$34.45 +0.17 (0.48%) AT&T Inc - NYSE

Oct. 21, 2014 | 01:20 PM
Last Trade: 34.45
Trade Time: Oct 21 01:20 PM Eastern Daylight Time
Change: +0.17 (0.48%)
Prev Close: 34.28
Open: 34.27
Bid: 34.44
Ask: 34.45
Options:

Call Options: T

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 T1424J24 9.40 0.00 8.80 97.0 10.60 120.0 0.0 0
25.00 T1424J25 8.80 0.00 9.15 60.0 9.55 60.0 0.0 0
26.00 T1424J26 7.80 0.00 6.85 60.0 9.95 60.0 0.0 0
26.00 T1431J26 7.90 0.00 8.15 301.0 8.55 152.0 0.0 0
26.50 T1424J26.5 7.25 0.00 6.25 97.0 8.30 85.0 0.0 0
27.00 T1424J27 6.85 0.00 7.15 318.0 7.55 282.0 0.0 0
27.00 T1431J27 6.90 0.00 7.20 409.0 7.55 276.0 0.0 0
27.50 T1424J27.5 6.35 0.00 6.65 244.0 7.05 1731.0 0.0 0
28.00 T1424J28 5.85 0.00 6.15 426.0 6.55 1709.0 0.0 0
28.00 T1431J28 5.90 0.00 6.20 175.0 6.55 416.0 0.0 0
28.50 T1424J28.5 5.35 0.00 5.65 271.0 6.05 1410.0 0.0 0
29.00 T1424J29 4.85 0.00 5.15 280.0 5.55 1494.0 0.0 0
29.00 T1431J29 4.90 0.00 5.20 187.0 5.55 1559.0 0.0 0
29.50 T1424J29.5 4.35 0.00 4.65 271.0 5.05 1734.0 0.0 0
29.50 T1431J29.5 4.40 0.00 4.70 232.0 5.05 138.0 0.0 0
30.00 T1424J30 3.90 0.05 4.15 204.0 4.55 1186.0 20.0 20
30.00 T1431J30 3.90 0.00 4.20 227.0 4.55 166.0 0.0 0
30.50 T1424J30.5 3.35 0.00 3.65 167.0 4.05 1300.0 0.0 0
30.50 T1431J30.5 3.45 0.00 3.70 224.0 4.10 1322.0 0.0 0
31.00 T1424J31 2.90 0.00 3.15 200.0 3.55 1386.0 0.0 0
31.00 T1431J31 2.96 0.00 3.25 510.0 3.60 138.0 0.0 0
31.50 T1424J31.5 2.43 0.00 2.69 370.0 3.05 96.0 0.0 0
31.50 T1431J31.5 2.48 0.00 2.76 115.0 3.10 1449.0 0.0 0
32.00 T1424J32 2.25 0.00 2.20 2190.0 2.58 3164.0 2.0 471
32.00 T1431J32 2.46 0.45 2.38 376.0 2.57 268.0 2.0 0
32.50 T1424J32.5 1.50 0.04 1.72 78.0 2.06 145.0 20.0 75
32.50 T1431J32.5 1.55 -0.05 1.79 547.0 2.10 1683.0 1.0 71
33.00 T1424J33 1.30 0.14 1.26 24.0 1.56 3827.0 3.0 247
33.00 T1431J33 1.26 -0.05 1.39 3235.0 1.61 4221.0 2.0 105
33.50 T1424J33.5 0.80 -0.06 0.96 2543.0 1.09 4313.0 2.0 1,612
33.50 T1431J33.5 0.94 0.00 1.04 179.0 1.08 506.0 23.0 428
34.00 T1424J34 0.56 0.10 0.58 122.0 0.61 283.0 226.0 2,496
34.00 T1431J34 0.67 0.10 0.61 170.0 0.70 3715.0 85.0 1,940
