DELTA AIR LINES Inc

(NYSE: DAL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
33.76 Up +0.14 +0.42%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.DAL4DJC021000 14.10 +14.10 NA 0.19 11.950 12.95 28 28
23.000 126.2.DAL4DJC023000 10.15 -0.85 -7.73% 0.29 9.950 11.05 74 52
24.000 126.2.DAL4DJC024000 8.02 -1.56 -16.28% 0.14 8.950 9.9 3 3
25.000 126.2.DAL4DJC025000 8.50 -1.35 -13.71% 1.89 6.450 10.65 20 20
26.000 126.2.DAL4DJC026000 8.25 +0.95 +13.01% 1.64 5.450 9.4 20 10
27.000 126.2.DAL4DJC027000 6.65 -0.25 -3.62% 0.14 5.950 6.9 51 53
27.500 126.2.DAL4DJC027500 NA NA NA NA 4.700 6.45 NA NA
28.000 126.2.DAL4DJC028000 5.40 -0.10 -1.82% 0.14 5.450 5.9 4 99
28.500 126.2.DAL4DJC028500 NA NA NA NA 4.400 5.45 NA NA
29.000 126.2.DAL4DJC029000 4.40 +0.10 +2.33% 0.14 3.950 4.9 1 205
29.500 126.2.DAL4DJC029500 NA NA NA NA 3.400 4.45 NA NA
30.000 126.2.DAL4DJC030000 3.55 -0.05 -1.39% 0.19 3.450 3.95 54 2,617
30.500 126.2.DAL4DJC030500 3.30 +0.30 +10.00% 0.14 2.490 3.4 33 56
31.000 126.2.DAL4DJC031000 2.65 +0.33 +14.22% 0.08 2.670 2.84 10 553
31.500 126.2.DAL4DJC031500 2.30 +0.18 +8.49% 0.10 2.210 2.36 135 775
32.000 126.2.DAL4DJC032000 1.82 +0.38 +26.39% 0.06 1.740 1.82 453 4,742
32.500 126.2.DAL4DJC032500 1.19 +0.06 +5.31% 0.07 1.240 1.33 136 867
33.000 126.2.DAL4DJC033000 0.74 +0.04 +5.71% 0.02 0.740 0.78 1,425 3,317
33.500 126.2.DAL4DJC033500 0.25 -0.12 -32.43% 0.07 0.250 0.33 3,694 3,302
34.000 126.2.DAL4DJC034000 0.01 -0.16 -94.12% 0.01 NA 0.01 614 5,551
34.500 126.2.DAL4DJC034500 0.02 -0.03 -60.00% 0.01 NA 0.01 31 305
35.000 126.2.DAL4DJC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 247 5,668
35.500 126.2.DAL4DJC035500 0.01 -0.01 -50.00% 0.01 NA 0.01 17 1,620
36.000 126.2.DAL4DJC036000 0.01 unch unch 0.01 NA 0.01 56 15,400
36.500 126.2.DAL4DJC036500 0.02 +0.02 NA 0.02 NA 0.02 1,814 1,814
37.000 126.2.DAL4DJC037000 0.01 unch unch 0.01 NA 0.01 10 7,131
37.500 126.2.DAL4DJC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.DAL4DJC038000 0.02 unch unch 0.01 NA 0.01 30 2,633
38.500 126.2.DAL4DJC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.DAL4DJC039000 0.03 -0.02 -40.00% 0.01 NA 0.01 90 319
39.500 126.2.DAL4DJC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.DAL4DJC040000 0.05 unch unch 0.02 NA 0.02 12 235
40.500 126.2.DAL4DJC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.DAL4DJC041000 0.07 -0.03 -30.00% 0.01 NA 0.01 27 32
41.500 126.2.DAL4DJC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.DAL4DJC042000 0.07 -0.05 -41.67% 0.01 NA 0.01 47 115
43.000 126.2.DAL4DJC043000 0.04 +0.04 NA 0.01 NA 0.01 38 38
