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 (2016-03-18)Premium Content

Telefonica Sa (TEF)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 160617C00004000 C 06/17/16 4.0 4.30 9.00
TEF 160617C00006000 C 06/17/16 6.0 2.10 7.00
TEF 160617C00007000 C 06/17/16 7.0 1.10 6.00
TEF 160617C00008000 C 06/17/16 8.0 0.10 5.00
TEF 160617C00009000 C 06/17/16 9.0 0.00 4.90
TEF 160617C00010000 C 06/17/16 10.0 0.55 0.85
TEF 160617C00011000 C 06/17/16 11.0 0.05 0.20
TEF 160617C00012000 C 06/17/16 12.0 0.00 0.10
TEF 160617C00013000 C 06/17/16 13.0 0.00 1.00
TEF 160617C00014000 C 06/17/16 14.0 0.00 0.15
TEF 160617C00015000 C 06/17/16 15.0 0.00 0.05
TEF 160617C00016000 C 06/17/16 16.0 0.00 0.35
TEF 160617C00017000 C 06/17/16 17.0 0.00 0.35
TEF 160617C00018000 C 06/17/16 18.0 0.00 1.15
TEF 160617C00019000 C 06/17/16 19.0 0.00 0.35
TEF 160617P00004000 P 06/17/16 4.0 0.00 1.50
TEF 160617P00006000 P 06/17/16 6.0 0.00 0.90
TEF 160617P00007000 P 06/17/16 7.0 0.00 0.35
TEF 160617P00008000 P 06/17/16 8.0 0.00 0.25
TEF 160617P00009000 P 06/17/16 9.0 0.00 0.25
TEF 160617P00010000 P 06/17/16 10.0 0.05 0.15
TEF 160617P00011000 P 06/17/16 11.0 0.45 0.70
TEF 160617P00012000 P 06/17/16 12.0 0.00 4.90
TEF 160617P00013000 P 06/17/16 13.0 0.00 4.40
TEF 160617P00014000 P 06/17/16 14.0 1.00 5.90
TEF 160617P00015000 P 06/17/16 15.0 4.30 4.60
TEF 160617P00016000 P 06/17/16 16.0 3.20 7.70
TEF 160617P00017000 P 06/17/16 17.0 4.20 8.70
TEF 160617P00018000 P 06/17/16 18.0 5.00 9.70
TEF 160617P00019000 P 06/17/16 19.0 6.00 10.70
TEF 160715C00002500 C 07/15/16 2.5 5.30 10.50
TEF 160715C00005000 C 07/15/16 5.0 3.30 8.00
TEF 160715C00007500 C 07/15/16 7.5 0.70 5.50
TEF 160715C00010000 C 07/15/16 10.0 0.00 1.95
TEF 160715C00012500 C 07/15/16 12.5 0.00 0.50
TEF 160715C00015000 C 07/15/16 15.0 0.00 0.50
TEF 160715C00017500 C 07/15/16 17.5 0.00 0.50
TEF 160715C00020000 C 07/15/16 20.0 0.00 0.95
TEF 160715P00002500 P 07/15/16 2.5 0.00 1.10
TEF 160715P00005000 P 07/15/16 5.0 0.00 1.10
TEF 160715P00007500 P 07/15/16 7.5 0.00 0.40
TEF 160715P00010000 P 07/15/16 10.0 0.00 0.70
TEF 160715P00012500 P 07/15/16 12.5 0.00 4.90
TEF 160715P00015000 P 07/15/16 15.0 2.10 5.00
TEF 160715P00017500 P 07/15/16 17.5 4.60 7.50
TEF 160715P00020000 P 07/15/16 20.0 7.10 10.00
TEF 160916C00002000 C 09/16/16 2.0 6.30 11.00
TEF 160916C00003000 C 09/16/16 3.0 5.30 10.00
TEF 160916C00004000 C 09/16/16 4.0 4.30 9.00
TEF 160916C00005000 C 09/16/16 5.0 3.30 8.00
TEF 160916C00006000 C 09/16/16 6.0 2.10 7.00
TEF 160916C00007000 C 09/16/16 7.0 1.20 6.00
TEF 160916C00008000 C 09/16/16 8.0 0.10 5.00
TEF 160916C00009000 C 09/16/16 9.0 1.55 1.85
TEF 160916C00010000 C 09/16/16 10.0 0.80 1.05
TEF 160916C00011000 C 09/16/16 11.0 0.25 0.45
TEF 160916C00012000 C 09/16/16 12.0 0.00 0.20
TEF 160916C00013000 C 09/16/16 13.0 0.00 0.15
TEF 160916C00014000 C 09/16/16 14.0 0.00 0.10
TEF 160916C00015000 C 09/16/16 15.0 0.00 0.15
TEF 160916C00016000 C 09/16/16 16.0 0.00 0.40
TEF 160916C00017000 C 09/16/16 17.0 0.00 0.40
TEF 160916C00018000 C 09/16/16 18.0 0.00 0.75
TEF 160916P00002000 P 09/16/16 2.0 0.00 1.10
TEF 160916P00003000 P 09/16/16 3.0 0.00 1.10
TEF 160916P00004000 P 09/16/16 4.0 0.00 0.40
TEF 160916P00005000 P 09/16/16 5.0 0.00 0.35
TEF 160916P00006000 P 09/16/16 6.0 0.00 0.35
TEF 160916P00007000 P 09/16/16 7.0 0.00 0.25
TEF 160916P00008000 P 09/16/16 8.0 0.00 0.25
TEF 160916P00009000 P 09/16/16 9.0 0.05 0.25
TEF 160916P00010000 P 09/16/16 10.0 0.20 0.40
TEF 160916P00011000 P 09/16/16 11.0 0.65 0.90
TEF 160916P00012000 P 09/16/16 12.0 1.40 1.70
TEF 160916P00013000 P 09/16/16 13.0 0.10 5.00
TEF 160916P00014000 P 09/16/16 14.0 1.00 5.90
TEF 160916P00015000 P 09/16/16 15.0 2.00 5.00
TEF 160916P00016000 P 09/16/16 16.0 3.00 7.70
TEF 160916P00017000 P 09/16/16 17.0 4.00 8.70
TEF 160916P00018000 P 09/16/16 18.0 5.00 9.70
TEF 161216C00005000 C 12/16/16 5.0 3.40 7.90
TEF 161216C00007500 C 12/16/16 7.5 0.70 5.50
TEF 161216C00010000 C 12/16/16 10.0 0.85 1.15
TEF 161216C00012500 C 12/16/16 12.5 0.00 0.20
TEF 161216C00015000 C 12/16/16 15.0 0.00 0.20
TEF 161216P00005000 P 12/16/16 5.0 0.00 4.90
TEF 161216P00007500 P 12/16/16 7.5 0.00 0.25
TEF 161216P00010000 P 12/16/16 10.0 0.50 0.70
TEF 161216P00012500 P 12/16/16 12.5 2.15 2.55
TEF 161216P00015000 P 12/16/16 15.0 4.50 4.90

OPRA data is delayed 15 minutes.