Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Delta Air Lines Inc (DAL)
As of Jun 19 2018 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
DAL 180622C00045000 C Jun 22, 2018 45.0 8.65 8.90
DAL 180622C00046000 C Jun 22, 2018 46.0 7.70 8.00
DAL 180622C00047000 C Jun 22, 2018 47.0 6.70 7.05
DAL 180622C00047500 C Jun 22, 2018 47.5 6.20 6.40
DAL 180622C00048000 C Jun 22, 2018 48.0 5.70 5.90
DAL 180622C00048500 C Jun 22, 2018 48.5 5.25 5.40
DAL 180622C00049000 C Jun 22, 2018 49.0 4.70 4.90
DAL 180622C00049500 C Jun 22, 2018 49.5 4.25 4.35
DAL 180622C00050000 C Jun 22, 2018 50.0 3.70 3.95
DAL 180622C00050500 C Jun 22, 2018 50.5 3.25 3.40
DAL 180622C00051000 C Jun 22, 2018 51.0 2.78 2.91
DAL 180622C00051500 C Jun 22, 2018 51.5 2.32 2.38
DAL 180622C00052000 C Jun 22, 2018 52.0 1.87 1.92
DAL 180622C00052500 C Jun 22, 2018 52.5 1.44 1.48
DAL 180622C00053000 C Jun 22, 2018 53.0 1.03 1.09
DAL 180622C00053500 C Jun 22, 2018 53.5 0.69 0.73
DAL 180622C00054000 C Jun 22, 2018 54.0 0.43 0.46
DAL 180622C00054500 C Jun 22, 2018 54.5 0.24 0.27
DAL 180622C00055000 C Jun 22, 2018 55.0 0.12 0.14
DAL 180622C00055500 C Jun 22, 2018 55.5 0.06 0.09
DAL 180622C00056000 C Jun 22, 2018 56.0 0.03 0.05
DAL 180622C00056500 C Jun 22, 2018 56.5 0.01 0.03
DAL 180622C00057000 C Jun 22, 2018 57.0 0.00 0.02
DAL 180622C00057500 C Jun 22, 2018 57.5 0.00 0.02
DAL 180622C00058000 C Jun 22, 2018 58.0 0.01 0.02
DAL 180622C00058500 C Jun 22, 2018 58.5 0.00 0.02
DAL 180622C00059000 C Jun 22, 2018 59.0 0.00 0.02
DAL 180622C00059500 C Jun 22, 2018 59.5 0.00 0.02
DAL 180622C00060000 C Jun 22, 2018 60.0 0.00 0.02
DAL 180622C00060500 C Jun 22, 2018 60.5 0.00 0.02
DAL 180622C00061000 C Jun 22, 2018 61.0 0.00 0.01
DAL 180622C00061500 C Jun 22, 2018 61.5 0.00 0.02
DAL 180622C00062000 C Jun 22, 2018 62.0 0.00 0.02
DAL 180622C00062500 C Jun 22, 2018 62.5 0.00 0.02
DAL 180622C00063000 C Jun 22, 2018 63.0 0.00 0.02
DAL 180622C00063500 C Jun 22, 2018 63.5 0.00 0.02
DAL 180622C00065000 C Jun 22, 2018 65.0 0.00 0.02
DAL 180622C00070000 C Jun 22, 2018 70.0 0.00 0.02
DAL 180622C00075000 C Jun 22, 2018 75.0 0.00 0.02
DAL 180622C00080000 C Jun 22, 2018 80.0 0.00 0.02
DAL 180622P00045000 P Jun 22, 2018 45.0 0.00 0.02
DAL 180622P00046000 P Jun 22, 2018 46.0 0.00 0.02
DAL 180622P00047000 P Jun 22, 2018 47.0 0.00 0.02
DAL 180622P00047500 P Jun 22, 2018 47.5 0.00 0.02
DAL 180622P00048000 P Jun 22, 2018 48.0 0.00 0.02
DAL 180622P00048500 P Jun 22, 2018 48.5 0.00 0.04
DAL 180622P00049000 P Jun 22, 2018 49.0 0.00 0.03
DAL 180622P00049500 P Jun 22, 2018 49.5 0.01 0.03
DAL 180622P00050000 P Jun 22, 2018 50.0 0.01 0.03
DAL 180622P00050500 P Jun 22, 2018 50.5 0.02 0.04
DAL 180622P00051000 P Jun 22, 2018 51.0 0.03 0.05
DAL 180622P00051500 P Jun 22, 2018 51.5 0.05 0.07
DAL 180622P00052000 P Jun 22, 2018 52.0 0.08 0.11
DAL 180622P00052500 P Jun 22, 2018 52.5 0.14 0.18
DAL 180622P00053000 P Jun 22, 2018 53.0 0.24 0.28
DAL 180622P00053500 P Jun 22, 2018 53.5 0.40 0.43
DAL 180622P00054000 P Jun 22, 2018 54.0 0.63 0.65
DAL 180622P00054500 P Jun 22, 2018 54.5 0.94 0.98
DAL 180622P00055000 P Jun 22, 2018 55.0 1.32 1.36
DAL 180622P00055500 P Jun 22, 2018 55.5 1.75 1.79
