$35.13 +0.31 (0.89%) AT&T Inc - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 35.13
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.31 (0.89%)
Prev Close: 34.82
Open: 34.89
Bid: 35.08
Ask: 35.17
Options:

Call Options: T

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 T1428K25 7.90 0.00 8.30 1.0 10.20 40.0 0.0 0
26.00 T1428K26 6.75 0.00 7.25 100.0 9.15 164.0 0.0 0
27.00 T1428K27 7.05 0.00 5.90 1.0 8.40 280.0 0.0 0
27.50 T1428K27.5 7.00 0.00 7.40 127.0 7.85 249.0 0.0 0
28.00 T1428K28 6.50 0.00 6.90 127.0 7.35 288.0 0.0 0
28.50 T1428K28.5 6.00 0.00 6.35 127.0 6.85 228.0 0.0 0
29.00 T1428K29 5.50 0.00 5.85 127.0 6.35 288.0 0.0 0
29.50 T1428K29.5 5.00 0.00 5.40 127.0 5.85 283.0 0.0 0
30.00 T1428K30 3.60 -0.90 4.90 140.0 5.30 124.0 13.0 23
30.50 T1428K30.5 3.35 -0.65 4.40 140.0 4.85 124.0 17.0 17
31.00 T1428K31 3.16 -0.34 3.90 640.0 4.35 1156.0 30.0 231
31.50 T1428K31.5 2.41 -0.59 3.40 140.0 3.85 124.0 21.0 21
32.00 T1428K32 2.40 -0.10 2.90 502.0 3.25 295.0 23.0 88
32.50 T1428K32.5 2.00 0.00 2.40 1389.0 2.73 2279.0 45.0 127
33.00 T1428K33 1.51 0.00 1.90 2505.0 2.23 3441.0 2.0 184
33.50 T1428K33.5 1.15 0.14 1.41 2762.0 1.71 3539.0 3.0 841
34.00 T1428K34 1.21 0.47 0.92 4118.0 1.20 3925.0 12.0 955
34.50 T1428K34.5 0.62 0.28 0.61 229.0 0.65 643.0 389.0 1,491
35.00 T1428K35 0.15 0.08 0.14 2392.0 0.18 1042.0 1219.0 3,675
35.50 T1428K35.5 0.01 0.00 0.01 10.0 0.01 166.0 40.0 4,061
36.00 T1428K36 0.01 0.00 0.01 1.0 0.01 127.0 2.0 3,103
36.50 T1428K36.5 0.09 0.05 0.01 224.0 0.04 1619.0 13.0 2,322
37.00 T1428K37 0.02 -0.02 0.01 497.0 0.01 352.0 1.0 1
37.50 T1428K37.5 0.04 0.00 0.01 80.0 0.04 1258.0 0.0 0
38.00 T1428K38 0.03 0.00 0.01 10.0 0.04 1453.0 0.0 0
38.50 T1428K38.5 0.02 0.00 0.01 53.0 0.04 1258.0 0.0 0
39.00 T1428K39 0.02 0.00 0.00 0.0 0.04 1258.0 0.0 0
39.50 T1428K39.5 0.02 0.00 0.00 0.0 0.04 1258.0 0.0 0
40.00 T1428K40 0.02 0.00 0.00 0.0 0.04 1258.0 0.0 0
40.50 T1428K40.5 0.02 0.00 0.00 0.0 0.04 1080.0 0.0 0
41.00 T1428K41 0.02 0.00 0.00 0.0 0.04 1080.0 0.0 0
41.50 T1428K41.5 0.02 0.00 0.00 0.0 0.04 885.0 0.0 0
42.00 T1428K42 0.02 0.00 0.00 0.0 0.04 64.0 0.0 0
42.50 T1428K42.5 0.02 0.00 0.00 0.0 0.04 919.0 0.0 0
43.00 T1428K43 0.02 0.00 0.00 0.0 0.04 919.0 0.0 0
43.50 T1428K43.5 0.02 0.00 0.00 0.0 0.04 988.0 0.0 0
44.00 T1428K44 0.02 0.00 0.00 0.0 0.04 988.0 0.0 0

