$37.30 0.00 (0.00%) Delta Air Lines Inc (DE) - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 37.30
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 37.30
Open: 37.66
Bid: 37.29
Ask: 37.31
Options:

Call Options: DAL

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
23.00 DAL1424J23 13.65 0.00 13.65 227.0 14.65 99.0 0.0 0
23.00 DAL1431J23 13.90 0.00 13.90 585.0 15.05 382.0 0.0 0
24.00 DAL1424J24 11.75 0.00 11.75 101.0 15.15 62.0 0.0 0
24.00 DAL1431J24 12.55 0.00 12.55 164.0 13.70 164.0 0.0 0
25.00 DAL1424J25 10.65 0.00 10.65 50.0 13.20 6.0 0.0 0
25.00 DAL1431J25 8.74 -3.36 12.10 691.0 12.70 507.0 6.0 57
25.50 DAL1424J25.5 10.25 0.00 10.25 1.0 13.00 35.0 0.0 0
26.00 DAL1424J26 9.65 0.00 9.65 45.0 13.00 45.0 0.0 0
26.00 DAL1431J26 5.30 -5.90 11.20 569.0 11.70 445.0 10.0 10
26.50 DAL1424J26.5 9.25 0.00 9.25 214.0 12.60 115.0 0.0 0
27.00 DAL1424J27 7.00 -2.05 9.95 177.0 10.60 76.0 15.0 5
27.00 DAL1431J27 10.10 0.00 10.10 183.0 11.05 183.0 0.0 0
27.50 DAL1424J27.5 8.15 0.00 8.10 2.0 11.45 1.0 0.0 0
28.00 DAL1424J28 7.70 0.00 7.70 50.0 9.55 35.0 0.0 0
28.00 DAL1431J28 6.90 -2.30 9.20 61.0 9.80 1763.0 2.0 2
28.50 DAL1424J28.5 7.10 0.00 7.10 90.0 9.50 55.0 0.0 0
29.00 DAL1424J29 4.80 -3.40 8.20 95.0 8.60 1050.0 73.0 102
29.00 DAL1431J29 4.00 -4.20 8.20 55.0 8.80 1763.0 5.0 46
29.50 DAL1424J29.5 6.55 0.00 6.55 80.0 8.10 302.0 0.0 0
30.00 DAL1424J30 7.40 0.00 7.15 143.0 7.60 153.0 4.0 43
30.00 DAL1431J30 3.80 -3.45 7.25 86.0 7.80 1397.0 2.0 24
30.50 DAL1424J30.5 6.70 0.00 6.70 272.0 7.10 111.0 0.0 0
31.00 DAL1424J31 4.95 -1.25 6.20 136.0 6.85 1281.0 2.0 75
31.00 DAL1431J31 6.40 0.15 6.25 74.0 6.80 1427.0 2.0 77
31.50 DAL1424J31.5 5.94 0.00 5.70 2387.0 6.05 2281.0 9.0 230
31.50 DAL1431J31.5 3.00 -2.70 5.70 568.0 6.30 1058.0 27.0 89
32.00 DAL1424J32 5.39 0.19 5.20 2504.0 5.55 2255.0 24.0 170
32.00 DAL1431J32 3.80 -1.45 5.25 219.0 6.00 1293.0 1.0 76
32.50 DAL1424J32.5 2.99 -1.71 4.70 2480.0 5.05 2354.0 20.0 210
32.50 DAL1431J32.5 5.02 0.00 4.80 212.0 5.25 2059.0 10.0 592
33.00 DAL1424J33 4.65 0.00 4.20 2429.0 4.55 2337.0 48.0 247
33.00 DAL1431J33 2.70 -1.50 4.20 874.0 4.90 1517.0 1.0 63
33.50 DAL1424J33.5 2.47 -1.23 3.70 165.0 4.05 574.0 13.0 67