DAL 180622P00056000 P Jun 22, 2018 56.0 2.22 2.26
DAL 180622P00056500 P Jun 22, 2018 56.5 2.71 2.75
DAL 180622P00057000 P Jun 22, 2018 57.0 3.15 3.30
DAL 180622P00057500 P Jun 22, 2018 57.5 3.65 3.80
DAL 180622P00058000 P Jun 22, 2018 58.0 4.15 4.25
DAL 180622P00058500 P Jun 22, 2018 58.5 4.65 4.80
DAL 180622P00059000 P Jun 22, 2018 59.0 5.10 5.30
DAL 180622P00059500 P Jun 22, 2018 59.5 5.65 5.80
DAL 180622P00060000 P Jun 22, 2018 60.0 6.10 6.30
DAL 180622P00060500 P Jun 22, 2018 60.5 6.65 6.85
DAL 180622P00061000 P Jun 22, 2018 61.0 7.00 7.30
DAL 180622P00061500 P Jun 22, 2018 61.5 7.65 7.85
DAL 180622P00062000 P Jun 22, 2018 62.0 8.10 8.50
DAL 180622P00062500 P Jun 22, 2018 62.5 8.60 8.85
DAL 180622P00063000 P Jun 22, 2018 63.0 9.10 9.35
DAL 180622P00063500 P Jun 22, 2018 63.5 9.60 10.05
DAL 180622P00065000 P Jun 22, 2018 65.0 11.05 11.45
DAL 180622P00070000 P Jun 22, 2018 70.0 16.10 16.30
DAL 180622P00075000 P Jun 22, 2018 75.0 19.30 23.55
DAL 180622P00080000 P Jun 22, 2018 80.0 24.50 28.10
DAL 180629C00045000 C Jun 29, 2018 45.0 8.65 8.95
DAL 180629C00046000 C Jun 29, 2018 46.0 7.75 7.95
DAL 180629C00047000 C Jun 29, 2018 47.0 6.75 6.95
DAL 180629C00047500 C Jun 29, 2018 47.5 6.25 6.45
DAL 180629C00048000 C Jun 29, 2018 48.0 5.70 5.95
DAL 180629C00048500 C Jun 29, 2018 48.5 5.25 5.50
DAL 180629C00049000 C Jun 29, 2018 49.0 4.80 4.95
DAL 180629C00049500 C Jun 29, 2018 49.5 4.30 4.45
DAL 180629C00050000 C Jun 29, 2018 50.0 3.80 4.15
DAL 180629C00050500 C Jun 29, 2018 50.5 3.35 3.55
DAL 180629C00051000 C Jun 29, 2018 51.0 2.93 3.00
DAL 180629C00051500 C Jun 29, 2018 51.5 2.46 2.60
DAL 180629C00052000 C Jun 29, 2018 52.0 2.05 2.16
DAL 180629C00052500 C Jun 29, 2018 52.5 1.72 1.74
DAL 180629C00053000 C Jun 29, 2018 53.0 1.34 1.42
DAL 180629C00053500 C Jun 29, 2018 53.5 1.04 1.07
DAL 180629C00054000 C Jun 29, 2018 54.0 0.77 0.80
DAL 180629C00054500 C Jun 29, 2018 54.5 0.55 0.58
DAL 180629C00055000 C Jun 29, 2018 55.0 0.38 0.41
DAL 180629C00055500 C Jun 29, 2018 55.5 0.26 0.28
DAL 180629C00056000 C Jun 29, 2018 56.0 0.17 0.19
DAL 180629C00056500 C Jun 29, 2018 56.5 0.11 0.13
DAL 180629C00057000 C Jun 29, 2018 57.0 0.07 0.10
DAL 180629C00057500 C Jun 29, 2018 57.5 0.04 0.06
DAL 180629C00058000 C Jun 29, 2018 58.0 0.02 0.04
DAL 180629C00058500 C Jun 29, 2018 58.5 0.01 0.04
DAL 180629C00059000 C Jun 29, 2018 59.0 0.00 0.08
DAL 180629C00059500 C Jun 29, 2018 59.5 0.00 0.09
DAL 180629C00060000 C Jun 29, 2018 60.0 0.00 0.09
DAL 180629C00060500 C Jun 29, 2018 60.5 0.00 0.05
DAL 180629C00061000 C Jun 29, 2018 61.0 0.00 0.02
DAL 180629C00062000 C Jun 29, 2018 62.0 0.00 0.02
DAL 180629C00063000 C Jun 29, 2018 63.0 0.00 0.02
DAL 180629C00064000 C Jun 29, 2018 64.0 0.00 0.02
DAL 180629C00065000 C Jun 29, 2018 65.0 0.00 0.02
DAL 180629P00045000 P Jun 29, 2018 45.0 0.00 0.03
DAL 180629P00046000 P Jun 29, 2018 46.0 0.01 0.03
DAL 180629P00047000 P Jun 29, 2018 47.0 0.01 0.04
DAL 180629P00047500 P Jun 29, 2018 47.5 0.02 0.04
DAL 180629P00048000 P Jun 29, 2018 48.0 0.02 0.07
DAL 180629P00048500 P Jun 29, 2018 48.5 0.04 0.07
DAL 180629P00049000 P Jun 29, 2018 49.0 0.05 0.08
