AT&T $36.62

down -0.32


22/5/2013 04:22 PM  |  NYSE : T  |  Industries : Information / Wired Telecommunications Carriers
Last Trade: 36.62
Trade Time: May 22 4:09 PM Eastern Daylight Time
Change: -0.32 (-0.87 %)
Prev Close: 36.94
Open: 36.94
Bid: 36.64
Ask: 36.69
12 Mo. Price Change : 9% - T has underperformed the S&P 500 by 17%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: T

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 T1318E24 13.47 0.00 13.25 40 13.45 40 0 0
25.00 T1318E25 0.00 0.00 10.65 10 14.00 10 0 0
26.00 T1318E26 0.00 0.00 9.65 10 13.00 10 0 0
26.00 T1331E26 0.00 0.00 0.00 0 0.00 0 0 0
27.00 T1318E27 0.00 0.00 8.65 10 12.00 10 0 0
27.00 T1324E27 0.00 0.00 8.15 1 11.00 368 0 0
27.00 T1331E27 0.00 0.00 0.00 0 0.00 0 0 0
28.00 T1318E28 0.00 0.00 7.75 10 10.90 21 0 0
28.00 T1324E28 9.45 0.00 8.55 225 8.65 520 0 6
28.00 T1331E28 0.00 0.00 0.00 0 0.00 0 0 0
29.00 T1318E29 9.55 0.00 8.40 149 8.50 132 0 0
29.00 T1324E29 0.00 0.00 7.05 358 8.10 368 0 0
29.00 T1331E29 0.00 0.00 0.00 0 0.00 0 0 0
30.00 T1318E30 7.25 0.00 7.40 40 7.45 40 0 0
30.00 T1324E30 0.00 0.00 6.30 358 7.10 368 0 0
30.00 T1331E30 0.00 0.00 0.00 0 0.00 0 0 0
31.00 T1318E31 6.52 0.00 6.40 40 6.45 40 0 0
31.00 T1324E31 0.00 0.00 5.30 358 6.10 368 0 0
31.00 T1331E31 0.00 0.00 0.00 0 0.00 0 0 0
32.00 T1318E32 4.37 0.00 5.05 86 5.85 1 0 0
32.00 T1324E32 5.24 0.00 4.55 341 4.65 722 0 15
32.00 T1331E32 0.00 0.00 0.00 0 0.00 0 0 0
32.50 T1318E32.5 0.00 0.00 4.65 309 5.00 130 0 0
32.50 T1331E32.5 0.00 0.00 0.00 0 0.00 0 0 0
33.00 T1318E33 4.29 0.00 4.40 428 4.45 149 0 0
33.00 T1324E33 3.69 0.00 3.55 341 3.65 893 0 3
33.00 T1331E33 0.00 0.00 0.00 0 0.00 0 0 0
33.50 T1318E33.5 0.00 0.00 3.65 284 4.10 65 0 0
33.50 T1324E33.5 0.00 0.00 2.78 797 3.60 1206 0 0
33.50 T1331E33.5 0.00 0.00 0.00 0 0.00 0 0 0
34.00 T1318E34 3.21 0.00 3.40 40 3.50 580 0 0
34.00 T1324E34 2.68 0.00 2.59 147 2.63 147 0 92
34.00 T1331E34 0.00 0.00 0.00 0 0.00 0 0 0
34.50 T1318E34.5 0.00 0.00 2.62 65 3.70 94 0 0
34.50 T1324E34.5 2.19 0.00 2.09 173 2.13 67 0 96
34.50 T1331E34.5 0.00 0.00 0.00 0 0.00 0 0 0
35.00 T1318E35 2.38 0.00 2.41 236 2.45 174 0 0
35.00 T1324E35 2.09 0.00 1.59 183 1.63 207 0 127
35.00 T1331E35 0.00 0.00 0.00 0 0.00 0 0 0
35.50 T1318E35.5 1.90 0.00 1.92 142 1.96 2601 0 0
35.50 T1324E35.5 1.11 0.00 1.10 67 1.13 70 0 242
