$44.24 +0.16 (0.36%) Delta Air Lines Inc (DE) - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 44.24
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.16 (0.36%)
Prev Close: 44.08
Open: 44.23
Bid: 44.24
Ask: 44.25
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1428K23 18.90 0.00 19.70 94.0 22.80 105.0 0.0 0
24.00 DAL1428K24 17.90 0.00 18.50 10.0 22.00 10.0 0.0 0
25.00 DAL1428K25 8.90 -8.00 17.45 55.0 19.80 168.0 18.0 18
26.00 DAL1428K26 7.80 -8.10 16.45 55.0 18.80 168.0 12.0 12
27.50 DAL1428K27.5 6.54 -7.76 14.25 2.0 17.75 252.0 30.0 40
28.00 DAL1428K28 5.95 -7.95 14.60 168.0 16.55 168.0 10.0 10
28.50 DAL1428K28.5 4.00 -9.35 13.75 1.0 17.30 252.0 13.0 19
29.00 DAL1428K29 4.76 -8.14 13.60 213.0 15.60 45.0 24.0 14
29.50 DAL1428K29.5 3.50 -8.80 12.95 55.0 15.30 168.0 11.0 11
30.00 DAL1428K30 9.65 -2.30 13.90 265.0 14.70 483.0 14.0 36
30.50 DAL1428K30.5 3.95 -7.35 12.20 10.0 14.30 168.0 20.0 20
31.00 DAL1428K31 11.03 0.03 11.65 168.0 13.55 143.0 10.0 24
31.50 DAL1428K31.5 3.35 -7.15 11.20 10.0 13.60 51.0 20.0 12
32.00 DAL1428K32 7.90 -2.20 10.65 168.0 12.90 252.0 2.0 5
32.50 DAL1428K32.5 9.90 0.05 10.15 168.0 12.05 140.0 24.0 20
33.00 DAL1428K33 11.35 1.85 11.00 256.0 11.60 474.0 22.0 25
33.50 DAL1428K33.5 5.25 -3.05 10.40 247.0 11.20 481.0 5.0 31
34.00 DAL1428K34 9.38 0.28 9.95 265.0 10.65 520.0 1.0 60
34.50 DAL1428K34.5 4.50 -3.30 8.15 168.0 10.30 168.0 4.0 4
35.00 DAL1428K35 9.00 0.60 9.05 257.0 9.55 559.0 14.0 71
35.50 DAL1428K35.5 3.50 -4.10 8.55 235.0 9.05 559.0 9.0 65
36.00 DAL1428K36 7.37 0.22 8.05 573.0 8.65 1522.0 1.0 155
36.50 DAL1428K36.5 7.12 0.37 7.55 165.0 8.05 508.0 1.0 42
37.00 DAL1428K37 7.10 0.85 6.75 1624.0 7.75 2281.0 25.0 164
37.50 DAL1428K37.5 6.00 0.20 6.55 1549.0 7.10 2273.0 1.0 113
38.00 DAL1428K38 5.44 0.14 6.05 1635.0 6.60 2363.0 14.0 106
38.50 DAL1428K38.5 4.85 0.00 5.55 495.0 6.10 1668.0 1.0 54
39.00 DAL1428K39 5.30 0.45 5.20 642.0 5.35 2363.0 13.0 228
39.50 DAL1428K39.5 3.80 0.00 4.55 1643.0 5.10 2378.0 5.0 250
40.00 DAL1428K40 4.22 0.17 4.15 1013.0 4.30 651.0 35.0 689
40.50 DAL1428K40.5 3.90 0.55 3.55 1617.0 4.10 2361.0 4.0 101
41.00 DAL1428K41 3.00 0.00 3.20 289.0 3.40 1815.0 1.0 163
