Delta Air Lines Inc (DE) $39.58

down -0.31


29/8/2014 04:00 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 39.58
Trade Time: Aug 29 04:00 PM Eastern Daylight Time
Change: -0.31 (-0.78 %)
Prev Close: 39.89
Open: 40.00
Bid: 39.57
Ask: 39.58
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 79%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 DAL1420I16 16.56 -6.34 23.15 565.0 24.50 584.0 2.0 2
18.00 DAL1420I18 21.20 0.00 19.95 84.0 23.60 84.0 0.0 0
19.00 DAL1420I19 16.10 -4.35 20.20 435.0 20.75 145.0 3.0 3
20.00 DAL1420I20 18.53 0.23 17.55 800.0 21.80 487.0 1.0 1
21.00 DAL1420I21 14.00 -4.40 16.55 862.0 20.70 523.0 1.0 10
23.00 DAL1420I23 19.25 2.80 16.25 943.0 16.70 157.0 4.0 2
24.00 DAL1420I24 13.15 -2.30 13.55 852.0 17.75 852.0 2.0 108
25.00 DAL1420I25 12.55 -1.95 14.25 1257.0 15.20 1494.0 2.0 39
26.00 DAL1420I26 10.29 -3.21 13.25 1073.0 13.70 1259.0 25.0 221
27.00 DAL1420I27 12.00 -0.50 12.25 1463.0 12.65 708.0 14.0 249
28.00 DAL1420I28 12.25 0.75 11.25 1338.0 12.15 1404.0 15.0 311
29.00 DAL1420I29 11.00 0.50 10.25 1435.0 11.15 1446.0 100.0 477
29.00 DAL1426I29 9.50 0.00 10.15 621.0 11.45 696.0 0.0 0
29.50 DAL1426I29.5 8.55 0.00 8.45 239.0 11.70 245.0 0.0 0
30.00 DAL1405I30 10.20 0.70 9.25 1590.0 10.15 1609.0 30.0 30
30.00 DAL1412I30 6.85 -2.65 9.25 1437.0 9.80 1412.0 10.0 10
30.00 DAL1420I30 9.80 0.00 9.25 1323.0 10.05 1452.0 7.0 445
30.00 DAL1426I30 9.90 1.35 9.25 705.0 10.20 1197.0 30.0 30
30.50 DAL1405I30.5 9.00 0.00 7.00 1295.0 11.30 1295.0 0.0 0
30.50 DAL1412I30.5 6.40 -2.60 8.70 1437.0 9.20 1166.0 153.0 153
30.50 DAL1426I30.5 9.00 0.00 8.15 553.0 10.75 338.0 0.0 0
31.00 DAL1405I31 9.20 0.70 6.55 1309.0 10.75 1313.0 1.0 1
31.00 DAL1412I31 8.45 0.00 6.50 128.0 10.75 447.0 0.0 0
31.00 DAL1420I31 9.00 0.00 8.30 1943.0 9.05 2016.0 38.0 271
31.00 DAL1426I31 8.50 0.00 6.70 554.0 10.80 584.0 0.0 0
31.50 DAL1405I31.5 8.70 0.70 7.75 1951.0 8.15 1604.0 10.0 25
31.50 DAL1412I31.5 7.95 0.00 6.00 103.0 9.75 395.0 0.0 0
31.50 DAL1420I31.5 8.00 0.00 7.80 1031.0 8.50 185.0 0.0 0
31.50 DAL1426I31.5 8.00 0.00 7.15 554.0 8.70 566.0 0.0 0
32.00 DAL1405I32 8.30 0.80 7.25 1600.0 7.70 1443.0 15.0 36
32.00 DAL1412I32 7.45 0.00 6.75 11.0 7.70 72.0 0.0 0
32.00 DAL1420I32 8.17 0.62 7.30 1857.0 7.70 216.0 2.0 346
32.00 DAL1426I32 4.78 -2.72 5.75 554.0 9.80 593.0 1.0 1
