DELTA AIR LINES Inc

(NYSE: DAL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
38.19 Up +0.13 +0.34%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.DAL4H1C028000 NA NA NA NA 9.800 10.8 NA NA
29.000 126.2.DAL4H1C029000 NA NA NA NA 8.800 9.6 NA NA
30.000 126.2.DAL4H1C030000 7.50 +0.50 +7.14% 0.41 7.800 8.6 20 20
31.000 126.2.DAL4H1C031000 NA NA NA NA 6.800 7.6 NA NA
31.500 126.2.DAL4H1C031500 NA NA NA NA 6.300 7.1 NA NA
32.000 126.2.DAL4H1C032000 6.40 +0.80 +14.29% 0.31 5.900 6.5 10 24
32.500 126.2.DAL4H1C032500 NA NA NA NA 5.300 6.1 NA NA
33.000 126.2.DAL4H1C033000 NA NA NA NA 4.800 5.6 NA NA
33.500 126.2.DAL4H1C033500 NA NA NA NA 4.300 5.1 NA NA
34.000 126.2.DAL4H1C034000 4.76 +4.76 NA 0.41 3.800 4.6 1 1
34.500 126.2.DAL4H1C034500 5.40 +0.90 +20.00% 0.41 3.300 4.1 2 1
35.000 126.2.DAL4H1C035000 4.00 +0.95 +31.15% 0.41 2.870 3.6 26 48
35.500 126.2.DAL4H1C035500 3.20 +0.38 +13.48% 0.41 2.650 3.1 5 19
36.000 126.2.DAL4H1C036000 2.30 -0.90 -28.13% 0.33 2.090 2.52 10 172
36.500 126.2.DAL4H1C036500 2.54 +0.90 +54.88% 0.21 1.720 1.9 15 54
37.000 126.2.DAL4H1C037000 1.20 -0.20 -14.29% 0.26 1.300 1.45 9 324
37.500 126.2.DAL4H1C037500 0.95 -0.14 -12.84% 0.35 0.980 1.04 47 673
38.000 126.2.DAL4H1C038000 0.64 -0.15 -18.99% 0.51 0.660 0.7 329 816
38.500 126.2.DAL4H1C038500 0.42 -0.12 -22.22% 0.44 0.420 0.44 765 1,058
39.000 126.2.DAL4H1C039000 0.27 -0.08 -22.86% 0.28 0.260 0.28 2,063 5,201
39.500 126.2.DAL4H1C039500 0.15 -0.07 -31.82% 0.16 0.140 0.16 369 546
40.000 126.2.DAL4H1C040000 0.13 -0.02 -13.33% 0.11 0.070 0.11 467 1,523
40.500 126.2.DAL4H1C040500 0.07 -0.04 -36.36% 0.07 0.030 0.07 57 318
41.000 126.2.DAL4H1C041000 0.02 -0.11 -84.62% 0.03 0.010 0.03 10 147
41.500 126.2.DAL4H1C041500 0.05 +0.01 +25.00% 0.04 NA 0.04 58 456
42.000 126.2.DAL4H1C042000 0.09 -0.06 -40.00% 0.03 NA 0.03 5 776
42.500 126.2.DAL4H1C042500 0.10 -0.15 -60.00% 0.06 NA 0.06 1 23
43.000 126.2.DAL4H1C043000 0.02 -0.03 -60.00% 0.03 NA 0.03 5 322
43.500 126.2.DAL4H1C043500 0.23 -0.35 -60.34% 0.06 NA 0.06 5 44
44.000 126.2.DAL4H1C044000 0.03 -0.07 -70.00% 0.05 NA 0.05 1 35
44.500 126.2.DAL4H1C044500 0.09 -0.06 -40.00% 0.05 NA 0.05 10 15
45.000 126.2.DAL4H1C045000 0.01 -0.15 -93.75% 0.05 NA 0.05 1 54
45.500 126.2.DAL4H1C045500 NA NA NA NA NA 0.05 NA NA
46.000 126.2.DAL4H1C046000 0.07 -0.18 -72.00% 0.05 NA 0.05 1 1
46.500 126.2.DAL4H1C046500 NA NA NA NA NA 0.05 NA NA
47.000 126.2.DAL4H1C047000 NA NA NA NA NA 0.05 NA NA
47.500 126.2.DAL4H1C047500 NA NA NA NA NA 0.05 NA NA
48.000 126.2.DAL4H1C048000 NA NA NA NA NA 0.05 NA NA
48.500 126.2.DAL4H1C048500 NA NA NA NA NA 0.05 NA NA
49.000 126.2.DAL4H1C049000 NA NA NA NA NA 0.05 NA NA
50.000 126.2.DAL4H1C050000 NA NA NA NA NA 0.05 NA NA