DAL 180629P00049500 P Jun 29, 2018 49.5 0.06 0.09
DAL 180629P00050000 P Jun 29, 2018 50.0 0.08 0.10
DAL 180629P00050500 P Jun 29, 2018 50.5 0.11 0.13
DAL 180629P00051000 P Jun 29, 2018 51.0 0.15 0.17
DAL 180629P00051500 P Jun 29, 2018 51.5 0.21 0.23
DAL 180629P00052000 P Jun 29, 2018 52.0 0.28 0.31
DAL 180629P00052500 P Jun 29, 2018 52.5 0.39 0.42
DAL 180629P00053000 P Jun 29, 2018 53.0 0.54 0.56
DAL 180629P00053500 P Jun 29, 2018 53.5 0.72 0.74
DAL 180629P00054000 P Jun 29, 2018 54.0 0.95 0.97
DAL 180629P00054500 P Jun 29, 2018 54.5 1.23 1.26
DAL 180629P00055000 P Jun 29, 2018 55.0 1.56 1.62
DAL 180629P00055500 P Jun 29, 2018 55.5 1.93 1.96
DAL 180629P00056000 P Jun 29, 2018 56.0 2.34 2.38
DAL 180629P00056500 P Jun 29, 2018 56.5 2.74 2.87
DAL 180629P00057000 P Jun 29, 2018 57.0 3.20 3.35
DAL 180629P00057500 P Jun 29, 2018 57.5 3.65 3.80
DAL 180629P00058000 P Jun 29, 2018 58.0 4.20 4.30
DAL 180629P00058500 P Jun 29, 2018 58.5 4.60 4.80
DAL 180629P00059000 P Jun 29, 2018 59.0 5.05 5.35
DAL 180629P00059500 P Jun 29, 2018 59.5 5.60 5.85
DAL 180629P00060000 P Jun 29, 2018 60.0 6.15 6.35
DAL 180629P00060500 P Jun 29, 2018 60.5 6.65 6.80
DAL 180629P00061000 P Jun 29, 2018 61.0 7.00 7.35
DAL 180629P00062000 P Jun 29, 2018 62.0 8.10 8.30
DAL 180629P00063000 P Jun 29, 2018 63.0 9.15 9.45
DAL 180629P00064000 P Jun 29, 2018 64.0 9.70 10.40
DAL 180629P00065000 P Jun 29, 2018 65.0 11.10 11.35
DAL 180706C00045000 C Jul 06, 2018 45.0 8.75 9.05
DAL 180706C00046000 C Jul 06, 2018 46.0 7.70 7.95
DAL 180706C00047000 C Jul 06, 2018 47.0 6.80 7.05
DAL 180706C00048000 C Jul 06, 2018 48.0 5.85 6.05
DAL 180706C00049000 C Jul 06, 2018 49.0 4.80 5.05
DAL 180706C00050000 C Jul 06, 2018 50.0 3.90 4.10
DAL 180706C00051000 C Jul 06, 2018 51.0 2.95 3.30
DAL 180706C00052000 C Jul 06, 2018 52.0 2.27 2.30
DAL 180706C00053000 C Jul 06, 2018 53.0 1.53 1.58
DAL 180706C00054000 C Jul 06, 2018 54.0 0.96 0.99
DAL 180706C00055000 C Jul 06, 2018 55.0 0.55 0.57
DAL 180706C00056000 C Jul 06, 2018 56.0 0.28 0.31
DAL 180706C00057000 C Jul 06, 2018 57.0 0.14 0.16
DAL 180706C00058000 C Jul 06, 2018 58.0 0.06 0.11
DAL 180706C00059000 C Jul 06, 2018 59.0 0.03 0.07
DAL 180706C00060000 C Jul 06, 2018 60.0 0.00 0.04
DAL 180706C00061000 C Jul 06, 2018 61.0 0.00 0.06
DAL 180706P00045000 P Jul 06, 2018 45.0 0.00 0.04
DAL 180706P00046000 P Jul 06, 2018 46.0 0.02 0.05
DAL 180706P00047000 P Jul 06, 2018 47.0 0.03 0.06
DAL 180706P00048000 P Jul 06, 2018 48.0 0.06 0.08
DAL 180706P00049000 P Jul 06, 2018 49.0 0.10 0.12
DAL 180706P00050000 P Jul 06, 2018 50.0 0.15 0.19
DAL 180706P00051000 P Jul 06, 2018 51.0 0.25 0.27
DAL 180706P00052000 P Jul 06, 2018 52.0 0.42 0.44
DAL 180706P00053000 P Jul 06, 2018 53.0 0.70 0.72
DAL 180706P00054000 P Jul 06, 2018 54.0 1.11 1.14
DAL 180706P00055000 P Jul 06, 2018 55.0 1.69 1.76
DAL 180706P00056000 P Jul 06, 2018 56.0 2.43 2.51
DAL 180706P00057000 P Jul 06, 2018 57.0 3.20 3.45
DAL 180706P00058000 P Jul 06, 2018 58.0 4.15 4.40
DAL 180706P00059000 P Jul 06, 2018 59.0 5.15 5.40
DAL 180706P00060000 P Jul 06, 2018 60.0 6.05 6.40
DAL 180706P00061000 P Jul 06, 2018 61.0 7.10 7.30
