Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-06-20)Premium Content

Telefonica Sa (TEF)
As of Jul 25 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 140816C00010000 C 08/16/14 10.0 6.10 6.90
TEF 140816C00011000 C 08/16/14 11.0 5.10 5.80
TEF 140816C00012000 C 08/16/14 12.0 4.10 4.80
TEF 140816C00013000 C 08/16/14 13.0 3.10 3.80
TEF 140816C00014000 C 08/16/14 14.0 2.15 2.75
TEF 140816C00015000 C 08/16/14 15.0 1.25 1.65
TEF 140816C00016000 C 08/16/14 16.0 0.50 0.65
TEF 140816C00017000 C 08/16/14 17.0 0.05 0.20
TEF 140816C00018000 C 08/16/14 18.0 0.00 0.15
TEF 140816C00019000 C 08/16/14 19.0 0.00 0.20
TEF 140816C00020000 C 08/16/14 20.0 0.00 0.15
TEF 140816C00021000 C 08/16/14 21.0 0.00 0.20
TEF 140816C00022000 C 08/16/14 22.0 0.00 0.10
TEF 140816C00023000 C 08/16/14 23.0 0.00 0.20
TEF 140816P00010000 P 08/16/14 10.0 0.00 0.10
TEF 140816P00011000 P 08/16/14 11.0 0.00 0.20
TEF 140816P00012000 P 08/16/14 12.0 0.00 0.20
TEF 140816P00013000 P 08/16/14 13.0 0.00 0.20
TEF 140816P00014000 P 08/16/14 14.0 0.00 0.10
TEF 140816P00015000 P 08/16/14 15.0 0.00 0.15
TEF 140816P00016000 P 08/16/14 16.0 0.10 0.20
TEF 140816P00017000 P 08/16/14 17.0 0.55 0.80
TEF 140816P00018000 P 08/16/14 18.0 1.40 1.75
TEF 140816P00019000 P 08/16/14 19.0 2.25 2.85
TEF 140816P00020000 P 08/16/14 20.0 3.20 3.90
TEF 140816P00021000 P 08/16/14 21.0 4.20 4.90
TEF 140816P00022000 P 08/16/14 22.0 5.10 5.90
TEF 140816P00023000 P 08/16/14 23.0 6.10 6.90
TEF 140920C00009000 C 09/20/14 9.0 7.10 7.80
TEF 140920C00010000 C 09/20/14 10.0 6.10 6.90
TEF 140920C00011000 C 09/20/14 11.0 5.10 5.80
TEF 140920C00012000 C 09/20/14 12.0 4.20 4.80
TEF 140920C00013000 C 09/20/14 13.0 3.10 3.80
TEF 140920C00014000 C 09/20/14 14.0 2.30 2.65
TEF 140920C00015000 C 09/20/14 15.0 1.40 1.70
TEF 140920C00016000 C 09/20/14 16.0 0.65 0.75
TEF 140920C00017000 C 09/20/14 17.0 0.25 0.35
TEF 140920C00018000 C 09/20/14 18.0 0.05 0.20
TEF 140920C00019000 C 09/20/14 19.0 0.00 0.10
TEF 140920C00020000 C 09/20/14 20.0 0.00 0.25
TEF 140920C00021000 C 09/20/14 21.0 0.00 0.25
TEF 140920C00022000 C 09/20/14 22.0 0.00 0.25
TEF 140920C00023000 C 09/20/14 23.0 0.00 0.25
TEF 140920P00009000 P 09/20/14 9.0 0.00 0.25
TEF 140920P00010000 P 09/20/14 10.0 0.00 0.25
TEF 140920P00011000 P 09/20/14 11.0 0.00 0.20
TEF 140920P00012000 P 09/20/14 12.0 0.00 0.20
TEF 140920P00013000 P 09/20/14 13.0 0.00 0.25
TEF 140920P00014000 P 09/20/14 14.0 0.00 0.15
TEF 140920P00015000 P 09/20/14 15.0 0.00 0.15
TEF 140920P00016000 P 09/20/14 16.0 0.25 0.35
TEF 140920P00017000 P 09/20/14 17.0 0.75 0.95
TEF 140920P00018000 P 09/20/14 18.0 1.55 1.80
TEF 140920P00019000 P 09/20/14 19.0 2.35 2.90
TEF 140920P00020000 P 09/20/14 20.0 3.20 3.90
TEF 140920P00021000 P 09/20/14 21.0 4.20 4.90
TEF 140920P00022000 P 09/20/14 22.0 5.20 6.00
