AT&T Inc $34.70

up +0.20


27/8/2014 02:39 PM  |  NYSE : T  
Industries : Telecommunications / Telecom Services - Domestic
Last Trade: 34.70
Trade Time: Aug 27 02:39 PM Eastern Daylight Time
Change: 0.20 (0.58 %)
Prev Close: 34.50
Open: 34.59
Bid: 34.70
Ask: 34.71
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 12%
Options:

Call Options: T

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 T1429H25 7.95 0.00 9.50 120.0 9.80 120.0 0.0 0
26.00 T1429H26 8.35 0.00 8.50 330.0 9.00 403.0 0.0 0
27.00 T1429H27 7.40 0.00 7.50 362.0 7.90 315.0 0.0 0
27.50 T1429H27.5 6.95 0.00 7.00 365.0 7.30 359.0 0.0 0
28.00 T1429H28 6.45 0.00 6.50 462.0 6.80 397.0 0.0 0
28.50 T1429H28.5 5.95 0.00 6.00 907.0 6.30 343.0 0.0 0
29.00 T1429H29 5.45 0.00 5.50 906.0 5.80 343.0 0.0 0
29.50 T1429H29.5 4.95 0.00 5.00 462.0 5.30 407.0 0.0 0
30.00 T1429H30 4.71 0.26 4.50 1039.0 4.80 569.0 3.0 3
30.50 T1429H30.5 3.90 0.00 4.00 906.0 4.35 844.0 0.0 0
31.00 T1429H31 3.40 0.00 3.50 381.0 3.80 407.0 0.0 0
31.50 T1429H31.5 4.90 1.95 3.00 2756.0 3.30 896.0 44.0 44
32.00 T1429H32 2.46 0.00 2.52 2628.0 2.81 1151.0 0.0 0
32.50 T1429H32.5 1.94 -0.01 2.03 2580.0 2.31 2482.0 41.0 35
33.00 T1429H33 1.68 0.23 1.58 3744.0 1.77 3452.0 60.0 273
33.50 T1429H33.5 1.06 0.09 1.05 3425.0 1.31 3318.0 1.0 736
34.00 T1429H34 0.72 0.18 0.63 3961.0 0.78 3828.0 242.0 955
34.50 T1429H34.5 0.26 0.12 0.23 571.0 0.26 1369.0 171.0 5,412
35.00 T1429H35 0.02 -0.01 0.02 20.0 0.03 106.0 730.0 3,928
35.50 T1429H35.5 0.01 -0.01 0.01 9.0 0.02 857.0 68.0 3,193
36.00 T1429H36 0.01 -0.01 0.01 42.0 0.01 182.0 4.0 1,306
36.50 T1429H36.5 0.01 -0.01 0.01 2.0 0.04 1837.0 13.0 1,099
37.00 T1429H37 0.01 -0.01 0.02 6.0 0.03 913.0 5.0 646
37.50 T1429H37.5 0.06 0.05 0.01 214.0 0.03 1105.0 10.0 324
38.00 T1429H38 0.01 0.00 0.01 1113.0 0.01 502.0 46.0 243
38.50 T1429H38.5 0.02 0.00 0.01 523.0 0.04 558.0 0.0 0
39.00 T1429H39 0.02 0.00 0.01 352.0 0.04 570.0 0.0 0
39.50 T1429H39.5 0.02 0.00 0.01 86.0 0.04 558.0 0.0 0
40.00 T1429H40 0.02 0.00 0.01 400.0 0.04 564.0 0.0 0
40.50 T1429H40.5 0.02 0.00 0.00 0.0 0.04 563.0 0.0 0
41.00 T1429H41 0.02 0.00 0.00 0.0 0.04 564.0 0.0 0
41.50 T1429H41.5 0.02 0.00 0.00 0.0 0.04 564.0 0.0 0
42.00 T1429H42 0.02 0.00 0.00 0.0 0.04 564.0 0.0 0
42.50 T1429H42.5 0.02 0.00 0.00 0.0 0.04 471.0 0.0 0
43.00 T1429H43 0.02 0.00 0.00 0.0 0.04 471.0 0.0 0
43.50 T1429H43.5 0.02 0.00 0.00 0.0 0.04 434.0 0.0 0
44.00 T1429H44 0.02 0.00 0.00 0.0 0.04 434.0 0.0 0
45.00 T1429H45 0.02 0.00 0.00 0.0 0.04 434.0 0.0 0