35.50 T1331E35.5 0.00 0.00 0.00 0 0.00 0 0 0
36.00 T1318E36 1.42 0.00 1.41 2740 1.45 200 0 0
36.00 T1324E36 0.60 0.00 0.63 33 0.66 760 0 1,111
36.00 T1331E36 0.00 0.00 0.00 0 0.00 0 0 0
36.50 T1318E36.5 0.92 0.00 0.92 103 0.95 103 0 0
36.50 T1324E36.5 0.21 0.00 0.26 12 0.27 111 0 2,456
36.50 T1331E36.5 0.00 0.00 0.00 0 0.00 0 0 0
37.00 T1318E37 0.42 0.00 0.42 199 0.44 100 0 0
37.00 T1324E37 0.04 0.00 0.05 56 0.06 123 0 1,968
37.00 T1331E37 0.00 0.00 0.00 0 0.00 0 0 0
37.50 T1318E37.5 0.01 0.00 0.00 0 0.01 199 0 2,338
37.50 T1324E37.5 0.02 0.00 0.00 0 0.01 103 0 2,464
37.50 T1331E37.5 0.00 0.00 0.00 0 0.00 0 0 0
38.00 T1318E38 0.01 0.00 0.00 0 0.01 1069 0 26,434
38.00 T1324E38 0.02 0.00 0.00 0 0.01 755 0 464
38.00 T1331E38 0.00 0.00 0.00 0 0.00 0 0 0
38.50 T1318E38.5 0.01 0.00 0.00 0 0.01 445 0 2,564
38.50 T1324E38.5 0.01 0.00 0.00 0 0.01 210 0 100
38.50 T1331E38.5 0.00 0.00 0.00 0 0.00 0 0 0
39.00 T1318E39 0.01 0.00 0.00 0 0.01 1139 0 12,745
39.00 T1324E39 0.02 0.00 0.00 0 0.01 273 0 90
39.00 T1331E39 0.00 0.00 0.00 0 0.00 0 0 0
39.50 T1318E39.5 0.00 0.00 0.00 0 0.02 2826 0 0
39.50 T1324E39.5 0.00 0.00 0.00 0 0.02 1871 0 0
39.50 T1331E39.5 0.00 0.00 0.00 0 0.00 0 0 0
40.00 T1318E40 0.01 0.00 0.00 0 0.01 1035 0 3,338
40.00 T1324E40 0.00 0.00 0.00 0 0.02 1792 0 0
40.00 T1331E40 0.00 0.00 0.00 0 0.00 0 0 0
40.50 T1318E40.5 0.00 0.00 0.00 0 0.02 841 0 0
40.50 T1324E40.5 0.00 0.00 0.00 0 0.02 1825 0 0
40.50 T1331E40.5 0.00 0.00 0.00 0 0.00 0 0 0
41.00 T1318E41 0.01 0.00 0.00 0 0.01 567 0 1,653
41.00 T1324E41 0.00 0.00 0.00 0 0.02 1798 0 0
41.00 T1331E41 0.00 0.00 0.00 0 0.00 0 0 0
41.50 T1318E41.5 0.00 0.00 0.00 0 0.04 801 0 0
41.50 T1324E41.5 0.00 0.00 0.00 0 0.02 1727 0 0
41.50 T1331E41.5 0.00 0.00 0.00 0 0.00 0 0 0
42.00 T1318E42 0.01 0.00 0.00 0 0.01 190 0 453
42.00 T1324E42 0.00 0.00 0.00 0 0.02 1773 0 0
42.00 T1331E42 0.00 0.00 0.00 0 0.00 0 0 0
42.50 T1318E42.5 0.00 0.00 0.00 0 0.04 816 0 0
43.00 T1318E43 0.00 0.00 0.00 0 0.04 586 0 0
43.00 T1324E43 0.00 0.00 0.00 0 0.02 1705 0 0
43.00 T1331E43 0.00 0.00 0.00 0 0.00 0 0 0
44.00 T1324E44 0.00 0.00 0.00 0 0.02 1730 0 0
44.00 T1331E44 0.00 0.00 0.00 0 0.00 0 0 0
45.00 T1324E45 0.00 0.00 0.00 0 0.02 1714 0 0
45.00 T1331E45 0.00 0.00 0.00 0 0.00 0 0 0
46.00 T1324E46 0.00 0.00 0.00 0 0.02 1697 0 0
46.00 T1331E46 0.00 0.00 0.00 0 0.00 0 0 0
