Delta Air Lines Inc (DE) $33.47

down -0.29


21/4/2014 11:02 AM  |  NYSE : DAL  
Industries : Transportation / Major Airlines
Last Trade: 33.47
Trade Time: Apr 21 11:02 AM Eastern Daylight Time
Change: -0.29 (-0.86 %)
Prev Close: 33.76
Open: 33.58
Bid: 33.47
Ask: 33.48
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 97%
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1425D23 9.10 0.00 8.35 11.0 11.20 21.0 0.0 0
24.00 DAL1425D24 8.25 0.00 8.25 435.0 11.10 121.0 0.0 0
25.00 DAL1425D25 8.00 0.70 7.30 428.0 10.05 76.0 10.0 11
26.00 DAL1425D26 6.35 0.00 6.35 395.0 8.85 74.0 0.0 0
27.00 DAL1425D27 4.50 0.00 4.50 14.0 7.35 4.0 0.0 0
28.00 DAL1425D28 3.50 0.00 3.50 670.0 6.20 54.0 0.0 0
28.50 DAL1425D28.5 4.45 0.00 4.45 661.0 5.50 50.0 0.0 0
29.00 DAL1425D29 3.95 0.00 3.95 663.0 5.05 50.0 0.0 0
29.50 DAL1425D29.5 3.55 0.00 3.55 665.0 4.55 50.0 0.0 0
30.00 DAL1425D30 5.35 1.85 3.50 456.0 4.05 50.0 1.0 2
30.50 DAL1425D30.5 3.20 0.15 3.05 125.0 3.55 11.0 3.0 2
31.00 DAL1425D31 2.40 0.00 2.61 1288.0 3.10 507.0 3.0 65
31.50 DAL1425D31.5 2.42 0.14 2.28 1027.0 2.63 691.0 27.0 48
32.00 DAL1425D32 2.05 0.00 2.06 140.0 2.21 624.0 36.0 351
32.50 DAL1425D32.5 1.34 0.00 1.69 151.0 1.82 1072.0 1.0 1,221
33.00 DAL1425D33 1.30 0.00 1.35 107.0 1.43 422.0 124.0 619
33.50 DAL1425D33.5 1.05 0.00 1.04 139.0 1.10 139.0 150.0 409
34.00 DAL1425D34 0.84 0.00 0.78 16.0 0.83 142.0 374.0 424
34.50 DAL1425D34.5 0.58 0.00 0.56 219.0 0.61 198.0 164.0 542
35.00 DAL1425D35 0.44 0.00 0.39 174.0 0.43 41.0 142.0 655
35.50 DAL1425D35.5 0.28 0.00 0.26 325.0 0.30 84.0 142.0 540
36.00 DAL1425D36 0.20 0.00 0.17 259.0 0.20 39.0 19.0 430
36.50 DAL1425D36.5 0.10 -0.01 0.11 164.0 0.15 393.0 45.0 190
37.00 DAL1425D37 0.09 0.04 0.05 1073.0 0.10 553.0 76.0 267
37.50 DAL1425D37.5 0.07 0.00 0.03 708.0 0.07 439.0 1.0 172
38.00 DAL1425D38 0.08 0.00 0.02 89.0 0.05 351.0 8.0 130
38.50 DAL1425D38.5 0.04 0.00 0.01 74.0 0.04 291.0 1.0 566
39.00 DAL1425D39 0.07 0.04 0.01 239.0 0.03 177.0 1.0 9
40.00 DAL1425D40 0.08 0.06 0.01 109.0 0.02 66.0 5.0 22
41.00 DAL1425D41 0.02 0.00 0.01 45.0 0.02 84.0 0.0 0
42.00 DAL1425D42 0.10 0.05 0.01 11.0 0.05 285.0 20.0 20
43.00 DAL1425D43 0.02 0.00 0.01 10.0 0.02 84.0 0.0 0

Put Options: DAL

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1425P23 0.04 0.00 0.00 0.0 0.04 208.0 0.0 0
24.00 DAL1425P24 0.02 0.00 0.01 833.0 0.02 84.0 0.0 0
25.00 DAL1425P25 0.02 0.00 0.02 98.0 0.02 56.0 20.0 20
26.00 DAL1425P26 0.02 -0.13 0.03 173.0 0.15 555.0 20.0 20
27.00 DAL1425P27 0.04 0.02 0.07 167.0 0.02 39.0 20.0 22
28.00 DAL1425P28 0.03 0.00 0.01 48.0 0.05 11.0 1075.0 244
28.50 DAL1425P28.5 0.07 0.00 0.02 101.0 0.06 296.0 19.0 95
29.00 DAL1425P29 0.06 0.00 0.03 215.0 0.07 531.0 20.0 171
29.50 DAL1425P29.5 0.07 0.00 0.05 221.0 0.10 920.0 28.0 164
30.00 DAL1425P30 0.12 0.00 0.08 69.0 0.12 857.0 30.0 214
30.50 DAL1425P30.5 0.15 0.03 0.11 111.0 0.17 668.0 3.0 118
31.00 DAL1425P31 0.22 0.00 0.16 162.0 0.21 1121.0 296.0 172
31.50 DAL1425P31.5 0.23 0.00 0.22 313.0 0.26 301.0 38.0 67
32.00 DAL1425P32 0.50 0.00 0.31 208.0 0.35 216.0 15.0 132
32.50 DAL1425P32.5 0.51 0.00 0.43 117.0 0.47 164.0 10.0 129
33.00 DAL1425P33 0.58 0.00 0.58 195.0 0.60 20.0 48.0 223
33.50 DAL1425P33.5 0.75 0.00 0.76 298.0 0.81 3.0 20.0 229
34.00 DAL1425P34 2.07 1.09 0.99 184.0 1.05 28.0 12.0 111
34.50 DAL1425P34.5 2.23 0.96 1.27 78.0 1.34 69.0 3.0 463
35.00 DAL1425P35 1.75 0.00 1.58 267.0 1.70 687.0 10.0 279
35.50 DAL1425P35.5 1.58 0.17 1.41 1356.0 2.34 978.0 3.0 7
36.00 DAL1425P36 3.03 0.73 2.30 761.0 2.53 672.0 165.0 182
36.50 DAL1425P36.5 2.72 0.00 2.72 783.0 3.00 703.0 0.0 0
37.00 DAL1425P37 3.15 0.00 3.15 50.0 3.75 71.0 0.0 26
37.50 DAL1425P37.5 3.71 0.11 3.60 50.0 4.45 67.0 10.0 15
38.00 DAL1425P38 3.15 -0.95 4.05 39.0 5.30 80.0 5.0 28
38.50 DAL1425P38.5 7.05 3.05 4.00 401.0 6.10 82.0 2.0 27
39.00 DAL1425P39 7.55 3.10 4.45 650.0 6.65 82.0 2.0 14
40.00 DAL1425P40 5.45 0.00 5.45 369.0 7.90 84.0 0.0 0
41.00 DAL1425P41 6.45 0.00 5.85 11.0 9.25 22.0 0.0 0
42.00 DAL1425P42 7.45 0.00 6.85 11.0 10.50 37.0 0.0 0
43.00 DAL1425P43 7.75 0.00 7.35 31.0 11.60 22.0 0.0 0
Trading Center