Delta Air Lines Inc (DE) $38.19

up +0.13


28/7/2014 04:01 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 38.19
Trade Time: Jul 28 04:01 PM Eastern Daylight Time
Change: 0.13 (0.34 %)
Prev Close: 38.06
Open: 38.37
Bid: 38.18
Ask: 38.19
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 57%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 DAL1401H28 8.25 0.00 9.80 1613.0 10.80 1447.0 0.0 0
28.00 DAL1408H28 8.00 0.00 9.80 1625.0 10.55 1414.0 0.0 0
28.00 DAL1416H28 11.15 3.05 9.80 2304.0 10.60 2224.0 41.0 54
29.00 DAL1401H29 7.10 0.00 8.80 452.0 9.60 472.0 0.0 0
29.00 DAL1408H29 7.00 0.00 8.80 578.0 9.55 544.0 0.0 0
29.00 DAL1416H29 7.10 0.00 8.80 1553.0 9.60 1553.0 0.0 0
30.00 DAL1401H30 7.50 0.15 7.80 2627.0 8.60 2540.0 20.0 20
30.00 DAL1408H30 10.00 3.35 7.80 2576.0 8.55 2284.0 3.0 9
30.00 DAL1416H30 7.30 -0.40 7.80 2588.0 8.60 2508.0 87.0 134
30.00 DAL1422H30 7.90 0.00 7.80 1823.0 8.60 1084.0 0.0 0
30.00 DAL1429H30 7.85 0.00 7.80 1811.0 8.60 1443.0 0.0 0
30.50 DAL1429H30.5 7.35 0.00 7.35 537.0 8.10 503.0 0.0 0
31.00 DAL1401H31 4.90 0.00 6.80 524.0 7.60 787.0 0.0 0
31.00 DAL1408H31 7.50 2.40 6.80 2595.0 7.55 2348.0 6.0 9
31.00 DAL1416H31 6.72 -0.28 6.80 2544.0 7.60 2458.0 5.0 24
31.00 DAL1422H31 6.95 0.00 6.80 596.0 7.60 658.0 0.0 0
31.00 DAL1429H31 6.90 0.00 6.80 532.0 7.65 532.0 0.0 0
31.50 DAL1401H31.5 6.00 0.00 6.30 107.0 7.10 104.0 0.0 0
31.50 DAL1422H31.5 6.40 0.00 6.35 648.0 7.10 613.0 0.0 0
31.50 DAL1429H31.5 6.40 0.00 6.35 435.0 7.15 501.0 0.0 0
32.00 DAL1401H32 6.40 0.50 5.90 2460.0 6.50 2373.0 10.0 24
32.00 DAL1408H32 4.10 0.00 5.80 1646.0 6.55 1525.0 0.0 0
32.00 DAL1416H32 6.90 0.90 5.80 2553.0 6.65 1840.0 8.0 58
32.00 DAL1422H32 5.95 0.00 5.85 586.0 6.65 607.0 0.0 0
32.00 DAL1429H32 5.90 0.00 5.85 534.0 6.65 529.0 0.0 0
32.50 DAL1401H32.5 5.15 0.00 5.30 658.0 6.10 663.0 0.0 0
32.50 DAL1408H32.5 3.50 0.00 5.35 1606.0 6.05 1469.0 0.0 0
32.50 DAL1416H32.5 5.55 0.00 5.35 1733.0 6.15 1247.0 0.0 0
32.50 DAL1422H32.5 5.45 0.00 5.35 585.0 6.15 608.0 0.0 0
32.50 DAL1429H32.5 5.45 0.00 5.40 571.0 6.20 571.0 0.0 0
33.00 DAL1401H33 4.90 0.00 4.80 1903.0 5.60 1936.0 0.0 0
33.00 DAL1408H33 4.35 1.05 4.85 1756.0 5.55 1697.0 1.0 1
33.00 DAL1416H33 5.30 0.25 5.15 139.0 5.55 2418.0 54.0 95
33.00 DAL1422H33 6.58 1.58 4.90 1346.0 5.70 1359.0 1.0 17
33.00 DAL1429H33 5.00 0.00 4.95 634.0 5.75 635.0 0.0 0
33.50 DAL1401H33.5 4.40 0.00 4.30 1905.0 5.10 1936.0 0.0 0
33.50 DAL1408H33.5 2.52 0.00 4.35 1646.0 5.05 1542.0 0.0 0
33.50 DAL1416H33.5 4.60 0.00 4.60 1504.0 5.05 1150.0 0.0 0
33.50 DAL1422H33.5 4.00 -0.25 4.45 1364.0 5.20 1418.0 10.0 6
33.50 DAL1429H33.5 4.60 0.00 4.50 2190.0 5.25 2453.0 0.0 0