DAL 180713C00045000 C Jul 13, 2018 45.0 8.50 10.90
DAL 180713C00047000 C Jul 13, 2018 47.0 6.60 7.35
DAL 180713C00048000 C Jul 13, 2018 48.0 5.85 6.20
DAL 180713C00049000 C Jul 13, 2018 49.0 4.80 5.65
DAL 180713C00050000 C Jul 13, 2018 50.0 4.10 4.35
DAL 180713C00051000 C Jul 13, 2018 51.0 3.00 4.65
DAL 180713C00052000 C Jul 13, 2018 52.0 2.48 2.72
DAL 180713C00053000 C Jul 13, 2018 53.0 1.74 2.02
DAL 180713C00054000 C Jul 13, 2018 54.0 1.15 1.38
DAL 180713C00055000 C Jul 13, 2018 55.0 0.77 0.92
DAL 180713C00056000 C Jul 13, 2018 56.0 0.48 0.59
DAL 180713C00057000 C Jul 13, 2018 57.0 0.23 0.36
DAL 180713C00058000 C Jul 13, 2018 58.0 0.08 0.29
DAL 180713C00059000 C Jul 13, 2018 59.0 0.05 0.13
DAL 180713C00060000 C Jul 13, 2018 60.0 0.03 0.08
DAL 180713C00061000 C Jul 13, 2018 61.0 0.00 0.06
DAL 180713P00045000 P Jul 13, 2018 45.0 0.00 0.08
DAL 180713P00047000 P Jul 13, 2018 47.0 0.06 0.13
DAL 180713P00048000 P Jul 13, 2018 48.0 0.09 0.30
DAL 180713P00049000 P Jul 13, 2018 49.0 0.03 1.05
DAL 180713P00050000 P Jul 13, 2018 50.0 0.15 0.42
DAL 180713P00051000 P Jul 13, 2018 51.0 0.37 0.52
DAL 180713P00052000 P Jul 13, 2018 52.0 0.52 0.75
DAL 180713P00053000 P Jul 13, 2018 53.0 0.99 1.16
DAL 180713P00054000 P Jul 13, 2018 54.0 1.37 1.55
DAL 180713P00055000 P Jul 13, 2018 55.0 1.81 2.22
DAL 180713P00056000 P Jul 13, 2018 56.0 2.58 2.88
DAL 180713P00057000 P Jul 13, 2018 57.0 3.15 3.80
DAL 180713P00058000 P Jul 13, 2018 58.0 4.25 4.55
DAL 180713P00059000 P Jul 13, 2018 59.0 5.10 5.50
DAL 180713P00060000 P Jul 13, 2018 60.0 6.10 6.40
DAL 180713P00061000 P Jul 13, 2018 61.0 7.00 7.40
DAL 180720C00040000 C Jul 20, 2018 40.0 13.80 14.10
DAL 180720C00045000 C Jul 20, 2018 45.0 8.90 9.10
DAL 180720C00046000 C Jul 20, 2018 46.0 7.90 8.15
DAL 180720C00047000 C Jul 20, 2018 47.0 6.95 7.15
DAL 180720C00047500 C Jul 20, 2018 47.5 6.50 6.70
DAL 180720C00048000 C Jul 20, 2018 48.0 6.05 6.15
DAL 180720C00048500 C Jul 20, 2018 48.5 5.60 5.70
DAL 180720C00049000 C Jul 20, 2018 49.0 5.15 5.25
DAL 180720C00049500 C Jul 20, 2018 49.5 4.65 4.80
DAL 180720C00050000 C Jul 20, 2018 50.0 4.30 4.35
DAL 180720C00050500 C Jul 20, 2018 50.5 3.85 3.95
DAL 180720C00051000 C Jul 20, 2018 51.0 3.45 3.55
DAL 180720C00051500 C Jul 20, 2018 51.5 3.05 3.15
DAL 180720C00052000 C Jul 20, 2018 52.0 2.72 2.75
DAL 180720C00052500 C Jul 20, 2018 52.5 2.38 2.40
DAL 180720C00053000 C Jul 20, 2018 53.0 2.06 2.08
DAL 180720C00053500 C Jul 20, 2018 53.5 1.77 1.80
DAL 180720C00054000 C Jul 20, 2018 54.0 1.50 1.52
DAL 180720C00054500 C Jul 20, 2018 54.5 1.26 1.27
DAL 180720C00055000 C Jul 20, 2018 55.0 1.04 1.06
DAL 180720C00055500 C Jul 20, 2018 55.5 0.85 0.87
DAL 180720C00056000 C Jul 20, 2018 56.0 0.69 0.71
DAL 180720C00056500 C Jul 20, 2018 56.5 0.56 0.57
DAL 180720C00057000 C Jul 20, 2018 57.0 0.44 0.46
DAL 180720C00057500 C Jul 20, 2018 57.5 0.35 0.37
DAL 180720C00058000 C Jul 20, 2018 58.0 0.27 0.29
DAL 180720C00058500 C Jul 20, 2018 58.5 0.21 0.23
DAL 180720C00059000 C Jul 20, 2018 59.0 0.17 0.18
DAL 180720C00059500 C Jul 20, 2018 59.5 0.13 0.14
DAL 180720C00060000 C Jul 20, 2018 60.0 0.10 0.11
DAL 180720C00060500 C Jul 20, 2018 60.5 0.08 0.09