32.50 DAL1405I32.5 7.80 0.80 6.75 2031.0 7.15 1507.0 15.0 19
32.50 DAL1412I32.5 7.00 0.00 6.25 534.0 7.80 951.0 0.0 0
32.50 DAL1420I32.5 7.05 0.00 6.80 724.0 7.30 1017.0 0.0 0
32.50 DAL1426I32.5 7.00 0.00 5.25 954.0 9.25 985.0 0.0 0
33.00 DAL1405I33 7.00 0.50 6.25 2284.0 6.70 2130.0 20.0 151
33.00 DAL1412I33 5.45 -1.10 6.30 1641.0 6.70 888.0 56.0 56
33.00 DAL1420I33 7.00 0.00 6.30 1689.0 6.70 202.0 500.0 840
33.00 DAL1426I33 2.99 -3.46 5.80 954.0 7.40 1270.0 27.0 30
33.50 DAL1405I33.5 6.45 0.40 5.80 2079.0 6.20 2012.0 5.0 101
33.50 DAL1412I33.5 6.00 0.00 5.30 643.0 6.80 1015.0 0.0 0
33.50 DAL1420I33.5 6.05 0.00 5.85 931.0 6.20 72.0 0.0 0
33.50 DAL1426I33.5 6.00 0.00 5.05 554.0 8.25 593.0 0.0 0
34.00 DAL1405I34 5.95 0.45 5.30 1863.0 5.70 1747.0 15.0 37
34.00 DAL1412I34 6.70 1.15 5.30 1553.0 5.80 1578.0 2.0 351
34.00 DAL1420I34 5.40 -0.50 5.50 1100.0 5.75 51.0 10.0 1,299
34.00 DAL1426I34 6.55 0.95 5.35 931.0 6.30 1303.0 3.0 43
34.50 DAL1405I34.5 2.51 -2.54 4.80 1869.0 5.20 228.0 27.0 27
34.50 DAL1412I34.5 3.05 -2.00 4.30 1210.0 5.75 1609.0 16.0 59
34.50 DAL1420I34.5 5.86 0.76 4.85 1634.0 5.25 76.0 5.0 5
34.50 DAL1426I34.5 5.05 0.00 3.55 954.0 7.20 864.0 0.0 0
35.00 DAL1405I35 4.55 0.00 4.30 1879.0 4.70 1754.0 7.0 26
35.00 DAL1412I35 2.49 -2.11 4.35 1570.0 4.95 1596.0 10.0 40
35.00 DAL1420I35 4.90 -0.05 4.40 2377.0 4.85 2349.0 248.0 2,728
35.00 DAL1426I35 5.20 0.00 4.45 883.0 5.15 1298.0 1.0 22
35.50 DAL1405I35.5 1.82 -2.23 3.80 1331.0 4.20 1192.0 20.0 10
35.50 DAL1412I35.5 4.45 0.35 3.85 1627.0 4.40 1202.0 12.0 890
35.50 DAL1420I35.5 4.35 0.00 3.90 989.0 4.30 82.0 0.0 0
35.50 DAL1426I35.5 4.45 0.00 2.96 1411.0 6.00 2033.0 0.0 0
36.00 DAL1405I36 4.30 0.75 3.30 1843.0 3.70 460.0 5.0 23
36.00 DAL1412I36 3.95 0.35 3.40 1688.0 3.75 72.0 7.0 793
36.00 DAL1420I36 3.95 -0.20 3.50 2466.0 3.80 491.0 24.0 18,662
36.00 DAL1426I36 4.80 0.80 3.55 1408.0 4.40 2125.0 11.0 74
36.50 DAL1405I36.5 3.15 0.05 2.85 2185.0 3.20 836.0 5.0 128
36.50 DAL1412I36.5 2.24 -0.96 2.95 1798.0 3.30 72.0 1.0 78
36.50 DAL1420I36.5 3.45 0.00 3.05 2528.0 3.35 396.0 0.0 0
36.50 DAL1426I36.5 4.35 0.85 3.15 1440.0 3.95 2041.0 1.0 20
37.00 DAL1405I37 3.05 0.42 2.36 1893.0 2.84 1886.0 30.0 84
37.00 DAL1412I37 3.20 0.00 2.48 2434.0 2.80 170.0 28.0 68
37.00 DAL1420I37 2.67 -0.43 2.81 1584.0 2.91 241.0 115.0 10,472
37.00 DAL1426I37 3.90 0.99 2.76 1441.0 3.55 2191.0 21.0 29