34.00 DAL1401H34 4.76 0.86 3.80 1936.0 4.60 1225.0 1.0 1
34.00 DAL1408H34 2.02 0.00 3.85 1646.0 4.55 1546.0 0.0 0
34.00 DAL1416H34 4.44 0.00 4.15 1806.0 4.45 1680.0 5.0 299
34.00 DAL1422H34 4.05 0.00 4.00 2210.0 4.65 2633.0 0.0 0
34.00 DAL1429H34 4.15 0.00 4.05 2314.0 4.80 2838.0 0.0 0
34.50 DAL1401H34.5 5.40 1.95 3.30 1942.0 4.10 1270.0 2.0 1
34.50 DAL1408H34.5 1.57 0.00 3.40 834.0 4.05 806.0 0.0 0
34.50 DAL1416H34.5 3.75 0.00 3.70 2463.0 4.10 2455.0 5.0 5
34.50 DAL1422H34.5 3.10 -0.55 3.55 2457.0 4.15 3030.0 22.0 21
34.50 DAL1429H34.5 3.70 0.00 3.65 2383.0 4.30 2904.0 0.0 0
35.00 DAL1401H35 4.00 0.95 2.87 2745.0 3.60 2013.0 26.0 48
35.00 DAL1408H35 4.05 2.53 2.97 2498.0 3.60 2421.0 2.0 29
35.00 DAL1416H35 3.59 0.24 3.25 2812.0 3.45 2501.0 6.0 688
35.00 DAL1422H35 3.75 0.50 3.35 876.0 3.75 3083.0 4.0 6
35.00 DAL1429H35 3.30 0.00 3.25 2464.0 3.90 2956.0 0.0 0
35.50 DAL1401H35.5 3.20 0.59 2.65 81.0 3.10 2119.0 5.0 19
35.50 DAL1408H35.5 2.99 0.25 2.75 1158.0 2.88 614.0 10.0 102
35.50 DAL1416H35.5 3.20 0.00 2.90 36.0 3.05 1689.0 6.0 18
35.50 DAL1422H35.5 1.90 -1.04 2.96 106.0 3.15 2645.0 21.0 21
35.50 DAL1429H35.5 2.91 -0.14 3.05 814.0 3.45 2835.0 23.0 0
36.00 DAL1401H36 2.30 0.00 2.09 3086.0 2.52 2405.0 10.0 172
36.00 DAL1408H36 3.12 0.87 2.34 89.0 2.41 310.0 3.0 145
36.00 DAL1416H36 2.65 0.19 2.46 10.0 2.60 2039.0 6.0 550
36.00 DAL1422H36 3.84 1.27 2.60 139.0 2.67 64.0 10.0 82
36.00 DAL1429H36 2.55 -0.14 2.68 1146.0 3.05 2684.0 15.0 3
36.50 DAL1401H36.5 2.54 0.80 1.72 233.0 1.90 2670.0 15.0 54
36.50 DAL1408H36.5 1.80 0.00 1.91 188.0 1.99 317.0 20.0 517
36.50 DAL1416H36.5 1.96 -0.34 2.09 151.0 2.17 520.0 2.0 56
36.50 DAL1422H36.5 2.45 0.24 2.22 70.0 2.36 2493.0 5.0 427
36.50 DAL1429H36.5 2.24 -0.10 2.37 337.0 2.68 1878.0 51.0 8
37.00 DAL1401H37 1.20 -0.20 1.34 171.0 1.45 2334.0 9.0 324
37.00 DAL1408H37 1.58 -0.06 1.54 30.0 1.62 491.0 61.0 221
37.00 DAL1416H37 1.90 0.14 1.75 130.0 1.86 2419.0 178.0 3,490
37.00 DAL1422H37 1.80 -0.11 1.91 256.0 1.97 32.0 48.0 24
37.00 DAL1429H37 2.00 0.00 1.91 2346.0 2.34 2655.0 1.0 1
37.50 DAL1401H37.5 0.95 -0.14 0.95 389.0 1.04 1511.0 47.0 673
37.50 DAL1408H37.5 1.26 -0.04 1.21 810.0 1.29 659.0 8.0 281
37.50 DAL1416H37.5 1.46 -0.02 1.44 480.0 1.48 71.0 20.0 2,048
37.50 DAL1422H37.5 1.70 0.11 1.58 669.0 1.67 73.0 46.0 194
37.50 DAL1429H37.5 2.00 0.25 1.76 100.0 1.87 1962.0 64.0 42
38.00 DAL1401H38 0.64 -0.11 0.64 35.0 0.68 447.0 329.0 816
38.00 DAL1408H38 0.95 -0.07 0.94 683.0 0.99 100.0 26.0 750
38.00 DAL1416H38 1.17 -0.04 1.16 279.0 1.19 20.0 2508.0 6,342
38.00 DAL1422H38 1.43 0.00 1.35 191.0 1.40 83.0 55.0 118
38.00 DAL1429H38 1.60 0.10 1.50 192.0 1.59 1445.0 1.0 31
