$43.09 -0.87 (-1.98%) Delta Air Lines Inc (DE) - NYSE

Nov. 21, 2014 | 04:00 PM
Last Trade: 43.09
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.87 (-1.98%)
Prev Close: 43.96
Open: 44.17
Bid: 43.08
Ask: 43.09
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1428K23 19.30 0.00 19.40 94.0 21.35 94.0 0.0 0
24.00 DAL1428K24 18.45 0.00 17.20 45.0 19.55 640.0 0.0 0
25.00 DAL1428K25 8.90 -8.40 16.80 168.0 19.00 252.0 18.0 18
26.00 DAL1428K26 7.80 -8.60 15.90 168.0 17.95 252.0 12.0 12
27.50 DAL1428K27.5 6.54 -8.36 14.30 168.0 16.45 168.0 30.0 40
28.00 DAL1428K28 5.95 -9.30 14.20 168.0 16.00 168.0 10.0 10
28.50 DAL1428K28.5 4.00 -11.00 13.35 168.0 15.45 168.0 13.0 19
29.00 DAL1428K29 4.76 -9.69 13.50 168.0 14.95 138.0 24.0 14
29.50 DAL1428K29.5 3.50 -10.55 13.35 168.0 14.55 252.0 11.0 11
30.00 DAL1428K30 9.65 -4.00 12.75 251.0 14.10 495.0 14.0 36
30.50 DAL1428K30.5 3.95 -9.10 11.60 168.0 13.60 252.0 20.0 20
31.00 DAL1428K31 11.03 -1.52 11.75 168.0 13.40 563.0 10.0 24
31.50 DAL1428K31.5 3.35 -8.70 11.15 168.0 12.55 168.0 20.0 12
32.00 DAL1428K32 7.90 -3.65 10.35 168.0 12.05 168.0 2.0 5
32.50 DAL1428K32.5 9.90 -1.15 10.20 247.0 11.90 1137.0 24.0 44
33.00 DAL1428K33 11.35 0.80 9.70 816.0 11.00 1876.0 22.0 195
33.50 DAL1428K33.5 5.25 -4.80 9.40 441.0 9.90 373.0 5.0 31
34.00 DAL1428K34 10.00 0.30 8.90 469.0 9.70 1261.0 14.0 87
34.50 DAL1428K34.5 4.50 -4.65 8.25 174.0 9.10 622.0 4.0 4
35.00 DAL1428K35 9.00 0.30 7.85 515.0 8.40 802.0 14.0 71
35.50 DAL1428K35.5 3.50 -4.65 7.40 676.0 8.10 1031.0 9.0 65
36.00 DAL1428K36 4.33 -3.37 7.00 260.0 7.65 2027.0 15.0 155
36.50 DAL1428K36.5 7.12 -0.08 6.50 130.0 6.90 1145.0 1.0 42
37.00 DAL1428K37 6.20 -0.50 5.90 820.0 6.95 1856.0 10.0 179
37.50 DAL1428K37.5 2.63 -3.57 5.40 861.0 6.45 1929.0 1.0 113
38.00 DAL1428K38 6.57 0.87 5.00 291.0 5.85 1947.0 3.0 109
38.50 DAL1428K38.5 5.50 0.30 4.50 195.0 5.45 1725.0 1.0 54
39.00 DAL1428K39 5.40 0.00 4.00 588.0 4.40 2143.0 15.0 233
39.50 DAL1428K39.5 5.50 1.30 3.50 420.0 4.10 1995.0 25.0 250
40.00 DAL1428K40 5.20 1.50 3.05 152.0 3.65 2030.0 53.0 689
40.50 DAL1428K40.5 3.90 0.00 2.57 142.0 3.10 1697.0 4.0 101
41.00 DAL1428K41 4.15 1.28 2.11 277.0 2.60 2222.0 5.0 176
41.50 DAL1428K41.5 2.10 -0.22 1.69 116.0 2.12 2154.0 5.0 61
42.00 DAL1428K42 1.46 -1.01 1.24 851.0 1.62 2270.0 7.0 261
42.50 DAL1428K42.5 1.14 -0.56 0.90 119.0 1.00 30.0 21.0 204
43.00 DAL1428K43 0.61 -0.72 0.60 322.0 0.68 11.0 106.0 248
43.50 DAL1428K43.5 0.40 -0.56 0.36 311.0 0.43 10.0 227.0 579
44.00 DAL1428K44 0.25 -0.49 0.21 312.0 0.25 238.0 710.0 3,570
44.50 DAL1428K44.5 0.19 -0.18 0.11 14.0 0.15 479.0 143.0 454
45.00 DAL1428K45 0.11 -0.12 0.06 33.0 0.10 766.0 66.0 409
45.50 DAL1428K45.5 0.08 -0.06 0.02 266.0 0.10 2090.0 42.0 139
46.00 DAL1428K46 0.08 0.00 0.01 67.0 0.11 2766.0 20.0 222
46.50 DAL1428K46.5 0.17 0.14 0.01 99.0 0.08 1435.0 27.0 110
47.00 DAL1428K47 0.05 0.04 0.01 90.0 0.06 1882.0 1.0 9
47.50 DAL1428K47.5 0.05 0.04 0.01 10.0 0.09 1396.0 7.0 7
48.00 DAL1428K48 0.05 -0.05 0.01 1078.0 0.05 1160.0 10.0 10
