Delta Air Lines Inc (DE) $40.14

up +0.24


27/8/2014 03:40 PM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 40.14
Trade Time: Aug 27 03:40 PM Eastern Daylight Time
Change: 0.24 (0.60 %)
Prev Close: 39.90
Open: 40.05
Bid: 40.13
Ask: 40.14
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 76%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 DAL1429H29 10.75 0.00 9.10 504.0 13.40 385.0 0.0 0
30.00 DAL1429H30 9.39 -0.31 7.75 703.0 12.50 541.0 1.0 54
30.50 DAL1429H30.5 9.65 1.10 7.75 184.0 11.40 184.0 21.0 0
31.00 DAL1429H31 9.15 0.30 7.65 672.0 10.90 570.0 13.0 53
31.50 DAL1429H31.5 8.65 0.25 6.75 540.0 10.40 385.0 8.0 37
32.00 DAL1429H32 8.75 0.85 6.25 594.0 9.90 570.0 24.0 24
32.50 DAL1429H32.5 5.90 -1.50 5.60 519.0 9.65 385.0 28.0 28
33.00 DAL1429H33 6.85 0.00 6.65 713.0 7.60 635.0 0.0 0
33.50 DAL1429H33.5 3.25 -3.10 6.15 582.0 7.10 957.0 10.0 20
34.00 DAL1429H34 6.15 0.00 6.05 417.0 6.30 1697.0 2651.0 2,593
34.50 DAL1429H34.5 5.35 0.00 5.15 589.0 6.10 634.0 0.0 0
35.00 DAL1429H35 5.39 0.49 4.65 631.0 5.60 927.0 1.0 85
35.50 DAL1429H35.5 3.10 -1.30 4.15 631.0 5.10 912.0 5.0 97
36.00 DAL1429H36 4.10 0.20 3.65 2031.0 4.60 1278.0 3.0 393
36.50 DAL1429H36.5 4.00 0.60 3.20 1624.0 4.10 1228.0 10.0 1,827
37.00 DAL1429H37 3.62 0.74 2.69 1188.0 3.60 1482.0 11.0 114
37.50 DAL1429H37.5 2.67 -0.25 2.53 326.0 2.79 1440.0 35.0 240
38.00 DAL1429H38 2.33 0.23 1.72 1508.0 2.31 1591.0 1.0 247
38.50 DAL1429H38.5 1.70 -0.30 1.57 746.0 1.81 1483.0 3.0 364
39.00 DAL1429H39 1.15 0.00 1.15 52.0 1.26 67.0 30.0 789
39.50 DAL1429H39.5 0.73 0.08 0.68 1311.0 0.81 368.0 10.0 554
40.00 DAL1429H40 0.40 0.04 0.37 243.0 0.43 497.0 376.0 1,289
40.50 DAL1429H40.5 0.15 -0.02 0.15 220.0 0.19 115.0 503.0 1,174
41.00 DAL1429H41 0.07 -0.02 0.05 45.0 0.09 254.0 385.0 1,353
41.50 DAL1429H41.5 0.02 -0.03 0.01 33.0 0.02 240.0 91.0 657
42.00 DAL1429H42 0.04 0.00 0.01 24.0 0.05 211.0 14.0 1,281
42.50 DAL1429H42.5 0.07 0.06 0.01 63.0 0.04 217.0 50.0 110
43.00 DAL1429H43 0.01 -0.02 0.01 28.0 0.03 58.0 8.0 65
43.50 DAL1429H43.5 0.24 0.20 0.01 682.0 0.04 244.0 62.0 62
44.00 DAL1429H44 0.04 0.03 0.01 178.0 0.04 260.0 6.0 11
44.50 DAL1429H44.5 0.09 0.05 0.01 54.0 0.04 171.0 65.0 86
45.00 DAL1429H45 0.05 0.01 0.01 57.0 0.04 223.0 10.0 10
45.50 DAL1429H45.5 0.04 0.00 0.00 0.0 0.04 243.0 0.0 0
46.00 DAL1429H46 0.04 0.00 0.01 57.0 0.04 264.0 0.0 0
46.50 DAL1429H46.5 0.04 0.00 0.00 0.0 0.04 175.0 0.0 0
47.00 DAL1429H47 0.04 0.00 0.00 0.0 0.04 261.0 0.0 0
47.50 DAL1429H47.5 0.04 0.00 0.00 0.0 0.04 174.0 0.0 0
48.00 DAL1429H48 0.04 0.00 0.00 0.0 0.04 242.0 0.0 0
