DELL: Dell Cp - Options Chain

Enter Ticker:

DELL CP  DELL (NASD)

Last 14.64 Change  0.35 Volume  9,520,569 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'DELL' Symbol Expiration Strike Last Open High Low Change Volume DLYLN 12/2009 12.0000 2.65 2.65 2.65 2.65 0.30 10 DLYLO 12/2009 13.0000 1.70 1.67 1.70 1.52 0.14 69 DLYLP 12/2009 14.0000 0.88 0.87 0.96 0.76 0.16 804 DLYLC 12/2009 15.0000 0.36 0.31 0.39 0.29 0.09 4503 DLYLQ 12/2009 16.0000 0.11 0.10 0.14 0.09 0.02 4594 DLYLR 12/2009 17.0000 0.03 0.05 0.05 0.03 -0.01 287 DLYLG 12/2009 18.0000 0.02 0.00 0.00 0.00 0.00 0 DLYLI 12/2009 19.0000 0.01 0.00 0.00 0.00 0.00 0 DLYLD 12/2009 20.0000 0.02 0.00 0.00 0.00 0.00 0 DLYAZ 01/2010 2.5000 13.30 0.00 0.00 0.00 0.00 0 DLYAA 01/2010 5.0000 10.90 0.00 0.00 0.00 0.00 0 DLYAU 01/2010 7.5000 7.00 0.00 0.00 0.00 0.00 0 DLYAL 01/2010 9.0000 6.25 0.00 0.00 0.00 0.00 0 DLYAB 01/2010 10.0000 4.65 4.65 4.65 4.65 0.20 11 DLYAM 01/2010 11.0000 3.65 3.60 3.65 3.60 0.25 5 DLYAV 01/2010 12.5000 2.35 2.24 2.35 2.15 0.19 34 DLYAP 01/2010 14.0000 1.17 1.03 1.20 1.03 0.20 202 DLYAC 01/2010 15.0000 0.64 0.55 0.64 0.52 0.14 192 DLYAQ 01/2010 16.0000 0.30 0.25 0.31 0.25 0.06 783 DLYAW 01/2010 17.5000 0.09 0.08 0.09 0.08 0.00 19 DLYAI 01/2010 19.0000 0.03 0.05 0.05 0.03 -0.01 11 DLYAD 01/2010 20.0000 0.01 0.01 0.01 0.01 -0.01 359 DLYAH 01/2010 21.0000 0.03 0.00 0.00 0.00 0.00 0 DLQAX 01/2010 22.5000 0.01 0.00 0.00 0.00 0.00 0 DLQAE 01/2010 25.0000 0.02 0.00 0.00 0.00 0.00 0 DLQAF 01/2010 30.0000 0.01 0.00 0.00 0.00 0.00 0 DLQAG 01/2010 35.0000 0.02 0.00 0.00 0.00 0.00 0 DLQAH 01/2010 40.0000 0.01 0.00 0.00 0.00 0.00 0 DLQAI 01/2010 45.0000 0.00 0.00 0.00 0.00 0.00 0 DLYBA 02/2010 5.0000 0.00 0.00 0.00 0.00 0.00 0 DLYBK 02/2010 8.0000 8.60 0.00 0.00 0.00 0.00 0 DLYBL 02/2010 9.0000 6.25 0.00 0.00 0.00 0.00 0 DLYBB 02/2010 10.0000 6.00 0.00 0.00 0.00 0.00 0 DLYBM 02/2010 11.0000 3.50 3.50 3.50 3.50 -0.08 5 DLYBN 02/2010 12.0000 2.64 0.00 0.00 0.00 0.00 0 DLYBO 02/2010 13.0000 2.16 1.95 2.16 1.95 0.28 34 DLYBP 02/2010 14.0000 1.32 1.32 1.32 1.32 0.08 277 DLYBC 02/2010 15.0000 0.92 0.88 0.92 0.80 0.16 290 DLYBQ 02/2010 16.0000 0.51 0.48 0.51 0.47 0.03 184 DLYBR 02/2010 17.0000 0.30 0.25 0.30 0.25 0.07 112 DLYBG 02/2010 18.0000 0.15 0.15 0.15 0.15 0.03 50 DLYBI 02/2010 19.0000 0.07 0.00 0.00 0.00 0.00 0 DLYBD 02/2010 20.0000 0.05 0.00 0.00 0.00 0.00 0 DLYBH 02/2010 21.0000 0.03 0.00 0.00 0.00 0.00 0 DLQBX 02/2010 22.5000 0.04 0.00 0.00 0.00 0.00 0 DLQBE 02/2010 25.0000 0.00 0.00 0.00 0.00 0.00 0 DLYEB 05/2010 10.0000 4.70 0.00 0.00 0.00 0.00 0 DLYEM 05/2010 11.0000 3.85 0.00 0.00 0.00 0.00 0 DLYEN 05/2010 12.0000 2.99 0.00 0.00 0.00 0.00 0 DLYEO 05/2010 13.0000 2.32 0.00 0.00 0.00 0.00 0 DLYEP 05/2010 14.0000 1.81 1.81 1.81 1.81 0.08 5 DLYEC 05/2010 15.0000 1.43 1.34 1.45 1.30 0.11 2776 DLYEQ 05/2010 16.0000 1.00 0.92 1.00 0.92 0.12 155 DLYER 05/2010 17.0000 0.65 0.63 0.65 0.63 0.02 19 DLYEG 05/2010 18.0000 0.45 0.45 0.45 0.45 0.01 2 DLYEI 05/2010 19.0000 0.30 0.27 0.30 0.27 0.05 39 DLYED 05/2010 20.0000 0.17 0.00 0.00 0.00 0.00 0 DLYEH 05/2010 21.0000 0.14 0.00 0.00 0.00 0.00 0 DLQEX 05/2010 22.5000 0.08 0.00 0.00 0.00 0.00 0 DLQEE 05/2010 25.0000 0.10 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for DELL
Back to Top