AT&T Inc

(NYSE: T)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
36.04 Down -0.06 -0.17%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
APRIL 19, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.T4DJC018000 18.95 +5.20 +37.82% 1.71 16.500 19.75 1 2
19.000 126.2.T4DJC019000 16.25 +16.25 NA 1.71 15.500 18.75 222 222
20.000 126.2.T4DJC020000 15.07 -0.43 -2.77% 1.71 14.500 17.75 2 10
21.000 126.2.T4DJC021000 12.55 -1.75 -12.24% 1.71 13.500 16.75 10 138
23.000 126.2.T4DJC023000 12.50 +3.30 +35.87% 1.71 11.550 14.75 3 20
24.000 126.2.T4DJC024000 9.75 -0.25 -2.50% 1.71 10.500 13.75 1 79
25.000 126.2.T4DJC025000 10.05 -0.65 -6.07% 0.36 9.500 11.4 4 5
26.000 126.2.T4DJC026000 9.50 +0.81 +9.32% 0.91 8.500 10.95 3 27
27.000 126.2.T4DJC027000 6.37 -0.47 -6.87% 0.21 8.850 9.25 1 1
27.500 126.2.T4DJC027500 NA NA NA NA 8.350 8.75 NA NA
28.000 126.2.T4DJC028000 7.60 +0.25 +3.40% 0.21 7.850 8.25 1 43
28.500 126.2.T4DJC028500 NA NA NA NA 7.350 7.75 NA NA
29.000 126.2.T4DJC029000 6.15 -0.55 -8.21% 0.21 6.900 7.25 53 53
29.500 126.2.T4DJC029500 NA NA NA NA 6.350 6.75 NA NA
30.000 126.2.T4DJC030000 5.11 -0.04 -0.78% 0.11 5.900 6.15 10 66
30.500 126.2.T4DJC030500 4.65 +4.65 NA 0.11 5.400 5.65 15 15
31.000 126.2.T4DJC031000 4.75 +0.59 +14.18% 0.11 4.900 5.15 2 16
31.500 126.2.T4DJC031500 NA NA NA NA 4.400 4.65 NA NA
32.000 126.2.T4DJC032000 4.04 +0.44 +12.22% 0.11 4.000 4.15 3 46
32.500 126.2.T4DJC032500 2.67 +2.67 NA 0.11 3.400 3.65 15 15
33.000 126.2.T4DJC033000 3.08 +0.16 +5.48% 0.11 3.000 3.15 14 344
33.500 126.2.T4DJC033500 1.56 +1.56 NA 0.07 2.430 2.61 25 25
34.000 126.2.T4DJC034000 2.11 +0.18 +9.33% 0.06 2.030 2.1 73 1,797
34.500 126.2.T4DJC034500 1.58 +0.02 +1.28% 0.07 1.520 1.61 1,455 4,393
35.000 126.2.T4DJC035000 1.06 -0.03 -2.75% 0.04 1.030 1.08 1,062 13,358
35.500 126.2.T4DJC035500 0.57 +0.12 +26.67% 0.04 0.540 0.58 594 2,980
36.000 126.2.T4DJC036000 0.09 -0.11 -55.00% 0.05 0.060 0.09 35,319 45,248
36.500 126.2.T4DJC036500 0.02 -0.02 -50.00% 0.01 NA 0.01 155 195
37.000 126.2.T4DJC037000 0.01 -0.01 -50.00% 0.01 NA 0.01 13 10,787
37.500 126.2.T4DJC037500 NA NA NA NA NA 0.01 NA NA
38.000 126.2.T4DJC038000 0.03 +0.02 +200.00% 0.03 NA 0.03 4 6,057
38.500 126.2.T4DJC038500 NA NA NA NA NA 0.04 NA NA
39.000 126.2.T4DJC039000 0.02 +0.01 +100.00% 0.03 NA 0.03 6 3,711
39.500 126.2.T4DJC039500 NA NA NA NA NA 0.04 NA NA
40.000 126.2.T4DJC040000 0.01 unch unch 0.01 NA 0.01 1 1,569
40.500 126.2.T4DJC040500 NA NA NA NA NA 0.04 NA NA
41.000 126.2.T4DJC041000 0.02 +0.01 +100.00% 0.03 NA 0.03 1 1,059
41.500 126.2.T4DJC041500 NA NA NA NA NA 0.04 NA NA
42.000 126.2.T4DJC042000 0.04 unch unch 0.03 NA 0.03 7 747
43.000 126.2.T4DJC043000 0.01 unch unch 0.03 NA 0.03 22 370
44.000 126.2.T4DJC044000 0.09 +0.09 NA 0.03 NA 0.03 58 58
45.000 126.2.T4DJC045000 0.01 -0.02 -66.67% 0.01 NA 0.01 1 249
46.000 126.2.T4DJC046000 NA NA NA NA NA 0.04 NA NA
47.000 126.2.T4DJC047000 NA NA NA NA NA 0.04 NA NA
48.000 126.2.T4DJC048000 NA NA NA NA NA 0.04 NA NA
