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 (2014-12-19)Premium Content

Telefonica Sa (TEF)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 141220C00008000 C 12/20/14 8.0 4.50 9.10
TEF 141220C00009000 C 12/20/14 9.0 3.50 8.10
TEF 141220C00010000 C 12/20/14 10.0 3.20 6.20
TEF 141220C00011000 C 12/20/14 11.0 1.50 6.00
TEF 141220C00012000 C 12/20/14 12.0 0.50 5.10
TEF 141220C00013000 C 12/20/14 13.0 0.00 4.60
TEF 141220C00014000 C 12/20/14 14.0 0.00 2.75
TEF 141220C00015000 C 12/20/14 15.0 0.00 0.25
TEF 141220C00016000 C 12/20/14 16.0 0.00 0.25
TEF 141220C00017000 C 12/20/14 17.0 0.00 0.05
TEF 141220C00018000 C 12/20/14 18.0 0.00 0.25
TEF 141220C00019000 C 12/20/14 19.0 0.00 0.15
TEF 141220C00020000 C 12/20/14 20.0 0.00 0.20
TEF 141220C00021000 C 12/20/14 21.0 0.00 0.25
TEF 141220C00022000 C 12/20/14 22.0 0.00 0.25
TEF 141220C00023000 C 12/20/14 23.0 0.00 0.25
TEF 141220C00024000 C 12/20/14 24.0 0.00 0.25
TEF 141220P00008000 P 12/20/14 8.0 0.00 0.25
TEF 141220P00009000 P 12/20/14 9.0 0.00 0.25
TEF 141220P00010000 P 12/20/14 10.0 0.00 0.25
TEF 141220P00011000 P 12/20/14 11.0 0.00 0.25
TEF 141220P00012000 P 12/20/14 12.0 0.00 0.25
TEF 141220P00013000 P 12/20/14 13.0 0.00 0.25
TEF 141220P00014000 P 12/20/14 14.0 0.00 0.25
TEF 141220P00015000 P 12/20/14 15.0 0.20 0.60
TEF 141220P00016000 P 12/20/14 16.0 0.65 1.65
TEF 141220P00017000 P 12/20/14 17.0 0.00 2.65
TEF 141220P00018000 P 12/20/14 18.0 1.20 3.70
TEF 141220P00019000 P 12/20/14 19.0 2.30 4.70
TEF 141220P00020000 P 12/20/14 20.0 3.00 5.70
TEF 141220P00021000 P 12/20/14 21.0 4.20 6.70
TEF 141220P00022000 P 12/20/14 22.0 5.10 9.50
TEF 141220P00023000 P 12/20/14 23.0 6.00 10.50
TEF 141220P00024000 P 12/20/14 24.0 7.00 11.50
TEF 150117C00005000 C 01/17/15 5.0 7.60 12.10
TEF 150117C00006000 C 01/17/15 6.0 6.50 11.00
TEF 150117C00007000 C 01/17/15 7.0 5.50 10.00
TEF 150117C00008000 C 01/17/15 8.0 4.40 9.00
TEF 150117C00009000 C 01/17/15 9.0 3.40 8.00
TEF 150117C00010000 C 01/17/15 10.0 2.50 7.10
TEF 150117C00011000 C 01/17/15 11.0 1.50 6.10
TEF 150117C00012000 C 01/17/15 12.0 2.15 3.00
TEF 150117C00013000 C 01/17/15 13.0 1.45 2.00
TEF 150117C00014000 C 01/17/15 14.0 0.75 0.95
TEF 150117C00015000 C 01/17/15 15.0 0.20 0.30
TEF 150117C00016000 C 01/17/15 16.0 0.00 0.20
TEF 150117C00017000 C 01/17/15 17.0 0.00 0.10
TEF 150117C00018000 C 01/17/15 18.0 0.00 0.20
TEF 150117C00019000 C 01/17/15 19.0 0.00 0.20
TEF 150117C00020000 C 01/17/15 20.0 0.00 0.25
TEF 150117C00021000 C 01/17/15 21.0 0.00 0.25
TEF 150117C00022000 C 01/17/15 22.0 0.00 0.25
TEF 150117C00023000 C 01/17/15 23.0 0.00 0.25
TEF 150117C00024000 C 01/17/15 24.0 0.00 0.25
TEF 150117C00025000 C 01/17/15 25.0 0.00 0.25
TEF 150117C00026000 C 01/17/15 26.0 0.00 0.25
TEF 150117C00027000 C 01/17/15 27.0 0.00 0.25
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 0.25
TEF 150117P00005000 P 01/17/15 5.0 0.00 0.25
TEF 150117P00006000 P 01/17/15 6.0 0.00 0.25
TEF 150117P00007000 P 01/17/15 7.0 0.00 0.25
TEF 150117P00008000 P 01/17/15 8.0 0.00 0.25
TEF 150117P00009000 P 01/17/15 9.0 0.00 0.25