38.50 DAL1401H38.5 0.42 -0.12 0.42 1.0 0.44 44.0 765.0 1,058
38.50 DAL1408H38.5 0.80 0.00 0.70 1534.0 0.79 1889.0 50.0 326
38.50 DAL1416H38.5 0.93 -0.06 0.91 285.0 0.96 717.0 278.0 4,461
38.50 DAL1422H38.5 1.15 -0.10 1.10 462.0 1.15 48.0 12.0 111
38.50 DAL1429H38.5 1.36 -0.01 1.27 33.0 1.31 61.0 41.0 33
39.00 DAL1401H39 0.25 -0.10 0.25 40.0 0.27 54.0 2068.0 5,201
39.00 DAL1408H39 0.62 0.02 0.52 487.0 0.58 800.0 42.0 248
39.00 DAL1416H39 0.75 -0.03 0.73 76.0 0.75 35.0 312.0 4,159
39.00 DAL1422H39 0.96 0.00 0.90 232.0 0.95 334.0 16.0 242
39.00 DAL1429H39 1.13 0.03 1.05 137.0 1.14 10.0 33.0 59
39.50 DAL1401H39.5 0.15 -0.07 0.13 534.0 0.16 103.0 369.0 546
39.50 DAL1408H39.5 0.47 0.02 0.37 368.0 0.41 269.0 51.0 190
39.50 DAL1416H39.5 0.67 0.05 0.57 549.0 0.62 1739.0 24.0 741
39.50 DAL1422H39.5 0.80 0.06 0.72 20.0 0.76 63.0 10.0 195
39.50 DAL1429H39.5 1.02 0.12 0.87 554.0 0.97 2105.0 165.0 65
40.00 DAL1401H40 0.13 -0.02 0.07 1359.0 0.11 1755.0 472.0 1,523
40.00 DAL1408H40 0.29 -0.09 0.25 1090.0 0.28 43.0 252.0 446
40.00 DAL1416H40 0.43 -0.06 0.42 68.0 0.43 20.0 289.0 6,396
40.00 DAL1422H40 0.63 0.03 0.57 109.0 0.70 2869.0 114.0 518
40.00 DAL1429H40 0.83 0.08 0.72 147.0 0.87 2758.0 15.0 148
40.50 DAL1401H40.5 0.07 -0.04 0.03 947.0 0.07 1561.0 57.0 318
40.50 DAL1408H40.5 0.22 -0.02 0.17 632.0 0.23 2159.0 1.0 425
40.50 DAL1416H40.5 0.39 0.01 0.32 287.0 0.35 707.0 17.0 889
40.50 DAL1422H40.5 0.50 -0.02 0.45 378.0 0.57 2746.0 61.0 292
40.50 DAL1429H40.5 0.60 -0.02 0.59 119.0 0.72 2817.0 25.0 3
41.00 DAL1401H41 0.02 -0.03 0.01 350.0 0.03 115.0 10.0 147
41.00 DAL1408H41 0.25 0.00 0.12 172.0 0.18 2218.0 2.0 463
41.00 DAL1416H41 0.29 -0.01 0.24 222.0 0.26 123.0 124.0 3,765
41.00 DAL1422H41 0.51 0.00 0.32 1953.0 0.47 2432.0 24.0 757
41.00 DAL1429H41 0.56 -0.03 0.48 227.0 0.55 1002.0 3.0 179
41.50 DAL1401H41.5 0.05 0.00 0.01 33.0 0.04 1084.0 58.0 456
41.50 DAL1408H41.5 0.47 0.42 0.08 568.0 0.17 2976.0 31.0 31
41.50 DAL1416H41.5 0.22 -0.07 0.18 417.0 0.25 2133.0 38.0 36
41.50 DAL1422H41.5 0.62 0.31 0.26 1511.0 0.42 2674.0 52.0 52
41.50 DAL1429H41.5 0.57 0.00 0.37 1235.0 0.54 1767.0 22.0 39
42.00 DAL1401H42 0.09 0.08 0.01 10.0 0.03 673.0 5.0 776
42.00 DAL1408H42 0.05 -0.06 0.05 1105.0 0.14 3141.0 6.0 97
42.00 DAL1416H42 0.14 -0.02 0.14 182.0 0.17 1794.0 24.0 2,133
42.00 DAL1422H42 0.34 0.11 0.20 1344.0 0.34 2571.0 37.0 444
42.00 DAL1429H42 0.36 0.01 0.30 1112.0 0.41 1227.0 9.0 62
42.50 DAL1401H42.5 0.10 0.09 0.01 10.0 0.06 1472.0 1.0 23
42.50 DAL1408H42.5 0.07 0.06 0.03 798.0 0.11 1519.0 58.0 84
42.50 DAL1422H42.5 0.28 0.10 0.16 881.0 0.24 1250.0 5.0 40
42.50 DAL1429H42.5 0.27 0.00 0.24 848.0 0.36 1331.0 38.0 41
