$37.48 +1.44 (4.00%) Delta Air Lines Inc (DE) - NYSE

Oct. 21, 2014 | 04:00 PM
Last Trade: 37.48
Trade Time: Oct 21 04:00 PM Eastern Daylight Time
Change: +1.44 (4.00%)
Prev Close: 36.04
Open: 36.77
Bid: 37.46
Ask: 37.55
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1424J23 11.95 0.00 12.25 244.0 15.60 123.0 0.0 0
23.00 DAL1431J23 11.75 0.00 13.20 692.0 14.90 123.0 0.0 0
24.00 DAL1424J24 11.10 0.00 11.40 45.0 14.95 59.0 0.0 0
24.00 DAL1431J24 10.60 0.00 11.90 142.0 13.60 90.0 0.0 0
25.00 DAL1424J25 10.65 0.00 10.40 85.0 13.85 45.0 0.0 0
25.00 DAL1431J25 8.74 -1.11 11.60 840.0 12.70 694.0 6.0 57
25.50 DAL1424J25.5 10.35 0.00 10.10 10.0 13.45 10.0 0.0 0
26.00 DAL1424J26 9.10 0.00 9.60 187.0 11.65 164.0 0.0 0
26.00 DAL1431J26 5.30 -3.60 10.60 456.0 11.50 199.0 10.0 10
26.50 DAL1424J26.5 9.20 0.00 9.05 101.0 12.30 90.0 0.0 0
27.00 DAL1424J27 7.00 -1.00 9.75 11.0 10.50 116.0 15.0 5
27.00 DAL1431J27 7.95 0.00 8.80 186.0 11.05 490.0 0.0 0
27.50 DAL1424J27.5 7.50 0.00 9.30 107.0 10.00 90.0 0.0 0
28.00 DAL1424J28 7.05 0.00 8.70 194.0 9.45 90.0 0.0 0
28.00 DAL1431J28 6.90 -0.10 8.75 364.0 9.55 199.0 2.0 2
28.50 DAL1424J28.5 6.50 0.00 8.35 111.0 8.95 90.0 0.0 0
29.00 DAL1424J29 4.80 -1.20 7.70 2483.0 8.45 173.0 73.0 102
29.00 DAL1431J29 4.00 -2.05 7.75 226.0 8.55 55.0 5.0 46
29.50 DAL1424J29.5 5.50 0.00 7.25 11.0 8.00 107.0 0.0 0
30.00 DAL1424J30 5.40 0.00 6.70 776.0 7.50 105.0 21.0 43
30.00 DAL1431J30 3.80 -1.45 6.75 443.0 7.60 106.0 2.0 24
30.50 DAL1424J30.5 4.55 0.00 6.25 186.0 7.00 90.0 0.0 0
31.00 DAL1424J31 4.95 0.00 5.70 972.0 6.45 40.0 2.0 75
31.00 DAL1431J31 6.40 1.30 5.75 1442.0 6.55 15.0 2.0 77
31.50 DAL1424J31.5 3.60 -0.05 5.35 2536.0 6.00 267.0 23.0 230
31.50 DAL1431J31.5 3.00 -1.30 5.30 1244.0 6.10 181.0 27.0 89
32.00 DAL1424J32 5.39 1.59 5.15 2469.0 5.50 110.0 24.0 176
32.00 DAL1431J32 3.80 0.00 4.80 1392.0 5.60 224.0 1.0 76
32.50 DAL1424J32.5 2.99 0.00 4.30 2551.0 4.95 28.0 20.0 210
32.50 DAL1431J32.5 4.65 0.95 4.40 2252.0 5.15 339.0 20.0 592
33.00 DAL1424J33 3.00 0.00 3.80 1566.0 4.50 268.0 10.0 252
33.00 DAL1431J33 2.70 0.00 3.85 1427.0 4.65 336.0 1.0 63
33.50 DAL1424J33.5 2.47 0.00 3.35 816.0 4.05 331.0 13.0 67
33.50 DAL1431J33.5 1.82 -0.76 3.45 879.0 4.15 225.0 32.0 63
