T: At&t Inc - Options Chain

Enter Ticker:

AT&T INC  T (NYSE)

Last 26.02 Change  -0.09 Volume  23,738,986 Select Option Type: Calls Puts

Learn about the new Zacks/Schaeffer's Options Trader

Calls for 'T' Symbol Expiration Strike Last Open High Low Change Volume TLU 12/2009 21.0000 5.25 0.00 0.00 0.00 0.00 0 TLV 12/2009 22.0000 4.10 0.00 0.00 0.00 0.00 0 TLW 12/2009 23.0000 3.20 3.20 3.20 3.20 0.15 3 TLF 12/2009 24.0000 2.17 2.07 2.25 2.07 -0.06 26 TLE 12/2009 25.0000 1.23 1.35 1.43 1.22 -0.04 146 TLZ 12/2009 26.0000 0.54 0.60 0.70 0.53 -0.10 2631 TLA 12/2009 27.0000 0.15 0.20 0.23 0.15 -0.06 2075 TLB 12/2009 28.0000 0.03 0.05 0.06 0.03 -0.03 388 TLO 12/2009 29.0000 0.01 0.01 0.02 0.01 0.00 72 TAQ 01/2010 5.0000 20.80 0.00 0.00 0.00 0.00 0 TAX 01/2010 7.5000 19.55 0.00 0.00 0.00 0.00 0 TAS 01/2010 10.0000 16.50 0.00 0.00 0.00 0.00 0 TAY 01/2010 12.5000 13.85 0.00 0.00 0.00 0.00 0 TAC 01/2010 15.0000 10.70 0.00 0.00 0.00 0.00 0 TAT 01/2010 17.5000 8.66 0.00 0.00 0.00 0.00 0 TAD 01/2010 20.0000 6.10 6.10 6.10 6.10 -0.01 10 TAU 01/2010 21.0000 5.58 0.00 0.00 0.00 0.00 0 TAR 01/2010 22.5000 3.64 3.64 3.64 3.64 -0.16 1 TAF 01/2010 24.0000 2.25 2.28 2.28 2.25 -0.03 30 TAE 01/2010 25.0000 1.44 1.49 1.61 1.42 -0.02 332 TAZ 01/2010 26.0000 0.77 0.90 0.93 0.77 -0.07 504 TAA 01/2010 27.0000 0.35 0.40 0.47 0.35 -0.08 727 TAB 01/2010 28.0000 0.16 0.17 0.17 0.15 -0.01 323 TAO 01/2010 29.0000 0.07 0.06 0.07 0.06 0.00 93 TTWAF 01/2010 30.0000 0.04 0.04 0.04 0.04 0.00 63 TTWAP 01/2010 31.0000 0.02 0.00 0.00 0.00 0.00 0 TTWAA 01/2010 32.0000 0.03 0.00 0.00 0.00 0.00 0 TTWAG 01/2010 35.0000 0.01 0.01 0.01 0.01 0.00 64 TTWAH 01/2010 40.0000 0.01 0.01 0.01 0.01 -0.01 44 TTWAI 01/2010 45.0000 0.01 0.00 0.00 0.00 0.00 0 TTWAJ 01/2010 50.0000 0.01 0.00 0.00 0.00 0.00 0 TTWAK 01/2010 55.0000 0.00 0.00 0.00 0.00 0.00 0 TTWAL 01/2010 60.0000 0.00 0.00 0.00 0.00 0.00 0 TDC 04/2010 15.0000 11.15 11.15 11.15 11.15 0.15 5 TDT 04/2010 17.5000 9.00 0.00 0.00 0.00 0.00 0 TDD 04/2010 20.0000 6.22 6.22 6.22 6.22 -0.28 10 TDU 04/2010 21.0000 5.10 5.10 5.10 5.10 -0.50 2 TDV 04/2010 22.0000 4.17 0.00 0.00 0.00 0.00 0 TDW 04/2010 23.0000 3.34 3.34 3.34 3.34 -0.11 5 TDF 04/2010 24.0000 2.60 2.60 2.60 2.60 -0.06 1 TDE 04/2010 25.0000 1.91 2.00 2.00 1.90 -0.03 56 TDZ 04/2010 26.0000 1.36 1.43 1.44 1.36 -0.07 76 TDA 04/2010 27.0000 0.93 1.00 1.01 0.91 -0.03 50 TDB 04/2010 28.0000 0.60 0.64 0.66 0.58 -0.03 132 TDO 04/2010 29.0000 0.36 0.43 0.43 0.36 -0.04 35 TTWDF 04/2010 30.0000 0.21 0.23 0.23 0.21 -0.03 44 TTWDP 04/2010 31.0000 0.14 0.00 0.00 0.00 0.00 0 TTWDA 04/2010 32.0000 0.07 0.00 0.00 0.00 0.00 0

Highlighted options are in-the-money.

View current month's calls for T
Back to Top