AT&T Inc. (T) Option Chain

$35.8001
*  
0.1201
 negative 
0.34%
Get T Alerts
*Delayed - data as of Apr. 16, 2014 9:40 ET 
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    T Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


T Options:  Type:

Option Chain for AT&T Inc. ( T)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
Apr 11, 2014 2.93 0 0 T 32.50 Apr 11, 2014 0.02 0 880
Apr 11, 2014 2.15 0 0 T 33.00 Apr 11, 2014 0.01 0 532
Apr 11, 2014 1.62 0 0 T 33.50 Apr 11, 2014 0.01 0 1364
Apr 11, 2014 1.12 0 0 T 34.00 Apr 11, 2014 0.01 0 2068
Apr 11, 2014 0.69 0 0 T 34.50 Apr 11, 2014 0.01 0 6047
Apr 11, 2014 0.14 0 0 T 35.00 Apr 11, 2014 0.08 0 4467
Apr 11, 2014 0.01 0 4079 T 35.50 Apr 11, 2014 0.31 0 0
Apr 11, 2014 0.01 0 1706 T 36.00 Apr 11, 2014 0.73 0 0
Apr 11, 2014 0.01 0 41 T 36.50 Apr 11, 2014 1.38 0 0
Apr 11, 2014 0.02 0 60 T 37.00 Apr 11, 2014 1.88 0 0
Apr 11, 2014 0 T 37.50 Apr 11, 2014 2.36 0 0
Apr 11, 2014 0 T 38.00 Apr 11, 2014 0
Apr 11, 2014 0 T 38.50 Apr 11, 2014 0
Apr 11, 2014 0 T 39.00 Apr 11, 2014 0
Apr 19, 2014 2.67 3.15 3.50 0 15 T 32.50 Apr 19, 2014 0.03 0
Apr 19, 2014 2.65 0.04 2.68 2.95 0 350 T 33.00 Apr 19, 2014 0.02 0.02 0 22814
Apr 19, 2014 1.56 2.18 2.46 0 25 T 33.50 Apr 19, 2014 0.04 0.03 0 1
Apr 19, 2014 1.75 0.10 1.76 1.88 53 1804 T 34.00 Apr 19, 2014 0.03 0.04 0 17715
Apr 19, 2014 1.36 0.20 1.35 1.38 631 5114 T 34.50 Apr 19, 2014 0.03 0.04 0 843
Apr 19, 2014 0.90 0.18 0.85 0.90 735 13318 T 35.00 Apr 19, 2014 0.04 -0.01 0.02 0.04 11 13663
Apr 19, 2014 0.42 0.13 0.41 0.42 114 2964 T 35.50 Apr 19, 2014 0.16 0.07 0.10 0 433
Apr 19, 2014 0.11 0.04 0.11 0.13 388 45855 T 36.00 Apr 19, 2014 0.28 -0.18 0.25 0.33 5 1859
Apr 19, 2014 0.04 0.05 0 40 T 36.50 Apr 19, 2014 1.12 0.28 0.56 0.80 0 32
Apr 19, 2014 0.02 0.03 0 10859 T 37.00 Apr 19, 2014 1.48 0.09 1.05 1.32 0 382
Apr 19, 2014 0.02 0 T 37.50 Apr 19, 2014 1.55 1.82 0
Apr 19, 2014 0.02 0.02 0 6057 T 38.00 Apr 19, 2014 3.03 2.05 2.32 0 276
Apr 19, 2014 0.02 0 T 38.50 Apr 19, 2014 2.53 2.82 0
Apr 19, 2014 0.02 0.02 0 3711 T 39.00 Apr 19, 2014 3.10 -0.40 3.00 3.35 2 121
Apr 25, 2014 2.71 3.10 3.50 0 0 T 32.50 Apr 25, 2014 0.06 0.01 0.01 0.06 0 1117
Apr 25, 2014 2.20 2.65 2.95 0 22 T 33.00 Apr 25, 2014 0.06 -0.02 0.03 0.07 1 2214
Apr 25, 2014 1.84 2.15 2.50 0 35 T 33.50 Apr 25, 2014 0.07 0.02 0.07 0 800
Apr 25, 2014 1.69 1.75 2.02 0 82 T 34.00 Apr 25, 2014 0.10 0.02 0.09 0 5137
Apr 25, 2014 1.33 0.45 1.37 1.50 16 132 T 34.50 Apr 25, 2014 0.13 0.05 0.16 0 509
Apr 25, 2014 1.03 0.18 0.97 1.04 11 6082 T 35.00 Apr 25, 2014 0.17 -0.05 0.15 0.19 11 838
Apr 25, 2014 0.66 0.13 0.63 0.66 57 5964 T 35.50 Apr 25, 2014 0.41 0.01 0.28 0.33 0 906
Apr 25, 2014 0.35 0.06 0.35 0.37 159 3767 T 36.00 Apr 25, 2014 0.66 0.49 0.55 0 243
Apr 25, 2014 0.17 0.04 0.15 0.18 20 690 T 36.50 Apr 25, 2014 1.35 0.80 0.88 0 101
Apr 25, 2014 0.08 0.03 0.05 0.09 2 288 T 37.00 Apr 25, 2014 1.90 1.13 1.40 0 114
Apr 25, 2014 0.03 0.01 0.09 0 50 T 37.50 Apr 25, 2014 2.05 1.58 1.87 0 10
Apr 25, 2014 0.02 0.06 0 6 T 38.00 Apr 25, 2014 2.06 2.46 0
Apr 25, 2014 0.03 0 T 39.00 Apr 25, 2014 3.05 3.45 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.