34.00 DAL1424J34 3.00 0.79 3.10 2613.0 3.55 2019.0 47.0 384
34.00 DAL1431J34 3.60 1.10 3.00 2565.0 3.70 1214.0 13.0 270
34.50 DAL1424J34.5 2.70 1.00 2.58 190.0 2.98 9.0 8.0 319
34.50 DAL1431J34.5 1.61 0.00 2.60 2307.0 3.25 935.0 59.0 172
35.00 DAL1424J35 2.48 1.11 2.34 2103.0 2.58 59.0 408.0 1,462
35.00 DAL1431J35 2.65 1.14 2.65 108.0 2.72 114.0 11.0 339
35.50 DAL1424J35.5 1.88 0.94 2.04 140.0 2.12 23.0 147.0 816
35.50 DAL1431J35.5 2.32 1.29 2.13 1355.0 2.42 196.0 8.0 613
36.00 DAL1424J36 1.60 0.86 1.63 51.0 1.69 31.0 383.0 2,223
36.00 DAL1431J36 1.63 0.55 1.87 877.0 1.97 90.0 38.0 1,015
36.50 DAL1424J36.5 1.15 0.67 1.20 135.0 1.26 143.0 160.0 3,262
36.50 DAL1431J36.5 1.52 0.70 1.54 17.0 1.58 25.0 30.0 342
37.00 DAL1424J37 0.87 0.56 0.86 15.0 0.91 23.0 546.0 687
37.00 DAL1431J37 1.15 0.48 1.19 41.0 1.24 61.0 92.0 445
37.50 DAL1424J37.5 0.65 0.48 0.60 45.0 0.66 31.0 2449.0 241
37.50 DAL1431J37.5 0.95 0.50 0.95 202.0 1.00 81.0 90.0 276
38.00 DAL1424J38 0.37 0.28 0.36 37.0 0.40 21.0 1412.0 600
38.00 DAL1431J38 0.66 0.33 0.71 26.0 0.75 16.0 175.0 1,219
38.50 DAL1424J38.5 0.20 0.15 0.20 187.0 0.24 134.0 684.0 174
38.50 DAL1431J38.5 0.50 0.29 0.51 35.0 0.55 352.0 130.0 238
39.00 DAL1424J39 0.12 0.07 0.08 2580.0 0.14 149.0 255.0 1,226
39.00 DAL1431J39 0.32 0.16 0.34 1758.0 0.41 570.0 206.0 186
39.50 DAL1424J39.5 0.08 0.07 0.07 31.0 0.08 22.0 142.0 164
39.50 DAL1431J39.5 0.25 0.13 0.19 2760.0 0.29 4.0 73.0 147
40.00 DAL1424J40 0.05 0.03 0.02 132.0 0.05 524.0 198.0 495
40.00 DAL1431J40 0.15 0.08 0.12 2775.0 0.20 528.0 24.0 401
40.50 DAL1424J40.5 0.09 0.08 0.01 30.0 0.05 878.0 2.0 16
40.50 DAL1431J40.5 0.04 0.00 0.06 2734.0 0.16 1232.0 10.0 176
41.00 DAL1424J41 0.02 0.00 0.01 10.0 0.09 1042.0 2.0 81
41.00 DAL1431J41 0.08 0.05 0.03 2795.0 0.14 1287.0 3.0 90
41.50 DAL1424J41.5 0.12 0.07 0.01 10.0 0.02 2.0 14.0 12
41.50 DAL1431J41.5 0.25 0.23 0.02 2189.0 0.13 1220.0 2.0 62
42.00 DAL1424J42 0.04 0.00 0.01 10.0 0.05 906.0 28.0 51
42.00 DAL1431J42 0.05 0.04 0.01 1983.0 0.11 1226.0 1.0 11
42.50 DAL1424J42.5 0.71 0.62 0.01 10.0 0.09 327.0 5.0 6
42.50 DAL1431J42.5 0.41 0.40 0.01 284.0 0.19 1626.0 22.0 22
43.00 DAL1424J43 0.07 -0.02 0.01 10.0 0.09 1764.0 62.0 151
