AT&T Inc

(NYSE: T)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.88 Down -0.06 -0.17%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
JULY 25, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.T4GPC026000 NA NA NA NA 8.300 11.55 NA NA
27.000 126.2.T4GPC027000 NA NA NA NA 7.300 10.55 NA NA
27.500 126.2.T4GPC027500 NA NA NA NA 6.800 9.9 NA NA
28.000 126.2.T4GPC028000 NA NA NA NA 6.300 9.4 NA NA
28.500 126.2.T4GPC028500 NA NA NA NA 5.800 8.9 NA NA
29.000 126.2.T4GPC029000 NA NA NA NA 6.750 7.2 NA NA
29.500 126.2.T4GPC029500 NA NA NA NA 6.200 6.8 NA NA
30.000 126.2.T4GPC030000 NA NA NA NA 5.700 6.3 NA NA
30.500 126.2.T4GPC030500 NA NA NA NA 5.200 5.85 NA NA
31.000 126.2.T4GPC031000 NA NA NA NA 4.750 5.2 NA NA
31.500 126.2.T4GPC031500 NA NA NA NA 4.250 4.7 NA NA
32.000 126.2.T4GPC032000 NA NA NA NA 3.750 4 NA NA
32.500 126.2.T4GPC032500 NA NA NA NA 3.250 3.5 NA NA
33.000 126.2.T4GPC033000 2.95 +2.95 NA 0.10 2.810 2.98 1 NA
33.500 126.2.T4GPC033500 2.57 +0.88 +52.07% 0.12 2.290 2.5 480 278
34.000 126.2.T4GPC034000 2.02 +0.07 +3.59% 0.12 1.810 2 2 10
34.500 126.2.T4GPC034500 1.56 +0.25 +19.08% 0.14 1.370 1.52 20 39
35.000 126.2.T4GPC035000 1.02 -0.28 -21.54% 0.16 0.960 1.04 141 135
35.500 126.2.T4GPC035500 0.60 -0.02 -3.23% 0.23 0.600 0.61 211 2,578
36.000 126.2.T4GPC036000 0.31 +0.02 +6.90% 0.31 0.270 0.31 1,759 12,099
36.500 126.2.T4GPC036500 0.12 unch unch 0.13 0.120 0.13 3,231 5,878
37.000 126.2.T4GPC037000 0.06 +0.02 +50.00% 0.07 0.060 0.07 2,090 2,557
37.500 126.2.T4GPC037500 0.02 +0.01 +100.00% 0.04 NA 0.04 106 999
38.000 126.2.T4GPC038000 0.02 -0.01 -33.33% 0.03 NA 0.03 13 4
38.500 126.2.T4GPC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.T4GPC039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.T4GPC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.T4GPC040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.T4GPC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.T4GPC041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.T4GPC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.T4GPC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.T4GPC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.T4GPC043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.T4GPC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.T4GPC044000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.T4GPC045000 NA NA NA NA NA 0.02 NA NA
46.000 126.2.T4GPC046000 NA NA NA NA NA 0.02 NA NA
47.000 126.2.T4GPC047000 NA NA NA NA NA 0.02 NA NA
JULY 25, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
26.000 126.2.T4SPC026000 NA NA NA NA NA 0.02 NA NA
27.000 126.2.T4SPC027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.T4SPC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.T4SPC028000 0.02 +0.02 NA 0.02 NA 0.02 35 35
28.500 126.2.T4SPC028500 0.04 +0.04 NA 0.02 NA 0.02 10 10
29.000 126.2.T4SPC029000 NA NA NA NA NA 0.02 NA NA
29.500 126.2.T4SPC029500 0.02 unch unch 0.02 NA 0.02 4 720
30.000 126.2.T4SPC030000 NA NA NA NA NA 0.02 NA NA
30.500 126.2.T4SPC030500 0.02 +0.02 NA 0.02 NA 0.02 300 300
31.000 126.2.T4SPC031000 0.02 -0.06 -75.00% 0.01 NA 0.01 1 101
31.500 126.2.T4SPC031500 0.01 -0.01 -50.00% 0.02 NA 0.02 77 348
32.000 126.2.T4SPC032000 0.03 -0.03 -50.00% 0.02 NA 0.02 2 90
32.500 126.2.T4SPC032500 0.01 -0.01 -50.00% 0.01 NA 0.01 171 219
33.000 126.2.T4SPC033000 0.01 unch unch 0.01 NA 0.01 106 226
33.500 126.2.T4SPC033500 0.01 unch unch 0.03 0.010 0.03 120 515
34.000 126.2.T4SPC034000 0.02 -0.01 -33.33% 0.02 0.010 0.02 140 1,092
34.500 126.2.T4SPC034500 0.04 -0.01 -20.00% 0.05 0.030 0.05 392 1,932
35.000 126.2.T4SPC035000 0.08 -0.02 -20.00% 0.09 0.080 0.09 3,609 11,691
35.500 126.2.T4SPC035500 0.17 -0.01 -5.56% 0.18 0.170 0.18 4,602 4,033
36.000 126.2.T4SPC036000 0.39 +0.03 +8.33% 0.29 0.360 0.41 1,825 7,156
36.500 126.2.T4SPC036500 0.72 -0.09 -11.11% 0.12 0.680 0.74 24 1,063
37.000 126.2.T4SPC037000 1.11 -0.11 -9.02% 0.05 1.090 1.17 5 153
37.500 126.2.T4SPC037500 1.70 +0.12 +7.59% 0.11 1.550 1.73 11 380
38.000 126.2.T4SPC038000 1.61 +1.61 NA 0.11 2.040 2.23 5 5
38.500 126.2.T4SPC038500 NA NA NA NA 2.530 2.73 NA NA
39.000 126.2.T4SPC039000 2.65 +2.65 NA 0.13 3.000 3.25 1 NA
39.500 126.2.T4SPC039500 3.15 -0.25 -7.35% 0.23 3.300 3.85 1 77
40.000 126.2.T4SPC040000 NA NA NA NA 3.800 4.4 NA NA
40.500 126.2.T4SPC040500 NA NA NA NA 4.300 4.9 NA NA
41.000 126.2.T4SPC041000 NA NA NA NA 4.800 5.55 NA NA
41.500 126.2.T4SPC041500 NA NA NA NA 5.400 6 NA NA
42.000 126.2.T4SPC042000 NA NA NA NA 5.850 6.55 NA NA
42.500 126.2.T4SPC042500 NA NA NA NA 6.400 7.05 NA NA
43.000 126.2.T4SPC043000 NA NA NA NA 6.900 7.55 NA NA
43.500 126.2.T4SPC043500 NA NA NA NA 7.400 8 NA NA
44.000 126.2.T4SPC044000 NA NA NA NA 6.500 9.7 NA NA
45.000 126.2.T4SPC045000 NA NA NA NA 7.500 10.7 NA NA
46.000 126.2.T4SPC046000 NA NA NA NA 8.500 11.7 NA NA
47.000 126.2.T4SPC047000 NA NA NA NA 9.500 12.7 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:15 PM ET