37.50 DAL1405I37.5 2.05 -0.12 1.95 29.0 2.20 51.0 12.0 25
37.50 DAL1412I37.5 2.98 0.38 2.07 2467.0 2.34 79.0 53.0 66
37.50 DAL1420I37.5 3.00 0.35 2.38 2434.0 2.50 128.0 10.0 20
37.50 DAL1426I37.5 3.19 0.61 2.38 1487.0 2.92 2219.0 1.0 472
38.00 DAL1405I38 1.82 -0.03 1.60 1728.0 1.76 151.0 4.0 197
38.00 DAL1412I38 2.09 -0.07 1.70 2952.0 1.94 227.0 1.0 35
38.00 DAL1420I38 2.02 -0.33 2.02 259.0 2.09 270.0 126.0 12,098
38.00 DAL1426I38 3.12 0.74 2.13 467.0 2.30 178.0 5.0 28
38.50 DAL1405I38.5 1.19 -0.38 1.24 205.0 1.31 85.0 70.0 131
38.50 DAL1412I38.5 1.90 0.19 1.36 2889.0 1.56 128.0 5.0 50
38.50 DAL1420I38.5 1.72 -0.29 1.67 466.0 1.74 228.0 1.0 80
38.50 DAL1426I38.5 2.70 0.59 1.72 1401.0 1.96 119.0 3.0 95
39.00 DAL1405I39 0.87 -0.39 0.88 1222.0 0.95 223.0 44.0 408
39.00 DAL1412I39 1.07 -0.38 1.14 1736.0 1.23 167.0 5.0 33
39.00 DAL1420I39 1.37 -0.35 1.34 2101.0 1.43 258.0 450.0 10,957
39.00 DAL1426I39 2.00 0.21 1.45 728.0 1.64 250.0 2.0 87
39.50 DAL1405I39.5 0.60 -0.35 0.59 66.0 0.64 54.0 418.0 436
39.50 DAL1412I39.5 0.82 -0.30 0.79 3257.0 0.93 89.0 2.0 136
39.50 DAL1420I39.5 1.09 -0.29 1.07 2000.0 1.14 281.0 48.0 168
39.50 DAL1426I39.5 1.60 0.11 1.25 357.0 1.33 86.0 30.0 90
40.00 DAL1405I40 0.39 -0.23 0.38 74.0 0.40 40.0 452.0 2,082
40.00 DAL1412I40 0.88 0.00 0.56 2903.0 0.69 248.0 5.0 170
40.00 DAL1420I40 0.86 -0.22 0.86 282.0 0.90 292.0 466.0 15,068
40.00 DAL1426I40 0.97 -0.33 0.94 1493.0 1.08 86.0 51.0 219
40.50 DAL1405I40.5 0.21 -0.22 0.22 21.0 0.24 30.0 402.0 1,267
40.50 DAL1412I40.5 0.41 -0.20 0.43 1499.0 0.50 246.0 26.0 91
40.50 DAL1420I40.5 0.65 -0.21 0.62 2178.0 0.69 90.0 84.0 1,383
40.50 DAL1426I40.5 0.80 -0.24 0.77 1144.0 0.87 100.0 2.0 133
41.00 DAL1405I41 0.12 -0.11 0.11 125.0 0.13 6.0 310.0 879
41.00 DAL1412I41 0.32 -0.11 0.31 95.0 0.35 742.0 45.0 483
41.00 DAL1420I41 0.52 -0.14 0.50 12.0 0.53 644.0 487.0 10,960
41.00 DAL1426I41 0.67 -0.11 0.60 1374.0 0.70 139.0 1.0 229
41.50 DAL1405I41.5 0.08 -0.10 0.06 21.0 0.09 1469.0 100.0 198
41.50 DAL1412I41.5 0.19 -0.14 0.20 196.0 0.24 176.0 34.0 124
41.50 DAL1420I41.5 0.37 -0.14 0.36 1662.0 0.41 389.0 76.0 536
41.50 DAL1426I41.5 0.70 0.14 0.46 1189.0 0.60 2011.0 50.0 180
42.00 DAL1405I42 0.04 -0.07 0.02 257.0 0.05 628.0 18.0 262
42.00 DAL1412I42 0.28 0.04 0.12 1021.0 0.16 251.0 15.0 92
42.00 DAL1420I42 0.28 -0.10 0.27 310.0 0.30 353.0 95.0 10,966