AUGUST 1, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
28.000 126.2.DAL4T1C028000 NA NA NA NA NA 0.06 NA NA
29.000 126.2.DAL4T1C029000 NA NA NA NA NA 0.06 NA NA
30.000 126.2.DAL4T1C030000 0.05 -0.05 -50.00% 0.06 NA 0.06 20 204
31.000 126.2.DAL4T1C031000 0.22 +0.22 NA 0.06 NA 0.06 105 103
31.500 126.2.DAL4T1C031500 0.01 +0.01 NA 0.06 NA 0.06 1 1
32.000 126.2.DAL4T1C032000 0.02 -0.09 -81.82% 0.02 NA 0.02 50 117
32.500 126.2.DAL4T1C032500 0.01 +0.01 NA 0.07 NA 0.07 119 119
33.000 126.2.DAL4T1C033000 0.03 -0.01 -25.00% 0.06 NA 0.06 5 58
33.500 126.2.DAL4T1C033500 0.16 -0.10 -38.46% 0.02 0.010 0.02 1 116
34.000 126.2.DAL4T1C034000 0.01 -0.03 -75.00% 0.04 0.010 0.04 20 180
34.500 126.2.DAL4T1C034500 0.06 +0.02 +50.00% 0.05 0.010 0.05 2 1,055
35.000 126.2.DAL4T1C035000 0.04 -0.03 -42.86% 0.04 0.020 0.04 125 299
35.500 126.2.DAL4T1C035500 0.07 -0.03 -30.00% 0.08 0.030 0.08 15 168
36.000 126.2.DAL4T1C036000 0.12 -0.02 -14.29% 0.08 0.060 0.08 58 768
36.500 126.2.DAL4T1C036500 0.15 -0.07 -31.82% 0.15 0.110 0.15 97 696
37.000 126.2.DAL4T1C037000 0.18 -0.13 -41.94% 0.21 0.190 0.21 229 975
37.500 126.2.DAL4T1C037500 0.31 -0.18 -36.73% 0.36 0.310 0.36 242 271
38.000 126.2.DAL4T1C038000 0.52 -0.17 -24.64% 0.54 0.490 0.54 218 1,055
38.500 126.2.DAL4T1C038500 0.80 -0.13 -13.98% 0.48 0.740 0.79 40 695
39.000 126.2.DAL4T1C039000 1.11 -0.10 -8.26% 0.34 1.060 1.15 117 465
39.500 126.2.DAL4T1C039500 1.43 -0.10 -6.54% 0.22 1.480 1.53 46 44
40.000 126.2.DAL4T1C040000 1.85 +0.26 +16.35% 0.18 1.830 1.99 20 103
40.500 126.2.DAL4T1C040500 2.39 +2.39 NA 0.28 2.110 2.59 68 68
41.000 126.2.DAL4T1C041000 NA NA NA NA 2.520 3.25 NA NA
41.500 126.2.DAL4T1C041500 2.37 +2.37 NA 0.44 2.960 3.75 12 12
42.000 126.2.DAL4T1C042000 4.65 +4.65 NA 0.44 3.550 4.25 60 60
42.500 126.2.DAL4T1C042500 NA NA NA NA 3.900 4.75 NA NA
43.000 126.2.DAL4T1C043000 3.55 -0.33 -8.51% 0.44 4.400 5.25 1 2
43.500 126.2.DAL4T1C043500 NA NA NA NA 4.900 5.7 NA NA
44.000 126.2.DAL4T1C044000 NA NA NA NA 5.400 6.25 NA NA
44.500 126.2.DAL4T1C044500 NA NA NA NA 5.900 6.75 NA NA
45.000 126.2.DAL4T1C045000 NA NA NA NA 6.400 7.25 NA NA
45.500 126.2.DAL4T1C045500 NA NA NA NA 6.900 7.75 NA NA
46.000 126.2.DAL4T1C046000 NA NA NA NA 7.400 8.25 NA NA
46.500 126.2.DAL4T1C046500 NA NA NA NA 7.900 8.75 NA NA
47.000 126.2.DAL4T1C047000 NA NA NA NA 8.400 9.25 NA NA
47.500 126.2.DAL4T1C047500 NA NA NA NA 8.900 9.75 NA NA
48.000 126.2.DAL4T1C048000 NA NA NA NA 9.400 10.3 NA NA
48.500 126.2.DAL4T1C048500 NA NA NA NA 9.650 10.85 NA NA
49.000 126.2.DAL4T1C049000 NA NA NA NA 9.150 11.2 NA NA
50.000 126.2.DAL4T1C050000 NA NA NA NA 11.000 12.3 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 8:44 PM ET