AT&T Inc

(NYSE: T)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
34.96Up+0.22+0.63%Today's Close  |  34.90 unch -0.17% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.T4I5C025000 NA NA NA NA 8.150 11.45 NA NA
26.000 126.2.T4I5C026000 NA NA NA NA 7.150 9 NA NA
27.000 126.2.T4I5C027000 NA NA NA NA 6.800 8 NA NA
27.500 126.2.T4I5C027500 NA NA NA NA 7.200 7.5 NA NA
28.000 126.2.T4I5C028000 NA NA NA NA 6.700 7 NA NA
28.500 126.2.T4I5C028500 NA NA NA NA 6.200 6.5 NA NA
29.000 126.2.T4I5C029000 NA NA NA NA 5.700 6 NA NA
29.500 126.2.T4I5C029500 NA NA NA NA 5.200 5.5 NA NA
30.000 126.2.T4I5C030000 NA NA NA NA 4.700 5 NA NA
30.500 126.2.T4I5C030500 NA NA NA NA 4.200 4.5 NA NA
31.000 126.2.T4I5C031000 NA NA NA NA 3.700 4 NA NA
31.500 126.2.T4I5C031500 NA NA NA NA 3.200 3.5 NA NA
32.000 126.2.T4I5C032000 2.83 +0.23 +8.85% 0.01 2.820 2.97 1 4
32.500 126.2.T4I5C032500 2.39 +0.34 +16.59% 0.01 2.230 2.47 54 38
33.000 126.2.T4I5C033000 1.89 +0.28 +17.39% 0.01 1.790 1.97 60 89
33.500 126.2.T4I5C033500 1.40 +0.29 +26.13% 0.02 1.310 1.48 24 261
34.000 126.2.T4I5C034000 0.91 +0.12 +15.19% 0.02 0.820 0.98 85 732
34.500 126.2.T4I5C034500 0.44 +0.14 +46.67% 0.05 0.460 0.51 149 800
35.000 126.2.T4I5C035000 0.16 +0.08 +100.00% 0.15 0.140 0.15 1,685 3,246
35.500 126.2.T4I5C035500 0.02 +0.01 +100.00% 0.02 0.010 0.02 308 609
36.000 126.2.T4I5C036000 0.02 -0.02 -50.00% 0.02 NA 0.02 97 214
36.500 126.2.T4I5C036500 0.02 -0.16 -88.89% 0.02 NA 0.02 29 580
37.000 126.2.T4I5C037000 0.02 unch unch 0.02 NA 0.02 4 52
37.500 126.2.T4I5C037500 0.02 -0.02 -50.00% 0.02 NA 0.02 40 476
38.000 126.2.T4I5C038000 0.05 +0.05 NA 0.02 NA 0.02 500 520
38.500 126.2.T4I5C038500 0.11 +0.11 NA 0.02 NA 0.02 57 56
39.000 126.2.T4I5C039000 0.04 +0.04 NA 0.02 NA 0.02 40 72
39.500 126.2.T4I5C039500 NA NA NA NA NA 0.02 NA NA
40.000 126.2.T4I5C040000 0.02 +0.02 NA 0.02 NA 0.02 4 4
40.500 126.2.T4I5C040500 NA NA NA NA NA 0.02 NA NA
41.000 126.2.T4I5C041000 NA NA NA NA NA 0.02 NA NA
41.500 126.2.T4I5C041500 NA NA NA NA NA 0.02 NA NA
42.000 126.2.T4I5C042000 NA NA NA NA NA 0.02 NA NA
42.500 126.2.T4I5C042500 NA NA NA NA NA 0.02 NA NA
43.000 126.2.T4I5C043000 NA NA NA NA NA 0.02 NA NA
43.500 126.2.T4I5C043500 NA NA NA NA NA 0.02 NA NA
44.000 126.2.T4I5C044000 NA NA NA NA NA 0.02 NA NA
