Send me a link:

*Text messaging rates may apply.

 Dow Down0.42% Nasdaq Down0.39%

Delta Air Lines Inc. (DAL)

-NYSE
37.58 Up 0.12(0.32%) 4:02PM EDT
|After Hours : 37.51 Down 0.07 (0.19%) 7:48PM EDT
OptionsGet Options for:
View By Expiration: Aug 14 | Sep 14 | Dec 14 | Jan 15 | Mar 15 | Jan 16
Call OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
28.00DAL140816C0002800011.15 0.008.859.804154
30.00DAL140808C0003000010.00 0.006.857.8039
30.00DAL140816C000300007.30 0.006.857.8063134
31.00DAL140808C000310007.50 0.005.856.8069
31.00DAL140816C000310006.72 0.005.906.80524
31.00DAL140822C000310006.00 0.005.906.801010
32.00DAL140816C000320005.80 0.004.905.802883
32.50DAL140829C000325005.90 0.004.555.402828
33.00DAL140808C000330004.35 0.003.904.8011
33.00DAL140816C000330005.30 0.004.404.751941
33.00DAL140822C000330004.50Down 2.084.104.90217
33.50DAL140816C000335004.20 0.003.904.302828
33.50DAL140822C000335004.00 0.003.904.45106
33.50DAL140829C000335003.75 0.003.654.501010
34.00DAL140816C000340003.40 0.003.403.901299
34.50DAL140808C000345002.60Down 0.602.493.3589
34.50DAL140816C000345003.23Up 0.033.003.3062145
34.50DAL140822C000345003.10 0.003.103.552221
35.00DAL140808C000350004.05 0.002.202.87229
35.00DAL140816C000350002.40Down 0.652.602.8317682
35.00DAL140822C000350003.75 0.002.873.0546
35.50DAL140808C000355002.99 0.001.932.3910109
35.50DAL140816C000355002.01 0.002.242.44319
35.50DAL140822C000355002.52Up 0.622.492.59121
35.50DAL140829C000355002.84Down 0.562.522.852321
36.00DAL140808C000360001.37Down 1.171.591.8111148
36.00DAL140816C000360002.00Down 0.091.952.0460518
36.00DAL140822C000360002.11Down 1.732.122.293082
36.00DAL140829C000360002.43Down 0.122.212.502418
36.50DAL140808C000365001.37Up 0.371.201.416521
36.50DAL140816C000365001.35Down 0.311.541.702053
36.50DAL140822C000365001.77Down 0.181.751.8950447
36.50DAL140829C000365002.21 0.001.872.10158
37.00DAL140808C000370000.99Up 0.040.971.05109199
37.00DAL140816C000370001.43Down 0.041.291.361833,547
37.00DAL140822C000370001.35 0.001.411.57673
37.00DAL140829C000370001.83 0.001.591.8211
37.50DAL140808C000375000.76Down 0.170.700.76213275
37.50DAL140816C000375001.00Down 0.111.021.08442,398
37.50DAL140822C000375001.13Down 0.571.201.308194
37.50DAL140829C000375001.41Up 0.121.371.48456
38.00DAL140808C000380000.50Down 0.070.500.51487824
38.00DAL140816C000380000.82Down 0.040.810.831,6246,717
38.00DAL140822C000380001.05Up 0.171.001.0941135
38.00DAL140829C000380001.34 0.000.961.31235
38.50DAL140808C000385000.32Down 0.100.320.33265472
38.50DAL140816C000385000.65Down 0.010.600.63736,001
38.50DAL140822C000385000.82Down 0.080.770.9160113
38.50DAL140829C000385000.90Down 0.200.911.0934101
39.00DAL140808C000390000.20Down 0.060.200.21640519
39.00DAL140816C000390000.44Down 0.060.450.475914,752
39.00DAL140822C000390000.52 0.000.610.7128264
39.00DAL140829C000390000.70 0.000.700.928109
39.50DAL140808C000395000.14Down 0.020.090.1718478
39.50DAL140816C000395000.30Down 0.070.320.33420986
39.50DAL140822C000395000.50 0.000.360.598205
39.50DAL140829C000395000.66Down 0.030.640.68153267
40.00DAL140808C000400000.08Down 0.030.050.1046879
40.00DAL140816C000400000.24Down 0.040.230.254826,958
40.00DAL140822C000400000.43Up 0.010.370.404599
40.00DAL140829C000400000.45Down 0.140.510.5531299