TEF 140920P00023000 P 09/20/14 23.0 6.20 7.00
TEF 141220C00010000 C 12/20/14 10.0 6.10 6.90
TEF 141220C00011000 C 12/20/14 11.0 5.10 5.80
TEF 141220C00012000 C 12/20/14 12.0 4.10 4.80
TEF 141220C00013000 C 12/20/14 13.0 3.10 3.80
TEF 141220C00014000 C 12/20/14 14.0 2.30 2.80
TEF 141220C00015000 C 12/20/14 15.0 1.50 1.80
TEF 141220C00016000 C 12/20/14 16.0 0.80 0.95
TEF 141220C00017000 C 12/20/14 17.0 0.40 0.55
TEF 141220C00018000 C 12/20/14 18.0 0.15 0.40
TEF 141220C00019000 C 12/20/14 19.0 0.05 0.25
TEF 141220C00020000 C 12/20/14 20.0 0.00 0.25
TEF 141220C00021000 C 12/20/14 21.0 0.00 0.20
TEF 141220C00022000 C 12/20/14 22.0 0.00 0.20
TEF 141220C00023000 C 12/20/14 23.0 0.00 0.20
TEF 141220P00010000 P 12/20/14 10.0 0.00 0.15
TEF 141220P00011000 P 12/20/14 11.0 0.00 0.15
TEF 141220P00012000 P 12/20/14 12.0 0.00 0.15
TEF 141220P00013000 P 12/20/14 13.0 0.00 0.25
TEF 141220P00014000 P 12/20/14 14.0 0.05 0.30
TEF 141220P00015000 P 12/20/14 15.0 0.20 0.50
TEF 141220P00016000 P 12/20/14 16.0 0.60 0.85
TEF 141220P00017000 P 12/20/14 17.0 1.25 1.50
TEF 141220P00018000 P 12/20/14 18.0 2.00 2.30
TEF 141220P00019000 P 12/20/14 19.0 2.90 3.30
TEF 141220P00020000 P 12/20/14 20.0 3.60 4.30
TEF 141220P00021000 P 12/20/14 21.0 4.60 5.30
TEF 141220P00022000 P 12/20/14 22.0 5.50 6.40
TEF 141220P00023000 P 12/20/14 23.0 6.50 7.40
TEF 150117C00005000 C 01/17/15 5.0 10.90 12.00
TEF 150117C00006000 C 01/17/15 6.0 9.50 11.80
TEF 150117C00008000 C 01/17/15 8.0 7.50 9.50
TEF 150117C00009000 C 01/17/15 9.0 7.10 7.90
TEF 150117C00010000 C 01/17/15 10.0 6.00 7.00
TEF 150117C00011000 C 01/17/15 11.0 5.00 6.00
TEF 150117C00013000 C 01/17/15 13.0 3.20 3.80
TEF 150117C00014000 C 01/17/15 14.0 2.35 2.80
TEF 150117C00015000 C 01/17/15 15.0 1.50 1.85
TEF 150117C00016000 C 01/17/15 16.0 0.85 1.05
TEF 150117C00017000 C 01/17/15 17.0 0.45 0.65
TEF 150117C00019000 C 01/17/15 19.0 0.05 0.25
TEF 150117C00020000 C 01/17/15 20.0 0.00 0.20
TEF 150117C00021000 C 01/17/15 21.0 0.00 0.20
TEF 150117C00022000 C 01/17/15 22.0 0.00 0.20
TEF 150117C00024000 C 01/17/15 24.0 0.00 0.20
TEF 150117C00025000 C 01/17/15 25.0 0.00 0.20
TEF 150117C00026000 C 01/17/15 26.0 0.00 0.20
TEF 150117C00027000 C 01/17/15 27.0 0.00 0.20
TEF 150117C00028000 C 01/17/15 28.0 0.00 0.25
TEF 150117C00029000 C 01/17/15 29.0 0.00 0.25
TEF 150117C00030000 C 01/17/15 30.0 0.00 0.20
TEF 150117P00005000 P 01/17/15 5.0 0.00 0.15
TEF 150117P00006000 P 01/17/15 6.0 0.00 0.15
TEF 150117P00008000 P 01/17/15 8.0 0.00 0.15
TEF 150117P00009000 P 01/17/15 9.0 0.00 0.15
TEF 150117P00010000 P 01/17/15 10.0 0.00 0.15
TEF 150117P00011000 P 01/17/15 11.0 0.00 0.15
TEF 150117P00013000 P 01/17/15 13.0 0.00 0.25
TEF 150117P00014000 P 01/17/15 14.0 0.05 0.30
TEF 150117P00015000 P 01/17/15 15.0 0.30 0.50