41.50 DAL1428K41.5 2.10 -0.27 2.67 102.0 3.00 1433.0 5.0 57
42.00 DAL1428K42 2.18 0.00 2.21 308.0 2.49 2108.0 10.0 270
42.50 DAL1428K42.5 1.90 0.29 1.73 395.0 1.98 2141.0 21.0 201
43.00 DAL1428K43 1.42 0.14 1.24 756.0 1.36 118.0 9.0 328
43.50 DAL1428K43.5 0.98 0.05 0.87 185.0 0.97 388.0 26.0 829
44.00 DAL1428K44 0.57 0.12 0.53 100.0 0.57 1.0 286.0 5,275
44.50 DAL1428K44.5 0.33 0.07 0.30 38.0 0.34 37.0 3778.0 2,234
45.00 DAL1428K45 0.17 0.03 0.15 50.0 0.17 248.0 2982.0 1,191
45.50 DAL1428K45.5 0.05 0.00 0.07 101.0 0.11 186.0 742.0 829
46.00 DAL1428K46 0.08 0.07 0.01 891.0 0.12 2402.0 10.0 220
46.50 DAL1428K46.5 0.17 0.16 0.01 262.0 0.14 1540.0 27.0 110
47.00 DAL1428K47 0.05 0.04 0.01 11.0 0.14 937.0 1.0 9
47.50 DAL1428K47.5 0.05 -0.05 0.01 10.0 0.14 967.0 7.0 7
48.00 DAL1428K48 0.05 -0.05 0.01 1078.0 0.10 1080.0 10.0 10
48.50 DAL1428K48.5 0.10 0.00 0.01 10.0 0.10 1186.0 0.0 0
49.00 DAL1428K49 0.11 0.00 0.01 18.0 0.11 1132.0 0.0 0
49.50 DAL1428K49.5 0.10 0.00 0.00 0.0 0.10 796.0 0.0 0
50.00 DAL1428K50 0.10 0.00 0.01 49.0 0.10 941.0 0.0 0
50.50 DAL1428K50.5 0.12 0.00 0.00 0.0 0.14 801.0 0.0 0
51.00 DAL1428K51 0.11 0.00 0.00 0.0 0.14 730.0 0.0 0
51.50 DAL1428K51.5 0.11 0.00 0.00 0.0 0.14 628.0 0.0 0
55.00 DAL1428K55 0.11 0.00 0.00 0.0 0.14 747.0 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 0.14 1212.0 0.0 0
24.00 DAL1428W24 0.11 0.00 0.01 10.0 0.14 821.0 0.0 0
25.00 DAL1428W25 0.02 -0.12 0.01 41.0 0.14 1045.0 30.0 50
26.00 DAL1428W26 0.08 -0.06 0.01 61.0 0.14 818.0 10.0 21
27.50 DAL1428W27.5 1.35 1.24 0.01 65.0 0.14 1337.0 44.0 44
28.00 DAL1428W28 0.03 -0.08 0.01 36.0 0.10 942.0 10.0 22
28.50 DAL1428W28.5 0.03 -0.08 0.01 70.0 0.14 1307.0 70.0 102
29.00 DAL1428W29 0.03 -0.08 0.01 15.0 0.14 1394.0 50.0 152
29.50 DAL1428W29.5 0.01 0.00 0.01 1.0 0.14 1124.0 3.0 175
30.00 DAL1428W30 0.03 -0.09 0.01 40.0 0.14 1130.0 10.0 197
30.50 DAL1428W30.5 0.03 -0.08 0.01 60.0 0.14 1334.0 6.0 38
31.00 DAL1428W31 0.12 0.02 0.01 128.0 0.10 1565.0 2.0 78
31.50 DAL1428W31.5 0.01 0.00 0.01 1.0 0.02 79.0 1.0 312
32.00 DAL1428W32 0.03 -0.05 0.01 238.0 0.01 69.0 26.0 369
32.50 DAL1428W32.5 0.36 0.22 0.01 430.0 0.14 1379.0 84.0 105
33.00 DAL1428W33 0.03 -0.04 0.01 339.0 0.01 69.0 1.0 160