33.50 DAL1431J33.5 1.82 -2.03 3.85 59.0 4.25 1729.0 32.0 63
34.00 DAL1424J34 3.42 0.00 3.25 1295.0 3.50 2272.0 90.0 362
34.00 DAL1431J34 3.60 0.20 3.40 1603.0 3.75 2806.0 13.0 270
34.50 DAL1424J34.5 2.70 -0.12 2.82 156.0 3.15 2346.0 8.0 313
34.50 DAL1431J34.5 1.61 -1.39 3.00 923.0 3.25 2648.0 59.0 172
35.00 DAL1424J35 2.47 0.00 2.27 1193.0 2.52 1915.0 29.0 1,453
35.00 DAL1431J35 2.80 0.00 2.60 110.0 2.76 2581.0 3.0 331
35.50 DAL1424J35.5 2.05 0.00 1.86 140.0 2.29 2803.0 8.0 752
35.50 DAL1431J35.5 2.33 0.00 2.19 109.0 2.32 2461.0 20.0 620
36.00 DAL1424J36 1.68 0.00 1.46 10.0 1.61 1430.0 33.0 1,990
36.00 DAL1431J36 1.87 0.00 1.79 421.0 2.03 2136.0 15.0 994
36.50 DAL1424J36.5 1.11 0.00 1.05 11.0 1.08 127.0 97.0 3,219
36.50 DAL1431J36.5 1.61 0.00 1.43 1152.0 1.69 3072.0 4.0 337
37.00 DAL1424J37 0.80 0.00 0.73 83.0 0.82 2714.0 354.0 953
37.00 DAL1431J37 1.20 0.00 1.13 179.0 1.29 3058.0 48.0 509
37.50 DAL1424J37.5 0.47 0.00 0.46 16.0 0.48 5.0 1003.0 1,884
37.50 DAL1431J37.5 0.91 0.00 0.87 144.0 0.92 68.0 476.0 310
38.00 DAL1424J38 0.26 0.00 0.26 2.0 0.27 25.0 2779.0 1,509
38.00 DAL1431J38 0.65 0.00 0.65 100.0 0.71 1331.0 243.0 1,294
38.50 DAL1424J38.5 0.21 0.00 0.14 69.0 0.16 31.0 780.0 652
38.50 DAL1431J38.5 0.47 0.00 0.45 179.0 0.51 832.0 95.0 332
39.00 DAL1424J39 0.07 0.00 0.06 127.0 0.09 189.0 44.0 1,364
39.00 DAL1431J39 0.33 0.00 0.32 52.0 0.35 30.0 71.0 319
39.50 DAL1424J39.5 0.08 0.00 0.02 181.0 0.08 1622.0 8.0 294
39.50 DAL1431J39.5 0.24 0.00 0.20 1866.0 0.28 1460.0 5.0 190
40.00 DAL1424J40 0.05 0.04 0.01 90.0 0.06 1933.0 198.0 450
40.00 DAL1431J40 0.18 0.00 0.15 107.0 0.20 1520.0 52.0 425
40.50 DAL1424J40.5 0.09 0.04 0.01 30.0 0.05 1572.0 2.0 16
40.50 DAL1431J40.5 0.04 -0.04 0.08 1299.0 0.18 1846.0 10.0 176
41.00 DAL1424J41 0.02 -0.07 0.01 10.0 0.09 738.0 2.0 81
41.00 DAL1431J41 0.08 0.04 0.04 2583.0 0.13 1520.0 3.0 87
41.50 DAL1424J41.5 0.12 0.10 0.01 10.0 0.02 71.0 14.0 12
41.50 DAL1431J41.5 0.25 0.22 0.03 1918.0 0.11 1154.0 2.0 62
42.00 DAL1424J42 0.04 0.00 0.01 10.0 0.04 421.0 28.0 51
42.00 DAL1431J42 0.05 0.03 0.02 1496.0 0.12 797.0 1.0 11
42.50 DAL1424J42.5 0.71 0.62 0.01 10.0 0.09 1488.0 5.0 6
42.50 DAL1431J42.5 0.41 0.40 0.01 121.0 0.13 673.0 22.0 22
43.00 DAL1424J43 0.07 -0.03 0.01 10.0 0.10 1787.0 62.0 151
