DELTA AIR LINES Inc

(NYSE: DAL)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
40.39 Up +0.49 +1.22%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.DAL4HMC027000 NA NA NA NA 12.850 13.65 NA NA
28.000 126.2.DAL4HMC028000 NA NA NA NA 11.850 12.65 NA NA
29.000 126.2.DAL4HMC029000 NA NA NA NA 10.850 11.65 NA NA
30.000 126.2.DAL4HMC030000 8.05 +8.05 NA 0.26 9.850 10.65 24 24
30.500 126.2.DAL4HMC030500 NA NA NA NA 9.350 10.15 NA NA
31.000 126.2.DAL4HMC031000 6.00 +6.00 NA 0.26 8.850 9.65 10 10
31.500 126.2.DAL4HMC031500 NA NA NA NA 8.350 9.15 NA NA
32.000 126.2.DAL4HMC032000 NA NA NA NA 7.850 8.65 NA NA
32.500 126.2.DAL4HMC032500 NA NA NA NA 7.600 8.15 NA NA
33.000 126.2.DAL4HMC033000 7.50 +0.25 +3.45% 0.21 7.350 7.6 5 22
33.500 126.2.DAL4HMC033500 2.12 -1.88 -47.00% 0.26 6.600 7.15 7 13
34.000 126.2.DAL4HMC034000 1.86 +1.86 NA 0.26 6.100 6.65 6 6
34.500 126.2.DAL4HMC034500 4.85 +2.30 +90.20% 0.26 5.600 6.15 39 143
35.000 126.2.DAL4HMC035000 5.00 +0.72 +16.82% 0.26 5.100 5.65 1 5
35.500 126.2.DAL4HMC035500 4.75 unch unch 0.21 4.750 5.1 10 59
36.000 126.2.DAL4HMC036000 3.65 +1.56 +74.64% 0.26 4.100 4.65 6 453
36.500 126.2.DAL4HMC036500 3.50 +0.15 +4.48% 0.16 3.800 4.05 7 544
37.000 126.2.DAL4HMC037000 3.40 +0.37 +12.21% 0.26 3.100 3.65 30 573
37.500 126.2.DAL4HMC037500 2.71 +0.34 +14.35% 0.21 2.980 3.1 14 849
38.000 126.2.DAL4HMC038000 2.50 +0.42 +20.19% 0.19 2.410 2.58 44 1,244
38.500 126.2.DAL4HMC038500 2.04 +0.48 +30.77% 0.15 1.960 2.04 116 1,296
39.000 126.2.DAL4HMC039000 1.47 +0.23 +18.55% 0.17 1.440 1.56 122 1,238
39.500 126.2.DAL4HMC039500 1.06 +0.25 +30.86% 0.18 0.930 1.07 100 1,038
40.000 126.2.DAL4HMC040000 0.51 +0.29 +131.82% 0.18 0.470 0.57 454 5,227
40.500 126.2.DAL4HMC040500 0.10 +0.03 +42.86% 0.09 0.050 0.09 690 1,920
41.000 126.2.DAL4HMC041000 0.01 -0.01 -50.00% 0.01 NA 0.01 35 1,968
41.500 126.2.DAL4HMC041500 0.03 unch unch 0.05 NA 0.05 132 173
42.000 126.2.DAL4HMC042000 0.05 +0.02 +66.67% 0.04 NA 0.04 1 465
42.500 126.2.DAL4HMC042500 0.28 -0.18 -39.13% 0.07 NA 0.07 5 40
43.000 126.2.DAL4HMC043000 0.13 -0.15 -53.57% 0.07 NA 0.07 2 148
43.500 126.2.DAL4HMC043500 NA NA NA NA NA 0.07 NA NA
44.000 126.2.DAL4HMC044000 0.03 -0.08 -72.73% 0.07 NA 0.07 28 341
44.500 126.2.DAL4HMC044500 0.24 +0.24 NA 0.07 NA 0.07 24 24
45.000 126.2.DAL4HMC045000 0.20 +0.03 +17.65% 0.07 NA 0.07 38 84
45.500 126.2.DAL4HMC045500 0.17 -0.01 -5.56% 0.07 NA 0.07 48 140
46.000 126.2.DAL4HMC046000 NA NA NA NA NA 0.07 NA NA
46.500 126.2.DAL4HMC046500 0.18 +0.18 NA 0.07 NA 0.07 59 59
47.000 126.2.DAL4HMC047000 0.04 -0.11 -73.33% 0.07 NA 0.07 3 1