43.00 DAL1431J43 0.29 0.28 0.02 10.0 0.18 758.0 10.0 20
43.50 DAL1424J43.5 0.50 0.41 0.01 10.0 0.09 1336.0 10.0 10
43.50 DAL1431J43.5 0.09 0.08 0.01 10.0 0.11 770.0 3.0 9
44.00 DAL1424J44 0.03 -0.06 0.01 10.0 0.09 1077.0 1.0 1
44.00 DAL1431J44 0.01 0.00 0.01 10.0 0.16 492.0 0.0 0
44.50 DAL1424J44.5 0.09 0.00 0.01 10.0 0.09 872.0 0.0 0
44.50 DAL1431J44.5 0.19 0.00 0.01 10.0 0.16 506.0 0.0 0
45.00 DAL1424J45 0.15 0.06 0.01 10.0 0.09 786.0 7.0 14
45.00 DAL1431J45 0.18 0.00 0.01 10.0 0.15 470.0 0.0 0
45.50 DAL1424J45.5 0.09 0.00 0.01 10.0 0.09 978.0 0.0 0
45.50 DAL1431J45.5 0.18 0.00 0.01 10.0 0.15 478.0 0.0 0
46.00 DAL1424J46 0.09 0.00 0.01 10.0 0.09 1518.0 0.0 0
46.00 DAL1431J46 0.16 -0.03 0.01 10.0 0.14 404.0 2.0 2
46.50 DAL1424J46.5 0.10 0.00 0.01 10.0 0.09 1457.0 0.0 0
46.50 DAL1431J46.5 0.18 0.00 0.01 10.0 0.14 344.0 0.0 0
47.00 DAL1424J47 0.10 0.00 0.01 10.0 0.09 1297.0 0.0 0
47.00 DAL1431J47 0.17 0.00 0.01 10.0 0.14 344.0 0.0 0
47.50 DAL1424J47.5 0.10 0.00 0.01 10.0 0.09 1236.0 0.0 0
47.50 DAL1431J47.5 0.17 0.00 0.01 10.0 0.14 366.0 0.0 0
48.00 DAL1424J48 0.10 0.00 0.01 823.0 0.09 1273.0 0.0 0
48.00 DAL1431J48 0.04 0.00 0.01 1.0 0.11 1436.0 12.0 12
48.50 DAL1424J48.5 0.10 0.00 0.01 402.0 0.09 1289.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1424V23 0.03 0.02 0.01 35.0 0.02 78.0 350.0 350
23.00 DAL1431V23 0.02 0.01 0.01 98.0 0.03 75.0 30.0 10
24.00 DAL1424V24 0.01 0.00 0.01 12.0 0.02 1.0 191.0 191
24.00 DAL1431V24 0.02 0.01 0.01 33.0 0.05 415.0 100.0 0
25.00 DAL1424V25 0.01 0.00 0.01 39.0 0.02 71.0 0.0 0
25.00 DAL1431V25 0.49 0.47 0.01 176.0 0.05 435.0 100.0 100
25.50 DAL1424V25.5 0.13 0.12 0.01 30.0 0.02 71.0 330.0 289
26.00 DAL1424V26 0.05 0.04 0.01 48.0 0.11 1519.0 564.0 594
26.00 DAL1431V26 0.07 0.00 0.01 46.0 0.04 292.0 117.0 156
26.50 DAL1424V26.5 0.01 0.00 0.01 80.0 0.11 973.0 0.0 0
27.00 DAL1424V27 0.06 0.05 0.01 26.0 0.06 886.0 2.0 85
27.00 DAL1431V27 0.04 -0.01 0.02 26.0 0.04 10.0 150.0 600
27.50 DAL1424V27.5 0.01 0.00 0.01 73.0 0.11 1117.0 0.0 0
28.00 DAL1424V28 0.05 0.00 0.01 69.0 0.02 1.0 13.0 1,192
28.00 DAL1431V28 0.03 -0.02 0.03 30.0 0.04 10.0 25.0 120
28.50 DAL1424V28.5 0.24 0.23 0.01 79.0 0.11 1070.0 6.0 6
29.00 DAL1424V29 0.01 -0.03 0.01 1.0 0.02 56.0 3.0 97