43.00 DAL1401H43 0.02 0.00 0.01 1.0 0.03 1225.0 5.0 322
43.00 DAL1408H43 0.06 0.04 0.02 439.0 0.09 1365.0 22.0 36
43.00 DAL1416H43 0.12 0.04 0.08 76.0 0.15 1029.0 1.0 720
43.00 DAL1422H43 0.28 0.14 0.12 781.0 0.21 1355.0 180.0 148
43.00 DAL1429H43 0.29 0.00 0.19 856.0 0.29 1474.0 59.0 59
43.50 DAL1401H43.5 0.23 0.22 0.01 10.0 0.06 1664.0 5.0 44
43.50 DAL1408H43.5 0.15 0.12 0.02 72.0 0.06 1208.0 18.0 19
43.50 DAL1422H43.5 0.10 0.00 0.09 711.0 0.19 1507.0 0.0 0
43.50 DAL1429H43.5 0.24 0.00 0.15 801.0 0.26 1476.0 62.0 62
44.00 DAL1401H44 0.03 0.02 0.01 10.0 0.05 1054.0 1.0 35
44.00 DAL1408H44 0.02 0.00 0.01 210.0 0.05 1205.0 0.0 0
44.00 DAL1416H44 0.07 0.00 0.04 21.0 0.08 1341.0 2.0 2,128
44.00 DAL1422H44 0.11 0.04 0.07 269.0 0.15 1263.0 44.0 369
44.00 DAL1429H44 0.12 0.00 0.12 522.0 0.22 1258.0 0.0 0
44.50 DAL1401H44.5 0.09 0.08 0.01 10.0 0.05 974.0 10.0 15
44.50 DAL1408H44.5 0.02 0.00 0.01 10.0 0.07 1986.0 0.0 0
44.50 DAL1422H44.5 0.24 0.18 0.06 170.0 0.11 908.0 24.0 24
44.50 DAL1429H44.5 0.19 0.10 0.10 292.0 0.19 1098.0 87.0 86
45.00 DAL1401H45 0.01 0.00 0.01 10.0 0.05 1275.0 1.0 54
45.00 DAL1408H45 0.32 0.31 0.01 10.0 0.06 1426.0 4.0 4
45.00 DAL1416H45 0.05 0.03 0.02 844.0 0.08 1425.0 4.0 185
45.00 DAL1422H45 0.20 0.16 0.04 214.0 0.12 1810.0 38.0 84
45.00 DAL1429H45 0.19 0.12 0.08 344.0 0.16 1111.0 10.0 10
45.50 DAL1401H45.5 0.01 0.00 0.01 1.0 0.05 1177.0 0.0 0
45.50 DAL1408H45.5 0.26 0.25 0.01 10.0 0.06 1463.0 2.0 2
45.50 DAL1422H45.5 0.17 0.14 0.03 111.0 0.09 904.0 48.0 140
46.00 DAL1401H46 0.07 0.06 0.01 1.0 0.05 1029.0 1.0 1
46.00 DAL1408H46 0.01 0.00 0.01 10.0 0.06 1258.0 0.0 0
46.00 DAL1416H46 0.07 0.05 0.01 837.0 0.06 1029.0 2.0 995
46.00 DAL1422H46 0.02 0.00 0.02 188.0 0.08 845.0 0.0 0
46.00 DAL1429H46 0.03 0.00 0.04 434.0 0.13 1604.0 0.0 0
46.50 DAL1401H46.5 0.01 0.00 0.01 5.0 0.05 1298.0 0.0 0
46.50 DAL1408H46.5 0.01 0.00 0.01 10.0 0.06 1403.0 0.0 0
46.50 DAL1422H46.5 0.18 0.17 0.01 291.0 0.08 898.0 59.0 59
47.00 DAL1401H47 0.01 0.00 0.01 10.0 0.05 1097.0 0.0 0
47.00 DAL1408H47 0.01 0.00 0.01 44.0 0.06 1595.0 0.0 0
47.00 DAL1416H47 0.17 0.16 0.01 10.0 0.07 2256.0 10.0 10
47.00 DAL1422H47 0.04 0.02 0.01 182.0 0.08 912.0 3.0 1
47.50 DAL1401H47.5 0.08 0.00 0.01 10.0 0.05 996.0 0.0 0
47.50 DAL1408H47.5 0.01 0.00 0.01 20.0 0.06 1537.0 0.0 0
48.00 DAL1401H48 0.08 0.00 0.01 59.0 0.05 1009.0 0.0 0
48.00 DAL1408H48 0.01 0.00 0.01 20.0 0.06 1426.0 0.0 0
48.00 DAL1416H48 0.08 0.07 0.01 87.0 0.06 1609.0 10.0 10
48.50 DAL1401H48.5 0.08 0.00 0.01 21.0 0.05 950.0 0.0 0
48.50 DAL1408H48.5 0.01 0.00 0.01 1.0 0.06 1382.0 0.0 0
49.00 DAL1401H49 0.08 0.00 0.01 1.0 0.05 1273.0 0.0 0