34.50 T1424J34.5 0.28 0.07 0.25 166.0 0.28 499.0 1016.0 4,252
34.50 T1431J34.5 0.36 0.08 0.32 194.0 0.34 59.0 551.0 1,003
35.00 T1424J35 0.08 0.01 0.07 367.0 0.09 606.0 217.0 8,357
35.00 T1431J35 0.13 0.01 0.12 200.0 0.14 2230.0 113.0 2,085
35.50 T1424J35.5 0.02 0.01 0.01 78.0 0.02 113.0 496.0 7,664
35.50 T1431J35.5 0.04 0.00 0.03 190.0 0.05 686.0 20.0 2,056
36.00 T1424J36 0.02 0.00 0.01 10.0 0.04 1798.0 8.0 2,108
36.00 T1431J36 0.02 -0.02 0.02 4.0 0.04 2091.0 4.0 2,313
36.50 T1424J36.5 0.02 0.00 0.02 3.0 0.03 791.0 3.0 508
36.50 T1431J36.5 0.02 -0.01 0.01 10.0 0.03 664.0 97.0 274
37.00 T1424J37 0.03 0.01 0.01 77.0 0.02 489.0 15.0 269
37.00 T1431J37 0.01 -0.01 0.01 257.0 0.02 264.0 1.0 9
37.50 T1424J37.5 0.02 0.00 0.01 75.0 0.02 581.0 0.0 0
37.50 T1431J37.5 0.02 0.00 0.01 10.0 0.02 269.0 0.0 0
38.00 T1424J38 0.02 0.00 0.01 25.0 0.02 562.0 0.0 0
38.00 T1431J38 0.02 0.00 0.01 1.0 0.02 572.0 0.0 0
38.50 T1424J38.5 0.02 0.00 0.01 52.0 0.02 562.0 0.0 0
38.50 T1431J38.5 0.02 0.00 0.00 0.0 0.02 572.0 0.0 0
39.00 T1424J39 0.02 0.00 0.00 0.0 0.02 592.0 0.0 0
39.00 T1431J39 0.02 0.00 0.00 0.0 0.02 550.0 0.0 0
39.50 T1424J39.5 0.02 0.00 0.00 0.0 0.02 809.0 0.0 0
39.50 T1431J39.5 0.02 0.00 0.00 0.0 0.02 572.0 0.0 0
40.00 T1424J40 0.02 0.00 0.00 0.0 0.02 809.0 0.0 0
40.00 T1431J40 0.02 0.00 0.00 0.0 0.02 572.0 0.0 0
40.50 T1424J40.5 0.02 0.00 0.00 0.0 0.02 809.0 0.0 0
40.50 T1431J40.5 0.02 0.00 0.00 0.0 0.02 626.0 0.0 0
41.00 T1424J41 0.02 0.00 0.00 0.0 0.02 820.0 0.0 0
41.00 T1431J41 0.02 0.00 0.00 0.0 0.02 709.0 0.0 0
41.50 T1424J41.5 0.02 0.00 0.00 0.0 0.02 738.0 0.0 0
41.50 T1431J41.5 0.02 0.00 0.00 0.0 0.02 709.0 0.0 0
42.00 T1424J42 0.02 0.00 0.00 0.0 0.02 799.0 0.0 0
42.00 T1431J42 0.02 0.00 0.00 0.0 0.02 727.0 0.0 0
42.50 T1424J42.5 0.02 0.00 0.00 0.0 0.02 809.0 0.0 0
42.50 T1431J42.5 0.02 0.00 0.00 0.0 0.02 738.0 0.0 0
43.00 T1424J43 0.02 0.00 0.00 0.0 0.02 802.0 0.0 0
43.00 T1431J43 0.02 0.00 0.00 0.0 0.02 593.0 0.0 0
43.50 T1424J43.5 0.02 0.00 0.00 0.0 0.02 809.0 0.0 0
43.50 T1431J43.5 0.02 0.00 0.00 0.0 0.02 738.0 0.0 0
44.00 T1424J44 0.02 0.00 0.00 0.0 0.02 809.0 0.0 0