43.00 DAL1431J43 0.29 0.28 0.01 56.0 0.18 1479.0 10.0 20
43.50 DAL1424J43.5 0.50 0.40 0.01 10.0 0.10 1228.0 10.0 10
43.50 DAL1431J43.5 0.09 -0.03 0.01 10.0 0.12 1280.0 3.0 9
44.00 DAL1424J44 0.03 -0.07 0.01 10.0 0.10 1171.0 1.0 1
44.00 DAL1431J44 0.17 0.00 0.01 10.0 0.17 1579.0 0.0 0
44.50 DAL1424J44.5 0.10 0.00 0.01 10.0 0.10 985.0 0.0 0
44.50 DAL1431J44.5 0.16 0.00 0.01 10.0 0.16 1591.0 0.0 0
45.00 DAL1424J45 0.15 0.04 0.01 10.0 0.11 794.0 7.0 14
45.00 DAL1431J45 0.16 0.00 0.01 10.0 0.16 1359.0 0.0 0
45.50 DAL1424J45.5 0.10 0.00 0.01 10.0 0.10 987.0 0.0 0
45.50 DAL1431J45.5 0.16 0.00 0.01 10.0 0.16 1231.0 0.0 0
46.00 DAL1424J46 0.10 0.00 0.01 10.0 0.10 1224.0 0.0 0
46.00 DAL1431J46 0.16 -0.03 0.01 10.0 0.19 924.0 2.0 2
46.50 DAL1424J46.5 0.10 0.00 0.01 10.0 0.10 1178.0 0.0 0
46.50 DAL1431J46.5 0.15 0.00 0.01 10.0 0.15 810.0 0.0 0
47.00 DAL1424J47 0.10 0.00 0.01 10.0 0.10 1159.0 0.0 0
47.00 DAL1431J47 0.15 0.00 0.01 10.0 0.15 762.0 0.0 0
47.50 DAL1424J47.5 0.10 0.00 0.01 10.0 0.10 1041.0 0.0 0
47.50 DAL1431J47.5 0.14 0.00 0.01 10.0 0.14 783.0 0.0 0
48.00 DAL1424J48 0.10 0.00 0.01 823.0 0.10 1225.0 0.0 0
48.00 DAL1431J48 0.04 -0.07 0.01 1.0 0.11 1631.0 12.0 12
48.50 DAL1424J48.5 0.10 0.00 0.01 402.0 0.10 1225.0 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 0.01 20.0 350.0 350
23.00 DAL1431V23 0.02 0.01 0.01 24.0 0.02 1.0 30.0 40
24.00 DAL1424V24 0.01 -0.01 0.01 12.0 0.02 58.0 191.0 191
24.00 DAL1431V24 0.02 0.01 0.01 35.0 0.10 1604.0 100.0 100
25.00 DAL1424V25 0.12 0.00 0.01 39.0 0.12 1379.0 0.0 0
25.00 DAL1431V25 0.49 0.48 0.01 15.0 0.09 1087.0 100.0 100
25.50 DAL1424V25.5 0.13 -0.01 0.01 30.0 0.14 1221.0 330.0 289
26.00 DAL1424V26 0.05 -0.03 0.01 48.0 0.08 310.0 564.0 594
26.00 DAL1431V26 0.07 0.06 0.01 130.0 0.04 137.0 117.0 156
26.50 DAL1424V26.5 0.14 0.00 0.01 80.0 0.14 1613.0 0.0 0
27.00 DAL1424V27 0.06 0.04 0.01 26.0 0.02 57.0 2.0 83
27.00 DAL1431V27 0.04 0.03 0.01 135.0 0.03 10.0 150.0 750
27.50 DAL1424V27.5 0.14 0.00 0.01 73.0 0.14 1605.0 0.0 0
28.00 DAL1424V28 0.05 0.02 0.01 69.0 0.03 71.0 13.0 1,192
28.00 DAL1431V28 0.03 0.00 0.02 30.0 0.03 40.0 390.0 137
28.50 DAL1424V28.5 0.24 0.10 0.01 79.0 0.14 1826.0 6.0 6
29.00 DAL1424V29 0.01 -0.08 0.01 1.0 0.09 735.0 3.0 97
