Send me a link:

*Only U.S. numbers are accepted. Text messaging rates may apply.

 Dow Up0.55% Nasdaq Up0.29%

Delta Air Lines Inc. (DAL)

-NYSE
31.91 0.18(0.57%) Apr 15, 4:00PM EDT
Get the big picture on all your investments.
OptionsGet Options for:
View By Expiration: Apr 14 | May 14 | Jun 14 | Sep 14 | Jan 15 | Jan 16
Call OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00DAL140419C0002100014.10 0.00N/AN/A2828
23.00DAL140419C0002300010.15 0.00N/AN/A7452
24.00DAL140419C000240008.02Down 1.56N/AN/A63
25.00DAL140419C000250009.85 0.00N/AN/A2020
25.00DAL140425C000250009.30 0.00N/AN/A11
26.00DAL140419C000260008.25 0.00N/AN/A2010
27.00DAL140419C000270006.65 0.00N/AN/A5153
28.00DAL140419C000280005.20 0.00N/AN/A6107
29.00DAL140419C000290002.73Down 1.12N/AN/A8232
30.00DAL140419C000300001.80Down 0.33N/AN/A2032,618
30.00DAL140425C000300005.35 0.00N/AN/A22
30.50DAL140419C000305000.56Down 2.04N/AN/A858
30.50DAL140425C000305003.20 0.00N/AN/A32
31.00DAL140419C000310001.01Up 0.08N/AN/A490401
31.00DAL140425C000310001.42Up 0.05N/AN/A3140
31.50DAL140419C000315000.58Down 0.07N/AN/A1,891350
31.50DAL140425C000315000.73Down 0.38N/AN/A1031
32.00DAL140419C000320000.40Down 0.02N/AN/A1,3394,121
32.00DAL140425C000320001.10Up 0.03N/AN/A258117
32.50DAL140419C000325000.22Down 0.02N/AN/A946970
32.50DAL140425C000325000.85Up 0.16N/AN/A10959
33.00DAL140419C000330000.15Up 0.01N/AN/A2973,131
33.00DAL140425C000330000.55Up 0.04N/AN/A439208
33.50DAL140419C000335000.05Down 0.07N/AN/A1,5011,669
33.50DAL140425C000335000.45Up 0.05N/AN/A197226
34.00DAL140419C000340000.02Down 0.03N/AN/A2546,648
34.00DAL140425C000340000.40Up 0.09N/AN/A160384
34.50DAL140419C000345000.11 0.00N/AN/A52260
34.50DAL140425C000345000.30Down 0.10N/AN/A2421
35.00DAL140419C000350000.02Down 0.01N/AN/A1015,857
35.00DAL140425C000350000.10Down 0.12N/AN/A65605
35.50DAL140419C000355000.05 0.00N/AN/A41,620
35.50DAL140425C000355000.14Down 0.08N/AN/A16533
36.00DAL140419C000360000.02 0.00N/AN/A13015,404
36.00DAL140425C000360000.10Down 0.08N/AN/A60448
36.50DAL140425C000365000.10 0.00N/AN/A10172
37.00DAL140419C000370000.01Down 0.03N/AN/A1857,131
37.00DAL140425C000370000.09Down 0.05N/AN/A50292
37.50DAL140425C000375000.05Down 0.28N/AN/A1181
38.00DAL140419C000380000.01 0.00N/AN/A13,123
38.00DAL140425C000380000.07 0.00N/AN/A5131
38.50DAL140425C000385000.18 0.00N/AN/A11566
39.00DAL140419C000390000.03 0.00N/AN/A154319
39.00DAL140425C000390000.07Down 0.06N/AN/A110
40.00DAL140419C000400000.06 0.00N/AN/A15235
40.00DAL140425C000400000.08 0.00N/AN/A522
41.00DAL140419C000410000.07 0.00N/AN/A1732
42.00DAL140419C000420000.07 0.00N/AN/A47115