42.00 DAL1426I42 0.56 0.09 0.35 765.0 0.49 1786.0 4.0 326
42.50 DAL1405I42.5 0.14 0.13 0.01 99.0 0.05 52.0 20.0 20
42.50 DAL1412I42.5 0.28 0.17 0.04 2342.0 0.20 2618.0 41.0 43
42.50 DAL1420I42.5 0.28 0.00 0.18 1370.0 0.23 888.0 100.0 675
42.50 DAL1426I42.5 0.59 0.27 0.26 1170.0 0.38 2073.0 7.0 18
43.00 DAL1405I43 0.03 0.01 0.02 63.0 0.04 1222.0 32.0 86
43.00 DAL1412I43 0.11 0.04 0.07 1719.0 0.10 1297.0 3.0 5
43.00 DAL1420I43 0.17 -0.01 0.14 31.0 0.17 1142.0 119.0 16,288
43.00 DAL1426I43 0.34 0.12 0.20 1108.0 0.40 2258.0 10.0 89
43.50 DAL1405I43.5 0.05 0.04 0.01 63.0 0.04 328.0 7.0 31
43.50 DAL1412I43.5 0.04 0.00 0.04 1979.0 0.10 2144.0 0.0 0
43.50 DAL1420I43.5 0.22 0.11 0.10 199.0 0.20 2360.0 5.0 64
43.50 DAL1426I43.5 0.32 0.15 0.12 1512.0 0.34 2102.0 5.0 398
44.00 DAL1405I44 0.04 0.03 0.01 1.0 0.05 498.0 1.0 7
44.00 DAL1412I44 0.02 0.00 0.02 1774.0 0.08 1112.0 0.0 0
44.00 DAL1420I44 0.12 0.05 0.07 654.0 0.11 1208.0 20.0 7,341
44.00 DAL1426I44 0.23 0.11 0.06 1924.0 0.29 1994.0 1.0 1
44.50 DAL1405I44.5 0.08 0.00 0.01 351.0 0.04 408.0 0.0 0
44.50 DAL1412I44.5 0.01 0.00 0.01 1398.0 0.07 961.0 0.0 0
44.50 DAL1420I44.5 0.13 0.09 0.04 644.0 0.12 2288.0 1.0 1
45.00 DAL1405I45 0.08 0.00 0.01 10.0 0.05 476.0 0.0 0
45.00 DAL1412I45 0.01 0.00 0.01 10.0 0.13 1109.0 0.0 0
45.00 DAL1420I45 0.06 0.00 0.03 23.0 0.05 48.0 4.0 6,592
45.00 DAL1426I45 0.15 0.09 0.01 2002.0 0.22 1797.0 10.0 10
45.50 DAL1405I45.5 0.08 0.00 0.01 10.0 0.04 176.0 0.0 0
45.50 DAL1412I45.5 0.01 0.00 0.01 10.0 0.06 454.0 0.0 0
45.50 DAL1420I45.5 0.01 0.00 0.02 121.0 0.07 2134.0 0.0 0
46.00 DAL1405I46 0.07 0.00 0.01 10.0 0.05 207.0 0.0 0
46.00 DAL1412I46 0.01 0.00 0.01 1.0 0.06 172.0 0.0 0
46.00 DAL1420I46 0.02 -0.03 0.01 77.0 0.05 1085.0 1.0 1,535
46.50 DAL1405I46.5 0.07 0.00 0.01 10.0 0.04 196.0 0.0 0
46.50 DAL1412I46.5 0.14 0.00 0.01 10.0 0.05 142.0 0.0 0
47.00 DAL1405I47 0.07 0.00 0.01 10.0 0.05 203.0 0.0 0
47.00 DAL1412I47 0.14 0.00 0.01 10.0 0.06 171.0 0.0 0
47.00 DAL1420I47 0.03 0.02 0.01 32.0 0.04 923.0 5.0 2,220
47.50 DAL1405I47.5 0.07 0.00 0.01 10.0 0.04 174.0 0.0 0
47.50 DAL1412I47.5 0.14 0.00 0.01 10.0 0.05 164.0 0.0 0
48.00 DAL1405I48 0.07 0.00 0.01 10.0 0.09 204.0 0.0 0
48.00 DAL1412I48 0.14 0.00 0.01 72.0 0.14 171.0 0.0 0
48.00 DAL1420I48 0.01 -0.03 0.01 68.0 0.02 75.0 1.0 250
48.50 DAL1405I48.5 0.07 0.00 0.01 10.0 0.09 222.0 0.0 0