TEF 150117P00010000 P 01/17/15 10.0 0.00 0.25
TEF 150117P00011000 P 01/17/15 11.0 0.00 0.25
TEF 150117P00012000 P 01/17/15 12.0 0.00 0.25
TEF 150117P00013000 P 01/17/15 13.0 0.00 0.25
TEF 150117P00014000 P 01/17/15 14.0 0.05 0.15
TEF 150117P00015000 P 01/17/15 15.0 0.45 0.60
TEF 150117P00016000 P 01/17/15 16.0 0.90 1.60
TEF 150117P00017000 P 01/17/15 17.0 0.75 3.10
TEF 150117P00018000 P 01/17/15 18.0 2.65 3.60
TEF 150117P00019000 P 01/17/15 19.0 2.85 5.90
TEF 150117P00020000 P 01/17/15 20.0 3.80 6.30
TEF 150117P00021000 P 01/17/15 21.0 4.20 8.60
TEF 150117P00022000 P 01/17/15 22.0 5.20 9.60
TEF 150117P00023000 P 01/17/15 23.0 6.00 10.40
TEF 150117P00024000 P 01/17/15 24.0 7.00 11.50
TEF 150117P00025000 P 01/17/15 25.0 8.10 12.60
TEF 150117P00026000 P 01/17/15 26.0 9.10 13.60
TEF 150117P00027000 P 01/17/15 27.0 10.10 14.60
TEF 150117P00028000 P 01/17/15 28.0 11.00 15.60
TEF 150117P00029000 P 01/17/15 29.0 12.00 16.60
TEF 150117P00030000 P 01/17/15 30.0 13.10 17.60
TEF 150320C00005000 C 03/20/15 5.0 7.40 12.00
TEF 150320C00006000 C 03/20/15 6.0 6.50 11.10
TEF 150320C00007000 C 03/20/15 7.0 5.50 10.00
TEF 150320C00008000 C 03/20/15 8.0 4.50 9.20
TEF 150320C00009000 C 03/20/15 9.0 3.50 8.20
TEF 150320C00010000 C 03/20/15 10.0 2.60 7.10
TEF 150320C00011000 C 03/20/15 11.0 1.65 6.20
TEF 150320C00012000 C 03/20/15 12.0 0.55 5.20
TEF 150320C00013000 C 03/20/15 13.0 1.60 2.15
TEF 150320C00014000 C 03/20/15 14.0 1.00 1.30
TEF 150320C00015000 C 03/20/15 15.0 0.45 0.65
TEF 150320C00016000 C 03/20/15 16.0 0.20 0.25
TEF 150320C00017000 C 03/20/15 17.0 0.00 0.30
TEF 150320C00018000 C 03/20/15 18.0 0.00 0.20
TEF 150320C00019000 C 03/20/15 19.0 0.00 0.50
TEF 150320C00020000 C 03/20/15 20.0 0.00 0.15
TEF 150320C00021000 C 03/20/15 21.0 0.00 0.45
TEF 150320C00022000 C 03/20/15 22.0 0.00 0.40
TEF 150320C00023000 C 03/20/15 23.0 0.00 0.40
TEF 150320C00024000 C 03/20/15 24.0 0.00 0.35
TEF 150320C00025000 C 03/20/15 25.0 0.00 0.40
TEF 150320C00026000 C 03/20/15 26.0 0.00 0.45
TEF 150320C00027000 C 03/20/15 27.0 0.00 0.40
TEF 150320C00028000 C 03/20/15 28.0 0.00 0.50
TEF 150320C00029000 C 03/20/15 29.0 0.00 0.35
TEF 150320P00005000 P 03/20/15 5.0 0.00 0.25
TEF 150320P00006000 P 03/20/15 6.0 0.00 0.25
TEF 150320P00007000 P 03/20/15 7.0 0.00 0.25
TEF 150320P00008000 P 03/20/15 8.0 0.00 0.25
TEF 150320P00009000 P 03/20/15 9.0 0.00 0.25
TEF 150320P00010000 P 03/20/15 10.0 0.00 0.25
TEF 150320P00011000 P 03/20/15 11.0 0.00 0.25
TEF 150320P00012000 P 03/20/15 12.0 0.00 0.25
TEF 150320P00013000 P 03/20/15 13.0 0.00 0.30
TEF 150320P00014000 P 03/20/15 14.0 0.30 0.50
TEF 150320P00015000 P 03/20/15 15.0 0.70 0.95
TEF 150320P00016000 P 03/20/15 16.0 1.25 1.75
TEF 150320P00017000 P 03/20/15 17.0 0.85 3.90
TEF 150320P00018000 P 03/20/15 18.0 1.05 5.60
TEF 150320P00019000 P 03/20/15 19.0 2.20 6.60
TEF 150320P00020000 P 03/20/15 20.0 3.00 7.60
TEF 150320P00021000 P 03/20/15 21.0 4.00 8.60
TEF 150320P00022000 P 03/20/15 22.0 5.00 9.60
TEF 150320P00023000 P 03/20/15 23.0 6.00 10.50
TEF 150320P00024000 P 03/20/15 24.0 7.00 11.50
