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 (2015-03-20)Premium Content

Telefonica Sa (TEF)
As of Apr 27 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 150515C00004870 C 05/15/15 4.9 8.30 11.70
TEF 150515C00005870 C 05/15/15 5.9 7.30 10.70
TEF 150515C00006870 C 05/15/15 6.9 6.30 9.70
TEF 150515C00007870 C 05/15/15 7.9 5.70 8.50
TEF 150515C00008870 C 05/15/15 8.9 4.70 7.50
TEF 150515C00009870 C 05/15/15 9.9 3.70 6.50
TEF 150515C00010870 C 05/15/15 10.9 2.80 5.50
TEF 150515C00011870 C 05/15/15 11.9 2.15 4.50
TEF 150515C00012870 C 05/15/15 12.9 1.10 3.20
TEF 150515C00013870 C 05/15/15 13.9 0.40 1.65
TEF 150515C00014870 C 05/15/15 14.9 0.15 0.25
TEF 150515C00015870 C 05/15/15 15.9 0.00 0.15
TEF 150515C00016870 C 05/15/15 16.9 0.00 0.40
TEF 150515C00017870 C 05/15/15 17.9 0.00 0.50
TEF 150515C00018870 C 05/15/15 18.9 0.00 0.50
TEF 150515C00019870 C 05/15/15 19.9 0.00 0.50
TEF 150515C00020870 C 05/15/15 20.9 0.00 0.50
TEF 150515C00021870 C 05/15/15 21.9 0.00 0.50
TEF 150515C00022870 C 05/15/15 22.9 0.00 0.50
TEF 150515P00004870 P 05/15/15 4.9 0.00 0.50
TEF 150515P00005870 P 05/15/15 5.9 0.00 0.50
TEF 150515P00006870 P 05/15/15 6.9 0.00 0.50
TEF 150515P00007870 P 05/15/15 7.9 0.00 0.50
TEF 150515P00008870 P 05/15/15 8.9 0.00 0.50
TEF 150515P00009870 P 05/15/15 9.9 0.00 0.50
TEF 150515P00010870 P 05/15/15 10.9 0.00 0.50
TEF 150515P00011870 P 05/15/15 11.9 0.00 0.35
TEF 150515P00012870 P 05/15/15 12.9 0.00 0.25
TEF 150515P00013870 P 05/15/15 13.9 0.05 0.25
TEF 150515P00014870 P 05/15/15 14.9 0.40 0.65
TEF 150515P00015870 P 05/15/15 15.9 0.45 2.35
TEF 150515P00016870 P 05/15/15 16.9 1.00 4.10
TEF 150515P00017870 P 05/15/15 17.9 2.00 5.10
TEF 150515P00018870 P 05/15/15 18.9 2.75 6.10
TEF 150515P00019870 P 05/15/15 19.9 3.70 7.10
TEF 150515P00020870 P 05/15/15 20.9 4.70 8.10
TEF 150515P00021870 P 05/15/15 21.9 5.70 9.10
TEF 150515P00022870 P 05/15/15 22.9 7.10 9.70
TEF 150619C00004870 C 06/19/15 4.9 8.40 11.70
TEF 150619C00005870 C 06/19/15 5.9 7.30 10.70
TEF 150619C00006870 C 06/19/15 6.9 6.30 9.70
TEF 150619C00007870 C 06/19/15 7.9 5.70 8.60
TEF 150619C00008870 C 06/19/15 8.9 4.40 7.70
TEF 150619C00009870 C 06/19/15 9.9 3.70 6.40
TEF 150619C00010870 C 06/19/15 10.9 2.85 5.50
TEF 150619C00011870 C 06/19/15 11.9 1.40 4.70
TEF 150619C00012870 C 06/19/15 12.9 1.35 2.25
TEF 150619C00013870 C 06/19/15 13.9 0.45 1.50
TEF 150619C00014870 C 06/19/15 14.9 0.20 0.35
TEF 150619C00015870 C 06/19/15 15.9 0.00 0.10
TEF 150619C00016870 C 06/19/15 16.9 0.00 0.05
TEF 150619C00017870 C 06/19/15 17.9 0.00 0.50
TEF 150619C00018870 C 06/19/15 18.9 0.00 0.50
TEF 150619C00019870 C 06/19/15 19.9 0.00 0.50
TEF 150619C00020870 C 06/19/15 20.9 0.00 0.50
TEF 150619C00021870 C 06/19/15 21.9 0.00 0.50