48.50 DAL1412I48.5 0.14 0.00 0.01 46.0 0.14 217.0 0.0 0
49.00 DAL1420I49 0.09 0.06 0.01 42.0 0.02 75.0 18.0 1,265
50.00 DAL1420I50 0.01 -0.02 0.01 51.0 0.02 368.0 1.0 142

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 DAL1420U16 0.03 0.01 0.01 24.0 0.02 108.0 3.0 192
18.00 DAL1420U18 0.02 0.00 0.01 64.0 0.02 108.0 31.0 59
19.00 DAL1420U19 0.04 0.02 0.01 68.0 0.02 120.0 3.0 19
20.00 DAL1420U20 0.05 0.02 0.01 10.0 0.02 69.0 5.0 82
21.00 DAL1420U21 0.02 0.00 0.01 10.0 0.02 104.0 5.0 117
23.00 DAL1420U23 0.01 -0.02 0.01 4.0 0.02 318.0 4.0 308
24.00 DAL1420U24 0.10 0.07 0.01 40.0 0.02 331.0 15.0 200
25.00 DAL1420U25 0.01 -0.02 0.01 40.0 0.02 337.0 20.0 434
26.00 DAL1420U26 0.02 -0.02 0.01 10.0 0.02 236.0 1.0 382
27.00 DAL1420U27 0.01 -0.01 0.01 105.0 0.02 124.0 10.0 446
28.00 DAL1420U28 0.02 0.00 0.02 10.0 0.02 99.0 20.0 398
29.00 DAL1420U29 0.01 0.00 0.01 43.0 0.02 48.0 32.0 1,676
29.00 DAL1426U29 0.01 0.00 0.01 97.0 0.25 1876.0 0.0 0
29.50 DAL1426U29.5 0.14 0.13 0.01 181.0 0.13 1190.0 1.0 1
30.00 DAL1405U30 0.01 -0.05 0.01 63.0 0.06 419.0 50.0 50
30.00 DAL1412U30 0.26 0.20 0.01 117.0 0.06 237.0 1.0 1
30.00 DAL1420U30 0.02 0.00 0.01 89.0 0.02 41.0 4.0 11,892
30.00 DAL1426U30 0.02 0.00 0.02 48.0 0.25 1366.0 0.0 0
30.50 DAL1405U30.5 0.16 0.14 0.01 57.0 0.09 740.0 5.0 9
30.50 DAL1412U30.5 0.17 0.08 0.01 51.0 0.12 1472.0 4.0 4
30.50 DAL1426U30.5 0.11 0.09 0.02 123.0 0.13 1923.0 3.0 3
31.00 DAL1405U31 0.08 0.00 0.01 51.0 0.02 113.0 0.0 0
31.00 DAL1412U31 0.04 0.01 0.01 63.0 0.03 82.0 30.0 30
31.00 DAL1420U31 0.04 0.00 0.02 94.0 0.04 429.0 40.0 1,101
31.00 DAL1426U31 0.17 0.14 0.03 41.0 0.14 1947.0 10.0 3
31.50 DAL1405U31.5 0.05 -0.03 0.01 51.0 0.04 54.0 500.0 500
31.50 DAL1412U31.5 0.12 0.03 0.01 95.0 0.12 1437.0 4.0 80
31.50 DAL1420U31.5 0.02 0.00 0.02 177.0 0.05 393.0 0.0 0
31.50 DAL1426U31.5 0.20 0.17 0.03 102.0 0.14 1268.0 7.0 1
32.00 DAL1405U32 0.42 0.34 0.01 96.0 0.10 1798.0 1.0 1
32.00 DAL1412U32 0.54 0.53 0.01 72.0 0.16 1479.0 1.0 1
32.00 DAL1420U32 0.05 0.00 0.03 77.0 0.07 1617.0 133.0 7,153
32.00 DAL1426U32 0.13 0.09 0.04 91.0 0.15 1951.0 10.0 110
32.50 DAL1405U32.5 0.14 0.05 0.01 112.0 0.10 2463.0 1.0 14
32.50 DAL1412U32.5 0.33 0.32 0.01 94.0 0.13 2109.0 8.0 25
32.50 DAL1420U32.5 0.01 0.00 0.04 57.0 0.08 1456.0 0.0 0
32.50 DAL1426U32.5 0.53 0.48 0.05 87.0 0.16 1259.0 1.0 1