TEF 150320P00025000 P 03/20/15 25.0 8.10 12.50
TEF 150320P00026000 P 03/20/15 26.0 9.00 13.60
TEF 150320P00027000 P 03/20/15 27.0 10.00 14.50
TEF 150320P00028000 P 03/20/15 28.0 11.00 15.50
TEF 150320P00029000 P 03/20/15 29.0 12.00 16.60
TEF 150619C00005000 C 06/19/15 5.0 7.60 12.00
TEF 150619C00006000 C 06/19/15 6.0 6.50 11.00
TEF 150619C00007000 C 06/19/15 7.0 5.40 10.00
TEF 150619C00008000 C 06/19/15 8.0 4.50 9.00
TEF 150619C00009000 C 06/19/15 9.0 3.60 8.20
TEF 150619C00010000 C 06/19/15 10.0 2.60 7.20
TEF 150619C00011000 C 06/19/15 11.0 1.60 6.10
TEF 150619C00012000 C 06/19/15 12.0 0.60 5.10
TEF 150619C00013000 C 06/19/15 13.0 1.90 2.20
TEF 150619C00014000 C 06/19/15 14.0 0.90 1.45
TEF 150619C00015000 C 06/19/15 15.0 0.40 0.90
TEF 150619C00016000 C 06/19/15 16.0 0.30 0.45
TEF 150619C00017000 C 06/19/15 17.0 0.10 0.40
TEF 150619C00018000 C 06/19/15 18.0 0.00 0.45
TEF 150619C00019000 C 06/19/15 19.0 0.00 0.50
TEF 150619C00020000 C 06/19/15 20.0 0.00 0.50
TEF 150619C00021000 C 06/19/15 21.0 0.00 0.45
TEF 150619C00022000 C 06/19/15 22.0 0.00 0.50
TEF 150619C00023000 C 06/19/15 23.0 0.00 0.50
TEF 150619C00024000 C 06/19/15 24.0 0.00 0.55
TEF 150619P00005000 P 06/19/15 5.0 0.00 0.50
TEF 150619P00006000 P 06/19/15 6.0 0.00 0.40
TEF 150619P00007000 P 06/19/15 7.0 0.00 0.40
TEF 150619P00008000 P 06/19/15 8.0 0.00 0.40
TEF 150619P00009000 P 06/19/15 9.0 0.00 0.45
TEF 150619P00010000 P 06/19/15 10.0 0.00 0.50
TEF 150619P00011000 P 06/19/15 11.0 0.00 0.45
TEF 150619P00012000 P 06/19/15 12.0 0.10 0.40
TEF 150619P00013000 P 06/19/15 13.0 0.35 0.75
TEF 150619P00014000 P 06/19/15 14.0 0.60 0.90
TEF 150619P00015000 P 06/19/15 15.0 1.10 1.40
TEF 150619P00016000 P 06/19/15 16.0 1.75 2.90
TEF 150619P00017000 P 06/19/15 17.0 1.15 4.50
TEF 150619P00018000 P 06/19/15 18.0 1.60 6.00
TEF 150619P00019000 P 06/19/15 19.0 2.35 6.90
TEF 150619P00020000 P 06/19/15 20.0 3.40 7.90
TEF 150619P00021000 P 06/19/15 21.0 4.90 8.50
TEF 150619P00022000 P 06/19/15 22.0 5.40 9.90
TEF 150619P00023000 P 06/19/15 23.0 6.40 10.90
TEF 150619P00024000 P 06/19/15 24.0 7.40 11.90
TEF 160115C00005000 C 01/15/16 5.0 7.30 12.00
TEF 160115C00008000 C 01/15/16 8.0 4.50 9.20
TEF 160115C00010000 C 01/15/16 10.0 2.50 7.20
TEF 160115C00013000 C 01/15/16 13.0 2.05 3.20
TEF 160115C00015000 C 01/15/16 15.0 0.70 1.20
TEF 160115C00017000 C 01/15/16 17.0 0.00 1.00
TEF 160115C00020000 C 01/15/16 20.0 0.05 0.40
TEF 160115C00022000 C 01/15/16 22.0 0.00 0.50
TEF 160115C00025000 C 01/15/16 25.0 0.00 0.50
TEF 160115C00030000 C 01/15/16 30.0 0.00 1.50
TEF 160115P00005000 P 01/15/16 5.0 0.00 1.50
TEF 160115P00008000 P 01/15/16 8.0 0.00 1.50
TEF 160115P00010000 P 01/15/16 10.0 0.00 0.50
TEF 160115P00013000 P 01/15/16 13.0 0.00 1.60
TEF 160115P00015000 P 01/15/16 15.0 1.40 2.10
TEF 160115P00017000 P 01/15/16 17.0 0.80 4.60
TEF 160115P00020000 P 01/15/16 20.0 3.60 8.40
TEF 160115P00022000 P 01/15/16 22.0 5.50 10.40
TEF 160115P00025000 P 01/15/16 25.0 8.50 13.30
TEF 160115P00030000 P 01/15/16 30.0 13.50 18.30

OPRA data is delayed 15 minutes.