33.50 DAL1428W33.5 0.35 0.21 0.01 527.0 0.14 1387.0 100.0 149
34.00 DAL1428W34 0.04 -0.07 0.02 331.0 0.14 1602.0 1.0 142
34.50 DAL1428W34.5 0.63 0.49 0.01 464.0 0.14 1034.0 7.0 22
35.00 DAL1428W35 0.28 0.18 0.01 441.0 0.14 1109.0 1.0 23
35.50 DAL1428W35.5 0.05 -0.05 0.01 553.0 0.14 1423.0 30.0 170
36.00 DAL1428W36 0.05 -0.02 0.05 12.0 0.07 1378.0 12.0 159
36.50 DAL1428W36.5 0.18 0.08 0.01 644.0 0.01 60.0 5.0 111
37.00 DAL1428W37 0.02 -0.03 0.02 341.0 0.01 62.0 34.0 159
37.50 DAL1428W37.5 0.01 0.00 0.01 1.0 0.05 930.0 81.0 200
38.00 DAL1428W38 0.06 0.00 0.01 1007.0 0.06 1421.0 10.0 180
38.50 DAL1428W38.5 0.10 0.01 0.01 683.0 0.01 70.0 10.0 124
39.00 DAL1428W39 0.01 0.00 0.01 4.0 0.02 73.0 11.0 306
39.50 DAL1428W39.5 0.05 -0.03 0.03 53.0 0.10 1605.0 15.0 297
40.00 DAL1428W40 0.16 0.07 0.01 67.0 0.02 70.0 1.0 177
40.50 DAL1428W40.5 0.01 0.00 0.01 1.0 0.03 62.0 24.0 289
41.00 DAL1428W41 0.01 -0.02 0.03 7.0 0.02 47.0 90.0 257
41.50 DAL1428W41.5 0.05 0.00 0.04 709.0 0.05 1137.0 97.0 332
42.00 DAL1428W42 0.01 -0.04 0.02 600.0 0.06 782.0 60.0 226
42.50 DAL1428W42.5 0.05 -0.01 0.02 461.0 0.07 587.0 87.0 186
43.00 DAL1428W43 0.07 -0.03 0.09 10.0 0.10 100.0 302.0 1,553
43.50 DAL1428W43.5 0.16 -0.04 0.15 46.0 0.17 4.0 269.0 444
44.00 DAL1428W44 0.35 -0.05 0.30 50.0 0.36 113.0 8122.0 2,287
44.50 DAL1428W44.5 0.50 -0.02 0.46 1939.0 0.58 145.0 12.0 30
45.00 DAL1428W45 1.30 0.47 0.69 1384.0 1.03 2280.0 10.0 87
45.50 DAL1428W45.5 1.59 0.39 1.10 787.0 1.48 1734.0 3.0 3
46.00 DAL1428W46 1.62 0.00 1.54 46.0 1.98 52.0 0.0 0
46.50 DAL1428W46.5 2.11 0.00 2.00 56.0 2.57 145.0 0.0 0
47.00 DAL1428W47 3.60 1.01 2.53 150.0 2.96 652.0 5.0 5
47.50 DAL1428W47.5 3.10 0.00 2.91 283.0 3.60 544.0 0.0 0
48.00 DAL1428W48 3.55 0.00 3.10 83.0 4.15 158.0 0.0 0
48.50 DAL1428W48.5 4.05 0.00 3.55 261.0 5.00 794.0 0.0 0
49.00 DAL1428W49 4.55 0.00 4.00 297.0 5.70 256.0 0.0 0
49.50 DAL1428W49.5 5.05 0.00 4.55 60.0 5.90 177.0 0.0 0
50.00 DAL1428W50 5.45 0.00 5.00 169.0 6.50 25.0 0.0 0
50.50 DAL1428W50.5 6.00 0.00 5.30 169.0 7.00 169.0 0.0 0
51.00 DAL1428W51 6.50 0.00 6.00 168.0 7.55 168.0 0.0 0
51.50 DAL1428W51.5 6.05 0.00 6.30 168.0 8.00 168.0 0.0 0
55.00 DAL1428W55 9.60 0.00 10.35 228.0 11.20 84.0 0.0 0