DELTA AIR LINES Inc

(NYSE: DAL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
36.73 Down -0.36 -0.97%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.DAL4DPC023000 NA NA NA NA 11.950 16.1 NA NA
24.000 126.2.DAL4DPC024000 NA NA NA NA 11.000 15.05 NA NA
25.000 126.2.DAL4DPC025000 11.50 +3.50 +43.75% 2.32 10.100 14.05 10 1
26.000 126.2.DAL4DPC026000 NA NA NA NA 8.950 13.1 NA NA
26.500 126.2.DAL4DPC026500 NA NA NA NA 8.550 12.1 NA NA
27.000 126.2.DAL4DPC027000 NA NA NA NA 8.050 12.15 NA NA
27.500 126.2.DAL4DPC027500 5.65 +5.65 NA 2.37 7.550 11.6 20 20
28.000 126.2.DAL4DPC028000 NA NA NA NA 7.000 11.1 NA NA
28.500 126.2.DAL4DPC028500 NA NA NA NA 6.550 10.7 NA NA
29.000 126.2.DAL4DPC029000 NA NA NA NA 6.050 10 NA NA
29.500 126.2.DAL4DPC029500 NA NA NA NA 5.550 9.55 NA NA
30.000 126.2.DAL4DPC030000 5.35 +0.90 +20.22% 1.47 5.300 8.2 1 2
30.500 126.2.DAL4DPC030500 3.20 +3.20 NA 2.42 4.500 8.65 2 2
31.000 126.2.DAL4DPC031000 6.00 +1.85 +44.58% 1.37 4.850 7.1 35 34
31.500 126.2.DAL4DPC031500 5.80 +3.38 +139.67% 1.87 4.000 7.1 5 43
32.000 126.2.DAL4DPC032000 5.30 +0.55 +11.58% 0.12 4.450 4.85 11 328
32.500 126.2.DAL4DPC032500 4.60 +0.20 +4.55% 0.22 4.000 4.45 55 219
33.000 126.2.DAL4DPC033000 3.65 -0.50 -12.05% 0.12 3.450 3.85 29 544
33.500 126.2.DAL4DPC033500 3.07 -0.28 -8.36% 0.47 2.980 3.7 17 616
34.000 126.2.DAL4DPC034000 3.23 +0.41 +14.54% 0.08 2.490 2.81 42 740
34.500 126.2.DAL4DPC034500 2.73 +0.11 +4.20% 0.08 2.150 2.31 25 1,126
35.000 126.2.DAL4DPC035000 1.73 -0.36 -17.22% 0.09 1.660 1.82 996 2,638
35.500 126.2.DAL4DPC035500 1.30 -0.23 -15.03% 0.10 1.160 1.33 115 1,024
36.000 126.2.DAL4DPC036000 0.91 -0.27 -22.88% 0.14 0.720 0.87 137 771
36.500 126.2.DAL4DPC036500 0.44 -0.21 -32.31% 0.20 0.390 0.43 177 1,453
37.000 126.2.DAL4DPC037000 0.24 -0.25 -51.02% 0.2 0.160 0.2 282 1,295
37.500 126.2.DAL4DPC037500 0.11 -0.18 -62.07% 0.08 0.050 0.08 1,585 703
38.000 126.2.DAL4DPC038000 0.13 +0.05 +62.50% 0.05 0.010 0.05 499 502
38.500 126.2.DAL4DPC038500 0.04 unch unch 0.1 NA 0.1 318 813
39.000 126.2.DAL4DPC039000 0.04 -0.03 -42.86% 0.1 NA 0.1 11 15
39.500 126.2.DAL4DPC039500 NA NA NA NA NA 0.1 NA NA
40.000 126.2.DAL4DPC040000 0.08 -0.04 -33.33% 0.1 NA 0.1 5 22
40.500 126.2.DAL4DPC040500 NA NA NA NA NA 0.1 NA NA
41.000 126.2.DAL4DPC041000 NA NA NA NA NA 0.1 NA NA
41.500 126.2.DAL4DPC041500 NA NA NA NA NA 0.1 NA NA
42.000 126.2.DAL4DPC042000 0.10 +0.10 NA 0.1 NA 0.1 20 20
43.000 126.2.DAL4DPC043000 NA NA NA NA NA 0.12 NA NA