Put Options: T

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 T1428W25 0.02 -0.01 0.01 10.0 0.04 382.0 10.0 10
26.00 T1428W26 0.02 0.00 0.01 10.0 0.04 382.0 0.0 0
27.00 T1428W27 0.03 0.00 0.01 10.0 0.04 382.0 0.0 0
27.50 T1428W27.5 0.02 0.00 0.01 10.0 0.04 424.0 0.0 0
28.00 T1428W28 0.03 -0.01 0.01 81.0 0.04 436.0 10.0 10
28.50 T1428W28.5 0.02 0.00 0.01 81.0 0.04 358.0 0.0 0
29.00 T1428W29 0.02 0.00 0.01 10.0 0.04 977.0 0.0 0
29.50 T1428W29.5 0.02 -0.01 0.01 10.0 0.04 1006.0 15.0 15
30.00 T1428W30 0.03 0.00 0.01 10.0 0.04 1420.0 100.0 200
30.50 T1428W30.5 0.13 0.10 0.01 10.0 0.04 1001.0 10.0 10
31.00 T1428W31 0.20 0.17 0.01 10.0 0.04 987.0 2.0 2
31.50 T1428W31.5 0.03 0.00 0.01 10.0 0.04 892.0 0.0 0
32.00 T1428W32 0.01 0.00 0.01 10.0 0.04 1205.0 10.0 216
32.50 T1428W32.5 0.08 0.03 0.01 10.0 0.04 1355.0 9.0 922
33.00 T1428W33 0.01 -0.01 0.01 10.0 0.04 1333.0 10.0 716
33.50 T1428W33.5 0.01 0.00 0.01 7.0 0.01 227.0 7.0 756
34.00 T1428W34 0.01 -0.05 0.01 2.0 0.01 207.0 38.0 1,515
34.50 T1428W34.5 0.01 -0.05 0.01 40.0 0.02 50.0 202.0 2,688
35.00 T1428W35 0.04 -0.21 0.02 707.0 0.04 37.0 371.0 3,077
35.50 T1428W35.5 0.33 -0.87 0.30 2331.0 0.48 3422.0 14.0 475
36.00 T1428W36 0.59 -0.54 0.79 2687.0 1.10 3728.0 50.0 167
36.50 T1428W36.5 2.00 0.39 1.27 455.0 1.60 902.0 15.0 9
37.00 T1428W37 2.11 0.00 1.76 446.0 2.10 843.0 0.0 0
37.50 T1428W37.5 2.59 0.00 2.26 446.0 2.60 911.0 0.0 0
38.00 T1428W38 3.00 0.00 2.76 440.0 3.05 357.0 0.0 0
38.50 T1428W38.5 3.60 0.00 3.25 129.0 3.50 875.0 0.0 0
39.00 T1428W39 4.05 0.00 3.70 100.0 4.05 164.0 0.0 0
39.50 T1428W39.5 4.60 0.00 4.25 129.0 4.50 875.0 0.0 0
40.00 T1428W40 5.05 0.00 4.75 129.0 5.00 875.0 0.0 0
40.50 T1428W40.5 5.55 0.00 5.20 127.0 5.50 875.0 0.0 0
41.00 T1428W41 5.90 0.00 5.75 129.0 6.00 875.0 0.0 0
41.50 T1428W41.5 6.40 0.00 6.20 100.0 6.60 164.0 0.0 0
42.00 T1428W42 6.95 0.00 6.75 121.0 7.10 199.0 0.0 0
42.50 T1428W42.5 6.30 0.00 7.25 40.0 7.85 420.0 0.0 0
43.00 T1428W43 7.50 0.00 7.75 40.0 8.35 420.0 0.0 0
43.50 T1428W43.5 7.65 0.00 6.45 1.0 9.25 420.0 0.0 0
44.00 T1428W44 7.60 0.00 8.75 40.0 9.35 280.0 0.0 0