33.00 DAL1405U33 0.05 -0.04 0.01 401.0 0.10 2450.0 1.0 17
33.00 DAL1412U33 0.65 0.64 0.01 135.0 0.10 2207.0 10.0 10
33.00 DAL1420U33 0.07 -0.04 0.05 329.0 0.07 1239.0 92.0 6,888
33.00 DAL1426U33 0.40 0.34 0.06 73.0 0.17 1853.0 1.0 11
33.50 DAL1405U33.5 0.12 0.03 0.01 681.0 0.09 1345.0 21.0 21
33.50 DAL1412U33.5 0.01 0.00 0.01 260.0 0.18 2390.0 0.0 0
33.50 DAL1420U33.5 0.03 0.00 0.04 776.0 0.11 2655.0 0.0 0
33.50 DAL1426U33.5 1.05 0.98 0.07 123.0 0.25 2152.0 100.0 100
34.00 DAL1405U34 0.08 -0.01 0.01 496.0 0.09 1391.0 32.0 179
34.00 DAL1412U34 0.02 0.00 0.02 67.0 0.14 2485.0 20.0 39
34.00 DAL1420U34 0.09 0.00 0.10 2.0 0.11 68.0 67.0 11,228
34.00 DAL1426U34 0.53 0.45 0.02 1903.0 0.20 1915.0 2.0 134
34.50 DAL1405U34.5 0.04 -0.06 0.01 12.0 0.09 1581.0 6.0 76
34.50 DAL1412U34.5 0.03 0.00 0.03 97.0 0.19 1928.0 0.0 0
34.50 DAL1420U34.5 0.08 0.03 0.07 1058.0 0.14 2332.0 1.0 5
34.50 DAL1426U34.5 0.29 0.18 0.03 1846.0 0.23 1969.0 10.0 20
35.00 DAL1405U35 0.31 0.30 0.01 356.0 0.10 1637.0 20.0 64
35.00 DAL1412U35 0.16 0.13 0.03 795.0 0.16 2372.0 22.0 51
35.00 DAL1420U35 0.12 0.03 0.10 143.0 0.14 2250.0 16.0 4,633
35.00 DAL1426U35 0.26 0.13 0.07 1681.0 0.25 1839.0 8.0 65
35.50 DAL1405U35.5 0.34 0.33 0.02 143.0 0.10 3049.0 1.0 59
35.50 DAL1412U35.5 0.26 0.21 0.05 1148.0 0.17 2694.0 2.0 119
35.50 DAL1420U35.5 0.12 0.02 0.10 586.0 0.18 1344.0 150.0 453
35.50 DAL1426U35.5 0.18 0.02 0.07 1499.0 0.29 1663.0 22.0 100
36.00 DAL1405U36 0.05 0.03 0.02 1353.0 0.09 1620.0 8.0 142
36.00 DAL1412U36 0.09 0.03 0.07 1200.0 0.19 584.0 2.0 159
36.00 DAL1420U36 0.17 0.01 0.17 3.0 0.19 31.0 22.0 4,861
36.00 DAL1426U36 0.24 0.03 0.24 39.0 0.27 31.0 102.0 78
36.50 DAL1405U36.5 0.25 0.23 0.02 1366.0 0.09 1520.0 5.0 769
36.50 DAL1412U36.5 0.37 0.28 0.05 3392.0 0.19 1620.0 4.0 4
36.50 DAL1420U36.5 0.23 0.04 0.21 513.0 0.24 1277.0 136.0 522
36.50 DAL1426U36.5 0.28 0.02 0.21 1990.0 0.40 1135.0 1.0 6
37.00 DAL1405U37 0.08 0.03 0.06 25.0 0.08 1031.0 5.0 95
37.00 DAL1412U37 0.12 0.00 0.16 371.0 0.22 1311.0 0.0 0
37.00 DAL1420U37 0.27 0.02 0.28 632.0 0.32 1188.0 10.0 2,932
37.00 DAL1426U37 0.42 0.07 0.40 46.0 0.45 434.0 15.0 60
37.50 DAL1405U37.5 0.11 0.03 0.09 127.0 0.11 294.0 256.0 143
37.50 DAL1412U37.5 0.24 0.06 0.23 87.0 0.26 64.0 30.0 45
37.50 DAL1420U37.5 0.40 0.08 0.37 367.0 0.40 557.0 27.0 414