DAL 180720C00061000 C Jul 20, 2018 61.0 0.06 0.07
DAL 180720C00061500 C Jul 20, 2018 61.5 0.04 0.06
DAL 180720C00062000 C Jul 20, 2018 62.0 0.03 0.05
DAL 180720C00062500 C Jul 20, 2018 62.5 0.02 0.04
DAL 180720C00063000 C Jul 20, 2018 63.0 0.01 0.04
DAL 180720C00065000 C Jul 20, 2018 65.0 0.00 0.03
DAL 180720C00070000 C Jul 20, 2018 70.0 0.00 0.02
DAL 180720C00075000 C Jul 20, 2018 75.0 0.00 0.02
DAL 180720C00080000 C Jul 20, 2018 80.0 0.00 0.02
DAL 180720P00040000 P Jul 20, 2018 40.0 0.00 0.06
DAL 180720P00045000 P Jul 20, 2018 45.0 0.09 0.10
DAL 180720P00046000 P Jul 20, 2018 46.0 0.10 0.13
DAL 180720P00047000 P Jul 20, 2018 47.0 0.15 0.17
DAL 180720P00047500 P Jul 20, 2018 47.5 0.18 0.19
DAL 180720P00048000 P Jul 20, 2018 48.0 0.19 0.22
DAL 180720P00048500 P Jul 20, 2018 48.5 0.24 0.26
DAL 180720P00049000 P Jul 20, 2018 49.0 0.28 0.30
DAL 180720P00049500 P Jul 20, 2018 49.5 0.34 0.35
DAL 180720P00050000 P Jul 20, 2018 50.0 0.40 0.42
DAL 180720P00050500 P Jul 20, 2018 50.5 0.46 0.50
DAL 180720P00051000 P Jul 20, 2018 51.0 0.58 0.59
DAL 180720P00051500 P Jul 20, 2018 51.5 0.69 0.71
DAL 180720P00052000 P Jul 20, 2018 52.0 0.82 0.84
DAL 180720P00052500 P Jul 20, 2018 52.5 0.98 0.99
DAL 180720P00053000 P Jul 20, 2018 53.0 1.16 1.17
DAL 180720P00053500 P Jul 20, 2018 53.5 1.36 1.38
DAL 180720P00054000 P Jul 20, 2018 54.0 1.59 1.62
DAL 180720P00054500 P Jul 20, 2018 54.5 1.85 1.87
DAL 180720P00055000 P Jul 20, 2018 55.0 2.13 2.16
DAL 180720P00055500 P Jul 20, 2018 55.5 2.45 2.47
DAL 180720P00056000 P Jul 20, 2018 56.0 2.78 2.83
DAL 180720P00056500 P Jul 20, 2018 56.5 3.15 3.20
DAL 180720P00057000 P Jul 20, 2018 57.0 3.50 3.60
DAL 180720P00057500 P Jul 20, 2018 57.5 3.95 4.00
DAL 180720P00058000 P Jul 20, 2018 58.0 4.35 4.45
DAL 180720P00058500 P Jul 20, 2018 58.5 4.80 4.95
DAL 180720P00059000 P Jul 20, 2018 59.0 5.25 5.35
DAL 180720P00059500 P Jul 20, 2018 59.5 5.70 5.85
DAL 180720P00060000 P Jul 20, 2018 60.0 6.15 6.35
DAL 180720P00060500 P Jul 20, 2018 60.5 6.70 6.80
DAL 180720P00061000 P Jul 20, 2018 61.0 7.10 7.30
DAL 180720P00061500 P Jul 20, 2018 61.5 7.65 7.80
DAL 180720P00062000 P Jul 20, 2018 62.0 8.05 8.35
DAL 180720P00062500 P Jul 20, 2018 62.5 8.60 8.85
DAL 180720P00063000 P Jul 20, 2018 63.0 9.10 9.30
DAL 180720P00065000 P Jul 20, 2018 65.0 11.10 11.35
DAL 180720P00070000 P Jul 20, 2018 70.0 16.10 16.35
DAL 180720P00075000 P Jul 20, 2018 75.0 21.10 21.35
DAL 180720P00080000 P Jul 20, 2018 80.0 26.10 26.35
DAL 180727C00045000 C Jul 27, 2018 45.0 8.75 9.35
DAL 180727C00047000 C Jul 27, 2018 47.0 7.00 7.45
DAL 180727C00048000 C Jul 27, 2018 48.0 6.10 6.25
DAL 180727C00049000 C Jul 27, 2018 49.0 5.25 5.35
DAL 180727C00050000 C Jul 27, 2018 50.0 4.40 4.50
DAL 180727C00051000 C Jul 27, 2018 51.0 3.60 3.70
DAL 180727C00052000 C Jul 27, 2018 52.0 2.84 3.00
DAL 180727C00053000 C Jul 27, 2018 53.0 2.23 2.29
DAL 180727C00054000 C Jul 27, 2018 54.0 1.68 1.71
DAL 180727C00055000 C Jul 27, 2018 55.0 1.21 1.24
DAL 180727C00056000 C Jul 27, 2018 56.0 0.85 0.88
DAL 180727C00057000 C Jul 27, 2018 57.0 0.57 0.60
DAL 180727C00058000 C Jul 27, 2018 58.0 0.37 0.41