47.00 T1324E47 0.00 0.00 0.00 0 0.02 1719 0 0
47.00 T1331E47 0.00 0.00 0.00 0 0.00 0 0 0
48.00 T1324E48 0.00 0.00 0.00 0 0.02 1845 0 0

Put Options: T

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 T1318Q24 0.02 0.00 0.00 0 0.01 113 0 645
25.00 T1318Q25 0.01 0.00 0.00 0 0.04 1874 0 151
26.00 T1318Q26 0.02 0.00 0.00 0 0.01 270 0 1,331
26.00 T1331Q26 0.00 0.00 0.00 0 0.00 0 0 0
27.00 T1318Q27 0.00 0.00 0.00 0 0.04 458 0 0
27.00 T1324Q27 0.00 0.00 0.00 0 0.02 1226 0 0
27.00 T1331Q27 0.00 0.00 0.00 0 0.00 0 0 0
28.00 T1318Q28 0.02 0.00 0.00 0 0.01 364 0 113
28.00 T1324Q28 0.00 0.00 0.00 0 0.02 1216 0 0
28.00 T1331Q28 0.00 0.00 0.00 0 0.00 0 0 0
29.00 T1318Q29 0.01 0.00 0.00 0 0.01 76 0 381
29.00 T1324Q29 0.00 0.00 0.00 0 0.02 1285 0 0
29.00 T1331Q29 0.00 0.00 0.00 0 0.00 0 0 0
30.00 T1318Q30 0.01 0.00 0.00 0 0.01 375 0 764
30.00 T1324Q30 0.00 0.00 0.00 0 0.02 1478 0 0
30.00 T1331Q30 0.00 0.00 0.00 0 0.00 0 0 0
31.00 T1318Q31 0.01 0.00 0.00 0 0.01 457 0 778
31.00 T1324Q31 0.00 0.00 0.00 0 0.02 1289 0 0
31.00 T1331Q31 0.00 0.00 0.00 0 0.00 0 0 0
32.00 T1318Q32 0.01 0.00 0.00 0 0.01 206 0 1,603
32.00 T1324Q32 0.00 0.00 0.00 0 0.02 1896 0 0
32.00 T1331Q32 0.00 0.00 0.00 0 0.00 0 0 0
32.50 T1318Q32.5 0.00 0.00 0.00 0 0.04 803 0 0
32.50 T1331Q32.5 0.00 0.00 0.00 0 0.00 0 0 0
33.00 T1318Q33 0.02 0.00 0.00 0 0.01 390 0 1,256
33.00 T1324Q33 0.00 0.00 0.00 0 0.02 1340 0 0
33.00 T1331Q33 0.00 0.00 0.00 0 0.00 0 0 0
33.50 T1318Q33.5 0.00 0.00 0.00 0 0.04 838 0 0
33.50 T1324Q33.5 0.00 0.00 0.00 0 0.02 1176 0 0
33.50 T1331Q33.5 0.00 0.00 0.00 0 0.00 0 0 0
34.00 T1318Q34 0.05 0.00 0.00 0 0.02 838 0 2,845
34.00 T1324Q34 0.00 0.00 0.00 0 0.02 1304 0 0
34.00 T1331Q34 0.00 0.00 0.00 0 0.00 0 0 0
34.50 T1318Q34.5 0.00 0.00 0.00 0 0.04 820 0 0
34.50 T1324Q34.5 0.00 0.00 0.00 0 0.02 1185 0 0
34.50 T1331Q34.5 0.00 0.00 0.00 0 0.00 0 0 0
35.00 T1318Q35 0.01 0.00 0.00 0 0.01 439 0 3,863
35.00 T1324Q35 0.00 0.00 0.00 0 0.03 2565 0 0
35.00 T1331Q35 0.00 0.00 0.00 0 0.00 0 0 0
35.50 T1318Q35.5 0.00 0.00 0.00 0 0.02 2789 0 0
35.50 T1324Q35.5 0.02 0.00 0.00 0 0.02 1463 0 201
35.50 T1331Q35.5 0.00 0.00 0.00 0 0.00 0 0 0
36.00 T1318Q36 0.01 0.00 0.00 0 0.01 680 0 10,876
36.00 T1324Q36 0.05 0.00 0.03 128 0.04 651 0 1,117
36.00 T1331Q36 0.00 0.00 0.00 0 0.00 0 0 0
36.50 T1318Q36.5 0.01 0.00 0.00 0 0.01 1153 0 6,384