TEF 150619C00022870 C 06/19/15 22.9 0.00 0.50
TEF 150619C00023870 C 06/19/15 23.9 0.00 0.50
TEF 150619P00004870 P 06/19/15 4.9 0.00 0.50
TEF 150619P00005870 P 06/19/15 5.9 0.00 0.50
TEF 150619P00006870 P 06/19/15 6.9 0.00 0.50
TEF 150619P00007870 P 06/19/15 7.9 0.00 0.50
TEF 150619P00008870 P 06/19/15 8.9 0.00 0.50
TEF 150619P00009870 P 06/19/15 9.9 0.00 0.50
TEF 150619P00010870 P 06/19/15 10.9 0.00 0.50
TEF 150619P00011870 P 06/19/15 11.9 0.00 0.25
TEF 150619P00012870 P 06/19/15 12.9 0.05 0.15
TEF 150619P00013870 P 06/19/15 13.9 0.15 0.30
TEF 150619P00014870 P 06/19/15 14.9 0.55 0.80
TEF 150619P00015870 P 06/19/15 15.9 1.30 1.65
TEF 150619P00016870 P 06/19/15 16.9 1.20 4.10
TEF 150619P00017870 P 06/19/15 17.9 1.90 5.10
TEF 150619P00018870 P 06/19/15 18.9 2.75 6.10
TEF 150619P00019870 P 06/19/15 19.9 3.70 7.10
TEF 150619P00020870 P 06/19/15 20.9 4.70 8.10
TEF 150619P00021870 P 06/19/15 21.9 5.70 9.10
TEF 150619P00022870 P 06/19/15 22.9 6.90 9.90
TEF 150619P00023870 P 06/19/15 23.9 8.00 10.80
TEF 150918C00005870 C 09/18/15 5.9 7.80 10.30
TEF 150918C00006870 C 09/18/15 6.9 6.30 9.80
TEF 150918C00007870 C 09/18/15 7.9 5.30 8.80
TEF 150918C00008870 C 09/18/15 8.9 4.30 7.80
TEF 150918C00009870 C 09/18/15 9.9 3.30 6.70
TEF 150918C00010870 C 09/18/15 10.9 2.30 5.70
TEF 150918C00011870 C 09/18/15 11.9 1.85 4.70
TEF 150918C00012870 C 09/18/15 12.9 0.80 3.70
TEF 150918C00013870 C 09/18/15 13.9 1.05 1.25
TEF 150918C00014870 C 09/18/15 14.9 0.55 0.65
TEF 150918C00015870 C 09/18/15 15.9 0.20 0.35
TEF 150918C00016870 C 09/18/15 16.9 0.00 0.10
TEF 150918C00017870 C 09/18/15 17.9 0.00 0.15
TEF 150918C00018870 C 09/18/15 18.9 0.00 0.25
TEF 150918C00019870 C 09/18/15 19.9 0.00 0.35
TEF 150918C00020870 C 09/18/15 20.9 0.00 0.50
TEF 150918C00021870 C 09/18/15 21.9 0.00 0.50
TEF 150918P00005870 P 09/18/15 5.9 0.00 0.50
TEF 150918P00006870 P 09/18/15 6.9 0.00 0.50
TEF 150918P00007870 P 09/18/15 7.9 0.00 0.50
TEF 150918P00008870 P 09/18/15 8.9 0.00 0.50
TEF 150918P00009870 P 09/18/15 9.9 0.00 0.50
TEF 150918P00010870 P 09/18/15 10.9 0.00 0.25
TEF 150918P00011870 P 09/18/15 11.9 0.00 0.25
TEF 150918P00012870 P 09/18/15 12.9 0.15 0.30
TEF 150918P00013870 P 09/18/15 13.9 0.40 0.60
TEF 150918P00014870 P 09/18/15 14.9 0.85 1.05
TEF 150918P00015870 P 09/18/15 15.9 1.50 1.75
TEF 150918P00016870 P 09/18/15 16.9 2.35 2.65
TEF 150918P00017870 P 09/18/15 17.9 2.00 5.20
TEF 150918P00018870 P 09/18/15 18.9 2.75 6.00
TEF 150918P00019870 P 09/18/15 19.9 3.70 7.10
TEF 150918P00020870 P 09/18/15 20.9 4.70 8.10
TEF 150918P00021870 P 09/18/15 21.9 6.40 8.40
TEF 151218C00006000 C 12/18/15 6.0 6.60 11.20
TEF 151218C00007000 C 12/18/15 7.0 5.60 10.20
TEF 151218C00008000 C 12/18/15 8.0 4.60 9.20