DAL 180727C00059000 C Jul 27, 2018 59.0 0.23 0.27
DAL 180727C00060000 C Jul 27, 2018 60.0 0.15 0.18
DAL 180727C00061000 C Jul 27, 2018 61.0 0.09 0.12
DAL 180727C00065000 C Jul 27, 2018 65.0 0.00 0.04
DAL 180727P00045000 P Jul 27, 2018 45.0 0.11 0.15
DAL 180727P00047000 P Jul 27, 2018 47.0 0.20 0.23
DAL 180727P00048000 P Jul 27, 2018 48.0 0.27 0.29
DAL 180727P00049000 P Jul 27, 2018 49.0 0.37 0.39
DAL 180727P00050000 P Jul 27, 2018 50.0 0.51 0.53
DAL 180727P00051000 P Jul 27, 2018 51.0 0.69 0.73
DAL 180727P00052000 P Jul 27, 2018 52.0 0.95 1.00
DAL 180727P00053000 P Jul 27, 2018 53.0 1.31 1.34
DAL 180727P00054000 P Jul 27, 2018 54.0 1.75 1.78
DAL 180727P00055000 P Jul 27, 2018 55.0 2.23 2.43
DAL 180727P00056000 P Jul 27, 2018 56.0 2.91 2.99
DAL 180727P00057000 P Jul 27, 2018 57.0 3.60 3.70
DAL 180727P00058000 P Jul 27, 2018 58.0 4.45 4.50
DAL 180727P00059000 P Jul 27, 2018 59.0 5.25 5.45
DAL 180727P00060000 P Jul 27, 2018 60.0 6.15 6.45
DAL 180727P00061000 P Jul 27, 2018 61.0 7.10 7.50
DAL 180727P00065000 P Jul 27, 2018 65.0 11.05 11.40
DAL 180817C00040000 C Aug 17, 2018 40.0 13.65 14.15
DAL 180817C00045000 C Aug 17, 2018 45.0 8.90 9.30
DAL 180817C00050000 C Aug 17, 2018 50.0 4.60 4.80
DAL 180817C00052500 C Aug 17, 2018 52.5 2.91 2.99
DAL 180817C00055000 C Aug 17, 2018 55.0 1.59 1.65
DAL 180817C00057500 C Aug 17, 2018 57.5 0.75 0.84
DAL 180817C00060000 C Aug 17, 2018 60.0 0.28 0.36
DAL 180817C00062500 C Aug 17, 2018 62.5 0.13 0.23
DAL 180817C00065000 C Aug 17, 2018 65.0 0.04 0.13
DAL 180817C00070000 C Aug 17, 2018 70.0 0.00 0.08
DAL 180817P00040000 P Aug 17, 2018 40.0 0.07 0.10
DAL 180817P00045000 P Aug 17, 2018 45.0 0.19 0.27
DAL 180817P00050000 P Aug 17, 2018 50.0 0.82 0.89
DAL 180817P00052500 P Aug 17, 2018 52.5 1.57 1.64
DAL 180817P00055000 P Aug 17, 2018 55.0 2.80 2.85
DAL 180817P00057500 P Aug 17, 2018 57.5 4.45 4.60
DAL 180817P00060000 P Aug 17, 2018 60.0 6.50 6.70
DAL 180817P00062500 P Aug 17, 2018 62.5 8.55 9.05
DAL 180817P00065000 P Aug 17, 2018 65.0 11.00 11.60
DAL 180817P00070000 P Aug 17, 2018 70.0 16.10 16.45
DAL 180921C00035000 C Sep 21, 2018 35.0 18.85 19.15
DAL 180921C00040000 C Sep 21, 2018 40.0 13.90 14.10
DAL 180921C00045000 C Sep 21, 2018 45.0 9.20 9.35
DAL 180921C00050000 C Sep 21, 2018 50.0 5.05 5.10
DAL 180921C00052500 C Sep 21, 2018 52.5 3.35 3.45
DAL 180921C00055000 C Sep 21, 2018 55.0 2.09 2.12
DAL 180921C00057500 C Sep 21, 2018 57.5 1.19 1.22
DAL 180921C00060000 C Sep 21, 2018 60.0 0.63 0.66
DAL 180921C00062500 C Sep 21, 2018 62.5 0.32 0.34
DAL 180921C00065000 C Sep 21, 2018 65.0 0.15 0.18
DAL 180921C00067500 C Sep 21, 2018 67.5 0.08 0.10
DAL 180921C00070000 C Sep 21, 2018 70.0 0.03 0.06
DAL 180921C00075000 C Sep 21, 2018 75.0 0.00 0.03
DAL 180921C00080000 C Sep 21, 2018 80.0 0.00 0.03
DAL 180921C00085000 C Sep 21, 2018 85.0 0.00 0.02
DAL 180921C00090000 C Sep 21, 2018 90.0 0.00 0.02
DAL 180921P00035000 P Sep 21, 2018 35.0 0.05 0.08
DAL 180921P00040000 P Sep 21, 2018 40.0 0.15 0.18
DAL 180921P00045000 P Sep 21, 2018 45.0 0.43 0.44
DAL 180921P00050000 P Sep 21, 2018 50.0 1.24 1.28
DAL 180921P00052500 P Sep 21, 2018 52.5 2.09 2.13