36.50 T1324Q36.5 0.16 0.00 0.14 109 0.16 1292 0 3,535
36.50 T1331Q36.5 0.00 0.00 0.00 0 0.00 0 0 0
37.00 T1318Q37 0.01 0.00 0.00 0 0.01 762 0 16,372
37.00 T1324Q37 0.47 0.00 0.43 109 0.46 1931 0 2,220
37.00 T1331Q37 0.00 0.00 0.00 0 0.00 0 0 0
37.50 T1318Q37.5 0.11 0.00 0.06 100 0.08 114 0 0
37.50 T1324Q37.5 0.92 0.00 0.88 64 0.91 1086 0 472
37.50 T1331Q37.5 0.00 0.00 0.00 0 0.00 0 0 0
38.00 T1318Q38 0.61 0.00 0.55 134 0.58 121 0 0
38.00 T1324Q38 1.32 0.00 1.37 148 1.42 2309 0 164
38.00 T1331Q38 0.00 0.00 0.00 0 0.00 0 0 0
38.50 T1318Q38.5 1.14 0.00 1.05 344 1.09 2433 0 0
38.50 T1324Q38.5 1.82 0.00 1.87 143 1.92 1070 0 81
38.50 T1331Q38.5 0.00 0.00 0.00 0 0.00 0 0 0
39.00 T1318Q39 1.45 0.00 1.54 2715 1.59 2763 0 0
39.00 T1324Q39 0.00 0.00 1.90 786 2.59 1206 0 0
39.00 T1331Q39 0.00 0.00 0.00 0 0.00 0 0 0
39.50 T1318Q39.5 0.00 0.00 1.68 1805 2.33 1698 0 0
39.50 T1324Q39.5 2.20 0.00 2.87 63 2.92 847 0 12
39.50 T1331Q39.5 0.00 0.00 0.00 0 0.00 0 0 0
40.00 T1318Q40 2.69 0.00 2.55 236 2.59 406 0 0
40.00 T1324Q40 2.70 0.00 3.35 384 3.45 956 0 0
40.00 T1331Q40 0.00 0.00 0.00 0 0.00 0 0 0
40.50 T1318Q40.5 0.00 0.00 2.98 140 3.50 129 0 0
40.50 T1324Q40.5 3.20 0.00 3.85 384 3.95 1015 0 0
40.50 T1331Q40.5 0.00 0.00 0.00 0 0.00 0 0 0
41.00 T1318Q41 3.78 0.00 3.50 158 4.00 129 0 0
41.00 T1324Q41 3.70 0.00 4.35 384 4.45 1015 0 0
41.00 T1331Q41 0.00 0.00 0.00 0 0.00 0 0 0
41.50 T1318Q41.5 0.00 0.00 4.00 168 4.50 140 0 0
41.50 T1324Q41.5 4.20 0.00 4.85 386 4.95 1015 0 0
41.50 T1331Q41.5 0.00 0.00 0.00 0 0.00 0 0 0
42.00 T1318Q42 4.70 0.00 4.50 470 4.60 40 0 0
42.00 T1324Q42 0.00 0.00 4.90 839 5.60 786 0 0
42.00 T1331Q42 0.00 0.00 0.00 0 0.00 0 0 0
42.50 T1318Q42.5 0.00 0.00 4.95 370 5.35 311 0 0
43.00 T1318Q43 5.75 0.00 5.55 40 5.60 40 0 0
43.00 T1324Q43 0.00 0.00 5.90 358 6.65 368 0 0
43.00 T1331Q43 0.00 0.00 0.00 0 0.00 0 0 0
44.00 T1324Q44 0.00 0.00 6.90 358 7.75 368 0 0
44.00 T1331Q44 0.00 0.00 0.00 0 0.00 0 0 0
45.00 T1324Q45 0.00 0.00 7.90 358 9.55 368 0 0
45.00 T1331Q45 0.00 0.00 0.00 0 0.00 0 0 0
46.00 T1324Q46 0.00 0.00 8.90 1 10.25 368 0 0
46.00 T1331Q46 0.00 0.00 0.00 0 0.00 0 0 0
47.00 T1324Q47 0.00 0.00 8.50 1 11.70 1 0 0
47.00 T1331Q47 0.00 0.00 0.00 0 0.00 0 0 0
48.00 T1324Q48 0.00 0.00 9.50 1 12.70 1 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center