49.00 DAL1416H49 0.04 0.03 0.01 37.0 0.06 1450.0 29.0 29
50.00 DAL1401H50 0.08 0.00 0.00 0.0 0.05 917.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
28.00 DAL1401T28 0.08 0.00 0.00 0.0 0.06 1700.0 0.0 0
28.00 DAL1408T28 0.25 0.00 0.02 72.0 0.08 2416.0 0.0 0
28.00 DAL1416T28 0.08 0.00 0.02 548.0 0.07 2461.0 0.0 0
29.00 DAL1401T29 0.09 0.00 0.01 150.0 0.06 1692.0 0.0 0
29.00 DAL1408T29 0.24 0.00 0.01 10.0 0.08 2699.0 0.0 0
29.00 DAL1416T29 0.04 0.03 0.01 419.0 0.06 417.0 10.0 64
30.00 DAL1401T30 0.05 0.03 0.01 612.0 0.06 2889.0 20.0 204
30.00 DAL1408T30 0.07 -0.08 0.01 273.0 0.08 3256.0 2.0 409
30.00 DAL1416T30 0.04 0.00 0.02 419.0 0.05 418.0 6.0 151
30.00 DAL1422T30 0.03 0.01 0.03 286.0 0.06 253.0 100.0 20
30.00 DAL1429T30 0.03 0.00 0.02 2472.0 0.09 846.0 0.0 0
30.50 DAL1429T30.5 0.03 0.00 0.02 1212.0 0.10 779.0 0.0 0
31.00 DAL1401T31 0.22 0.12 0.01 10.0 0.06 2281.0 105.0 103
31.00 DAL1408T31 0.05 0.04 0.02 212.0 0.06 1363.0 1.0 2
31.00 DAL1416T31 0.05 0.01 0.03 1.0 0.05 417.0 30.0 4,558
31.00 DAL1422T31 0.40 0.37 0.04 578.0 0.12 2052.0 15.0 15
31.00 DAL1429T31 0.04 0.00 0.03 2598.0 0.11 693.0 0.0 0
31.50 DAL1401T31.5 0.01 -0.09 0.01 1.0 0.06 1714.0 1.0 1
31.50 DAL1422T31.5 0.18 0.14 0.05 611.0 0.14 2581.0 76.0 112
31.50 DAL1429T31.5 0.06 0.00 0.05 2816.0 0.13 672.0 0.0 0
32.00 DAL1401T32 0.02 0.00 0.02 2.0 0.02 5.0 50.0 117
32.00 DAL1408T32 0.06 0.03 0.02 1027.0 0.09 2418.0 1.0 22
32.00 DAL1416T32 0.08 -0.01 0.05 418.0 0.10 416.0 1.0 448
32.00 DAL1422T32 0.18 0.13 0.06 1278.0 0.15 3021.0 1.0 101
32.00 DAL1429T32 0.39 0.31 0.07 2317.0 0.15 445.0 187.0 187
32.50 DAL1401T32.5 0.01 -0.09 0.01 20.0 0.07 1935.0 119.0 119
32.50 DAL1408T32.5 0.05 -0.03 0.04 134.0 0.10 2734.0 26.0 430
32.50 DAL1416T32.5 0.08 0.00 0.06 420.0 0.12 386.0 401.0 409
32.50 DAL1422T32.5 0.12 0.02 0.08 1476.0 0.15 1969.0 3.0 38
32.50 DAL1429T32.5 0.20 0.12 0.11 2629.0 0.18 288.0 26.0 947
33.00 DAL1401T33 0.03 0.00 0.01 185.0 0.06 2141.0 5.0 58
33.00 DAL1408T33 0.29 0.25 0.02 2682.0 0.11 3023.0 12.0 163
33.00 DAL1416T33 0.14 0.02 0.08 418.0 0.11 417.0 16.0 1,174
33.00 DAL1422T33 0.16 0.03 0.13 200.0 0.16 103.0 10.0 72
33.00 DAL1429T33 0.19 0.03 0.17 742.0 0.23 2009.0 5.0 466
33.50 DAL1401T33.5 0.16 0.15 0.01 46.0 0.02 85.0 1.0 116
33.50 DAL1408T33.5 0.11 0.00 0.04 1308.0 0.13 3616.0 10.0 41
33.50 DAL1416T33.5 0.14 0.04 0.10 1102.0 0.14 1398.0 8.0 3,143
33.50 DAL1422T33.5 0.47 0.33 0.14 1458.0 0.23 2203.0 17.0 94
33.50 DAL1429T33.5 0.43 0.28 0.17 2662.0 0.28 1903.0 14.0 458
34.00 DAL1401T34 0.01 0.00 0.01 176.0 0.04 412.0 20.0 180
34.00 DAL1408T34 0.11 0.06 0.05 1829.0 0.10 684.0 160.0 175
34.00 DAL1416T34 0.14 -0.01 0.13 719.0 0.16 118.0 366.0 1,051
