AT&T Inc $35.47

up +0.31


19/9/2014 04:00 PM  |  NYSE : T  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 35.47
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: 0.31 (0.88 %)
Prev Close: 35.16
Open: 35.35
Bid: 35.40
Ask: 35.45
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get T Trend Analysis - it has underperformed the S&P 500 by 15%
Options:

Call Options: T

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 T1426I27.5 6.75 0.00 6.40 120.0 8.85 100.0 0.0 0
28.00 T1426I28 6.90 0.00 7.15 174.0 7.50 29.0 0.0 0
28.50 T1426I28.5 6.40 0.00 6.65 1080.0 7.00 95.0 0.0 0
29.00 T1426I29 5.90 0.00 6.15 708.0 6.50 38.0 0.0 0
29.50 T1426I29.5 5.40 0.00 5.65 1613.0 6.00 157.0 0.0 0
30.00 T1426I30 4.90 0.00 5.15 51.0 5.50 51.0 0.0 0
30.50 T1426I30.5 4.40 0.00 4.70 61.0 5.00 36.0 0.0 0
31.00 T1426I31 3.90 0.00 4.20 1518.0 4.55 282.0 0.0 0
31.50 T1426I31.5 3.40 0.00 3.70 1462.0 4.05 323.0 0.0 0
32.00 T1426I32 2.59 -0.36 3.20 610.0 3.55 385.0 1.0 1
32.50 T1426I32.5 2.18 -0.28 2.70 702.0 3.05 358.0 1.0 1
33.00 T1426I33 1.51 -0.45 2.21 1752.0 2.52 267.0 13.0 54
33.50 T1426I33.5 1.86 0.38 1.80 1239.0 2.02 318.0 3.0 90
34.00 T1426I34 1.31 0.28 1.25 2100.0 1.52 162.0 5.0 294
34.50 T1426I34.5 0.95 0.31 0.95 2324.0 1.04 1683.0 42.0 1,530
35.00 T1426I35 0.52 0.17 0.52 249.0 0.55 353.0 1763.0 8,831
35.50 T1426I35.5 0.18 0.10 0.18 241.0 0.20 209.0 2220.0 4,219
36.00 T1426I36 0.04 0.03 0.04 40.0 0.05 1443.0 209.0 549
36.50 T1426I36.5 0.05 0.02 0.01 10.0 0.02 434.0 2.0 72
37.00 T1426I37 0.02 0.00 0.01 52.0 0.02 591.0 10.0 0
37.50 T1426I37.5 0.02 0.00 0.01 10.0 0.02 861.0 0.0 0
38.00 T1426I38 0.02 0.00 0.01 11.0 0.02 748.0 0.0 0
38.50 T1426I38.5 0.02 0.00 0.01 81.0 0.02 749.0 0.0 0
39.00 T1426I39 0.02 0.00 0.01 13.0 0.02 1112.0 0.0 0
39.50 T1426I39.5 0.02 0.00 0.01 60.0 0.02 750.0 0.0 0
40.00 T1426I40 0.02 0.00 0.01 64.0 0.02 1056.0 0.0 0
40.50 T1426I40.5 0.02 0.00 0.00 0.0 0.02 1054.0 0.0 0
41.00 T1426I41 0.02 0.00 0.00 0.0 0.02 1055.0 0.0 0
41.50 T1426I41.5 0.02 0.00 0.00 0.0 0.02 1056.0 0.0 0
42.00 T1426I42 0.02 0.00 0.00 0.0 0.02 1056.0 0.0 0
42.50 T1426I42.5 0.02 0.00 0.00 0.0 0.02 1056.0 0.0 0
43.00 T1426I43 0.02 0.00 0.00 0.0 0.02 1063.0 0.0 0
43.50 T1426I43.5 0.02 0.00 0.00 0.0 0.02 1063.0 0.0 0
44.00 T1426I44 0.02 0.00 0.00 0.0 0.02 1057.0 0.0 0

Put Options: T

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.50 T1426U27.5 0.02 0.00 0.01 75.0 0.02 1118.0 0.0 0
28.00 T1426U28 0.02 0.00 0.01 95.0 0.02 1121.0 0.0 0
28.50 T1426U28.5 0.02 0.00 0.01 115.0 0.02 1116.0 0.0 0
29.00 T1426U29 0.01 -0.01 0.01 95.0 0.02 1111.0 10.0 10
29.50 T1426U29.5 0.01 -0.01 0.01 88.0 0.02 926.0 191.0 193
30.00 T1426U30 0.02 0.00 0.01 100.0 0.02 607.0 298.0 301
30.50 T1426U30.5 0.01 0.00 0.01 75.0 0.02 654.0 20.0 20
31.00 T1426U31 0.02 0.00 0.01 10.0 0.02 224.0 0.0 0
31.50 T1426U31.5 0.02 -0.01 0.01 10.0 0.02 558.0 100.0 111
32.00 T1426U32 0.01 -0.02 0.01 68.0 0.02 1.0 20.0 120
32.50 T1426U32.5 0.05 0.02 0.01 213.0 0.03 1219.0 5.0 66
33.00 T1426U33 0.04 0.00 0.01 275.0 0.03 1192.0 10.0 118
33.50 T1426U33.5 0.04 0.02 0.01 395.0 0.04 2805.0 27.0 757
34.00 T1426U34 0.02 -0.03 0.02 350.0 0.03 128.0 25.0 1,247
34.50 T1426U34.5 0.04 -0.05 0.03 590.0 0.05 1804.0 150.0 2,035
35.00 T1426U35 0.09 -0.08 0.07 680.0 0.09 597.0 310.0 574
35.50 T1426U35.5 0.23 -0.27 0.23 60.0 0.24 44.0 653.0 25
36.00 T1426U36 0.92 0.16 0.54 2244.0 0.74 2894.0 10.0 30
36.50 T1426U36.5 1.63 0.39 1.01 282.0 1.29 1417.0 1.0 20
37.00 T1426U37 1.73 0.00 1.51 427.0 1.79 1474.0 0.0 0
37.50 T1426U37.5 2.23 0.00 2.01 100.0 2.32 111.0 0.0 0
38.00 T1426U38 2.73 0.00 2.50 202.0 2.81 889.0 0.0 0
38.50 T1426U38.5 3.20 0.00 3.00 117.0 3.35 939.0 0.0 0
39.00 T1426U39 3.70 0.00 3.50 41.0 3.85 165.0 0.0 0
39.50 T1426U39.5 4.20 0.00 4.00 45.0 4.35 171.0 0.0 0
40.00 T1426U40 4.70 0.00 4.50 45.0 4.85 171.0 0.0 0
40.50 T1426U40.5 5.20 0.00 5.00 41.0 5.35 165.0 0.0 0
41.00 T1426U41 5.70 0.00 5.50 41.0 5.85 165.0 0.0 0
41.50 T1426U41.5 6.20 0.00 6.00 41.0 6.35 165.0 0.0 0
42.00 T1426U42 6.70 0.00 6.50 41.0 6.85 165.0 0.0 0
42.50 T1426U42.5 7.20 0.00 7.00 41.0 7.35 165.0 0.0 0
43.00 T1426U43 6.70 0.00 6.65 120.0 7.75 633.0 0.0 0
43.50 T1426U43.5 7.30 0.00 7.15 120.0 8.25 633.0 0.0 0
44.00 T1426U44 7.20 0.00 7.65 120.0 8.75 633.0 0.0 0
Trading Center