$33.87 +0.21 (0.62%) AT&T Inc - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 33.87
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.21 (0.62%)
Prev Close: 33.66
Open: 33.62
Bid: 33.84
Ask: 33.86
Options:

Call Options: T

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 T1431J26 7.45 0.00 7.65 517.0 8.00 1322.0 0.0 0
27.00 T1431J27 6.40 0.00 6.65 462.0 7.00 315.0 0.0 0
28.00 T1431J28 5.40 0.00 5.65 468.0 6.00 291.0 0.0 0
29.00 T1431J29 4.45 0.00 4.65 425.0 5.00 247.0 0.0 0
29.50 T1431J29.5 3.95 0.00 4.15 404.0 4.50 246.0 0.0 0
30.00 T1431J30 3.45 0.00 3.65 124.0 4.00 791.0 0.0 0
30.50 T1431J30.5 2.94 0.00 3.15 144.0 3.50 754.0 0.0 0
31.00 T1431J31 2.46 0.00 2.67 891.0 2.97 297.0 0.0 0
31.50 T1431J31.5 2.09 0.14 2.18 2601.0 2.47 1449.0 202.0 28
32.00 T1431J32 1.50 0.00 1.70 852.0 1.98 266.0 3.0 5
32.50 T1431J32.5 1.41 0.18 1.33 2028.0 1.48 1754.0 112.0 81
33.00 T1431J33 0.64 0.02 0.87 2400.0 1.00 2234.0 163.0 256
33.50 T1431J33.5 0.55 0.16 0.48 898.0 0.56 1546.0 3603.0 2,076
34.00 T1431J34 0.20 0.05 0.18 14.0 0.22 961.0 1034.0 2,420
34.50 T1431J34.5 0.05 0.01 0.05 62.0 0.06 153.0 482.0 1,880
35.00 T1431J35 0.02 0.01 0.01 61.0 0.02 132.0 49.0 2,508
35.50 T1431J35.5 0.01 0.00 0.01 5.0 0.01 106.0 9.0 2,131
36.00 T1431J36 0.01 0.00 0.01 10.0 0.01 126.0 45.0 2,276
36.50 T1431J36.5 0.01 0.00 0.01 9.0 0.02 571.0 9.0 267
37.00 T1431J37 0.01 -0.01 0.01 257.0 0.02 737.0 1.0 9
37.50 T1431J37.5 0.02 0.00 0.01 10.0 0.02 538.0 0.0 0
38.00 T1431J38 0.02 0.00 0.01 1.0 0.02 840.0 0.0 0
38.50 T1431J38.5 0.02 0.00 0.00 0.0 0.02 347.0 0.0 0
39.00 T1431J39 0.02 0.00 0.00 0.0 0.02 371.0 0.0 0
39.50 T1431J39.5 0.02 0.00 0.00 0.0 0.02 462.0 0.0 0
40.00 T1431J40 0.02 0.00 0.00 0.0 0.02 462.0 0.0 0
40.50 T1431J40.5 0.02 0.00 0.00 0.0 0.02 462.0 0.0 0
41.00 T1431J41 0.02 0.00 0.00 0.0 0.02 833.0 0.0 0
41.50 T1431J41.5 0.02 0.00 0.00 0.0 0.02 928.0 0.0 0
42.00 T1431J42 0.02 0.00 0.00 0.0 0.02 928.0 236.0 236
42.50 T1431J42.5 0.02 0.00 0.00 0.0 0.02 928.0 0.0 0
43.00 T1431J43 0.02 0.00 0.00 0.0 0.02 928.0 0.0 0
43.50 T1431J43.5 0.02 0.00 0.00 0.0 0.02 928.0 0.0 0
44.00 T1431J44 0.02 0.00 0.00 0.0 0.02 928.0 0.0 0

Put Options: T

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 T1431V26 0.01 0.00 0.01 100.0 0.02 785.0 0.0 0
27.00 T1431V27 0.01 0.00 0.01 150.0 0.02 428.0 0.0 0
28.00 T1431V28 0.01 0.00 0.01 150.0 0.01 60.0 200.0 203
29.00 T1431V29 0.03 0.02 0.01 150.0 0.02 229.0 4.0 104
29.50 T1431V29.5 0.01 0.00 0.01 150.0 0.02 100.0 90.0 90
30.00 T1431V30 0.01 0.00 0.01 65.0 0.02 95.0 520.0 127
30.50 T1431V30.5 0.01 0.00 0.01 74.0 0.03 244.0 0.0 0
31.00 T1431V31 0.03 0.01 0.01 98.0 0.03 1.0 2.0 20
31.50 T1431V31.5 0.02 0.01 0.01 278.0 0.02 250.0 122.0 138
32.00 T1431V32 0.04 -0.01 0.01 343.0 0.04 2001.0 68.0 253
32.50 T1431V32.5 0.04 -0.04 0.03 121.0 0.04 173.0 222.0 244
33.00 T1431V33 0.06 -0.08 0.05 188.0 0.07 2588.0 972.0 1,095
33.50 T1431V33.5 0.13 -0.14 0.11 1132.0 0.14 207.0 3324.0 1,129
34.00 T1431V34 0.30 -0.25 0.28 2094.0 0.32 1009.0 481.0 6,479
34.50 T1431V34.5 0.76 -0.25 0.62 189.0 0.74 2885.0 129.0 1,411
35.00 T1431V35 1.16 -0.34 1.08 164.0 1.15 1139.0 65.0 1,244
35.50 T1431V35.5 1.04 -0.72 1.56 325.0 1.73 3097.0 55.0 132
36.00 T1431V36 2.14 -0.12 2.05 184.0 2.20 511.0 10.0 87
36.50 T1431V36.5 2.97 0.00 2.52 279.0 2.80 1053.0 1.0 10
37.00 T1431V37 3.23 -0.02 3.05 105.0 3.35 963.0 22.0 20
37.50 T1431V37.5 3.75 0.00 3.55 53.0 3.85 133.0 0.0 0
38.00 T1431V38 4.25 0.00 4.05 128.0 4.35 87.0 0.0 0
38.50 T1431V38.5 4.75 0.00 4.50 141.0 4.85 172.0 0.0 0
39.00 T1431V39 4.10 -1.15 5.00 105.0 5.35 114.0 25.0 25
39.50 T1431V39.5 4.64 -1.11 5.55 180.0 5.80 544.0 92.0 117
40.00 T1431V40 6.25 0.00 6.00 127.0 6.35 93.0 0.0 0
40.50 T1431V40.5 6.75 0.00 6.55 121.0 6.85 88.0 0.0 0
41.00 T1431V41 7.25 0.00 5.55 280.0 7.25 266.0 0.0 0
41.50 T1431V41.5 7.65 0.00 6.10 280.0 7.80 280.0 0.0 0
42.00 T1431V42 8.05 0.00 6.65 2.0 8.35 40.0 0.0 0
42.50 T1431V42.5 8.40 0.00 8.35 60.0 8.85 70.0 0.0 0
43.00 T1431V43 7.85 0.00 8.40 60.0 9.35 310.0 0.0 0
43.50 T1431V43.5 8.30 0.00 8.15 280.0 9.80 280.0 0.0 0
44.00 T1431V44 8.80 0.00 8.50 340.0 10.25 310.0 0.0 0