34.00 DAL1422T34 0.25 0.10 0.20 725.0 0.28 2789.0 44.0 246
34.00 DAL1429T34 0.24 0.04 0.22 2429.0 0.34 1969.0 4.0 35
34.50 DAL1401T34.5 0.06 0.00 0.01 347.0 0.05 894.0 2.0 1,055
34.50 DAL1408T34.5 0.15 0.04 0.07 1809.0 0.17 2918.0 170.0 126
34.50 DAL1416T34.5 0.18 0.01 0.17 37.0 0.18 24.0 277.0 46
34.50 DAL1422T34.5 0.28 0.00 0.23 1924.0 0.33 2547.0 10.0 63
34.50 DAL1429T34.5 0.36 0.06 0.29 2542.0 0.43 2372.0 51.0 51
35.00 DAL1401T35 0.04 -0.03 0.02 559.0 0.04 30.0 125.0 299
35.00 DAL1408T35 0.12 -0.06 0.13 42.0 0.15 35.0 69.0 325
35.00 DAL1416T35 0.24 -0.04 0.23 200.0 0.26 1057.0 476.0 4,576
35.00 DAL1422T35 0.34 -0.04 0.33 116.0 0.37 163.0 45.0 55
35.00 DAL1429T35 0.46 0.00 0.40 2664.0 0.52 2552.0 93.0 164
35.50 DAL1401T35.5 0.07 -0.02 0.03 1378.0 0.08 1553.0 15.0 168
35.50 DAL1408T35.5 0.22 0.00 0.17 1777.0 0.22 3477.0 317.0 425
35.50 DAL1416T35.5 0.33 -0.02 0.30 1062.0 0.34 1389.0 10.0 145
35.50 DAL1422T35.5 0.42 -0.03 0.41 1092.0 0.45 75.0 43.0 15
35.50 DAL1429T35.5 0.59 0.00 0.51 2145.0 0.64 2791.0 45.0 127
36.00 DAL1401T36 0.12 -0.02 0.06 321.0 0.08 1.0 58.0 768
36.00 DAL1408T36 0.29 -0.04 0.22 2789.0 0.29 2357.0 50.0 172
36.00 DAL1416T36 0.40 -0.05 0.39 31.0 0.42 421.0 336.0 2,965
36.00 DAL1422T36 0.55 0.06 0.53 90.0 0.56 129.0 109.0 72
36.00 DAL1429T36 0.65 0.09 0.63 2148.0 0.78 2995.0 15.0 90
36.50 DAL1401T36.5 0.15 -0.07 0.11 556.0 0.15 1568.0 106.0 696
36.50 DAL1408T36.5 0.47 0.06 0.35 150.0 0.39 2080.0 5.0 572
36.50 DAL1416T36.5 0.54 -0.07 0.51 638.0 0.56 1117.0 39.0 169
36.50 DAL1422T36.5 0.72 0.00 0.67 688.0 0.73 938.0 154.0 282
36.50 DAL1429T36.5 0.89 0.06 0.77 1904.0 0.90 2172.0 1.0 101
37.00 DAL1401T37 0.18 -0.13 0.19 360.0 0.22 2.0 229.0 975
37.00 DAL1408T37 0.50 -0.05 0.47 1797.0 0.53 1802.0 110.0 485
37.00 DAL1416T37 0.69 -0.06 0.67 66.0 0.70 506.0 61.0 3,418
37.00 DAL1422T37 0.81 -0.07 0.85 24.0 0.88 13.0 5.0 157
37.00 DAL1429T37 1.03 0.01 0.93 2018.0 1.05 279.0 9.0 98
37.50 DAL1401T37.5 0.31 -0.18 0.31 143.0 0.36 1287.0 242.0 271
37.50 DAL1408T37.5 0.65 -0.08 0.63 1885.0 0.70 1584.0 50.0 78
37.50 DAL1416T37.5 0.96 -0.01 0.85 104.0 0.88 71.0 23.0 400
37.50 DAL1422T37.5 1.02 -0.01 1.03 110.0 1.07 14.0 15.0 29
37.50 DAL1429T37.5 1.05 -0.12 1.10 2341.0 1.25 124.0 110.0 124
38.00 DAL1401T38 0.52 -0.16 0.49 1896.0 0.54 208.0 218.0 1,055
38.00 DAL1408T38 0.89 -0.08 0.84 1513.0 0.93 2027.0 20.0 515
38.00 DAL1416T38 1.09 -0.08 1.09 129.0 1.14 1282.0 189.0 3,339
38.00 DAL1422T38 1.10 0.00 1.25 1215.0 1.33 795.0 5.0 169
38.00 DAL1429T38 1.50 -0.05 1.33 2343.0 1.49 1120.0 5.0 208
38.50 DAL1401T38.5 0.80 -0.15 0.74 1174.0 0.80 331.0 40.0 695
