 2.66 2352.0 0.0 0
42.00 DAL1431V42 3.05 0.00 2.55 43.0 3.60 1580.0 0.0 0
42.50 DAL1431V42.5 3.50 0.00 3.05 91.0 4.15 334.0 0.0 0
43.00 DAL1431V43 4.00 0.00 3.45 99.0 5.15 417.0 0.0 0
43.50 DAL1431V43.5 4.50 0.00 3.95 54.0 5.65 331.0 0.0 0
44.00 DAL1431V44 5.00 0.00 4.50 89.0 5.65 429.0 0.0 0
44.50 DAL1431V44.5 5.50 0.00 4.95 10.0 6.15 187.0 0.0 0
45.00 DAL1431V45 5.80 0.00 5.45 192.0 6.15 111.0 0.0 0
45.50 DAL1431V45.5 5.80 0.00 5.95 45.0 8.00 56.0 0.0 0
46.00 DAL1431V46 6.30 0.00 6.30 180.0 7.70 79.0 0.0 0
46.50 DAL1431V46.5 6.80 0.00 6.70 204.0 7.75 100.0 0.0 0
47.00 DAL1431V47 7.30 0.00 7.25 193.0 8.70 11.0 0.0 0
47.50 DAL1431V47.5 7.75 0.00 7.90 45.0 9.30 119.0 0.0 0
48.00 DAL1431V48 8.90 0.00 7.85 458.0 10.65 157.0 0.0 0