AT&T Inc

(NYSE: T)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.48 Down -0.15 -0.43%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 22, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.T4HMC025000 NA NA NA NA 8.900 9.85 NA NA
26.000 126.2.T4HMC026000 NA NA NA NA 8.300 8.55 NA NA
27.000 126.2.T4HMC027000 NA NA NA NA 7.300 7.55 NA NA
27.500 126.2.T4HMC027500 NA NA NA NA 6.800 7 NA NA
28.000 126.2.T4HMC028000 NA NA NA NA 6.300 6.55 NA NA
28.500 126.2.T4HMC028500 NA NA NA NA 5.800 6.05 NA NA
29.000 126.2.T4HMC029000 NA NA NA NA 5.300 5.55 NA NA
29.500 126.2.T4HMC029500 NA NA NA NA 4.800 5.05 NA NA
30.000 126.2.T4HMC030000 NA NA NA NA 4.300 4.55 NA NA
30.500 126.2.T4HMC030500 NA NA NA NA 3.800 4.05 NA NA
31.000 126.2.T4HMC031000 NA NA NA NA 3.300 3.55 NA NA
31.500 126.2.T4HMC031500 3.08 -0.02 -0.65% 0.02 2.830 3 3 45
32.000 126.2.T4HMC032000 2.57 -0.03 -1.15% 0.03 2.340 2.51 2 4
32.500 126.2.T4HMC032500 NA NA NA NA 1.840 2.01 NA NA
33.000 126.2.T4HMC033000 1.56 +0.15 +10.64% 0.03 1.340 1.51 188 235
33.500 126.2.T4HMC033500 1.12 +0.05 +4.67% 0.02 0.840 1 100 223
34.000 126.2.T4HMC034000 0.72 +0.17 +30.91% -0.03 0.330 0.45 357 1,790
34.500 126.2.T4HMC034500 0.04 -0.16 -80.00% 0.04 0.020 0.04 301 2,012
35.000 126.2.T4HMC035000 0.01 -0.01 -50.00% 0.02 NA 0.02 52 3,279
35.500 126.2.T4HMC035500 0.01 unch unch 0.04 NA 0.04 20 3,824
36.000 126.2.T4HMC036000 0.01 unch unch 0.04 NA 0.04 140 1,861
36.500 126.2.T4HMC036500 0.01 -0.01 -50.00% 0.04 NA 0.04 1 1,115
37.000 126.2.T4HMC037000 0.01 -0.01 -50.00% 0.04 NA 0.04 3 1,120
37.500 126.2.T4HMC037500 0.04 -0.06 -60.00% 0.04 NA 0.04 23 198
38.000 126.2.T4HMC038000 NA NA NA NA NA 0.04 50 50
38.500 126.2.T4HMC038500 NA NA NA NA NA 0.04 NA NA
39.000 126.2.T4HMC039000 0.01 -0.02 -66.67% 0.04 NA 0.04 4 4
39.500 126.2.T4HMC039500 NA NA NA NA NA 0.04 NA NA
40.000 126.2.T4HMC040000 0.03 +0.03 NA 0.04 NA 0.04 10 10
40.500 126.2.T4HMC040500 NA NA NA NA NA 0.04 NA NA
41.000 126.2.T4HMC041000 NA NA NA NA NA 0.04 NA NA
41.500 126.2.T4HMC041500 NA NA NA NA NA 0.04 NA NA
42.000 126.2.T4HMC042000 NA NA NA NA NA 0.04 NA NA
42.500 126.2.T4HMC042500 NA NA NA NA NA 0.04 NA NA
43.000 126.2.T4HMC043000 NA NA NA NA NA 0.04 NA NA
43.500 126.2.T4HMC043500 NA NA NA NA NA 0.04 NA NA
44.000 126.2.T4HMC044000 NA NA NA NA NA 0.04 NA NA
44.500 126.2.T4HMC044500 NA NA NA NA NA 0.04 NA NA
45.000 126.2.T4HMC045000 NA NA NA NA NA 0.04 NA NA