37.50 DAL1426U37.5 0.45 0.01 0.45 1748.0 0.62 1267.0 23.0 177
38.00 DAL1405U38 0.18 0.01 0.13 96.0 0.15 52.0 1076.0 494
38.00 DAL1412U38 0.35 0.07 0.32 1.0 0.35 56.0 856.0 321
38.00 DAL1420U38 0.50 0.07 0.49 72.0 0.51 3.0 123.0 5,915
38.00 DAL1426U38 0.67 0.12 0.65 43.0 0.74 1028.0 55.0 154
38.50 DAL1405U38.5 0.21 0.00 0.21 52.0 0.23 35.0 263.0 415
38.50 DAL1412U38.5 0.47 0.04 0.44 208.0 0.49 410.0 5.0 130
38.50 DAL1420U38.5 0.72 0.20 0.64 375.0 0.69 1126.0 36.0 358
38.50 DAL1426U38.5 0.74 0.05 0.79 1448.0 0.95 2588.0 6.0 17
39.00 DAL1405U39 0.37 0.05 0.34 233.0 0.37 103.0 884.0 473
39.00 DAL1412U39 0.66 0.17 0.60 224.0 0.65 326.0 5.0 134
39.00 DAL1420U39 0.94 0.27 0.82 469.0 0.88 922.0 134.0 3,682
39.00 DAL1426U39 1.03 0.23 0.98 548.0 1.07 289.0 24.0 134
39.50 DAL1405U39.5 0.54 0.04 0.54 574.0 0.58 374.0 391.0 601
39.50 DAL1412U39.5 0.73 0.07 0.80 376.0 0.91 1794.0 88.0 45
39.50 DAL1420U39.5 1.03 0.16 1.04 221.0 1.09 202.0 103.0 162
39.50 DAL1426U39.5 1.00 0.02 1.21 86.0 1.36 2009.0 10.0 53
40.00 DAL1405U40 0.82 0.14 0.80 39.0 0.85 448.0 1249.0 1,048
40.00 DAL1412U40 1.14 0.24 1.06 150.0 1.19 2410.0 30.0 131
40.00 DAL1420U40 1.33 0.16 1.29 637.0 1.39 1589.0 81.0 1,941
40.00 DAL1426U40 1.18 -0.09 1.46 223.0 1.66 2345.0 10.0 14
40.50 DAL1405U40.5 1.31 0.40 1.13 312.0 1.26 1770.0 10.0 350
40.50 DAL1412U40.5 1.12 0.00 1.36 152.0 1.42 70.0 7.0 77
40.50 DAL1420U40.5 1.38 0.05 1.58 392.0 1.64 472.0 7.0 354
40.50 DAL1426U40.5 1.43 -0.03 1.70 1313.0 1.94 1719.0 23.0 23
41.00 DAL1405U41 1.61 0.08 1.51 221.0 1.75 2263.0 10.0 140
41.00 DAL1412U41 1.34 -0.06 1.71 139.0 1.80 1415.0 10.0 26
41.00 DAL1420U41 1.48 -0.16 1.91 275.0 1.97 29.0 10.0 1,261
41.00 DAL1426U41 1.84 0.10 2.07 115.0 2.30 2082.0 1.0 1
41.50 DAL1405U41.5 1.25 -0.44 1.82 2373.0 2.28 2477.0 22.0 22
41.50 DAL1412U41.5 1.88 0.00 2.10 83.0 2.30 2414.0 5.0 15
41.50 DAL1420U41.5 2.08 0.05 2.27 373.0 2.52 1946.0 2.0 220
41.50 DAL1426U41.5 2.10 0.00 2.25 1591.0 2.68 1825.0 0.0 0
42.00 DAL1405U42 2.05 0.11 2.17 1888.0 2.76 1937.0 10.0 3
42.00 DAL1412U42 2.18 0.00 2.52 11.0 2.84 2427.0 0.0 0
42.00 DAL1420U42 2.81 0.49 2.66 167.0 2.87 2211.0 10.0 454
42.00 DAL1426U42 2.44 0.05 2.56 1568.0 3.10 1893.0 8.0 8
42.50 DAL1405U42.5 2.44 0.04 2.45 2199.0 3.25 2184.0 150.0 160
42.50 DAL1412U42.5 5.85 3.40 2.68 1611.0 3.35 1358.0 14.0 14
42.50 DAL1420U42.5 3.50 0.84 2.96 1479.0 3.45 2370.0 1.0 1
