Delta Air Lines Inc (DE) $39.15

up +1.47


23/7/2014 04:02 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 39.15
Trade Time: Jul 23 04:02 PM Eastern Daylight Time
Change: 1.47 (3.90 %)
Prev Close: 37.68
Open: 37.78
Bid: 39.16
Ask: 39.17
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 74%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 DAL1425G27 10.00 0.00 10.30 44.0 13.85 34.0 0.0 0
28.00 DAL1425G28 9.35 0.00 9.30 34.0 12.55 34.0 0.0 0
29.00 DAL1425G29 8.50 0.00 8.50 391.0 11.35 363.0 0.0 0
30.00 DAL1425G30 8.00 -0.50 8.50 455.0 9.30 168.0 15.0 26
30.50 DAL1425G30.5 8.00 0.00 8.00 455.0 8.80 360.0 0.0 0
31.00 DAL1425G31 7.50 0.00 7.50 481.0 8.30 90.0 0.0 0
31.50 DAL1425G31.5 7.00 0.00 7.00 455.0 7.80 359.0 0.0 0
32.00 DAL1425G32 6.55 0.00 6.55 602.0 7.30 500.0 0.0 0
32.50 DAL1425G32.5 6.05 0.00 6.05 687.0 6.80 513.0 0.0 0
33.00 DAL1425G33 5.55 0.00 5.55 252.0 6.30 199.0 0.0 0
33.50 DAL1425G33.5 3.80 -1.25 5.05 252.0 5.80 198.0 3.0 5
34.00 DAL1425G34 2.97 -1.58 4.55 33.0 5.40 459.0 10.0 15
34.50 DAL1425G34.5 3.15 -0.90 4.05 33.0 4.75 408.0 10.0 41
35.00 DAL1425G35 3.55 0.00 3.55 1300.0 4.30 559.0 112.0 153
35.50 DAL1425G35.5 3.35 0.00 3.05 2212.0 3.70 535.0 16.0 98
36.00 DAL1425G36 2.82 -0.28 3.00 1282.0 3.20 2056.0 579.0 1,153
36.50 DAL1425G36.5 2.30 0.00 2.52 35.0 2.65 247.0 228.0 873
37.00 DAL1425G37 2.08 0.00 2.11 73.0 2.18 58.0 751.0 1,993
37.50 DAL1425G37.5 1.63 0.00 1.55 359.0 1.65 74.0 543.0 1,377
38.00 DAL1425G38 1.20 -0.02 1.21 126.0 1.31 5.0 1648.0 2,574
38.50 DAL1425G38.5 0.84 0.00 0.80 387.0 0.89 106.0 1000.0 1,807
39.00 DAL1425G39 0.52 0.00 0.53 21.0 0.57 136.0 5521.0 5,104
39.50 DAL1425G39.5 0.30 0.00 0.30 51.0 0.33 21.0 8365.0 2,993
40.00 DAL1425G40 0.16 0.00 0.14 163.0 0.16 20.0 1091.0 5,320
40.50 DAL1425G40.5 0.05 0.00 0.05 313.0 0.08 69.0 85.0 4,207
41.00 DAL1425G41 0.04 0.00 0.02 25.0 0.04 110.0 320.0 910
41.50 DAL1425G41.5 0.01 0.00 0.01 245.0 0.01 10.0 107.0 3,570
42.00 DAL1425G42 0.01 0.00 0.01 188.0 0.02 65.0 343.0 3,493
42.50 DAL1425G42.5 0.08 0.02 0.01 35.0 0.06 1199.0 3.0 412
43.00 DAL1425G43 0.04 0.00 0.04 12.0 0.02 232.0 12.0 355
43.50 DAL1425G43.5 0.01 -0.05 0.01 69.0 0.06 1145.0 517.0 860
44.00 DAL1425G44 0.06 0.00 0.01 67.0 0.06 1069.0 25.0 435
44.50 DAL1425G44.5 0.05 0.00 0.01 67.0 0.05 1153.0 10.0 134
45.00 DAL1425G45 0.01 0.00 0.01 67.0 0.01 101.0 3.0 125
45.50 DAL1425G45.5 0.01 -0.04 0.01 21.0 0.05 740.0 18.0 18
46.00 DAL1425G46 0.01 -0.04 0.01 37.0 0.05 847.0 21.0 61
46.50 DAL1425G46.5 0.39 0.34 0.01 37.0 0.05 870.0 10.0 28
47.00 DAL1425G47 0.01 -0.05 0.01 21.0 0.06 912.0 79.0 127
47.50 DAL1425G47.5 0.09 0.03 0.01 10.0 0.06 857.0 12.0 80
48.00 DAL1425G48 0.08 0.02 0.01 10.0 0.06 935.0 12.0 35
48.50 DAL1425G48.5 0.09 0.03 0.01 10.0 0.06 678.0 1.0 1
49.00 DAL1425G49 0.05 0.00 0.01 10.0 0.05 691.0 0.0 0
49.50 DAL1425G49.5 0.03 0.01 0.01 10.0 0.02 99.0 4.0 29