48.50 DAL1428K48.5 0.10 0.00 0.01 10.0 0.05 1425.0 0.0 0
49.00 DAL1428K49 0.10 0.00 0.01 18.0 0.05 1466.0 0.0 0
50.00 DAL1428K50 0.10 0.00 0.01 49.0 0.05 905.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1428W23 0.11 0.00 0.01 57.0 0.09 1368.0 0.0 0
24.00 DAL1428W24 0.11 0.00 0.01 10.0 0.14 1314.0 0.0 0
25.00 DAL1428W25 0.02 -0.11 0.01 41.0 0.09 1334.0 30.0 50
26.00 DAL1428W26 0.08 -0.05 0.01 61.0 0.09 1092.0 10.0 21
27.50 DAL1428W27.5 1.35 1.24 0.01 65.0 0.09 1467.0 44.0 44
28.00 DAL1428W28 0.03 -0.08 0.01 36.0 0.02 184.0 10.0 22
28.50 DAL1428W28.5 0.03 -0.08 0.01 70.0 0.09 1456.0 70.0 102
29.00 DAL1428W29 0.03 -0.11 0.01 15.0 0.09 1581.0 50.0 152
29.50 DAL1428W29.5 0.03 -0.09 0.01 47.0 0.09 1190.0 90.0 175
30.00 DAL1428W30 0.03 -0.09 0.01 40.0 0.02 89.0 10.0 197
30.50 DAL1428W30.5 0.03 -0.11 0.01 60.0 0.09 1456.0 6.0 38
31.00 DAL1428W31 0.12 0.02 0.01 128.0 0.09 1387.0 2.0 78
31.50 DAL1428W31.5 0.03 -0.08 0.01 1.0 0.09 1168.0 30.0 312
32.00 DAL1428W32 0.03 0.01 0.01 238.0 0.02 67.0 26.0 369
32.50 DAL1428W32.5 0.36 0.26 0.01 430.0 0.10 1740.0 84.0 105
33.00 DAL1428W33 0.03 -0.07 0.01 339.0 0.10 1809.0 1.0 160
33.50 DAL1428W33.5 0.35 0.25 0.01 527.0 0.10 1746.0 100.0 149
34.00 DAL1428W34 0.04 -0.06 0.02 331.0 0.10 1797.0 1.0 142
34.50 DAL1428W34.5 0.63 0.53 0.01 464.0 0.10 1120.0 7.0 22
35.00 DAL1428W35 0.28 0.24 0.01 441.0 0.10 1116.0 1.0 23
35.50 DAL1428W35.5 0.05 -0.05 0.01 553.0 0.10 1815.0 30.0 170
36.00 DAL1428W36 0.05 0.00 0.05 12.0 0.05 1043.0 12.0 159
36.50 DAL1428W36.5 0.18 0.04 0.01 644.0 0.05 1015.0 5.0 111
37.00 DAL1428W37 0.02 -0.05 0.02 341.0 0.05 860.0 34.0 159
37.50 DAL1428W37.5 0.12 0.11 0.01 49.0 0.05 972.0 60.0 200
38.00 DAL1428W38 0.06 0.00 0.01 1007.0 0.06 884.0 10.0 180
38.50 DAL1428W38.5 0.10 0.09 0.01 683.0 0.09 1240.0 10.0 124
39.00 DAL1428W39 0.10 0.09 0.01 186.0 0.10 1130.0 10.0 284
39.50 DAL1428W39.5 0.05 0.00 0.03 53.0 0.10 1456.0 15.0 297
40.00 DAL1428W40 0.16 0.14 0.02 25.0 0.07 95.0 1.0 177
40.50 DAL1428W40.5 0.08 0.01 0.04 41.0 0.08 21.0 40.0 259
41.00 DAL1428W41 0.08 -0.04 0.05 1537.0 0.11 234.0 10.0 257
41.50 DAL1428W41.5 0.14 0.09 0.10 1519.0 0.18 1351.0 71.0 268
42.00 DAL1428W42 0.24 0.13 0.19 1269.0 0.27 104.0 109.0 131
42.50 DAL1428W42.5 0.34 0.13 0.35 671.0 0.41 563.0 48.0 86
43.00 DAL1428W43 0.57 0.31 0.54 69.0 0.58 64.0 1217.0 251
43.50 DAL1428W43.5 0.75 0.23 0.78 547.0 0.89 764.0 153.0 225
44.00 DAL1428W44 1.03 0.29 0.97 1758.0 1.18 37.0 155.0 378
44.50 DAL1428W44.5 1.00 0.09 1.33 1481.0 1.63 589.0 45.0 30
45.00 DAL1428W45 1.30 0.06 1.61 1247.0 2.07 1420.0 10.0 97
45.50 DAL1428W45.5 1.59 -0.04 1.90 114.0 2.54 10.0 3.0 3
46.00 DAL1428W46 1.51 0.00 1.73 354.0 3.05 270.0 0.0 0
46.50 DAL1428W46.5 1.90 0.00 2.11 278.0 3.65 519.0 0.0 0
47.00 DAL1428W47 3.60 1.21 2.59 967.0 4.05 403.0 5.0 5
47.50 DAL1428W47.5 2.80 0.00 3.10 528.0 4.65 935.0 0.0 0
48.00 DAL1428W48 3.30 0.00 3.60 235.0 5.15 548.0 0.0 0
48.50 DAL1428W48.5 3.80 0.00 4.10 610.0 5.65 1096.0 0.0 0
49.00 DAL1428W49 4.30 0.00 4.35 172.0 6.15 121.0 0.0 0
50.00 DAL1428W50 5.30 0.00 5.50 168.0 7.20 159.0 0.0 0