42.50 DAL1426U42.5 2.74 0.00 2.71 1451.0 3.55 2023.0 0.0 0
43.00 DAL1405U43 4.60 1.73 2.91 1539.0 3.75 1331.0 1.0 1
43.00 DAL1412U43 6.00 3.06 2.91 1611.0 3.80 1332.0 11.0 11
43.00 DAL1420U43 3.40 0.40 3.40 1598.0 3.90 2479.0 10.0 3,060
43.00 DAL1426U43 3.05 -0.10 3.40 1577.0 3.95 1998.0 10.0 10
43.50 DAL1405U43.5 3.35 0.00 3.40 1421.0 4.25 1383.0 0.0 0
43.50 DAL1412U43.5 3.35 0.00 3.30 685.0 4.35 920.0 0.0 0
43.50 DAL1420U43.5 3.45 0.00 3.90 174.0 4.35 910.0 0.0 0
43.50 DAL1426U43.5 3.30 -0.25 3.55 1491.0 4.40 2029.0 13.0 13
44.00 DAL1405U44 3.85 0.00 3.85 1206.0 4.75 346.0 0.0 0
44.00 DAL1412U44 3.85 0.00 3.80 1006.0 5.25 590.0 0.0 0
44.00 DAL1420U44 3.90 0.00 4.40 396.0 4.80 1684.0 1.0 189
44.00 DAL1426U44 4.00 0.00 4.00 954.0 4.85 792.0 24.0 24
44.50 DAL1405U44.5 4.35 0.00 4.35 1206.0 5.25 347.0 0.0 0
44.50 DAL1412U44.5 4.35 0.00 4.25 685.0 5.75 730.0 0.0 0
44.50 DAL1420U44.5 4.40 0.00 4.85 172.0 5.30 1099.0 0.0 0
45.00 DAL1405U45 4.85 0.00 4.85 367.0 5.90 367.0 0.0 0
45.00 DAL1412U45 4.80 0.00 4.75 1006.0 6.25 233.0 0.0 0
45.00 DAL1420U45 4.50 -0.35 5.30 869.0 5.80 1697.0 30.0 721
45.00 DAL1426U45 4.65 -0.20 4.90 954.0 5.80 699.0 41.0 41
45.50 DAL1405U45.5 5.35 0.00 5.35 766.0 6.40 742.0 0.0 0
45.50 DAL1412U45.5 5.30 0.00 5.25 330.0 6.35 542.0 0.0 0
45.50 DAL1420U45.5 5.35 0.00 5.75 352.0 6.25 922.0 0.0 0
46.00 DAL1405U46 5.80 0.00 5.85 369.0 6.90 569.0 0.0 0
46.00 DAL1412U46 5.80 0.00 5.75 339.0 7.25 37.0 0.0 0
46.00 DAL1420U46 9.05 3.20 6.25 913.0 6.75 908.0 8.0 48
46.50 DAL1405U46.5 6.30 0.00 6.35 766.0 7.40 742.0 0.0 0
46.50 DAL1412U46.5 6.30 0.00 6.20 333.0 7.75 276.0 0.0 0
47.00 DAL1405U47 6.80 0.00 6.85 644.0 7.90 527.0 0.0 0
47.00 DAL1412U47 6.80 0.00 6.70 286.0 8.25 195.0 0.0 0
47.00 DAL1420U47 10.05 3.25 7.25 891.0 7.75 894.0 10.0 19
47.50 DAL1405U47.5 7.30 0.00 5.75 1147.0 9.95 652.0 0.0 0
47.50 DAL1412U47.5 7.10 0.00 6.35 60.0 9.70 214.0 0.0 0
48.00 DAL1405U48 7.80 0.00 6.20 84.0 10.45 84.0 0.0 0
48.00 DAL1412U48 6.70 0.00 6.85 212.0 10.30 84.0 0.0 0
48.00 DAL1420U48 10.80 3.00 8.10 1674.0 8.75 1455.0 20.0 28
48.50 DAL1405U48.5 8.30 0.00 7.35 84.0 10.90 84.0 0.0 0
48.50 DAL1412U48.5 7.90 0.00 7.80 684.0 9.55 119.0 0.0 0
49.00 DAL1420U49 8.80 0.00 9.25 251.0 9.75 410.0 0.0 0
50.00 DAL1420U50 12.80 3.00 10.25 1225.0 10.75 904.0 111.0 132
Trading Center