29.00 DAL1431V29 0.04 -0.03 0.03 117.0 0.11 753.0 200.0 4
29.50 DAL1424V29.5 0.12 0.10 0.02 35.0 0.12 1741.0 200.0 200
30.00 DAL1424V30 0.09 0.00 0.01 1.0 0.12 2064.0 30.0 314
30.00 DAL1431V30 0.11 0.00 0.04 157.0 0.10 744.0 48.0 615
30.50 DAL1424V30.5 0.05 0.00 0.03 112.0 0.12 1741.0 7.0 886
31.00 DAL1424V31 0.18 0.16 0.02 312.0 0.12 2306.0 92.0 220
31.00 DAL1431V31 0.17 0.00 0.05 357.0 0.10 348.0 50.0 324
31.50 DAL1424V31.5 0.58 0.55 0.03 107.0 0.10 2216.0 18.0 181
31.50 DAL1431V31.5 0.53 0.40 0.06 319.0 0.12 632.0 12.0 215
32.00 DAL1424V32 0.05 -0.04 0.01 138.0 0.07 1153.0 4.0 716
32.00 DAL1431V32 0.09 -0.20 0.08 72.0 0.11 558.0 70.0 574
32.50 DAL1424V32.5 0.03 -0.07 0.02 16.0 0.03 55.0 106.0 176
32.50 DAL1431V32.5 0.28 0.00 0.09 359.0 0.17 1118.0 21.0 90
33.00 DAL1424V33 0.03 -0.06 0.02 141.0 0.06 850.0 34.0 922
33.00 DAL1431V33 0.18 -0.14 0.11 195.0 0.19 1198.0 1.0 260
33.50 DAL1424V33.5 0.06 -0.15 0.03 108.0 0.08 978.0 26.0 234
33.50 DAL1431V33.5 0.17 -0.21 0.14 185.0 0.26 2676.0 25.0 981
34.00 DAL1424V34 0.09 -0.09 0.05 100.0 0.08 30.0 175.0 4,389
34.00 DAL1431V34 0.25 -0.19 0.17 637.0 0.24 1151.0 27.0 360
34.50 DAL1424V34.5 0.08 -0.16 0.05 75.0 0.09 1325.0 33.0 2,950
34.50 DAL1431V34.5 0.28 -0.46 0.22 233.0 0.36 2146.0 17.0 514
35.00 DAL1424V35 0.09 -0.27 0.07 81.0 0.09 99.0 181.0 1,270
35.00 DAL1431V35 0.35 -0.35 0.28 99.0 0.32 163.0 11.0 192
35.50 DAL1424V35.5 0.14 -0.41 0.11 97.0 0.14 13.0 65.0 212
35.50 DAL1431V35.5 0.50 -0.60 0.35 905.0 0.41 150.0 411.0 104
36.00 DAL1424V36 0.18 -0.58 0.17 498.0 0.21 244.0 287.0 709
36.00 DAL1431V36 0.48 -0.67 0.45 14.0 0.50 231.0 563.0 61
36.50 DAL1424V36.5 0.40 -0.65 0.27 220.0 0.32 1281.0 234.0 109
36.50 DAL1431V36.5 1.86 0.00 0.61 17.0 0.68 1.0 37.0 79
37.00 DAL1424V37 0.47 -0.76 0.43 25.0 0.48 315.0 539.0 217
37.00 DAL1431V37 0.79 -1.43 0.74 150.0 0.88 1459.0 107.0 138
37.50 DAL1424V37.5 0.80 -1.18 0.66 72.0 0.71 98.0 35.0 136
37.50 DAL1431V37.5 1.00 -0.90 0.96 45.0 1.04 334.0 18.0 85
38.00 DAL1424V38 1.15 -0.81 0.88 75.0 0.97 107.0 57.0 558
38.00 DAL1431V38 2.25 0.03 1.23 46.0 1.50 1705.0 40.0 40
38.50 DAL1424V38.5 2.43 0.04 1.21 281.0 1.30 123.0 20.0 40
38.50 DAL1431V38.5 2.58 0.01 1.52 64.0 1.83 2630.0 20.0 54