49.000 126.2.T4DJC049000 NA NA NA NA NA 0.04 NA NA
APRIL 19, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
18.000 126.2.T4PJC018000 0.02 unch unch 0.03 NA 0.03 8 222
19.000 126.2.T4PJC019000 0.09 -0.01 -10.00% 0.03 NA 0.03 40 43
20.000 126.2.T4PJC020000 0.01 -0.01 -50.00% 0.02 NA 0.02 9 355
21.000 126.2.T4PJC021000 0.03 +0.03 NA 0.04 NA 0.04 2 2
23.000 126.2.T4PJC023000 0.02 -0.01 -33.33% 0.03 NA 0.03 5 132
24.000 126.2.T4PJC024000 0.02 -0.19 -90.48% 0.03 NA 0.03 2 663
25.000 126.2.T4PJC025000 0.01 unch unch 0.01 NA 0.01 3 270
26.000 126.2.T4PJC026000 0.01 unch unch 0.03 NA 0.03 1 180
27.000 126.2.T4PJC027000 0.01 unch unch 0.03 NA 0.03 50 1,133
27.500 126.2.T4PJC027500 NA NA NA NA NA 0.04 NA NA
28.000 126.2.T4PJC028000 0.02 +0.01 +100.00% 0.03 NA 0.03 3 1,329
28.500 126.2.T4PJC028500 NA NA NA NA NA 0.04 NA NA
29.000 126.2.T4PJC029000 0.01 unch unch 0.03 NA 0.03 33 3,473
29.500 126.2.T4PJC029500 NA NA NA NA NA 0.04 NA NA
30.000 126.2.T4PJC030000 0.01 unch unch 0.01 NA 0.01 32 15,448
30.500 126.2.T4PJC030500 NA NA NA NA NA 0.04 NA NA
31.000 126.2.T4PJC031000 0.01 unch unch 0.03 NA 0.03 1 17,048
31.500 126.2.T4PJC031500 NA NA NA NA NA 0.04 NA NA
32.000 126.2.T4PJC032000 0.01 -0.01 -50.00% 0.02 NA 0.02 45 8,457
32.500 126.2.T4PJC032500 NA NA NA NA NA 0.01 NA NA
33.000 126.2.T4PJC033000 0.01 unch unch 0.01 NA 0.01 31 22,814
33.500 126.2.T4PJC033500 0.04 +0.04 NA 0.01 NA 0.01 1 1
34.000 126.2.T4PJC034000 0.01 unch unch 0.01 NA 0.01 1 17,715
34.500 126.2.T4PJC034500 0.01 -0.02 -66.67% 0.03 NA 0.03 10 833
35.000 126.2.T4PJC035000 0.01 -0.01 -50.00% 0.01 NA 0.01 37 13,629
35.500 126.2.T4PJC035500 0.01 -0.02 -66.67% 0.01 NA 0.01 91 828
36.000 126.2.T4PJC036000 0.01 -0.10 -90.91% 0.01 NA 0.01 973 1,946
36.500 126.2.T4PJC036500 0.35 -0.49 -58.33% 0.07 0.370 0.53 17 32
37.000 126.2.T4PJC037000 0.91 -0.20 -18.02% 0.01 0.850 0.97 334 372
37.500 126.2.T4PJC037500 NA NA NA NA 1.260 1.48 NA NA
38.000 126.2.T4PJC038000 1.86 -1.29 -40.95% 0.11 1.800 2.07 103 276
38.500 126.2.T4PJC038500 NA NA NA NA 2.260 2.61 NA NA
39.000 126.2.T4PJC039000 3.50 -0.30 -7.89% 0.14 2.770 3.1 3 119
39.500 126.2.T4PJC039500 NA NA NA NA 3.250 3.6 NA NA
40.000 126.2.T4PJC040000 5.50 -0.45 -7.56% 0.14 3.750 4.1 40 36
40.500 126.2.T4PJC040500 NA NA NA NA 4.250 4.6 NA NA
41.000 126.2.T4PJC041000 7.54 -1.01 -11.81% 0.14 4.750 5.1 5 36
41.500 126.2.T4PJC041500 NA NA NA NA 5.250 5.55 NA NA
42.000 126.2.T4PJC042000 8.70 +0.50 +6.10% 0.19 5.750 6.15 16 16
43.000 126.2.T4PJC043000 8.45 -0.25 -2.87% 0.19 6.750 7.15 100 25
44.000 126.2.T4PJC044000 11.55 +11.55 NA 0.14 7.750 8.1 10 10
45.000 126.2.T4PJC045000 12.70 +0.20 +1.60% 0.14 8.750 9.1 4 104
46.000 126.2.T4PJC046000 13.90 +1.40 +11.20% 0.54 9.400 10.5 10 88
47.000 126.2.T4PJC047000 13.80 +0.15 +1.10% 0.19 10.750 11.15 10 15
48.000 126.2.T4PJC048000 15.55 +0.25 +1.63% 0.64 11.750 12.6 1 14
49.000 126.2.T4PJC049000 16.60 +0.20 +1.22% 0.19 12.750 13.15 17 41
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 12:27 AM ET