38.50 DAL1408T38.5 1.10 -0.13 1.10 2276.0 1.20 1376.0 15.0 257
38.50 DAL1416T38.5 1.23 -0.18 1.32 2540.0 1.38 20.0 152.0 429
38.50 DAL1422T38.5 1.22 0.00 1.50 828.0 1.58 755.0 108.0 190
38.50 DAL1429T38.5 1.50 -0.14 1.66 545.0 1.74 289.0 1.0 2
39.00 DAL1401T39 1.11 -0.10 1.06 2167.0 1.15 106.0 117.0 465
39.00 DAL1408T39 1.49 0.00 1.41 1731.0 1.51 563.0 20.0 661
39.00 DAL1416T39 1.67 0.00 1.64 657.0 1.68 20.0 43.0 3,168
39.00 DAL1422T39 1.41 -0.38 1.77 1538.0 1.87 132.0 40.0 30
39.00 DAL1429T39 1.63 -0.29 1.83 2330.0 2.05 1280.0 10.0 506
39.50 DAL1401T39.5 1.43 -0.10 1.49 64.0 1.55 162.0 46.0 44
39.50 DAL1408T39.5 1.92 0.00 1.73 2579.0 1.87 316.0 26.0 319
39.50 DAL1416T39.5 2.10 0.00 1.87 3564.0 2.03 38.0 223.0 517
39.50 DAL1422T39.5 2.31 0.18 2.11 47.0 2.19 20.0 17.0 19
39.50 DAL1429T39.5 2.29 0.00 2.10 2389.0 2.37 177.0 3.0 7
40.00 DAL1401T40 1.85 0.26 1.83 1642.0 1.99 649.0 20.0 103
40.00 DAL1408T40 1.53 -0.71 1.98 3727.0 2.24 201.0 86.0 121
40.00 DAL1416T40 2.42 -0.02 2.30 2192.0 2.38 275.0 13.0 1,495
40.00 DAL1422T40 2.71 0.24 2.46 902.0 2.58 107.0 85.0 84
40.00 DAL1429T40 2.71 0.00 2.51 1762.0 2.95 2184.0 15.0 13
40.50 DAL1401T40.5 2.39 0.19 2.11 2517.0 2.59 916.0 68.0 68
40.50 DAL1408T40.5 2.01 -0.45 2.38 3544.0 2.67 290.0 71.0 71
40.50 DAL1416T40.5 2.72 0.00 2.67 1557.0 2.79 84.0 129.0 624
40.50 DAL1422T40.5 2.62 0.00 2.83 603.0 2.96 84.0 0.0 0
40.50 DAL1429T40.5 3.05 0.24 2.82 1962.0 3.35 2444.0 1.0 1
41.00 DAL1401T41 2.55 0.00 2.52 2532.0 3.25 1114.0 0.0 0
41.00 DAL1408T41 2.60 0.00 2.80 2535.0 3.15 2232.0 0.0 0
41.00 DAL1416T41 3.25 0.15 3.05 3611.0 3.25 1291.0 29.0 485
41.00 DAL1422T41 3.45 0.57 3.20 1394.0 3.40 947.0 68.0 70
41.00 DAL1429T41 2.88 0.00 3.10 2601.0 3.75 2640.0 0.0 0
41.50 DAL1401T41.5 2.37 -0.48 2.96 2725.0 3.75 1154.0 12.0 12
41.50 DAL1408T41.5 1.22 0.00 3.25 1519.0 3.60 419.0 0.0 0
41.50 DAL1416T41.5 3.70 0.00 3.35 2714.0 3.70 1598.0 45.0 55
41.50 DAL1422T41.5 3.80 0.50 3.60 2655.0 3.75 83.0 13.0 12
41.50 DAL1429T41.5 5.17 1.82 3.50 2434.0 4.15 2504.0 2.0 2
42.00 DAL1401T42 4.65 1.35 3.55 2718.0 4.25 1154.0 60.0 60
42.00 DAL1408T42 3.05 1.38 3.70 2396.0 4.35 1645.0 25.0 25
42.00 DAL1416T42 4.15 0.35 3.80 3576.0 4.15 1171.0 125.0 76
42.00 DAL1422T42 3.45 0.00 3.85 2144.0 4.50 2586.0 0.0 0
42.00 DAL1429T42 5.55 2.00 3.90 2372.0 4.60 2505.0 2.0 2
42.50 DAL1401T42.5 3.75 0.00 3.90 2057.0 4.75 1996.0 0.0 0
42.50 DAL1408T42.5 2.17 0.00 4.15 1588.0 4.85 1603.0 0.0 0
42.50 DAL1422T42.5 3.85 0.00 4.20 3052.0 5.00 2544.0 0.0 0
42.50 DAL1429T42.5 4.84 0.89 4.30 2173.0 5.05 2348.0 7.0 6
43.00 DAL1401T43 3.55 -0.70 4.40 2734.0 5.25 2045.0 1.0 2
43.00 DAL1408T43 2.72 0.00 4.60 1598.0 5.35 1603.0 0.0 0
