Delta Air Lines Inc (DE) $36.73

down 0.00


24/4/2014 06:40 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 36.73
Trade Time: Apr 24 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 36.73
Open: 37.15
Bid: 36.73
Ask: 36.74
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 104%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1425D23 12.00 0.00 11.95 21.0 16.10 21.0 0.0 0
24.00 DAL1425D24 11.00 0.00 11.00 10.0 15.25 30.0 0.0 0
25.00 DAL1425D25 11.50 1.40 10.10 10.0 14.05 10.0 10.0 1
26.00 DAL1425D26 9.00 0.00 8.95 21.0 13.10 11.0 0.0 0
26.50 DAL1425D26.5 8.55 0.00 8.35 10.0 12.10 10.0 0.0 0
27.00 DAL1425D27 8.05 0.00 8.05 10.0 12.15 1.0 0.0 0
27.50 DAL1425D27.5 5.65 -1.90 7.55 10.0 11.60 1.0 20.0 20
28.00 DAL1425D28 7.00 0.00 7.00 10.0 11.10 12.0 0.0 0
28.50 DAL1425D28.5 6.45 0.00 6.55 10.0 10.70 10.0 0.0 0
29.00 DAL1425D29 6.05 0.00 6.05 10.0 10.00 1.0 0.0 0
29.50 DAL1425D29.5 5.55 0.00 5.55 10.0 9.55 1.0 0.0 0
30.00 DAL1425D30 5.35 -0.05 5.10 31.0 8.25 31.0 1.0 2
30.50 DAL1425D30.5 3.20 -1.30 4.50 1.0 8.65 21.0 3.0 2
31.00 DAL1425D31 6.00 1.15 4.75 21.0 7.15 10.0 1.0 34
31.50 DAL1425D31.5 5.80 2.15 3.85 21.0 7.10 10.0 5.0 43
32.00 DAL1425D32 5.30 0.00 4.35 15.0 5.00 15.0 11.0 328
32.50 DAL1425D32.5 4.60 0.00 3.90 10.0 4.45 21.0 55.0 219
33.00 DAL1425D33 3.65 0.00 3.55 15.0 3.95 21.0 39.0 544
33.50 DAL1425D33.5 3.20 0.00 2.98 817.0 3.70 1538.0 17.0 616
34.00 DAL1425D34 3.23 0.00 2.65 20.0 3.25 1.0 42.0 740
34.50 DAL1425D34.5 2.73 0.00 2.15 84.0 2.31 85.0 27.0 1,126
35.00 DAL1425D35 1.73 0.00 1.66 110.0 1.82 373.0 996.0 2,638
35.50 DAL1425D35.5 1.30 0.00 1.16 305.0 1.33 186.0 119.0 1,024
36.00 DAL1425D36 0.91 0.00 0.72 273.0 0.87 344.0 137.0 771
36.50 DAL1425D36.5 0.44 0.00 0.40 124.0 0.45 18.0 177.0 1,453
37.00 DAL1425D37 0.24 0.00 0.16 136.0 0.20 50.0 292.0 1,295
37.50 DAL1425D37.5 0.11 0.00 0.03 31.0 0.07 125.0 1588.0 703
38.00 DAL1425D38 0.13 0.12 0.01 36.0 0.05 967.0 20.0 502
38.50 DAL1425D38.5 0.04 0.03 0.01 168.0 0.10 2181.0 443.0 813
39.00 DAL1425D39 0.04 -0.06 0.01 28.0 0.10 1653.0 11.0 15
39.50 DAL1425D39.5 0.10 0.00 0.01 10.0 0.10 875.0 0.0 0
40.00 DAL1425D40 0.08 -0.02 0.01 109.0 0.10 1604.0 5.0 22
40.50 DAL1425D40.5 0.10 0.00 0.00 0.0 0.10 993.0 0.0 0
41.00 DAL1425D41 0.10 0.00 0.01 45.0 0.10 1376.0 0.0 0