48.000 126.2.DAL4HMC048000 NA NA NA NA NA 0.07 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
27.000 126.2.DAL4TMC027000 NA NA NA NA NA 0.07 NA NA
28.000 126.2.DAL4TMC028000 NA NA NA NA NA 0.07 NA NA
29.000 126.2.DAL4TMC029000 0.01 -0.01 -50.00% 0.01 NA 0.01 7 622
30.000 126.2.DAL4TMC030000 0.02 -0.07 -77.78% 0.02 NA 0.02 10 431
30.500 126.2.DAL4TMC030500 NA NA NA NA NA 0.07 NA NA
31.000 126.2.DAL4TMC031000 0.03 -0.18 -85.71% 0.07 NA 0.07 6 14
31.500 126.2.DAL4TMC031500 0.27 +0.09 +50.00% 0.07 NA 0.07 27 96
32.000 126.2.DAL4TMC032000 0.05 -0.07 -58.33% 0.07 NA 0.07 2 101
32.500 126.2.DAL4TMC032500 0.57 +0.10 +21.28% 0.07 NA 0.07 5 41
33.000 126.2.DAL4TMC033000 0.16 -0.09 -36.00% 0.07 NA 0.07 32 201
33.500 126.2.DAL4TMC033500 0.16 -0.31 -65.96% 0.07 NA 0.07 25 119
34.000 126.2.DAL4TMC034000 0.06 -0.06 -50.00% 0.07 NA 0.07 3 614
34.500 126.2.DAL4TMC034500 0.05 -0.03 -37.50% 0.04 NA 0.04 10 1,104
35.000 126.2.DAL4TMC035000 0.05 -0.11 -68.75% 0.06 NA 0.06 1 269
35.500 126.2.DAL4TMC035500 0.01 unch unch 0.01 NA 0.01 86 2,015
36.000 126.2.DAL4TMC036000 0.01 -0.05 -83.33% 0.03 NA 0.03 5 970
36.500 126.2.DAL4TMC036500 0.05 -0.08 -61.54% 0.03 NA 0.03 258 1,624
37.000 126.2.DAL4TMC037000 0.01 -0.02 -66.67% 0.01 NA 0.01 79 3,294
37.500 126.2.DAL4TMC037500 0.03 -0.01 -25.00% 0.01 NA 0.01 36 596
38.000 126.2.DAL4TMC038000 0.04 unch unch 0.03 NA 0.03 39 479
38.500 126.2.DAL4TMC038500 0.04 unch unch 0.04 NA 0.04 1 1,105
39.000 126.2.DAL4TMC039000 0.04 +0.01 +33.33% 0.05 NA 0.05 115 657
39.500 126.2.DAL4TMC039500 0.02 -0.09 -81.82% 0.02 NA 0.02 230 1,061
40.000 126.2.DAL4TMC040000 0.01 -0.27 -96.43% 0.03 NA 0.03 736 1,386
40.500 126.2.DAL4TMC040500 0.03 -0.43 -93.48% -0.01 0.060 0.1 200 81
41.000 126.2.DAL4TMC041000 0.77 +0.11 +16.67% 0.05 0.380 0.66 1 189
41.500 126.2.DAL4TMC041500 3.80 +3.80 NA 0.27 0.880 1.38 13 12
42.000 126.2.DAL4TMC042000 NA NA NA NA 1.380 1.89 NA 24
42.500 126.2.DAL4TMC042500 NA NA NA NA 1.880 2.39 NA NA
43.000 126.2.DAL4TMC043000 NA NA NA NA 2.380 2.89 NA NA
43.500 126.2.DAL4TMC043500 NA NA NA NA 2.870 3.4 NA NA
44.000 126.2.DAL4TMC044000 NA NA NA NA 3.350 3.9 NA NA
44.500 126.2.DAL4TMC044500 NA NA NA NA 3.850 4.4 NA NA
45.000 126.2.DAL4TMC045000 8.15 +8.15 NA 0.29 4.350 4.9 10 10
45.500 126.2.DAL4TMC045500 NA NA NA NA 4.850 5.4 NA NA
46.000 126.2.DAL4TMC046000 NA NA NA NA 5.350 5.9 NA NA
46.500 126.2.DAL4TMC046500 NA NA NA NA 5.850 6.4 NA NA
47.000 126.2.DAL4TMC047000 NA NA NA NA 6.350 6.9 NA NA
48.000 126.2.DAL4TMC048000 NA NA NA NA 7.350 8.15 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 3:45 PM ET