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 DAL1425S27 0.06 0.00 0.00 0.0 0.06 276.0 0.0 0
28.00 DAL1425S28 0.03 -0.02 0.01 21.0 0.05 851.0 10.0 10
29.00 DAL1425S29 0.05 0.00 0.01 15.0 0.05 1270.0 0.0 0
30.00 DAL1425S30 0.01 0.00 0.01 34.0 0.01 146.0 3.0 42
30.50 DAL1425S30.5 0.05 0.00 0.01 10.0 0.05 1095.0 0.0 0
31.00 DAL1425S31 0.04 -0.01 0.01 10.0 0.05 1097.0 5.0 481
31.50 DAL1425S31.5 0.02 -0.04 0.01 13.0 0.06 1352.0 7.0 7
32.00 DAL1425S32 0.03 0.02 0.01 86.0 0.01 156.0 7.0 336
32.50 DAL1425S32.5 0.05 0.04 0.01 59.0 0.01 174.0 580.0 579
33.00 DAL1425S33 0.04 0.03 0.02 70.0 0.01 139.0 103.0 239
33.50 DAL1425S33.5 0.01 0.00 0.04 55.0 0.01 64.0 3.0 371
34.00 DAL1425S34 0.03 0.00 0.03 10.0 0.02 90.0 10.0 837
34.50 DAL1425S34.5 0.01 0.00 0.01 1.0 0.02 89.0 32.0 499
35.00 DAL1425S35 0.01 0.00 0.01 15.0 0.01 147.0 104.0 1,538
35.50 DAL1425S35.5 0.02 0.00 0.01 4.0 0.02 186.0 91.0 1,190
36.00 DAL1425S36 0.01 0.00 0.01 10.0 0.02 44.0 841.0 1,201
36.50 DAL1425S36.5 0.02 0.00 0.01 1.0 0.02 40.0 422.0 865
37.00 DAL1425S37 0.02 0.00 0.01 10.0 0.02 51.0 616.0 1,897
37.50 DAL1425S37.5 0.02 0.00 0.02 75.0 0.09 582.0 1248.0 1,486
38.00 DAL1425S38 0.13 0.00 0.08 96.0 0.13 1485.0 565.0 1,414
38.50 DAL1425S38.5 0.17 0.00 0.17 49.0 0.21 180.0 701.0 1,379
39.00 DAL1425S39 0.36 0.00 0.36 17.0 0.40 222.0 745.0 987
39.50 DAL1425S39.5 0.90 0.00 0.64 767.0 0.75 559.0 56.0 615
40.00 DAL1425S40 1.08 0.00 0.95 1354.0 1.08 91.0 272.0 526
40.50 DAL1425S40.5 2.41 1.05 1.36 841.0 1.51 96.0 11.0 153
41.00 DAL1425S41 4.35 2.53 1.82 509.0 2.18 924.0 1.0 235
41.50 DAL1425S41.5 2.50 0.00 2.31 1353.0 2.88 2018.0 1.0 124
42.00 DAL1425S42 5.19 2.42 2.77 766.0 3.45 922.0 2.0 17
42.50 DAL1425S42.5 4.15 0.90 3.25 956.0 3.95 1370.0 39.0 65
43.00 DAL1425S43 5.55 1.80 3.75 1651.0 4.45 742.0 2.0 160
43.50 DAL1425S43.5 4.15 0.00 4.15 5.0 5.00 33.0 0.0 0
44.00 DAL1425S44 4.65 0.00 4.70 200.0 5.45 598.0 0.0 0
44.50 DAL1425S44.5 5.15 0.00 5.20 201.0 5.95 597.0 0.0 0
45.00 DAL1425S45 7.24 1.59 5.70 200.0 6.45 598.0 10.0 10
45.50 DAL1425S45.5 6.20 0.00 6.20 200.0 6.95 598.0 0.0 0
46.00 DAL1425S46 6.60 0.00 6.60 192.0 7.35 470.0 0.0 0
46.50 DAL1425S46.5 7.10 0.00 7.10 20.0 7.95 33.0 0.0 0
47.00 DAL1425S47 7.60 0.00 7.60 20.0 9.60 126.0 0.0 0
47.50 DAL1425S47.5 8.10 0.00 8.10 20.0 10.00 126.0 0.0 0
48.00 DAL1425S48 7.40 0.00 7.40 236.0 9.90 491.0 0.0 0
48.50 DAL1425S48.5 8.05 0.00 8.05 141.0 11.05 363.0 0.0 0
49.00 DAL1425S49 8.55 0.00 8.55 141.0 12.00 363.0 0.0 0
49.50 DAL1425S49.5 8.95 0.00 8.95 130.0 12.05 312.0 0.0 0
Trading Center