29.00 DAL1431V29 0.04 0.00 0.02 30.0 0.04 25.0 300.0 203
29.50 DAL1424V29.5 0.12 -0.02 0.02 35.0 0.14 1911.0 200.0 200
30.00 DAL1424V30 0.01 0.00 0.01 30.0 0.01 60.0 31.0 309
30.00 DAL1431V30 0.05 0.00 0.03 203.0 0.07 433.0 40.0 615
30.50 DAL1424V30.5 0.05 -0.09 0.03 112.0 0.14 1975.0 7.0 886
31.00 DAL1424V31 0.07 0.00 0.07 8.0 0.07 694.0 8.0 220
31.00 DAL1431V31 0.17 0.13 0.04 512.0 0.09 482.0 50.0 324
31.50 DAL1424V31.5 0.58 0.47 0.03 107.0 0.11 1044.0 18.0 181
31.50 DAL1431V31.5 0.53 0.48 0.05 339.0 0.10 341.0 12.0 215
32.00 DAL1424V32 0.02 0.00 0.01 20.0 0.02 40.0 81.0 716
32.00 DAL1431V32 0.09 0.04 0.05 1516.0 0.11 1093.0 70.0 504
32.50 DAL1424V32.5 0.03 -0.05 0.02 16.0 0.08 1217.0 106.0 226
32.50 DAL1431V32.5 0.28 0.23 0.05 1427.0 0.13 1105.0 21.0 90
33.00 DAL1424V33 0.04 0.01 0.02 141.0 0.03 94.0 34.0 911
33.00 DAL1431V33 0.10 0.00 0.09 1182.0 0.14 738.0 13.0 260
33.50 DAL1424V33.5 0.06 -0.03 0.03 108.0 0.09 924.0 26.0 226
33.50 DAL1431V33.5 0.15 0.00 0.08 1035.0 0.23 1700.0 10.0 983
34.00 DAL1424V34 0.07 -0.02 0.05 100.0 0.09 1158.0 175.0 4,378
34.00 DAL1431V34 0.25 0.14 0.11 1684.0 0.21 1370.0 27.0 334
34.50 DAL1424V34.5 0.05 0.00 0.01 545.0 0.08 1311.0 2.0 2,932
34.50 DAL1431V34.5 0.21 0.00 0.19 1826.0 0.27 1477.0 7.0 524
35.00 DAL1424V35 0.05 0.00 0.03 1803.0 0.08 770.0 121.0 1,293
35.00 DAL1431V35 0.27 0.00 0.27 402.0 0.31 1.0 117.0 196
35.50 DAL1424V35.5 0.10 0.00 0.03 850.0 0.11 326.0 29.0 181
35.50 DAL1431V35.5 0.36 0.00 0.36 182.0 0.42 1441.0 75.0 514
36.00 DAL1424V36 0.16 0.00 0.15 50.0 0.18 401.0 394.0 883
36.00 DAL1431V36 0.50 0.00 0.49 36.0 0.53 69.0 322.0 431
36.50 DAL1424V36.5 0.27 0.00 0.26 19.0 0.28 115.0 320.0 175
36.50 DAL1431V36.5 1.86 1.27 0.59 842.0 0.69 1764.0 37.0 79
37.00 DAL1424V37 0.43 0.00 0.40 85.0 0.44 34.0 1599.0 360
37.00 DAL1431V37 0.71 0.00 0.79 433.0 0.91 2008.0 58.0 227
37.50 DAL1424V37.5 0.71 0.00 0.67 30.0 0.71 221.0 743.0 152
37.50 DAL1431V37.5 0.88 0.00 1.01 463.0 1.09 426.0 12.0 95
38.00 DAL1424V38 0.92 0.00 0.94 33.0 1.01 2766.0 1048.0 548
38.00 DAL1431V38 1.31 0.00 1.18 3021.0 1.40 232.0 32.0 40
38.50 DAL1424V38.5 2.43 1.14 1.29 154.0 1.41 2677.0 20.0 40
38.50 DAL1431V38.5 2.58 1.08 1.50 2952.0 1.68 141.0 20.0 54