AUGUST 22, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
25.000 126.2.T4TMC025000 NA NA NA NA NA 0.04 NA NA
26.000 126.2.T4TMC026000 NA NA NA NA NA 0.04 NA NA
27.000 126.2.T4TMC027000 NA NA NA NA NA 0.04 NA NA
27.500 126.2.T4TMC027500 NA NA NA NA NA 0.04 NA NA
28.000 126.2.T4TMC028000 0.01 +0.01 NA 0.04 NA 0.04 150 150
28.500 126.2.T4TMC028500 NA NA NA NA NA 0.04 NA NA
29.000 126.2.T4TMC029000 0.01 -0.01 -50.00% 0.04 NA 0.04 33 57
29.500 126.2.T4TMC029500 NA NA NA NA NA 0.04 NA NA
30.000 126.2.T4TMC030000 0.01 -0.01 -50.00% 0.04 NA 0.04 1 2
30.500 126.2.T4TMC030500 0.01 -0.02 -66.67% 0.04 NA 0.04 76 110
31.000 126.2.T4TMC031000 0.01 -0.03 -75.00% 0.04 NA 0.04 200 202
31.500 126.2.T4TMC031500 0.01 -0.02 -66.67% 0.04 NA 0.04 6 106
32.000 126.2.T4TMC032000 0.03 +0.03 NA 0.04 NA 0.04 3 3
32.500 126.2.T4TMC032500 0.01 -0.07 -87.50% 0.04 NA 0.04 1 10
33.000 126.2.T4TMC033000 0.01 unch unch 0.04 NA 0.04 15 374
33.500 126.2.T4TMC033500 0.02 unch unch 0.04 NA 0.04 300 1,206
34.000 126.2.T4TMC034000 0.01 -0.01 -50.00% 0.02 NA 0.02 86 3,047
34.500 126.2.T4TMC034500 0.16 +0.10 +166.67% 0.16 0.140 0.18 174 4,090
35.000 126.2.T4TMC035000 0.53 +0.18 +51.43% 0.14 0.590 0.66 39 2,597
35.500 126.2.T4TMC035500 0.96 +0.17 +21.52% 0.14 0.990 1.16 127 810
36.000 126.2.T4TMC036000 1.64 +0.15 +10.07% 0.14 1.620 1.66 29 525
36.500 126.2.T4TMC036500 1.91 +0.11 +6.11% 0.14 1.990 2.16 2 321
37.000 126.2.T4TMC037000 2.32 -0.26 -10.08% 0.14 2.490 2.66 6 91
37.500 126.2.T4TMC037500 0.82 -1.22 -59.80% 0.18 2.990 3.2 35 25
38.000 126.2.T4TMC038000 1.45 +1.45 NA 0.18 3.450 3.7 8 6
38.500 126.2.T4TMC038500 NA NA NA NA 3.950 4.2 NA NA
39.000 126.2.T4TMC039000 NA NA NA NA 4.450 4.7 NA NA
39.500 126.2.T4TMC039500 NA NA NA NA 4.950 5.2 NA NA
40.000 126.2.T4TMC040000 NA NA NA NA 5.450 5.7 NA NA
40.500 126.2.T4TMC040500 NA NA NA NA 5.950 6.2 NA NA
41.000 126.2.T4TMC041000 NA NA NA NA 6.450 6.7 NA NA
41.500 126.2.T4TMC041500 NA NA NA NA 6.950 7.2 NA NA
42.000 126.2.T4TMC042000 NA NA NA NA 7.450 7.7 NA NA
42.500 126.2.T4TMC042500 NA NA NA NA 7.650 8.25 NA NA
43.000 126.2.T4TMC043000 NA NA NA NA 8.150 8.75 NA NA
43.500 126.2.T4TMC043500 NA NA NA NA 8.650 9.4 NA NA
44.000 126.2.T4TMC044000 NA NA NA NA 9.150 9.9 NA NA
44.500 126.2.T4TMC044500 NA NA NA NA 9.650 11.6 NA NA
45.000 126.2.T4TMC045000 NA NA NA NA 10.050 11.9 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 1:45 PM ET