APRIL 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
23.000 126.2.DAL4PPC023000 NA NA NA NA NA 0.12 NA NA
24.000 126.2.DAL4PPC024000 NA NA NA NA NA 0.12 NA NA
25.000 126.2.DAL4PPC025000 0.02 +0.02 NA 0.12 NA 0.12 20 20
26.000 126.2.DAL4PPC026000 0.02 +0.02 NA 0.12 NA 0.12 20 20
26.500 126.2.DAL4PPC026500 NA NA NA NA NA 0.12 NA NA
27.000 126.2.DAL4PPC027000 0.04 -0.12 -75.00% 0.12 NA 0.12 20 22
27.500 126.2.DAL4PPC027500 0.03 unch unch 0.12 NA 0.12 10 15
28.000 126.2.DAL4PPC028000 0.02 -0.01 -33.33% 0.01 NA 0.01 1 1,295
28.500 126.2.DAL4PPC028500 0.06 -0.04 -40.00% 0.12 NA 0.12 19 95
29.000 126.2.DAL4PPC029000 0.05 -0.04 -44.44% 0.03 NA 0.03 4 184
29.500 126.2.DAL4PPC029500 0.07 -0.12 -63.16% 0.12 NA 0.12 28 152
30.000 126.2.DAL4PPC030000 0.05 -0.01 -16.67% 0.01 NA 0.01 34 200
30.500 126.2.DAL4PPC030500 0.01 -0.10 -90.91% 0.07 NA 0.07 6 143
31.000 126.2.DAL4PPC031000 0.01 -0.09 -90.00% 0.02 NA 0.02 10 441
31.500 126.2.DAL4PPC031500 0.01 -0.03 -75.00% 0.01 NA 0.01 14 216
32.000 126.2.DAL4PPC032000 0.01 unch unch 0.01 NA 0.01 4 443
32.500 126.2.DAL4PPC032500 0.01 unch unch 0.01 NA 0.01 14 432
33.000 126.2.DAL4PPC033000 0.02 unch unch 0.02 NA 0.02 3 1,257
33.500 126.2.DAL4PPC033500 0.02 unch unch 0.02 NA 0.02 16 355
34.000 126.2.DAL4PPC034000 0.01 -0.01 -50.00% 0.02 NA 0.02 456 1,145
34.500 126.2.DAL4PPC034500 0.03 -0.50 -94.34% 0.02 NA 0.02 7 683
35.000 126.2.DAL4PPC035000 0.03 -0.02 -40.00% 0.03 NA 0.03 110 611
35.500 126.2.DAL4PPC035500 0.07 +0.02 +40.00% 0.04 0.010 0.04 43 100
36.000 126.2.DAL4PPC036000 0.09 unch unch 0.09 0.060 0.09 865 1,040
36.500 126.2.DAL4PPC036500 0.20 -0.03 -13.04% 0.21 0.180 0.21 919 328
37.000 126.2.DAL4PPC037000 0.46 +0.04 +9.52% 0.23 0.440 0.5 1,276 129
37.500 126.2.DAL4PPC037500 0.80 -0.27 -25.23% 0.10 0.760 0.87 92 23
38.000 126.2.DAL4PPC038000 0.72 -0.72 -50.00% 0.10 0.990 1.37 53 45
38.500 126.2.DAL4PPC038500 7.05 +3.95 +127.42% 0.10 1.040 1.87 2 27
39.000 126.2.DAL4PPC039000 7.55 +2.30 +43.81% 0.08 1.320 2.35 2 14
39.500 126.2.DAL4PPC039500 NA NA NA NA 1.800 2.99 NA NA
40.000 126.2.DAL4PPC040000 NA NA NA NA 2.300 3.6 NA NA
40.500 126.2.DAL4PPC040500 NA NA NA NA 2.790 4.1 NA NA
41.000 126.2.DAL4PPC041000 NA NA NA NA 3.200 4.65 NA NA
41.500 126.2.DAL4PPC041500 NA NA NA NA 3.750 5.05 NA NA
42.000 126.2.DAL4PPC042000 NA NA NA NA 4.200 5.6 NA NA
43.000 126.2.DAL4PPC043000 NA NA NA NA 4.000 7.75 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 8:54 PM ET