AT&T Inc

(NYSE: T)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.54 Up +0.04 +0.11%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 1, 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.T4H1C025000 NA NA NA NA 10.150 10.75 NA NA
26.000 126.2.T4H1C026000 NA NA NA NA 9.350 9.75 NA NA
27.000 126.2.T4H1C027000 NA NA NA NA 8.350 8.75 NA NA
27.500 126.2.T4H1C027500 NA NA NA NA 7.850 8.25 NA NA
28.000 126.2.T4H1C028000 NA NA NA NA 7.450 7.7 NA NA
28.500 126.2.T4H1C028500 NA NA NA NA 6.950 7.2 NA NA
29.000 126.2.T4H1C029000 NA NA NA NA 6.450 6.7 NA NA
29.500 126.2.T4H1C029500 NA NA NA NA 5.950 6.2 NA NA
30.000 126.2.T4H1C030000 NA NA NA NA 5.450 5.7 NA NA
30.500 126.2.T4H1C030500 NA NA NA NA 4.950 5.15 NA NA
31.000 126.2.T4H1C031000 NA NA NA NA 4.450 4.65 NA NA
31.500 126.2.T4H1C031500 NA NA NA NA 3.950 4.15 NA NA
32.000 126.2.T4H1C032000 NA NA NA NA 3.450 3.65 NA NA
32.500 126.2.T4H1C032500 NA NA NA NA 2.990 3.15 NA NA
33.000 126.2.T4H1C033000 2.68 -0.77 -22.32% 0.07 2.490 2.61 36 216
33.500 126.2.T4H1C033500 2.60 +0.35 +15.56% 0.07 2.000 2.11 125 140
34.000 126.2.T4H1C034000 2.21 +0.02 +0.91% 0.07 1.500 1.61 235 235
34.500 126.2.T4H1C034500 1.54 +0.32 +26.23% 0.07 1.020 1.11 21 31
35.000 126.2.T4H1C035000 0.61 -0.13 -17.57% 0.11 0.580 0.65 268 437
35.500 126.2.T4H1C035500 0.25 +0.08 +47.06% 0.23 0.240 0.27 975 1,350
36.000 126.2.T4H1C036000 0.07 unch unch 0.08 0.070 0.08 518 1,829
36.500 126.2.T4H1C036500 0.02 -0.01 -33.33% 0.03 0.020 0.03 118 3,370
37.000 126.2.T4H1C037000 0.01 -0.01 -50.00% 0.02 NA 0.02 19 2,310
37.500 126.2.T4H1C037500 0.04 +0.01 +33.33% 0.02 NA 0.02 20 68
38.000 126.2.T4H1C038000 0.02 unch unch 0.02 NA 0.02 20 35
38.500 126.2.T4H1C038500 0.04 +0.04 NA 0.02 NA 0.02 10 10
39.000 126.2.T4H1C039000 NA NA NA NA NA 0.02 NA NA
39.500 126.2.T4H1C039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.T4H1C040000 NA NA NA NA NA 0.02 NA NA
40.500 126.2.T4H1C040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.T4H1C041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.T4H1C041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.T4H1C042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.T4H1C042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.T4H1C043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.T4H1C043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.T4H1C044000 NA NA NA NA NA 0.02 NA NA
44.500 126.2.T4H1C044500 NA NA NA NA NA 0.02 NA NA
45.000 126.2.T4H1C045000 NA NA NA NA NA 0.02 NA NA
AUGUST 1, 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.T4T1C025000 NA NA NA NA NA 0.02 NA NA
26.000 126.2.T4T1C026000 NA NA NA NA NA 0.02 NA NA
27.000 126.2.T4T1C027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.T4T1C027500 0.02 unch unch 0.02 NA 0.02 6 187
28.000 126.2.T4T1C028000 0.02 +0.02 NA 0.02 NA 0.02 41 41
28.500 126.2.T4T1C028500 0.03 +0.03 NA 0.02 NA 0.02 36 36
29.000 126.2.T4T1C029000 NA NA NA NA NA 0.02 NA NA
29.500 126.2.T4T1C029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.T4T1C030000 0.01 +0.01 NA 0.02 NA 0.02 3 3
30.500 126.2.T4T1C030500 0.02 -0.03 -60.00% 0.02 NA 0.02 2 302
31.000 126.2.T4T1C031000 NA NA NA NA NA 0.02 NA NA
31.500 126.2.T4T1C031500 0.04 -0.02 -33.33% 0.02 NA 0.02 3 301
32.000 126.2.T4T1C032000 0.01 -0.10 -90.91% 0.03 NA 0.03 30 31
32.500 126.2.T4T1C032500 0.02 -0.12 -85.71% 0.03 NA 0.03 3 47
33.000 126.2.T4T1C033000 0.01 -0.01 -50.00% 0.02 0.010 0.02 28 457
33.500 126.2.T4T1C033500 0.06 -0.02 -25.00% 0.03 0.010 0.03 12 126
34.000 126.2.T4T1C034000 0.03 -0.02 -40.00% 0.04 0.010 0.04 65 3,127
34.500 126.2.T4T1C034500 0.04 -0.02 -33.33% 0.04 0.030 0.04 2 4,027
35.000 126.2.T4T1C035000 0.08 -0.04 -33.33% 0.09 0.070 0.09 1,211 4,009
35.500 126.2.T4T1C035500 0.22 -0.07 -24.14% 0.22 0.200 0.22 406 6,081
36.000 126.2.T4T1C036000 0.53 -0.15 -22.06% 0.08 0.500 0.54 52 2,482
36.500 126.2.T4T1C036500 0.93 +0.19 +25.68% 0.07 0.860 1.03 10 290
37.000 126.2.T4T1C037000 1.72 +0.52 +43.33% 0.07 1.340 1.53 45 256
37.500 126.2.T4T1C037500 1.96 -0.15 -7.11% 0.07 1.840 2.03 5 202
38.000 126.2.T4T1C038000 NA NA NA NA 2.340 2.53 NA NA
38.500 126.2.T4T1C038500 2.62 +2.62 NA 0.09 2.830 3.05 16 16
39.000 126.2.T4T1C039000 NA NA NA NA 3.300 3.55 NA NA
39.500 126.2.T4T1C039500 NA NA NA NA 3.800 4.05 NA NA
40.000 126.2.T4T1C040000 NA NA NA NA 4.300 4.55 NA NA
40.500 126.2.T4T1C040500 NA NA NA NA 4.800 5.05 NA NA
41.000 126.2.T4T1C041000 NA NA NA NA 5.300 5.55 NA NA
41.500 126.2.T4T1C041500 NA NA NA NA 5.800 6.05 NA NA
42.000 126.2.T4T1C042000 NA NA NA NA 6.300 6.55 NA NA
42.500 126.2.T4T1C042500 NA NA NA NA 6.800 7.05 NA NA
43.000 126.2.T4T1C043000 NA NA NA NA 7.250 7.65 NA NA
43.500 126.2.T4T1C043500 NA NA NA NA 7.750 8.15 NA NA
44.000 126.2.T4T1C044000 NA NA NA NA 8.250 8.65 NA NA
44.500 126.2.T4T1C044500 NA NA NA NA 8.750 9.15 NA NA
45.000 126.2.T4T1C045000 NA NA NA NA 9.200 9.65 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 6:25 AM ET