Put Options: T

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
25.00 T1429T25 0.02 0.00 0.00 0.0 0.03 463.0 0.0 0
26.00 T1429T26 0.02 0.00 0.00 0.0 0.03 475.0 0.0 0
27.00 T1429T27 0.02 0.00 0.00 0.0 0.03 469.0 0.0 0
27.50 T1429T27.5 0.02 0.00 0.00 0.0 0.03 476.0 0.0 0
28.00 T1429T28 0.02 0.00 0.01 10.0 0.04 386.0 0.0 0
28.50 T1429T28.5 0.02 0.00 0.01 10.0 0.04 454.0 0.0 0
29.00 T1429T29 0.02 0.00 0.01 10.0 0.04 454.0 0.0 0
29.50 T1429T29.5 0.02 0.00 0.01 10.0 0.04 454.0 0.0 0
30.00 T1429T30 0.01 -0.01 0.01 10.0 0.03 553.0 30.0 30
30.50 T1429T30.5 0.04 0.02 0.01 10.0 0.03 553.0 3.0 3
31.00 T1429T31 0.01 -0.01 0.01 10.0 0.03 556.0 20.0 20
31.50 T1429T31.5 0.01 -0.01 0.01 124.0 0.02 337.0 9.0 109
32.00 T1429T32 0.03 0.01 0.01 133.0 0.03 571.0 40.0 42
32.50 T1429T32.5 0.04 0.01 0.01 462.0 0.03 559.0 32.0 335
33.00 T1429T33 0.02 -0.01 0.01 442.0 0.03 883.0 500.0 573
33.50 T1429T33.5 0.02 0.00 0.01 299.0 0.02 835.0 11.0 1,228
34.00 T1429T34 0.01 -0.02 0.01 10.0 0.03 1536.0 10.0 11,909
34.50 T1429T34.5 0.04 -0.11 0.03 444.0 0.05 897.0 94.0 6,441
35.00 T1429T35 0.36 -0.18 0.30 161.0 0.39 4988.0 106.0 1,141
35.50 T1429T35.5 0.85 -0.17 0.76 1756.0 0.87 3779.0 178.0 1,044
36.00 T1429T36 1.35 -0.02 1.24 3075.0 1.38 3148.0 104.0 414
36.50 T1429T36.5 1.45 -0.38 1.70 2090.0 1.98 1923.0 1.0 154
37.00 T1429T37 2.72 0.37 2.19 2829.0 2.47 2666.0 1.0 422
37.50 T1429T37.5 2.93 0.08 2.68 1271.0 2.98 2777.0 17.0 25
38.00 T1429T38 1.21 -1.99 3.20 1199.0 3.50 2196.0 213.0 213
38.50 T1429T38.5 1.92 -1.78 3.70 512.0 4.00 376.0 5.0 5
39.00 T1429T39 3.40 -0.80 4.20 337.0 4.40 577.0 47.0 47
39.50 T1429T39.5 4.70 0.00 4.70 334.0 4.90 568.0 0.0 0
40.00 T1429T40 5.20 0.00 5.20 334.0 5.40 559.0 0.0 0
40.50 T1429T40.5 5.70 0.00 5.65 502.0 5.90 548.0 0.0 0
41.00 T1429T41 6.20 0.00 6.20 334.0 6.40 548.0 0.0 0
41.50 T1429T41.5 6.70 0.00 6.70 337.0 7.00 619.0 0.0 0
42.00 T1429T42 7.20 0.00 7.20 337.0 7.50 594.0 0.0 0
42.50 T1429T42.5 7.65 0.00 7.65 379.0 7.90 405.0 0.0 0
43.00 T1429T43 8.15 0.00 8.15 304.0 8.60 213.0 0.0 0
43.50 T1429T43.5 8.70 0.00 8.55 124.0 9.10 144.0 0.0 0
44.00 T1429T44 9.20 0.00 9.05 124.0 9.60 144.0 0.0 0
45.00 T1429T45 8.80 0.00 10.05 165.0 10.65 105.0 0.0 0
Trading Center