40.50DAL140808C000405000.11 0.000.020.064380
40.50DAL140816C000405000.17Down 0.020.160.18592885
40.50DAL140822C000405000.33 0.000.200.3422320
40.50DAL140829C000405000.60 0.000.320.48528
41.00DAL140808C000410000.03Down 0.040.010.04100462
41.00DAL140816C000410000.11Down 0.010.100.1593,689
41.00DAL140822C000410000.30 0.000.190.2822737
41.00DAL140829C000410000.36Down 0.050.300.3931195
41.50DAL140808C000415000.47 0.00N/A0.053131
41.50DAL140816C000415000.22 0.000.040.14464
41.50DAL140822C000415000.62 0.000.080.215252
41.50DAL140829C000415000.57 0.000.210.312239
42.00DAL140808C000420000.04 0.00N/A0.035103
42.00DAL140816C000420000.07 0.000.040.14892,182
42.00DAL140822C000420000.11Down 0.080.060.173447
42.00DAL140829C000420000.22 0.000.120.25374
42.50DAL140808C000425000.08 0.00N/A0.053884
42.50DAL140822C000425000.28 0.000.040.14540
42.50DAL140829C000425000.15 0.000.080.201253
43.00DAL140808C000430000.06 0.00N/A0.052236
43.00DAL140816C000430000.05 0.000.010.122718
43.00DAL140822C000430000.13 0.000.030.142148
43.00DAL140829C000430000.29 0.000.080.165959
43.50DAL140808C000435000.15 0.00N/A0.051819
43.50DAL140829C000435000.24 0.000.040.146262
44.00DAL140816C000440000.04 0.00N/A0.0512,128
44.00DAL140822C000440000.03 0.000.020.1428341
44.00DAL140829C000440000.15 0.000.030.1455
44.50DAL140822C000445000.24 0.000.010.142424
44.50DAL140829C000445000.09 0.000.020.146586
45.00DAL140808C000450000.01 0.00N/A0.11107
45.00DAL140816C000450000.05 0.00N/A0.064185
45.00DAL140822C000450000.20 0.000.010.123884
45.00DAL140829C000450000.19 0.000.020.141010
45.50DAL140808C000455000.01 0.00N/A0.111010
45.50DAL140822C000455000.17 0.000.010.1448140
46.00DAL140816C000460000.07 0.00N/A0.062995
46.50DAL140822C000465000.18 0.00N/A0.145959
47.00DAL140816C000470000.17 0.00N/A0.061010
47.00DAL140822C000470000.04 0.00N/A0.1431
48.00DAL140816C000480000.08 0.00N/A0.061010
49.00DAL140816C000490000.04 0.00N/A0.042929
Put OptionsExpire at close Friday, August 29, 2014
StrikeSymbolLastChgBidAskVolOpen Int
29.00DAL140816P000290000.04 0.000.010.041064
30.00DAL140808P000300000.03Down 0.040.010.03148409
30.00DAL140816P000300000.04 0.000.020.0523151
30.00DAL140822P000300000.03 0.000.020.1486103
31.00DAL140808P000310000.05 0.000.010.0911
31.00DAL140816P000310000.05 0.000.030.05244,520
31.00DAL140822P000310000.40 0.000.060.151515
31.50DAL140822P000315000.18 0.000.070.1476112
31.50DAL140829P000315000.12 0.000.100.191010
32.00DAL140808P000320000.06 0.000.020.14121
32.00DAL140816P000320000.11Up 0.050.050.1115446
32.00DAL140822P000320000.12Up 0.020.110.1412101
32.00DAL140829P000320000.39 0.000.140.23187187
32.50DAL140808P000325000.04Down 0.010.030.13108445
32.50DAL140816P000325000.07 0.000.060.1217412
32.50DAL140822P000325000.12 0.000.090.20341
32.50DAL140829P000325000.19 0.000.180.2671975
33.00DAL140808P000330000.29 0.000.020.1412163
33.00DAL140816P000330000.14Up 0.030.090.14421,116
33.00DAL140822P000330000.18Up 0.020.160.2010172
33.00DAL140829P000330000.22 0.000.180.3120466
33.50DAL140808P000335000.11 0.000.040.081041
33.50DAL140816P000335000.15Up 0.010.120.18863,156
33.50DAL140822P000335000.47 0.000.180.271794
33.50DAL140829P000335000.43 0.000.290.4013458
34.00DAL140808P000340000.10Up 0.020.050.0875208