39.00 DAL1424V39 1.80 -1.08 1.59 456.0 1.70 68.0 256.0 71
39.00 DAL1431V39 2.00 -1.00 1.77 2429.0 2.36 2545.0 5.0 78
39.50 DAL1424V39.5 3.88 0.53 2.08 92.0 2.16 125.0 10.0 42
39.50 DAL1431V39.5 4.26 0.86 2.15 2359.0 2.98 2478.0 10.0 10
40.00 DAL1424V40 2.51 -1.29 2.41 1764.0 2.68 85.0 1.0 10
40.00 DAL1431V40 7.95 4.05 2.55 2254.0 3.40 2312.0 13.0 27
40.50 DAL1424V40.5 3.34 -1.01 3.00 478.0 3.15 10.0 3.0 4
40.50 DAL1431V40.5 3.41 -0.94 3.00 1927.0 3.90 1676.0 2.0 0
41.00 DAL1424V41 3.63 -1.17 3.35 301.0 3.65 10.0 2.0 2
41.00 DAL1431V41 3.87 -0.98 3.40 1264.0 4.35 1113.0 2.0 20
41.50 DAL1424V41.5 5.25 0.00 3.85 374.0 4.15 55.0 0.0 0
41.50 DAL1431V41.5 5.35 0.00 3.90 322.0 4.85 663.0 0.0 0
42.00 DAL1424V42 8.80 3.00 4.35 1660.0 4.75 45.0 10.0 10
42.00 DAL1431V42 5.85 0.00 4.35 288.0 5.40 889.0 0.0 0
42.50 DAL1424V42.5 6.25 0.00 4.75 103.0 5.15 100.0 0.0 0
42.50 DAL1431V42.5 6.30 0.00 4.85 168.0 5.85 624.0 0.0 0
43.00 DAL1424V43 5.75 0.00 5.25 113.0 5.60 100.0 0.0 0
43.00 DAL1431V43 6.80 0.00 5.30 214.0 6.35 699.0 0.0 0
43.50 DAL1424V43.5 6.05 0.00 5.75 113.0 6.15 98.0 0.0 0
43.50 DAL1431V43.5 7.30 0.00 5.85 182.0 6.80 602.0 0.0 0
44.00 DAL1424V44 6.65 0.00 6.20 113.0 6.65 56.0 0.0 0
44.00 DAL1431V44 7.75 0.00 6.30 168.0 7.35 440.0 0.0 0
44.50 DAL1424V44.5 6.95 0.00 5.15 431.0 7.20 10.0 0.0 0
44.50 DAL1431V44.5 8.05 0.00 6.05 242.0 7.75 515.0 0.0 0
45.00 DAL1424V45 5.43 -2.67 6.05 35.0 8.95 47.0 45.0 45
45.00 DAL1431V45 7.50 0.00 6.40 230.0 8.70 553.0 0.0 0
45.50 DAL1424V45.5 7.90 0.00 6.60 35.0 9.80 45.0 0.0 0
45.50 DAL1431V45.5 9.25 0.00 6.90 95.0 9.15 156.0 0.0 0
46.00 DAL1424V46 8.40 0.00 6.60 56.0 10.00 100.0 0.0 0
46.00 DAL1431V46 9.55 0.00 7.35 98.0 9.70 153.0 0.0 0
46.50 DAL1424V46.5 8.90 0.00 7.40 10.0 10.70 10.0 0.0 0
46.50 DAL1431V46.5 10.05 0.00 7.55 543.0 10.95 418.0 0.0 0
47.00 DAL1424V47 9.45 0.00 7.85 124.0 10.75 118.0 0.0 0
47.00 DAL1431V47 10.75 0.00 7.90 558.0 11.30 489.0 0.0 0
47.50 DAL1424V47.5 10.00 0.00 8.40 10.0 11.65 11.0 0.0 0
47.50 DAL1431V47.5 11.25 0.00 8.55 100.0 11.65 114.0 0.0 0
48.00 DAL1424V48 10.40 0.00 8.80 1.0 12.15 1.0 0.0 0
48.00 DAL1431V48 11.75 0.00 9.05 390.0 11.55 344.0 0.0 0
48.50 DAL1424V48.5 11.35 0.00 9.55 131.0 12.05 177.0 0.0 0