41.50 DAL1425D41.5 0.10 0.00 0.00 0.0 0.10 651.0 0.0 0
42.00 DAL1425D42 0.10 0.00 0.01 11.0 0.10 1117.0 20.0 20
43.00 DAL1425D43 0.12 0.00 0.01 10.0 0.12 1390.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1425P23 0.12 0.00 0.00 0.0 0.12 337.0 0.0 0
24.00 DAL1425P24 0.12 0.00 0.01 860.0 0.12 1620.0 0.0 0
25.00 DAL1425P25 0.02 -0.10 0.02 24.0 0.12 1618.0 20.0 20
26.00 DAL1425P26 0.02 -0.10 0.03 224.0 0.12 1543.0 20.0 20
26.50 DAL1425P26.5 0.12 0.00 0.00 0.0 0.12 583.0 0.0 0
27.00 DAL1425P27 0.04 -0.08 0.07 10.0 0.12 1645.0 20.0 22
27.50 DAL1425P27.5 0.03 -0.09 0.01 1.0 0.12 1393.0 10.0 15
28.00 DAL1425P28 0.02 0.01 0.01 10.0 0.01 435.0 1.0 1,295
28.50 DAL1425P28.5 0.07 -0.05 0.02 139.0 0.12 1630.0 19.0 95
29.00 DAL1425P29 0.05 0.02 0.01 10.0 0.03 435.0 4.0 184
29.50 DAL1425P29.5 0.07 -0.05 0.01 20.0 0.12 1672.0 28.0 152
30.00 DAL1425P30 0.05 0.04 0.01 36.0 0.01 435.0 25.0 200
30.50 DAL1425P30.5 0.01 -0.06 0.01 1.0 0.07 1126.0 26.0 143
31.00 DAL1425P31 0.01 0.00 0.01 31.0 0.02 446.0 10.0 441
31.50 DAL1425P31.5 0.01 0.00 0.01 21.0 0.01 70.0 14.0 216
32.00 DAL1425P32 0.01 0.00 0.04 21.0 0.01 70.0 4.0 443
32.50 DAL1425P32.5 0.01 0.00 0.01 10.0 0.01 70.0 14.0 432
33.00 DAL1425P33 0.01 0.00 0.01 20.0 0.02 91.0 3.0 1,257
33.50 DAL1425P33.5 0.02 0.00 0.01 5.0 0.02 93.0 19.0 355
34.00 DAL1425P34 0.01 0.00 0.01 46.0 0.02 127.0 456.0 1,145
34.50 DAL1425P34.5 0.03 0.01 0.01 5.0 0.02 91.0 17.0 683
35.00 DAL1425P35 0.03 0.00 0.01 27.0 0.03 242.0 110.0 611
35.50 DAL1425P35.5 0.07 0.00 0.01 205.0 0.04 239.0 43.0 100
36.00 DAL1425P36 0.09 0.00 0.06 59.0 0.09 208.0 867.0 1,040
36.50 DAL1425P36.5 0.20 0.00 0.18 115.0 0.21 21.0 919.0 328
37.00 DAL1425P37 0.46 0.00 0.43 10.0 0.48 124.0 1276.0 129
37.50 DAL1425P37.5 0.80 0.00 0.76 242.0 0.87 103.0 92.0 23
38.00 DAL1425P38 0.72 0.00 0.99 640.0 1.37 241.0 53.0 45
38.50 DAL1425P38.5 7.05 6.01 1.04 476.0 1.87 54.0 2.0 27
39.00 DAL1425P39 7.55 6.23 1.32 810.0 2.35 71.0 2.0 14
39.50 DAL1425P39.5 1.76 0.00 1.80 117.0 3.05 36.0 0.0 0
40.00 DAL1425P40 2.30 0.00 2.30 102.0 3.60 46.0 0.0 0
40.50 DAL1425P40.5 2.79 0.00 2.79 101.0 4.10 46.0 0.0 0
41.00 DAL1425P41 3.20 0.00 3.20 22.0 4.65 42.0 0.0 0
41.50 DAL1425P41.5 3.75 0.00 3.60 1.0 5.15 15.0 0.0 0
42.00 DAL1425P42 4.20 0.00 4.05 10.0 5.80 1.0 0.0 0
43.00 DAL1425P43 3.95 0.00 4.00 1.0 7.75 10.0 0.0 0
Trading Center