43.00 DAL1416T43 4.10 -0.65 4.70 1703.0 5.10 434.0 8.0 91
43.00 DAL1422T43 4.30 0.00 4.65 1130.0 5.45 1104.0 0.0 0
43.00 DAL1429T43 4.35 0.00 4.75 2334.0 5.50 2340.0 0.0 0
43.50 DAL1401T43.5 4.75 0.00 4.90 1042.0 5.70 1042.0 0.0 0
43.50 DAL1408T43.5 3.40 0.00 5.10 1588.0 5.80 1575.0 0.0 0
43.50 DAL1422T43.5 4.75 0.00 5.15 899.0 5.95 869.0 0.0 0
43.50 DAL1429T43.5 4.80 0.00 5.20 904.0 5.95 1273.0 0.0 0
44.00 DAL1401T44 5.25 0.00 5.40 1042.0 6.25 1042.0 0.0 0
44.00 DAL1408T44 3.70 0.00 5.60 1553.0 6.30 1599.0 0.0 0
44.00 DAL1416T44 5.00 -0.45 5.55 2553.0 6.35 1210.0 19.0 37
44.00 DAL1422T44 5.15 0.00 5.60 662.0 6.40 757.0 0.0 0
44.00 DAL1429T44 5.25 0.00 5.65 599.0 6.40 616.0 0.0 0
44.50 DAL1401T44.5 5.75 0.00 5.90 1042.0 6.75 1042.0 0.0 0
44.50 DAL1408T44.5 4.20 0.00 6.10 1419.0 6.80 1437.0 0.0 0
44.50 DAL1422T44.5 5.60 0.00 6.05 758.0 6.85 750.0 0.0 0
44.50 DAL1429T44.5 5.70 0.00 6.10 544.0 6.90 614.0 0.0 0
45.00 DAL1401T45 6.25 0.00 6.40 1042.0 7.25 1042.0 0.0 0
45.00 DAL1408T45 4.65 0.00 6.60 1588.0 7.30 1633.0 0.0 0
45.00 DAL1416T45 7.60 1.20 6.55 2339.0 7.35 1069.0 10.0 44
45.00 DAL1422T45 6.10 0.00 6.55 655.0 7.35 718.0 0.0 0
45.00 DAL1429T45 6.20 0.00 6.55 540.0 7.40 559.0 0.0 0
45.50 DAL1401T45.5 6.75 0.00 6.90 1037.0 7.75 1042.0 0.0 0
45.50 DAL1408T45.5 5.20 0.00 7.10 1735.0 7.80 1710.0 0.0 0
45.50 DAL1422T45.5 6.55 0.00 7.00 665.0 7.85 718.0 0.0 0
46.00 DAL1401T46 7.25 0.00 7.40 923.0 8.25 894.0 0.0 0
46.00 DAL1408T46 5.70 0.00 7.55 1634.0 8.30 1656.0 0.0 0
46.00 DAL1416T46 7.40 0.00 7.50 1409.0 8.30 969.0 0.0 0
46.00 DAL1422T46 7.05 0.00 7.55 604.0 8.35 690.0 0.0 0
46.00 DAL1429T46 7.15 0.00 7.55 1220.0 8.35 835.0 0.0 0
46.50 DAL1401T46.5 6.00 0.00 7.90 923.0 8.75 894.0 0.0 0
46.50 DAL1408T46.5 6.20 0.00 8.05 967.0 8.80 985.0 0.0 0
46.50 DAL1422T46.5 7.30 0.00 8.00 667.0 8.85 742.0 0.0 0
47.00 DAL1401T47 7.10 0.00 8.40 949.0 9.25 965.0 0.0 0
47.00 DAL1408T47 6.70 0.00 8.55 943.0 9.30 966.0 0.0 0
47.00 DAL1416T47 8.40 0.00 8.50 1407.0 9.30 1380.0 0.0 0
47.00 DAL1422T47 7.80 0.00 8.50 1430.0 9.35 944.0 0.0 0
47.50 DAL1401T47.5 7.05 0.00 8.90 955.0 9.75 965.0 0.0 0
47.50 DAL1408T47.5 7.70 0.00 8.65 911.0 9.80 824.0 0.0 0
48.00 DAL1401T48 7.95 0.00 9.40 923.0 10.30 913.0 0.0 0
48.00 DAL1408T48 7.70 0.00 8.25 1400.0 11.35 883.0 0.0 0
48.00 DAL1416T48 9.35 0.00 9.45 1684.0 10.30 1652.0 0.0 0
48.50 DAL1401T48.5 8.00 0.00 9.65 963.0 10.85 933.0 0.0 0
48.50 DAL1408T48.5 8.20 0.00 8.85 1521.0 10.85 847.0 0.0 0
49.00 DAL1401T49 8.95 0.00 9.15 963.0 11.20 824.0 0.0 0
49.00 DAL1416T49 10.35 0.00 10.35 1985.0 11.30 981.0 0.0 0
50.00 DAL1401T50 9.50 0.00 11.00 584.0 12.30 525.0 0.0 0
Trading Center