39.00 DAL1424V39 1.80 0.38 1.42 2575.0 1.89 2335.0 256.0 315
39.00 DAL1431V39 1.90 0.00 1.84 1689.0 2.03 151.0 70.0 83
39.50 DAL1424V39.5 3.88 2.18 1.70 1596.0 2.33 403.0 10.0 42
39.50 DAL1431V39.5 2.24 0.00 2.16 2694.0 2.46 177.0 20.0 10
40.00 DAL1424V40 2.53 0.00 2.44 864.0 2.80 302.0 5.0 10
40.00 DAL1431V40 7.95 5.58 2.37 1660.0 2.90 1140.0 13.0 27
40.50 DAL1424V40.5 3.34 0.73 2.61 1810.0 3.30 249.0 3.0 3
40.50 DAL1431V40.5 3.41 0.66 2.75 1851.0 3.40 1340.0 2.0 2
41.00 DAL1424V41 3.63 0.38 3.25 905.0 3.85 636.0 2.0 2
41.00 DAL1431V41 3.87 0.67 3.20 1616.0 3.90 318.0 2.0 22
41.50 DAL1424V41.5 3.75 0.00 3.75 604.0 4.35 282.0 0.0 0
41.50 DAL1431V41.5 3.65 0.00 3.65 833.0 4.40 188.0 0.0 0
42.00 DAL1424V42 8.80 4.60 4.20 510.0 4.85 161.0 10.0 10
42.00 DAL1431V42 4.15 0.00 4.15 540.0 4.90 280.0 0.0 0
42.50 DAL1424V42.5 4.70 0.00 4.70 189.0 5.35 113.0 0.0 0
42.50 DAL1431V42.5 4.60 0.00 4.60 603.0 5.40 218.0 0.0 0
43.00 DAL1424V43 5.20 0.00 5.20 163.0 6.15 100.0 0.0 0
43.00 DAL1431V43 5.10 0.00 5.10 596.0 5.85 67.0 0.0 0
43.50 DAL1424V43.5 5.45 0.00 5.45 206.0 6.40 113.0 0.0 0
43.50 DAL1431V43.5 5.55 0.00 5.55 615.0 6.40 171.0 0.0 0
44.00 DAL1424V44 6.15 0.00 6.15 169.0 6.90 113.0 0.0 0
44.00 DAL1431V44 6.10 0.00 6.10 542.0 6.90 179.0 0.0 0
44.50 DAL1424V44.5 6.40 0.00 6.40 69.0 7.45 97.0 0.0 0
44.50 DAL1431V44.5 6.60 0.00 6.60 940.0 7.35 110.0 0.0 0
45.00 DAL1424V45 5.43 -1.52 6.95 68.0 7.95 118.0 45.0 45
45.00 DAL1431V45 7.10 0.00 7.10 79.0 8.00 59.0 0.0 0
45.50 DAL1424V45.5 6.55 0.00 6.55 120.0 9.00 161.0 0.0 0
45.50 DAL1431V45.5 7.60 0.00 7.60 119.0 8.45 50.0 0.0 0
46.00 DAL1424V46 6.85 0.00 6.85 69.0 8.85 55.0 0.0 0
46.00 DAL1431V46 7.85 0.00 7.85 139.0 9.00 62.0 0.0 0
46.50 DAL1424V46.5 7.10 0.00 7.10 169.0 9.35 95.0 0.0 0
46.50 DAL1431V46.5 8.50 0.00 8.50 124.0 9.45 50.0 0.0 0
47.00 DAL1424V47 7.80 0.00 7.80 120.0 10.65 161.0 0.0 0
47.00 DAL1431V47 9.00 0.00 9.00 186.0 9.90 98.0 0.0 0
47.50 DAL1424V47.5 8.40 0.00 8.40 227.0 11.30 177.0 0.0 0
47.50 DAL1431V47.5 9.05 0.00 9.05 207.0 10.40 56.0 0.0 0
48.00 DAL1424V48 8.90 0.00 8.90 120.0 12.20 161.0 0.0 0
48.00 DAL1431V48 10.00 0.00 10.00 512.0 10.95 237.0 0.0 0
48.50 DAL1424V48.5 10.05 0.00 10.05 243.0 11.65 177.0 0.0 0