Delta Air Lines Inc (DE) $40.41

up +0.50


22/8/2014 04:00 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 40.41
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 0.50 (1.25 %)
Prev Close: 39.91
Open: 39.95
Bid: 40.41
Ask: 40.42
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 80%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 DAL1429H29 10.85 0.00 10.90 1857.0 11.65 1817.0 0.0 0
30.00 DAL1429H30 9.39 -0.46 9.90 1857.0 10.65 1779.0 1.0 54
30.50 DAL1429H30.5 9.65 0.45 9.55 2438.0 10.15 2422.0 21.0 0
31.00 DAL1429H31 9.15 0.30 8.95 2451.0 9.65 2429.0 13.0 40
31.50 DAL1429H31.5 8.65 0.30 8.50 1919.0 9.15 1717.0 8.0 29
32.00 DAL1429H32 7.85 0.00 7.95 583.0 8.65 500.0 0.0 0
32.50 DAL1429H32.5 5.90 -1.55 7.45 1919.0 8.15 1861.0 28.0 28
33.00 DAL1429H33 6.95 0.00 6.95 542.0 7.65 561.0 0.0 0
33.50 DAL1429H33.5 3.25 -3.10 6.45 1894.0 7.15 1815.0 10.0 20
34.00 DAL1429H34 4.30 -1.55 6.00 1997.0 6.70 1878.0 1.0 9
34.50 DAL1429H34.5 5.40 0.00 5.50 1070.0 6.20 753.0 0.0 0
35.00 DAL1429H35 5.39 0.49 5.05 1997.0 5.65 1839.0 1.0 85
35.50 DAL1429H35.5 3.10 -1.30 4.50 2022.0 5.20 1804.0 5.0 97
36.00 DAL1429H36 3.85 -0.10 4.00 2601.0 4.70 2503.0 5.0 393
36.50 DAL1429H36.5 4.00 0.42 3.75 2629.0 4.20 1635.0 2.0 1,827
37.00 DAL1429H37 3.15 0.00 3.05 2605.0 3.70 1489.0 2.0 119
37.50 DAL1429H37.5 3.02 0.56 2.58 2538.0 3.15 2208.0 14.0 239
38.00 DAL1429H38 2.30 0.00 2.30 2532.0 2.70 2337.0 11.0 257
38.50 DAL1429H38.5 2.11 0.35 1.93 2329.0 2.16 2801.0 21.0 464
39.00 DAL1429H39 1.65 0.41 1.52 1643.0 1.68 2617.0 53.0 778
39.50 DAL1429H39.5 1.19 0.29 1.16 192.0 1.24 177.0 168.0 571
40.00 DAL1429H40 0.81 0.19 0.81 384.0 0.87 120.0 352.0 830
40.50 DAL1429H40.5 0.54 0.11 0.54 25.0 0.57 25.0 697.0 369
41.00 DAL1429H41 0.32 -0.01 0.32 590.0 0.36 59.0 343.0 1,021
41.50 DAL1429H41.5 0.22 0.01 0.18 428.0 0.20 2.0 332.0 113
42.00 DAL1429H42 0.12 -0.02 0.09 933.0 0.12 54.0 32.0 86
42.50 DAL1429H42.5 0.09 0.03 0.04 292.0 0.07 39.0 7.0 53
43.00 DAL1429H43 0.04 -0.02 0.01 45.0 0.05 339.0 4.0 71
43.50 DAL1429H43.5 0.24 0.23 0.01 682.0 0.05 848.0 62.0 62
44.00 DAL1429H44 0.04 0.00 0.01 178.0 0.05 1016.0 6.0 11
44.50 DAL1429H44.5 0.09 -0.01 0.01 54.0 0.05 641.0 65.0 86
45.00 DAL1429H45 0.05 -0.04 0.01 57.0 0.05 504.0 10.0 10
46.00 DAL1429H46 0.09 0.00 0.01 57.0 0.05 369.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 DAL1429T29 0.12 0.00 0.01 62.0 0.12 2220.0 0.0 0
30.00 DAL1429T30 0.07 0.00 0.01 41.0 0.05 264.0 0.0 0
30.50 DAL1429T30.5 0.18 0.16 0.01 52.0 0.12 1828.0 87.0 87
31.00 DAL1429T31 0.10 -0.02 0.01 31.0 0.02 14.0 10.0 78
31.50 DAL1429T31.5 0.26 0.25 0.01 10.0 0.08 728.0 20.0 30
32.00 DAL1429T32 0.02 0.01 0.01 10.0 0.03 34.0 6.0 408
32.50 DAL1429T32.5 0.01 0.00 0.01 25.0 0.02 100.0 4.0 994
33.00 DAL1429T33 0.05 0.04 0.01 10.0 0.13 2343.0 226.0 462
33.50 DAL1429T33.5 0.07 0.06 0.01 10.0 0.13 2818.0 448.0 221
34.00 DAL1429T34 0.11 0.10 0.01 56.0 0.13 1358.0 4.0 209
34.50 DAL1429T34.5 0.05 0.04 0.01 399.0 0.14 2357.0 5.0 1,283
35.00 DAL1429T35 0.06 0.00 0.01 317.0 0.14 2718.0 20.0 335
35.50 DAL1429T35.5 0.05 0.00 0.02 183.0 0.14 159.0 4.0 325
36.00 DAL1429T36 0.04 0.00 0.03 92.0 0.14 753.0 1031.0 8,206
36.50 DAL1429T36.5 0.07 0.00 0.02 258.0 0.14 1967.0 10.0 570
37.00 DAL1429T37 0.06 -0.01 0.05 35.0 0.14 1828.0 5.0 1,182
37.50 DAL1429T37.5 0.09 0.00 0.05 51.0 0.14 41.0 10.0 176
38.00 DAL1429T38 0.10 -0.05 0.07 57.0 0.13 54.0 206.0 768
38.50 DAL1429T38.5 0.17 0.00 0.09 427.0 0.15 1834.0 75.0 206
39.00 DAL1429T39 0.17 -0.12 0.16 227.0 0.18 25.0 174.0 746
39.50 DAL1429T39.5 0.24 -0.19 0.25 183.0 0.28 102.0 694.0 224
40.00 DAL1429T40 0.41 -0.30 0.40 270.0 0.44 313.0 177.0 256
40.50 DAL1429T40.5 0.65 0.05 0.62 24.0 0.65 45.0 177.0 29
41.00 DAL1429T41 0.88 -0.11 0.88 26.0 0.95 130.0 13.0 105
41.50 DAL1429T41.5 1.48 0.04 1.21 2789.0 1.32 116.0 2.0 2
42.00 DAL1429T42 1.92 -0.05 1.54 246.0 1.76 411.0 2.0 22
42.50 DAL1429T42.5 2.61 0.00 1.95 2022.0 2.27 989.0 64.0 70
43.00 DAL1429T43 5.05 2.52 2.42 1954.0 2.81 1894.0 24.0 24
43.50 DAL1429T43.5 3.05 0.00 2.90 1078.0 3.55 883.0 0.0 0
44.00 DAL1429T44 3.55 0.00 3.35 990.0 4.05 772.0 0.0 0
44.50 DAL1429T44.5 4.00 0.00 3.85 1174.0 4.55 885.0 0.0 0
45.00 DAL1429T45 4.50 0.00 4.35 425.0 5.05 45.0 0.0 0
46.00 DAL1429T46 5.50 0.00 5.35 286.0 6.05 478.0 0.0 0
Trading Center