44.00 T1431J44 0.02 0.00 0.00 0.0 0.02 738.0 0.0 0

Put Options: T

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 T1424V24 0.02 0.00 0.01 150.0 0.02 814.0 0.0 0
25.00 T1424V25 0.02 0.00 0.01 150.0 0.01 233.0 0.0 0
26.00 T1424V26 0.02 0.00 0.01 85.0 0.02 820.0 0.0 0
26.00 T1431V26 0.01 0.00 0.01 204.0 0.02 625.0 0.0 0
26.50 T1424V26.5 0.02 0.00 0.01 162.0 0.02 820.0 0.0 0
27.00 T1424V27 0.02 0.00 0.01 85.0 0.02 713.0 0.0 0
27.00 T1431V27 0.01 0.00 0.01 129.0 0.02 528.0 0.0 0
27.50 T1424V27.5 0.02 0.00 0.01 154.0 0.02 544.0 125.0 208
28.00 T1424V28 0.03 0.01 0.01 160.0 0.02 587.0 20.0 20
28.00 T1431V28 0.01 0.00 0.01 129.0 0.02 147.0 200.0 82
28.50 T1424V28.5 0.02 0.00 0.01 192.0 0.02 681.0 100.0 265
29.00 T1424V29 0.01 -0.01 0.01 124.0 0.01 158.0 44.0 680
29.00 T1431V29 0.03 0.00 0.01 11.0 0.03 364.0 4.0 104
29.50 T1424V29.5 0.04 0.03 0.01 160.0 0.02 455.0 100.0 100
29.50 T1431V29.5 0.02 0.00 0.01 141.0 0.03 269.0 0.0 0
30.00 T1424V30 0.05 0.04 0.01 106.0 0.02 206.0 105.0 117
30.00 T1431V30 0.02 0.00 0.01 761.0 0.03 114.0 0.0 0
30.50 T1424V30.5 0.01 -0.04 0.01 140.0 0.02 122.0 220.0 308
30.50 T1431V30.5 0.03 0.00 0.02 108.0 0.04 1068.0 0.0 0
31.00 T1424V31 0.08 0.07 0.01 113.0 0.03 639.0 2.0 20
31.00 T1431V31 0.10 0.07 0.02 625.0 0.06 2559.0 20.0 20
31.50 T1424V31.5 0.09 0.08 0.01 220.0 0.04 1276.0 16.0 19
31.50 T1431V31.5 0.14 0.10 0.02 692.0 0.04 211.0 10.0 36
32.00 T1424V32 0.05 0.03 0.01 584.0 0.06 3076.0 53.0 422
32.00 T1431V32 0.10 0.00 0.03 628.0 0.08 3100.0 10.0 206
32.50 T1424V32.5 0.05 0.00 0.01 1990.0 0.04 1414.0 285.0 1,126
32.50 T1431V32.5 0.09 0.00 0.04 677.0 0.10 3897.0 2.0 235
33.00 T1424V33 0.05 0.00 0.03 1664.0 0.05 275.0 100.0 1,610
33.00 T1431V33 0.09 -0.05 0.06 1728.0 0.09 3196.0 79.0 533
33.50 T1424V33.5 0.07 -0.04 0.06 1112.0 0.08 335.0 404.0 8,981
33.50 T1431V33.5 0.13 -0.05 0.11 109.0 0.13 78.0 55.0 609
34.00 T1424V34 0.15 -0.08 0.14 76.0 0.16 383.0 181.0 2,665
34.00 T1431V34 0.22 -0.07 0.20 69.0 0.22 2080.0 64.0 5,869
34.50 T1424V34.5 0.33 -0.21 0.31 116.0 0.33 23.0 889.0 3,726
34.50 T1431V34.5 0.38 -0.17 0.37 557.0 0.40 2439.0 293.0 343