42.00DAL140425C000420000.10 0.00N/AN/A2620
43.00DAL140419C000430000.04 0.00N/AN/A4838
Put OptionsExpire at close Friday, April 25, 2014
StrikeSymbolLastChgBidAskVolOpen Int
21.00DAL140419P000210000.02 0.00N/AN/A05
23.00DAL140419P000230000.02 0.00N/AN/A3248
24.00DAL140419P000240000.03 0.00N/AN/A2020
25.00DAL140419P000250000.01Down 0.02N/AN/A1023
26.00DAL140419P000260000.04 0.00N/AN/A171
26.00DAL140425P000260000.02 0.00N/AN/A2020
27.00DAL140419P000270000.05 0.00N/AN/A2124
27.00DAL140425P000270000.04 0.00N/AN/A2022
28.00DAL140419P000280000.02 0.00N/AN/A1191
28.00DAL140425P000280000.23Up 0.18N/AN/A21221
28.50DAL140425P000285000.28 0.00N/AN/A5560
29.00DAL140419P000290000.04 0.00N/AN/A33647
29.00DAL140425P000290000.27Up 0.03N/AN/A14151
29.50DAL140419P000295000.10Up 0.04N/AN/A1429
29.50DAL140425P000295000.48Down 0.02N/AN/A14114
30.00DAL140419P000300000.13Up 0.05N/AN/A2793,320
30.00DAL140425P000300000.41Down 0.23N/AN/A75116
30.50DAL140419P000305000.40Up 0.21N/AN/A151358
30.50DAL140425P000305000.53Down 0.29N/AN/A5475
31.00DAL140419P000310000.15Down 0.16N/AN/A2264,709
31.00DAL140425P000310000.78Down 0.28N/AN/A14134
31.50DAL140419P000315000.61Down 0.08N/AN/A37159
31.50DAL140425P000315001.25Up 0.29N/AN/A1346
32.00DAL140419P000320000.49Down 0.36N/AN/A8842,784
32.00DAL140425P000320001.22Down 0.17N/AN/A18107
32.50DAL140419P000325001.71Up 0.63N/AN/A645200
32.50DAL140425P000325001.35 0.00N/AN/A6151
33.00DAL140419P000330001.20Down 0.12N/AN/A2986,253
33.00DAL140425P000330001.83Up 0.26N/AN/A6125
33.50DAL140419P000335001.31 0.00N/AN/A31,414
33.50DAL140425P000335001.61 0.00N/AN/A33266
34.00DAL140419P000340002.77Up 0.33N/AN/A5342,357
34.00DAL140425P000340002.07 0.00N/AN/A12114
34.50DAL140419P000345001.46 0.00N/AN/A2649
34.50DAL140425P000345001.31 0.00N/AN/A45460
35.00DAL140419P000350003.23Down 0.20N/AN/A403,610
35.00DAL140425P000350003.65Up 0.85N/AN/A17262
35.50DAL140419P000355002.39 0.00N/AN/A1010
35.50DAL140425P000355001.58 0.00N/AN/A37
36.00DAL140419P000360004.24Up 2.74N/AN/A7312
36.00DAL140425P000360003.03 0.00N/AN/A165182
36.50DAL140419P000365001.83 0.00N/AN/A1010
37.00DAL140419P000370004.70 0.00N/AN/A10332
37.00DAL140425P000370003.05 0.00N/AN/A2626
37.50DAL140425P000375003.71 0.00N/AN/A1015
38.00DAL140419P000380003.05 0.00N/AN/A4273
38.00DAL140425P000380003.15 0.00N/AN/A528
38.50DAL140425P000385007.05Up 3.95N/AN/A227
39.00DAL140419P000390006.54 0.00N/AN/A1083
39.00DAL140425P000390007.55Up 2.30N/AN/A216
40.00DAL140419P000400005.75 0.00N/AN/A11204
   
Highlighted options are in-the-money.

Expand to Straddle View...

Currency in USD.