DAL 180921P00055000 P Sep 21, 2018 55.0 3.30 3.35
DAL 180921P00057500 P Sep 21, 2018 57.5 4.90 5.00
DAL 180921P00060000 P Sep 21, 2018 60.0 6.80 6.90
DAL 180921P00062500 P Sep 21, 2018 62.5 9.00 9.15
DAL 180921P00065000 P Sep 21, 2018 65.0 11.35 11.60
DAL 180921P00067500 P Sep 21, 2018 67.5 13.55 14.05
DAL 180921P00070000 P Sep 21, 2018 70.0 16.05 16.45
DAL 180921P00075000 P Sep 21, 2018 75.0 21.15 21.30
DAL 180921P00080000 P Sep 21, 2018 80.0 26.10 26.35
DAL 180921P00085000 P Sep 21, 2018 85.0 31.10 31.45
DAL 180921P00090000 P Sep 21, 2018 90.0 36.10 36.40
DAL 181221C00035000 C Dec 21, 2018 35.0 18.90 19.20
DAL 181221C00040000 C Dec 21, 2018 40.0 14.15 14.45
DAL 181221C00045000 C Dec 21, 2018 45.0 9.75 9.95
DAL 181221C00050000 C Dec 21, 2018 50.0 6.05 6.20
DAL 181221C00052500 C Dec 21, 2018 52.5 4.55 4.65
DAL 181221C00055000 C Dec 21, 2018 55.0 3.25 3.40
DAL 181221C00057500 C Dec 21, 2018 57.5 2.28 2.37
DAL 181221C00060000 C Dec 21, 2018 60.0 1.52 1.60
DAL 181221C00062500 C Dec 21, 2018 62.5 0.99 1.08
DAL 181221C00065000 C Dec 21, 2018 65.0 0.63 0.70
DAL 181221C00070000 C Dec 21, 2018 70.0 0.24 0.29
DAL 181221C00075000 C Dec 21, 2018 75.0 0.09 0.13
DAL 181221C00080000 C Dec 21, 2018 80.0 0.02 0.06
DAL 181221P00035000 P Dec 21, 2018 35.0 0.20 0.24
DAL 181221P00040000 P Dec 21, 2018 40.0 0.43 0.50
DAL 181221P00045000 P Dec 21, 2018 45.0 1.02 1.10
DAL 181221P00050000 P Dec 21, 2018 50.0 2.25 2.34
DAL 181221P00052500 P Dec 21, 2018 52.5 3.20 3.35
DAL 181221P00055000 P Dec 21, 2018 55.0 4.45 4.55
DAL 181221P00057500 P Dec 21, 2018 57.5 5.90 6.05
DAL 181221P00060000 P Dec 21, 2018 60.0 7.65 7.80
DAL 181221P00062500 P Dec 21, 2018 62.5 9.45 9.85
DAL 181221P00065000 P Dec 21, 2018 65.0 11.55 11.95
DAL 181221P00070000 P Dec 21, 2018 70.0 16.35 16.55
DAL 181221P00075000 P Dec 21, 2018 75.0 21.00 21.45
DAL 181221P00080000 P Dec 21, 2018 80.0 26.05 26.40
DAL 190118C00023000 C Jan 18, 2019 23.0 30.75 31.10
DAL 190118C00025000 C Jan 18, 2019 25.0 28.75 29.15
DAL 190118C00028000 C Jan 18, 2019 28.0 25.75 26.20
DAL 190118C00030000 C Jan 18, 2019 30.0 23.85 24.25
DAL 190118C00033000 C Jan 18, 2019 33.0 20.85 21.30
DAL 190118C00035000 C Jan 18, 2019 35.0 18.95 19.40
DAL 190118C00038000 C Jan 18, 2019 38.0 16.15 16.30
DAL 190118C00040000 C Jan 18, 2019 40.0 14.30 14.65
DAL 190118C00043000 C Jan 18, 2019 43.0 11.70 11.90
DAL 190118C00045000 C Jan 18, 2019 45.0 10.05 10.20
DAL 190118C00047000 C Jan 18, 2019 47.0 8.50 8.65
DAL 190118C00050000 C Jan 18, 2019 50.0 6.45 6.55
DAL 190118C00052500 C Jan 18, 2019 52.5 4.95 5.05
DAL 190118C00055000 C Jan 18, 2019 55.0 3.70 3.80
DAL 190118C00057500 C Jan 18, 2019 57.5 2.68 2.78
DAL 190118C00060000 C Jan 18, 2019 60.0 1.90 1.98
DAL 190118C00062500 C Jan 18, 2019 62.5 1.31 1.39
DAL 190118C00065000 C Jan 18, 2019 65.0 0.89 0.92
DAL 190118C00070000 C Jan 18, 2019 70.0 0.38 0.43
DAL 190118C00075000 C Jan 18, 2019 75.0 0.16 0.20
DAL 190118C00080000 C Jan 18, 2019 80.0 0.06 0.11
DAL 190118C00085000 C Jan 18, 2019 85.0 0.05 0.06
DAL 190118P00023000 P Jan 18, 2019 23.0 0.03 0.08
DAL 190118P00025000 P Jan 18, 2019 25.0 0.04 0.08
DAL 190118P00028000 P Jan 18, 2019 28.0 0.11 0.15