35.00 T1424V35 0.62 -0.17 0.62 257.0 0.66 403.0 17.0 2,702
35.00 T1431V35 0.81 -0.08 0.66 378.0 0.73 3501.0 4.0 1,217
35.50 T1424V35.5 1.05 -0.16 0.99 986.0 1.17 2741.0 23.0 405
35.50 T1431V35.5 1.04 -0.21 1.01 2513.0 1.16 1762.0 55.0 133
36.00 T1424V36 2.06 0.35 1.46 276.0 1.69 232.0 12.0 42
36.00 T1431V36 1.99 0.26 1.47 345.0 1.78 3283.0 3.0 121
36.50 T1424V36.5 2.41 0.21 2.02 1.0 2.19 506.0 7.0 36
36.50 T1431V36.5 1.82 -0.39 1.97 244.0 2.19 256.0 10.0 10
37.00 T1424V37 2.62 -0.08 2.44 673.0 2.69 619.0 147.0 135
37.00 T1431V37 2.26 -0.45 2.45 184.0 2.78 600.0 20.0 20
37.50 T1424V37.5 3.10 -0.10 2.96 572.0 3.15 449.0 113.0 113
37.50 T1431V37.5 3.20 0.00 2.98 178.0 3.20 150.0 0.0 0
38.00 T1424V38 3.65 0.00 3.45 90.0 3.65 131.0 0.0 0
38.00 T1431V38 3.60 0.00 3.45 90.0 3.80 565.0 0.0 0
38.50 T1424V38.5 4.20 0.00 3.90 90.0 4.15 131.0 0.0 0
38.50 T1431V38.5 4.20 0.00 3.85 60.0 4.30 398.0 0.0 0
39.00 T1424V39 4.50 -0.15 4.30 11.0 4.85 90.0 166.0 42
39.00 T1431V39 4.10 -0.60 4.25 60.0 4.80 324.0 25.0 25
39.50 T1424V39.5 5.15 0.00 4.80 71.0 5.35 131.0 0.0 0
39.50 T1431V39.5 4.64 -0.51 4.80 113.0 5.30 375.0 92.0 117
40.00 T1424V40 5.65 0.00 5.35 90.0 5.65 131.0 0.0 0
40.00 T1431V40 5.65 0.00 5.35 60.0 5.80 264.0 0.0 0
40.50 T1424V40.5 6.15 0.00 6.00 71.0 6.35 131.0 0.0 0
40.50 T1431V40.5 6.10 0.00 5.85 151.0 6.30 343.0 0.0 0
41.00 T1424V41 6.65 0.00 6.30 71.0 6.85 139.0 0.0 0
41.00 T1431V41 6.65 0.00 6.25 96.0 6.80 171.0 0.0 0
41.50 T1424V41.5 7.00 -0.15 6.80 11.0 7.35 90.0 12.0 12
41.50 T1431V41.5 7.20 0.00 6.75 85.0 7.30 173.0 0.0 0
42.00 T1424V42 7.50 0.35 6.70 60.0 7.65 60.0 12.0 12
42.00 T1431V42 7.20 0.00 6.00 85.0 7.85 109.0 0.0 0
42.50 T1424V42.5 8.00 0.30 7.25 60.0 8.15 60.0 36.0 36
42.50 T1431V42.5 7.70 0.00 6.30 1.0 8.35 65.0 0.0 0
43.00 T1424V43 7.25 0.00 7.75 85.0 8.70 84.0 0.0 0
43.00 T1431V43 8.25 0.00 6.80 1.0 8.85 65.0 0.0 0
43.50 T1424V43.5 7.75 0.00 8.20 60.0 9.20 60.0 0.0 0
43.50 T1431V43.5 8.80 0.00 7.20 85.0 9.20 840.0 0.0 0
44.00 T1424V44 8.25 0.00 8.80 60.0 9.70 60.0 0.0 0
44.00 T1431V44 8.15 0.00 7.90 25.0 10.00 41.0 0.0 0