44.000 126.2.DAL4DJC044000 NA NA NA NA NA 0.02 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
21.000 126.2.DAL4PJC021000 0.02 +0.02 NA 0.02 NA 0.02 5 5
23.000 126.2.DAL4PJC023000 0.02 unch unch 0.02 NA 0.02 32 48
24.000 126.2.DAL4PJC024000 0.03 +0.03 NA 0.02 NA 0.02 20 20
25.000 126.2.DAL4PJC025000 0.01 -0.02 -66.67% 0.02 NA 0.02 10 33
26.000 126.2.DAL4PJC026000 0.04 -0.01 -20.00% 0.02 NA 0.02 1 71
27.000 126.2.DAL4PJC027000 0.05 unch unch 0.01 NA 0.01 2 116
27.500 126.2.DAL4PJC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.DAL4PJC028000 0.02 unch unch 0.01 NA 0.01 11 78
28.500 126.2.DAL4PJC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.DAL4PJC029000 0.01 -0.03 -75.00% 0.02 NA 0.02 10 611
29.500 126.2.DAL4PJC029500 0.13 +0.07 +116.67% 0.01 NA 0.01 43 68
30.000 126.2.DAL4PJC030000 0.01 unch unch 0.01 NA 0.01 1 3,119
30.500 126.2.DAL4PJC030500 0.01 unch unch 0.02 NA 0.02 15 510
31.000 126.2.DAL4PJC031000 0.01 -0.04 -80.00% 0.01 NA 0.01 38 4,560
31.500 126.2.DAL4PJC031500 0.01 -0.02 -66.67% 0.01 NA 0.01 12 252
32.000 126.2.DAL4PJC032000 0.01 -0.03 -75.00% 0.01 NA 0.01 22 2,762
32.500 126.2.DAL4PJC032500 0.01 -0.02 -66.67% 0.01 NA 0.01 11 456
33.000 126.2.DAL4PJC033000 0.01 -0.09 -90.00% 0.01 NA 0.01 708 6,210
33.500 126.2.DAL4PJC033500 0.05 -0.22 -81.48% 0.02 0.010 0.02 1,592 1,507
34.000 126.2.DAL4PJC034000 0.21 -0.35 -62.50% 0.02 0.200 0.26 382 1,897
34.500 126.2.DAL4PJC034500 1.88 +0.42 +28.77% 0.02 0.670 0.76 3 48
35.000 126.2.DAL4PJC035000 1.26 -0.16 -11.27% 0.04 1.100 1.28 364 3,346
35.500 126.2.DAL4PJC035500 1.87 -0.52 -21.76% 0.13 1.610 1.87 10 10
36.000 126.2.DAL4PJC036000 2.98 -1.26 -29.72% 0.31 2.080 2.55 150 251
36.500 126.2.DAL4PJC036500 1.83 +1.83 NA 0.81 2.590 3.55 10 10
37.000 126.2.DAL4PJC037000 3.50 +0.10 +2.94% 0.31 3.050 3.55 111 323
37.500 126.2.DAL4PJC037500 NA NA NA NA 3.550 4.6 NA NA
38.000 126.2.DAL4PJC038000 3.05 +0.05 +1.67% 0.86 4.050 5.1 42 20
38.500 126.2.DAL4PJC038500 6.03 +6.03 NA 0.91 4.600 5.65 10 NA
39.000 126.2.DAL4PJC039000 6.54 +1.89 +40.65% 0.81 5.050 6.05 10 73
39.500 126.2.DAL4PJC039500 NA NA NA NA 4.450 7.3 NA NA
40.000 126.2.DAL4PJC040000 5.75 +0.30 +5.50% 2.31 4.450 8.55 11 204
40.500 126.2.DAL4PJC040500 NA NA NA NA 5.450 7.7 NA NA
41.000 126.2.DAL4PJC041000 6.90 +1.15 +20.00% 0.41 5.500 7.65 20 92
41.500 126.2.DAL4PJC041500 NA NA NA NA 6.450 9.25 NA NA
42.000 126.2.DAL4PJC042000 NA NA NA NA 7.950 9.75 NA NA
43.000 126.2.DAL4PJC043000 NA NA NA NA 7.950 10.75 NA NA
44.000 126.2.DAL4PJC044000 NA NA NA NA 8.600 12.6 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:45 AM ET