48.50 DAL1429H48.5 0.04 0.00 0.00 0.0 0.04 174.0 0.0 0
49.00 DAL1429H49 0.04 0.00 0.00 0.0 0.04 277.0 0.0 0
50.00 DAL1429H50 0.04 0.00 0.00 0.0 0.04 246.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
29.00 DAL1429T29 0.04 0.00 0.01 62.0 0.04 271.0 0.0 0
30.00 DAL1429T30 0.04 0.00 0.01 41.0 0.04 110.0 0.0 0
30.50 DAL1429T30.5 0.18 0.14 0.01 52.0 0.04 257.0 87.0 87
31.00 DAL1429T31 0.10 0.06 0.01 31.0 0.04 92.0 10.0 78
31.50 DAL1429T31.5 0.26 0.22 0.01 10.0 0.04 102.0 20.0 30
32.00 DAL1429T32 0.02 -0.02 0.01 10.0 0.04 272.0 6.0 408
32.50 DAL1429T32.5 0.01 0.00 0.01 25.0 0.01 33.0 4.0 994
33.00 DAL1429T33 0.05 0.00 0.01 10.0 0.04 92.0 226.0 462
33.50 DAL1429T33.5 0.07 0.02 0.01 10.0 0.04 103.0 448.0 221
34.00 DAL1429T34 0.01 -0.04 0.01 35.0 0.04 108.0 300.0 421
34.50 DAL1429T34.5 0.05 0.01 0.01 35.0 0.02 35.0 5.0 1,283
35.00 DAL1429T35 0.01 0.00 0.01 39.0 0.04 95.0 3.0 335
35.50 DAL1429T35.5 0.05 0.04 0.01 40.0 0.05 253.0 4.0 321
36.00 DAL1429T36 0.02 0.00 0.01 49.0 0.02 103.0 97.0 8,206
36.50 DAL1429T36.5 0.07 0.06 0.01 58.0 0.05 98.0 10.0 570
37.00 DAL1429T37 0.03 0.00 0.01 68.0 0.05 227.0 60.0 1,229
37.50 DAL1429T37.5 0.02 -0.01 0.01 40.0 0.02 69.0 37.0 176
38.00 DAL1429T38 0.07 0.00 0.01 80.0 0.06 311.0 1.0 816
38.50 DAL1429T38.5 0.05 0.00 0.01 330.0 0.06 334.0 100.0 255
39.00 DAL1429T39 0.07 -0.05 0.04 40.0 0.08 181.0 89.0 1,320
39.50 DAL1429T39.5 0.14 -0.10 0.11 28.0 0.15 75.0 460.0 2,346
40.00 DAL1429T40 0.25 -0.19 0.24 343.0 0.30 248.0 401.0 1,067
40.50 DAL1429T40.5 0.51 -0.19 0.51 89.0 0.55 59.0 179.0 1,158
41.00 DAL1429T41 0.94 0.00 0.85 1328.0 1.02 881.0 2.0 154
41.50 DAL1429T41.5 1.30 -0.20 0.96 786.0 1.82 660.0 25.0 26
42.00 DAL1429T42 1.92 0.24 1.45 1177.0 2.33 471.0 2.0 22
42.50 DAL1429T42.5 2.61 0.45 1.93 957.0 2.83 414.0 54.0 70
43.00 DAL1429T43 5.05 2.39 2.43 897.0 3.35 684.0 24.0 24
43.50 DAL1429T43.5 3.15 0.00 2.92 343.0 3.85 294.0 0.0 0
44.00 DAL1429T44 3.60 0.00 3.40 634.0 4.35 608.0 0.0 0
44.50 DAL1429T44.5 4.10 0.00 3.90 295.0 4.85 279.0 0.0 0
45.00 DAL1429T45 4.65 0.00 4.40 628.0 5.35 602.0 0.0 0
45.50 DAL1429T45.5 5.15 0.00 4.90 537.0 5.85 433.0 0.0 0
46.00 DAL1429T46 5.65 0.00 5.40 62.0 6.35 102.0 0.0 0
46.50 DAL1429T46.5 6.15 0.00 5.90 511.0 6.85 453.0 0.0 0
47.00 DAL1429T47 6.65 0.00 6.40 681.0 7.35 659.0 0.0 0
47.50 DAL1429T47.5 7.15 0.00 6.90 441.0 7.85 443.0 0.0 0
48.00 DAL1429T48 7.65 0.00 7.60 144.0 8.35 190.0 0.0 0
48.50 DAL1429T48.5 7.70 0.00 6.75 144.0 10.20 50.0 0.0 0
49.00 DAL1429T49 8.20 0.00 7.25 144.0 10.70 50.0 0.0 0
50.00 DAL1429T50 9.25 0.00 7.55 642.0 10.25 175.0 0.0 0
Trading Center