TEF 151218C00009000 C 12/18/15 9.0 3.60 8.20
TEF 151218C00010000 C 12/18/15 10.0 2.65 7.20
TEF 151218C00011000 C 12/18/15 11.0 1.65 6.20
TEF 151218C00012000 C 12/18/15 12.0 0.65 5.20
TEF 151218C00013000 C 12/18/15 13.0 1.75 2.05
TEF 151218C00014000 C 12/18/15 14.0 1.05 1.35
TEF 151218C00015000 C 12/18/15 15.0 0.60 0.85
TEF 151218C00016000 C 12/18/15 16.0 0.30 0.45
TEF 151218C00017000 C 12/18/15 17.0 0.10 0.30
TEF 151218C00018000 C 12/18/15 18.0 0.00 0.25
TEF 151218C00019000 C 12/18/15 19.0 0.00 0.25
TEF 151218C00020000 C 12/18/15 20.0 0.00 0.20
TEF 151218C00021000 C 12/18/15 21.0 0.00 0.25
TEF 151218C00022000 C 12/18/15 22.0 0.00 1.75
TEF 151218C00023000 C 12/18/15 23.0 0.00 1.75
TEF 151218C00024000 C 12/18/15 24.0 0.00 1.75
TEF 151218P00006000 P 12/18/15 6.0 0.00 1.75
TEF 151218P00007000 P 12/18/15 7.0 0.00 1.75
TEF 151218P00008000 P 12/18/15 8.0 0.00 1.80
TEF 151218P00009000 P 12/18/15 9.0 0.00 0.25
TEF 151218P00010000 P 12/18/15 10.0 0.00 0.20
TEF 151218P00011000 P 12/18/15 11.0 0.05 0.25
TEF 151218P00012000 P 12/18/15 12.0 0.15 0.40
TEF 151218P00013000 P 12/18/15 13.0 0.40 0.60
TEF 151218P00014000 P 12/18/15 14.0 0.75 1.00
TEF 151218P00015000 P 12/18/15 15.0 1.35 1.65
TEF 151218P00016000 P 12/18/15 16.0 2.05 2.35
TEF 151218P00017000 P 12/18/15 17.0 2.85 3.30
TEF 151218P00018000 P 12/18/15 18.0 1.70 6.20
TEF 151218P00019000 P 12/18/15 19.0 2.65 7.20
TEF 151218P00020000 P 12/18/15 20.0 3.60 8.20
TEF 151218P00021000 P 12/18/15 21.0 4.60 9.10
TEF 151218P00022000 P 12/18/15 22.0 5.60 10.10
TEF 151218P00023000 P 12/18/15 23.0 6.50 11.10
TEF 151218P00024000 P 12/18/15 24.0 7.50 12.00
TEF 160115C00004870 C 01/15/16 4.9 7.80 12.40
TEF 160115C00007870 C 01/15/16 7.9 4.70 9.40
TEF 160115C00009870 C 01/15/16 9.9 2.75 7.40
TEF 160115C00011000 C 01/15/16 11.0 1.65 6.20
TEF 160115C00012870 C 01/15/16 12.9 1.85 2.15
TEF 160115C00014870 C 01/15/16 14.9 0.65 0.90
TEF 160115C00016870 C 01/15/16 16.9 0.15 0.30
TEF 160115C00018000 C 01/15/16 18.0 0.00 0.25
TEF 160115C00019870 C 01/15/16 19.9 0.00 0.25
TEF 160115C00021870 C 01/15/16 21.9 0.00 0.15
TEF 160115C00024870 C 01/15/16 24.9 0.00 1.85
TEF 160115C00029870 C 01/15/16 29.9 0.00 1.85
TEF 160115P00004870 P 01/15/16 4.9 0.00 1.85
TEF 160115P00007870 P 01/15/16 7.9 0.00 1.85
TEF 160115P00009870 P 01/15/16 9.9 0.00 0.25
TEF 160115P00011000 P 01/15/16 11.0 0.05 0.25
TEF 160115P00012870 P 01/15/16 12.9 0.40 0.65
TEF 160115P00014870 P 01/15/16 14.9 1.30 1.50
TEF 160115P00016870 P 01/15/16 16.9 2.80 3.20
TEF 160115P00018000 P 01/15/16 18.0 2.00 5.90
TEF 160115P00019870 P 01/15/16 19.9 3.50 8.00
TEF 160115P00021870 P 01/15/16 21.9 5.40 10.00
TEF 160115P00024870 P 01/15/16 24.9 8.40 13.00
TEF 160115P00029870 P 01/15/16 29.9 13.50 18.00

OPRA data is delayed 15 minutes.