34.00DAL140816P000340000.26Up 0.090.160.181021,414
34.00DAL140822P000340000.30Up 0.080.250.3127258
34.00DAL140829P000340000.31 0.000.340.50100134
34.50DAL140808P000345000.09Down 0.030.070.1044127
34.50DAL140816P000345000.32Up 0.080.210.3031323
34.50DAL140822P000345000.45Up 0.130.320.3821363
34.50DAL140829P000345000.47Up 0.050.450.481,390192
35.00DAL140808P000350000.11Down 0.040.110.12528452
35.00DAL140816P000350000.37Up 0.030.270.3154,394
35.00DAL140822P000350000.42 0.000.400.4630114
35.00DAL140829P000350000.50 0.000.540.6410245
35.50DAL140808P000355000.15Down 0.070.150.1840447
35.50DAL140816P000355000.45Up 0.010.360.392706
35.50DAL140822P000355000.58Up 0.090.510.5680649
35.50DAL140829P000355000.59 0.000.660.8746127
36.00DAL140808P000360000.24Down 0.050.230.2579244
36.00DAL140816P000360000.53Down 0.010.480.491752,951
36.00DAL140822P000360000.62 0.000.630.78162294
36.00DAL140829P000360000.95Up 0.230.800.955123
36.50DAL140808P000365000.35Down 0.010.350.38410612
36.50DAL140816P000365000.84Up 0.150.600.71931,885
36.50DAL140822P000365000.92Up 0.200.790.9428282
36.50DAL140829P000365000.89 0.000.971.131100
37.00DAL140808P000370000.53Down 0.040.490.57115519
37.00DAL140816P000370000.79Down 0.110.810.88703,394
37.00DAL140822P000370001.14Up 0.240.981.067172
37.00DAL140829P000370001.19Up 0.041.141.3225223
37.50DAL140808P000375000.72Down 0.100.710.7773174
37.50DAL140816P000375001.04Up 0.021.031.0717580
37.50DAL140822P000375001.08 0.001.231.28541
37.50DAL140829P000375001.05 0.001.411.48110124
38.00DAL140808P000380000.99Down 0.160.981.0367542
38.00DAL140816P000380001.36Up 0.171.291.33333,254
38.00DAL140822P000380001.40 0.001.481.5450219
38.00DAL140829P000380001.66 0.001.641.8910247
38.50DAL140808P000385001.47Up 0.331.301.40105228
38.50DAL140816P000385001.80Up 0.211.581.6420391
38.50DAL140822P000385001.52 0.001.771.869193
38.50DAL140829P000385002.44Up 0.481.922.09116
39.00DAL140808P000390001.71Down 0.081.661.7566684
39.00DAL140816P000390001.97Up 0.201.912.0223,137
39.00DAL140822P000390002.00 0.002.042.194490
39.00DAL140829P000390002.04 0.002.192.832515
39.50DAL140808P000395002.36Up 0.432.002.2710339
39.50DAL140816P000395002.17 0.002.282.401542
39.50DAL140822P000395002.51Up 0.142.452.532423
39.50DAL140829P000395002.51 0.002.523.2532
40.00DAL140808P000400002.36 0.002.412.801171
40.00DAL140816P000400003.00Up 0.502.692.85521,475
40.00DAL140822P000400002.35 0.002.833.152884
40.00DAL140829P000400002.90 0.002.933.655770
40.50DAL140808P000405002.32 0.002.873.50172
40.50DAL140816P000405002.97 0.003.053.351623
40.50DAL140822P000405002.66 0.003.253.552828
40.50DAL140829P000405003.15 0.003.254.05108
41.00DAL140816P000410003.35 0.003.503.9017473
41.00DAL140822P000410003.39 0.003.554.15575
41.50DAL140816P000415003.80 0.003.954.35171191
41.50DAL140822P000415003.80 0.004.004.851412
41.50DAL140829P000415005.17 0.004.104.9522
42.00DAL140808P000420003.05 0.004.305.252525
42.00DAL140816P000420004.15 0.004.454.85125104
42.00DAL140829P000420005.55 0.004.555.4022
42.50DAL140829P000425004.84 0.004.955.8576
43.00DAL140816P000430004.27 0.005.356.25791
44.00DAL140816P000440005.00 0.006.307.252037
45.00DAL140816P000450007.60 0.007.308.251044
45.00DAL140822P000450008.15 0.007.308.251010
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.