DAL 190118P00030000 P Jan 18, 2019 30.0 0.12 0.18
DAL 190118P00033000 P Jan 18, 2019 33.0 0.20 0.24
DAL 190118P00035000 P Jan 18, 2019 35.0 0.27 0.32
DAL 190118P00038000 P Jan 18, 2019 38.0 0.40 0.48
DAL 190118P00040000 P Jan 18, 2019 40.0 0.60 0.64
DAL 190118P00043000 P Jan 18, 2019 43.0 0.96 0.98
DAL 190118P00045000 P Jan 18, 2019 45.0 1.29 1.32
DAL 190118P00047000 P Jan 18, 2019 47.0 1.68 1.76
DAL 190118P00050000 P Jan 18, 2019 50.0 2.58 2.65
DAL 190118P00052500 P Jan 18, 2019 52.5 3.55 3.70
DAL 190118P00055000 P Jan 18, 2019 55.0 4.75 4.90
DAL 190118P00057500 P Jan 18, 2019 57.5 6.25 6.40
DAL 190118P00060000 P Jan 18, 2019 60.0 7.95 8.10
DAL 190118P00062500 P Jan 18, 2019 62.5 9.85 10.00
DAL 190118P00065000 P Jan 18, 2019 65.0 11.80 12.10
DAL 190118P00070000 P Jan 18, 2019 70.0 16.35 16.65
DAL 190118P00075000 P Jan 18, 2019 75.0 21.20 21.45
DAL 190118P00080000 P Jan 18, 2019 80.0 26.10 26.45
DAL 190118P00085000 P Jan 18, 2019 85.0 31.05 31.40
DAL 200117C00025000 C Jan 17, 2020 25.0 28.40 29.60
DAL 200117C00028000 C Jan 17, 2020 28.0 25.40 26.50
DAL 200117C00030000 C Jan 17, 2020 30.0 23.35 25.05
DAL 200117C00033000 C Jan 17, 2020 33.0 20.80 21.85
DAL 200117C00035000 C Jan 17, 2020 35.0 19.40 20.45
DAL 200117C00038000 C Jan 17, 2020 38.0 17.05 17.45
DAL 200117C00040000 C Jan 17, 2020 40.0 15.50 15.95
DAL 200117C00043000 C Jan 17, 2020 43.0 13.35 13.90
DAL 200117C00045000 C Jan 17, 2020 45.0 12.00 12.55
DAL 200117C00047000 C Jan 17, 2020 47.0 10.75 11.45
DAL 200117C00050000 C Jan 17, 2020 50.0 9.05 9.60
DAL 200117C00052500 C Jan 17, 2020 52.5 7.75 8.15
DAL 200117C00055000 C Jan 17, 2020 55.0 6.55 6.95
DAL 200117C00057500 C Jan 17, 2020 57.5 5.55 5.95
DAL 200117C00060000 C Jan 17, 2020 60.0 4.70 5.00
DAL 200117C00062500 C Jan 17, 2020 62.5 3.95 4.25
DAL 200117C00065000 C Jan 17, 2020 65.0 3.30 3.60
DAL 200117C00070000 C Jan 17, 2020 70.0 2.30 2.55
DAL 200117C00075000 C Jan 17, 2020 75.0 1.43 1.78
DAL 200117C00080000 C Jan 17, 2020 80.0 0.93 1.29
DAL 200117C00085000 C Jan 17, 2020 85.0 0.70 1.12
DAL 200117P00025000 P Jan 17, 2020 25.0 0.31 0.71
DAL 200117P00028000 P Jan 17, 2020 28.0 0.47 0.93
DAL 200117P00030000 P Jan 17, 2020 30.0 0.62 1.07
DAL 200117P00033000 P Jan 17, 2020 33.0 0.92 1.22
DAL 200117P00035000 P Jan 17, 2020 35.0 1.21 1.50
DAL 200117P00038000 P Jan 17, 2020 38.0 1.75 2.01
DAL 200117P00040000 P Jan 17, 2020 40.0 2.10 2.52
DAL 200117P00043000 P Jan 17, 2020 43.0 2.87 3.20
DAL 200117P00045000 P Jan 17, 2020 45.0 3.45 3.85
DAL 200117P00047000 P Jan 17, 2020 47.0 4.15 4.55
DAL 200117P00050000 P Jan 17, 2020 50.0 5.25 5.65
DAL 200117P00052500 P Jan 17, 2020 52.5 6.40 6.85
DAL 200117P00055000 P Jan 17, 2020 55.0 7.60 8.05
DAL 200117P00057500 P Jan 17, 2020 57.5 9.00 9.50
DAL 200117P00060000 P Jan 17, 2020 60.0 10.45 10.95
DAL 200117P00062500 P Jan 17, 2020 62.5 12.15 12.65
DAL 200117P00065000 P Jan 17, 2020 65.0 13.80 14.35
DAL 200117P00070000 P Jan 17, 2020 70.0 17.55 18.25
DAL 200117P00075000 P Jan 17, 2020 75.0 21.95 22.45
DAL 200117P00080000 P Jan 17, 2020 80.0 26.45 27.00
DAL 200117P00085000 P Jan 17, 2020 85.0 31.25 31.90
OPRA data is delayed 15 minutes.