Calls Days until expiration: 10
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DAL Feb 20 2010 8.00 5.10 — — 5.10 5.10 4.30 4.50 31 31
DAL Feb 20 2010 9.00 2.12 -0.57 -21.19 2.12 2.12 3.30 3.50 20 19
DAL Feb 20 2010 10.00 1.40 -1.15 -45.10 1.54 1.40 2.30 2.45 20 338
DAL Feb 20 2010 11.00 1.49 0.84 129.23 1.49 1.10 1.45 1.55 452 1,605
DAL Feb 20 2010 12.00 0.70 0.45 180.00 0.70 0.30 0.60 0.70 366 5,810
DAL Feb 20 2010 13.00 0.20 0.10 100.00 0.25 0.05 0.15 0.25 1,832 3,697
DAL Feb 20 2010 14.00 0.05 — — 0.05 0.05 0.05 0.10 506 4,759
DAL Feb 20 2010 15.00 0.05 — — 0.05 0.05 0.05 0.05 10 2,016
DAL Feb 20 2010 16.00 0.05 -0.05 -50.00 0.05 0.05 0.05 0.05 10 768
DAL Feb 20 2010 17.00 — — — — — — 0.05 — —
Puts Bold and highlighted options are "At the Money"
Symbol & Strike Last Chng %Chng High Low Bid Ask Volume Open Int
DAL Feb 20 2010 8.00 0.02 -0.01 -33.33 0.02 0.02 0.05 0.05 1 164
DAL Feb 20 2010 9.00 0.05 — — 0.05 0.05 0.05 0.05 1,080 1,531
DAL Feb 20 2010 10.00 0.05 -0.15 -75.00 0.05 0.05 0.05 0.05 10 2,428
DAL Feb 20 2010 11.00 0.12 -0.18 -60.00 0.20 0.09 0.05 0.15 314 7,403
DAL Feb 20 2010 12.00 0.35 -0.55 -61.11 0.35 0.30 0.25 0.35 579 2,407
DAL Feb 20 2010 13.00 0.75 -0.80 -51.61 0.90 0.75 0.80 0.90 22 1,986
DAL Feb 20 2010 14.00 1.65 -1.35 -45.00 1.80 1.65 1.60 1.70 4 672
DAL Feb 20 2010 15.00 4.00 0.50 14.29 4.00 3.80 2.55 2.75 12 54
DAL Feb 20 2010 16.00 2.50 -1.70 -40.48 2.50 2.50 3.50 3.70 41 40
DAL Feb 20 2010 17.00 — — — — — 4.50 4.70 — —
Return to Top