TEF 150117P00016000 P 01/17/15 16.0 0.70 0.90
TEF 150117P00017000 P 01/17/15 17.0 1.35 1.55
TEF 150117P00019000 P 01/17/15 19.0 2.85 3.30
TEF 150117P00020000 P 01/17/15 20.0 3.80 4.30
TEF 150117P00021000 P 01/17/15 21.0 4.20 5.60
TEF 150117P00022000 P 01/17/15 22.0 5.20 6.70
TEF 150117P00024000 P 01/17/15 24.0 7.10 8.70
TEF 150117P00025000 P 01/17/15 25.0 7.90 9.80
TEF 150117P00026000 P 01/17/15 26.0 9.20 10.70
TEF 150117P00027000 P 01/17/15 27.0 10.10 11.70
TEF 150117P00028000 P 01/17/15 28.0 10.70 13.20
TEF 150117P00029000 P 01/17/15 29.0 11.80 14.40
TEF 150117P00030000 P 01/17/15 30.0 13.40 14.40
TEF 150320C00010000 C 03/20/15 10.0 6.10 6.90
TEF 150320C00011000 C 03/20/15 11.0 5.10 5.80
TEF 150320C00012000 C 03/20/15 12.0 4.10 4.80
TEF 150320C00013000 C 03/20/15 13.0 3.10 3.80
TEF 150320C00014000 C 03/20/15 14.0 2.40 2.80
TEF 150320C00015000 C 03/20/15 15.0 1.65 1.90
TEF 150320C00016000 C 03/20/15 16.0 0.95 1.15
TEF 150320C00017000 C 03/20/15 17.0 0.55 0.70
TEF 150320C00018000 C 03/20/15 18.0 0.25 0.55
TEF 150320C00019000 C 03/20/15 19.0 0.05 0.30
TEF 150320C00020000 C 03/20/15 20.0 0.05 0.25
TEF 150320C00021000 C 03/20/15 21.0 0.00 0.25
TEF 150320C00022000 C 03/20/15 22.0 0.00 0.25
TEF 150320P00010000 P 03/20/15 10.0 0.00 0.20
TEF 150320P00011000 P 03/20/15 11.0 0.00 0.20
TEF 150320P00012000 P 03/20/15 12.0 0.00 0.25
TEF 150320P00013000 P 03/20/15 13.0 0.05 0.30
TEF 150320P00014000 P 03/20/15 14.0 0.15 0.40
TEF 150320P00015000 P 03/20/15 15.0 0.40 0.70
TEF 150320P00016000 P 03/20/15 16.0 0.80 1.00
TEF 150320P00017000 P 03/20/15 17.0 1.45 1.65
TEF 150320P00018000 P 03/20/15 18.0 2.10 2.40
TEF 150320P00019000 P 03/20/15 19.0 3.00 3.30
TEF 150320P00020000 P 03/20/15 20.0 3.90 4.30
TEF 150320P00021000 P 03/20/15 21.0 4.70 5.30
TEF 150320P00022000 P 03/20/15 22.0 5.50 6.40
TEF 160115C00005000 C 01/15/16 5.0 10.70 12.30
TEF 160115C00008000 C 01/15/16 8.0 6.10 10.80
TEF 160115C00010000 C 01/15/16 10.0 5.60 7.30
TEF 160115C00013000 C 01/15/16 13.0 2.90 4.30
TEF 160115C00015000 C 01/15/16 15.0 2.00 2.30
TEF 160115C00017000 C 01/15/16 17.0 0.85 1.65
TEF 160115C00020000 C 01/15/16 20.0 0.00 0.50
TEF 160115C00022000 C 01/15/16 22.0 0.05 0.55
TEF 160115C00025000 C 01/15/16 25.0 0.00 0.50
TEF 160115C00030000 C 01/15/16 30.0 0.00 0.50
TEF 160115P00005000 P 01/15/16 5.0 0.00 0.30
TEF 160115P00008000 P 01/15/16 8.0 0.00 0.50
TEF 160115P00010000 P 01/15/16 10.0 0.05 0.80
TEF 160115P00013000 P 01/15/16 13.0 0.35 0.85
TEF 160115P00015000 P 01/15/16 15.0 1.05 1.55
TEF 160115P00017000 P 01/15/16 17.0 2.10 2.90
TEF 160115P00020000 P 01/15/16 20.0 4.50 5.30
TEF 160115P00022000 P 01/15/16 22.0 5.70 7.70
TEF 160115P00025000 P 01/15/16 25.0 7.80 11.30
TEF 160115P00030000 P 01/15/16 30.0 13.10 16.20

OPRA data is delayed 15 minutes.