AT&T Inc

(NYSE: T)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
35.02 Up +0.07 +0.20%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 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.T4IKC025000 NA NA NA NA 8.300 10.15 NA NA
26.000 126.2.T4IKC026000 NA NA NA NA 7.300 10.6 NA 233
27.000 126.2.T4IKC027000 NA NA NA NA 6.250 8.15 NA 98
27.500 126.2.T4IKC027500 NA NA NA NA 7.350 7.7 NA NA
28.000 126.2.T4IKC028000 7.10 unch unch 0.18 6.850 7.2 1 98
28.500 126.2.T4IKC028500 NA NA NA NA 6.350 6.7 NA NA
29.000 126.2.T4IKC029000 NA NA NA NA 5.850 6.2 NA NA
29.500 126.2.T4IKC029500 NA NA NA NA 5.350 5.7 NA NA
30.000 126.2.T4IKC030000 5.20 +0.34 +7.00% 0.18 4.850 5.2 3 17
30.500 126.2.T4IKC030500 NA NA NA NA 4.350 4.7 NA NA
31.000 126.2.T4IKC031000 3.70 -1.51 -28.98% 0.18 3.850 4.2 39 50
31.500 126.2.T4IKC031500 NA NA NA NA 3.350 3.7 NA NA
32.000 126.2.T4IKC032000 2.58 -0.66 -20.37% 0.18 2.880 3.2 2 334
32.500 126.2.T4IKC032500 2.30 +2.30 NA 0.16 2.390 2.68 1 41
33.000 126.2.T4IKC033000 2.01 +0.05 +2.55% 0.16 1.890 2.18 37 1,443
33.500 126.2.T4IKC033500 1.55 +0.07 +4.73% 0.13 1.480 1.65 5 259
34.000 126.2.T4IKC034000 1.08 +0.05 +4.85% 0.06 0.980 1.08 648 2,898
34.500 126.2.T4IKC034500 0.67 +0.17 +34.00% 0.10 0.510 0.62 277 12,040
35.000 126.2.T4IKC035000 0.16 -0.01 -5.88% 0.14 0.140 0.16 2,295 31,798
35.500 126.2.T4IKC035500 0.03 -0.02 -40.00% 0.03 0.020 0.03 1,110 20,184
36.000 126.2.T4IKC036000 0.01 -0.01 -50.00% 0.02 NA 0.02 65 18,497
36.500 126.2.T4IKC036500 0.02 +0.01 +100.00% 0.02 NA 0.02 4 162
37.000 126.2.T4IKC037000 0.02 unch unch 0.02 NA 0.02 10 16,779
37.500 126.2.T4IKC037500 NA NA NA NA NA 0.02 NA NA
38.000 126.2.T4IKC038000 0.01 unch unch 0.02 NA 0.02 15 10,249
38.500 126.2.T4IKC038500 NA NA NA NA NA 0.02 NA NA
39.000 126.2.T4IKC039000 0.01 unch unch 0.02 NA 0.02 120 539
39.500 126.2.T4IKC039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.T4IKC040000 0.01 -0.02 -66.67% 0.02 NA 0.02 20 228
40.500 126.2.T4IKC040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.T4IKC041000 NA NA NA NA NA 0.02 NA 53
41.500 126.2.T4IKC041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.T4IKC042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.T4IKC042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.T4IKC043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.T4IKC043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.T4IKC044000 NA NA NA NA NA 0.02 NA 20
SEPTEMBER 20, 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.T4UKC025000 NA NA NA NA NA 0.02 NA NA
26.000 126.2.T4UKC026000 0.02 +0.02 NA 0.02 NA 0.02 1 12
27.000 126.2.T4UKC027000 0.02 -0.01 -33.33% 0.02 NA 0.02 10 15
27.500 126.2.T4UKC027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.T4UKC028000 0.01 -0.03 -75.00% 0.02 NA 0.02 400 337
28.500 126.2.T4UKC028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.T4UKC029000 0.01 unch unch 0.02 NA 0.02 5 244
29.500 126.2.T4UKC029500 NA NA NA NA NA 0.03 24 24
30.000 126.2.T4UKC030000 0.01 unch unch 0.03 NA 0.03 4 904
30.500 126.2.T4UKC030500 NA NA NA NA NA 0.03 NA NA
31.000 126.2.T4UKC031000 0.04 unch unch 0.03 NA 0.03 40 217
31.500 126.2.T4UKC031500 0.01 -0.01 -50.00% 0.03 NA 0.03 170 747
32.000 126.2.T4UKC032000 0.03 +0.01 +50.00% 0.02 NA 0.02 3 1,918
32.500 126.2.T4UKC032500 0.02 -0.01 -33.33% 0.04 NA 0.04 131 1,490
33.000 126.2.T4UKC033000 0.02 -0.02 -50.00% 0.02 NA 0.02 11 18,186
33.500 126.2.T4UKC033500 0.02 unch unch 0.03 NA 0.03 10 1,654
34.000 126.2.T4UKC034000 0.02 unch unch 0.03 0.010 0.03 67 27,069
34.500 126.2.T4UKC034500 0.03 -0.04 -57.14% 0.04 0.020 0.04 111 31,629
35.000 126.2.T4UKC035000 0.15 -0.07 -31.82% 0.15 0.130 0.15 1,346 23,690
35.500 126.2.T4UKC035500 0.49 -0.19 -27.94% 0.04 0.490 0.52 236 593
36.000 126.2.T4UKC036000 1.02 -0.03 -2.86% 0.08 0.980 1.06 139 4,911
36.500 126.2.T4UKC036500 2.03 +2.03 NA 0.06 1.330 1.54 188 94
37.000 126.2.T4UKC037000 2.37 -0.05 -2.07% 0.06 1.820 2.04 7 17,367
37.500 126.2.T4UKC037500 2.48 +2.48 NA 0.06 2.320 2.54 36 36
38.000 126.2.T4UKC038000 3.40 +0.42 +14.09% 0.07 2.810 3.05 34 527
38.500 126.2.T4UKC038500 NA NA NA NA 3.300 3.55 NA NA
39.000 126.2.T4UKC039000 3.85 +3.85 NA 0.07 3.800 4.05 2 22
39.500 126.2.T4UKC039500 NA NA NA NA 4.300 4.55 NA NA
40.000 126.2.T4UKC040000 3.80 +3.80 NA 0.07 4.800 5.05 40 1
40.500 126.2.T4UKC040500 NA NA NA NA 5.300 5.65 NA NA
41.000 126.2.T4UKC041000 NA NA NA NA 5.800 6.15 NA NA
41.500 126.2.T4UKC041500 NA NA NA NA 6.300 6.65 NA NA
42.000 126.2.T4UKC042000 NA NA NA NA 6.800 7.15 NA NA
42.500 126.2.T4UKC042500 NA NA NA NA 5.850 9.25 NA NA
43.000 126.2.T4UKC043000 NA NA NA NA 6.700 8.05 NA NA
43.500 126.2.T4UKC043500 NA NA NA NA 6.850 10.2 NA NA
44.000 126.2.T4UKC044000 NA NA NA NA 7.350 10.7 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 3:46 AM ET