45.000 126.2.T4I5C045000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.T4U5C025000 NA NA NA NA NA 0.02 NA NA
26.000 126.2.T4U5C026000 NA NA NA NA NA 0.02 NA NA
27.000 126.2.T4U5C027000 NA NA NA NA NA 0.02 NA NA
27.500 126.2.T4U5C027500 NA NA NA NA NA 0.02 NA NA
28.000 126.2.T4U5C028000 NA NA NA NA NA 0.02 NA NA
28.500 126.2.T4U5C028500 NA NA NA NA NA 0.02 NA NA
29.000 126.2.T4U5C029000 NA NA NA NA NA 0.02 NA NA
29.500 126.2.T4U5C029500 NA NA NA NA NA 0.02 NA NA
30.000 126.2.T4U5C030000 0.05 +0.05 NA 0.02 NA 0.02 5 5
30.500 126.2.T4U5C030500 NA NA NA NA NA 0.02 NA NA
31.000 126.2.T4U5C031000 NA NA NA NA NA 0.03 NA NA
31.500 126.2.T4U5C031500 0.10 +0.10 NA 0.03 NA 0.03 10 10
32.000 126.2.T4U5C032000 0.09 +0.09 NA 0.03 NA 0.03 3 11
32.500 126.2.T4U5C032500 0.01 -0.01 -50.00% 0.03 NA 0.03 10 118
33.000 126.2.T4U5C033000 0.01 -0.05 -83.33% 0.03 NA 0.03 20 539
33.500 126.2.T4U5C033500 0.05 -0.02 -28.57% 0.03 NA 0.03 91 225
34.000 126.2.T4U5C034000 0.04 unch unch 0.04 0.020 0.04 138 1,165
34.500 126.2.T4U5C034500 0.07 -0.05 -41.67% 0.06 0.050 0.06 1,179 955
35.000 126.2.T4U5C035000 0.24 -0.16 -40.00% 0.17 0.190 0.21 111 696
35.500 126.2.T4U5C035500 0.63 -0.44 -41.12% 0.05 0.560 0.59 40 169
36.000 126.2.T4U5C036000 1.28 -0.52 -28.89% 0.23 1.040 1.27 21 87
36.500 126.2.T4U5C036500 1.85 +0.55 +42.31% 0.25 1.540 1.79 1 85
37.000 126.2.T4U5C037000 2.34 +0.96 +69.57% 0.24 2.040 2.28 1 1,198
37.500 126.2.T4U5C037500 2.85 -0.06 -2.06% 0.25 2.540 2.79 40 40
38.000 126.2.T4U5C038000 2.59 +2.59 NA 0.26 3.000 3.3 1 1
38.500 126.2.T4U5C038500 NA NA NA NA 3.500 3.75 NA NA
39.000 126.2.T4U5C039000 NA NA NA NA 4.000 4.25 NA NA
39.500 126.2.T4U5C039500 NA NA NA NA 4.500 4.75 NA NA
40.000 126.2.T4U5C040000 NA NA NA NA 5.000 5.3 NA NA
40.500 126.2.T4U5C040500 NA NA NA NA 5.500 5.75 NA NA
41.000 126.2.T4U5C041000 NA NA NA NA 6.000 6.25 NA NA
41.500 126.2.T4U5C041500 NA NA NA NA 6.500 6.8 NA NA
42.000 126.2.T4U5C042000 NA NA NA NA 7.000 7.25 NA NA
42.500 126.2.T4U5C042500 NA NA NA NA 7.400 8.05 NA NA
43.000 126.2.T4U5C043000 NA NA NA NA 7.900 8.55 NA NA
43.500 126.2.T4U5C043500 NA NA NA NA 7.400 9.45 NA NA
44.000 126.2.T4U5C044000 NA NA NA NA 7.900 9.8 NA NA
45.000 126.2.T4U5C045000 NA NA NA NA 8.550 11.85 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 7:33 PM ET