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 Jan 23 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 150220C00007000 C 02/20/15 7.0 5.70 10.10
TEF 150220C00008000 C 02/20/15 8.0 4.50 9.00
TEF 150220C00009000 C 02/20/15 9.0 3.50 8.10
TEF 150220C00010000 C 02/20/15 10.0 2.40 7.00
TEF 150220C00011000 C 02/20/15 11.0 1.50 6.10
TEF 150220C00012000 C 02/20/15 12.0 0.50 5.00
TEF 150220C00013000 C 02/20/15 13.0 0.00 4.70
TEF 150220C00014000 C 02/20/15 14.0 0.70 1.00
TEF 150220C00015000 C 02/20/15 15.0 0.20 0.30
TEF 150220C00016000 C 02/20/15 16.0 0.00 0.20
TEF 150220C00017000 C 02/20/15 17.0 0.00 0.15
TEF 150220C00018000 C 02/20/15 18.0 0.00 0.15
TEF 150220C00019000 C 02/20/15 19.0 0.00 0.20
TEF 150220C00020000 C 02/20/15 20.0 0.00 0.15
TEF 150220C00021000 C 02/20/15 21.0 0.00 0.30
TEF 150220C00022000 C 02/20/15 22.0 0.00 0.35
TEF 150220C00023000 C 02/20/15 23.0 0.00 0.20
TEF 150220P00007000 P 02/20/15 7.0 0.00 0.20
TEF 150220P00008000 P 02/20/15 8.0 0.00 0.30
TEF 150220P00009000 P 02/20/15 9.0 0.00 0.30
TEF 150220P00010000 P 02/20/15 10.0 0.00 0.20
TEF 150220P00011000 P 02/20/15 11.0 0.00 0.20
TEF 150220P00012000 P 02/20/15 12.0 0.00 0.25
TEF 150220P00013000 P 02/20/15 13.0 0.00 0.05
TEF 150220P00014000 P 02/20/15 14.0 0.05 0.20
TEF 150220P00015000 P 02/20/15 15.0 0.40 0.55
TEF 150220P00016000 P 02/20/15 16.0 0.00 2.85
TEF 150220P00017000 P 02/20/15 17.0 0.00 2.55
TEF 150220P00018000 P 02/20/15 18.0 1.00 5.60
TEF 150220P00019000 P 02/20/15 19.0 2.05 6.60
TEF 150220P00020000 P 02/20/15 20.0 3.00 7.60
TEF 150220P00021000 P 02/20/15 21.0 4.00 8.60
TEF 150220P00022000 P 02/20/15 22.0 5.00 9.60
TEF 150220P00023000 P 02/20/15 23.0 6.30 10.60
TEF 150320C00005000 C 03/20/15 5.0 9.10 10.40
TEF 150320C00006000 C 03/20/15 6.0 6.50 11.10
TEF 150320C00007000 C 03/20/15 7.0 5.50 10.10
TEF 150320C00008000 C 03/20/15 8.0 4.40 9.00
TEF 150320C00009000 C 03/20/15 9.0 3.50 8.00
TEF 150320C00010000 C 03/20/15 10.0 2.50 5.50
TEF 150320C00011000 C 03/20/15 11.0 1.50 4.50
TEF 150320C00012000 C 03/20/15 12.0 0.50 5.10
TEF 150320C00013000 C 03/20/15 13.0 1.20 2.45
TEF 150320C00014000 C 03/20/15 14.0 0.95 1.20
TEF 150320C00015000 C 03/20/15 15.0 0.40 0.50
TEF 150320C00016000 C 03/20/15 16.0 0.10 0.20
TEF 150320C00017000 C 03/20/15 17.0 0.00 0.10
TEF 150320C00018000 C 03/20/15 18.0 0.00 0.15
TEF 150320C00019000 C 03/20/15 19.0 0.00 0.30
TEF 150320C00020000 C 03/20/15 20.0 0.00 0.40
TEF 150320C00021000 C 03/20/15 21.0 0.00 0.20
TEF 150320C00022000 C 03/20/15 22.0 0.00 0.35
TEF 150320C00023000 C 03/20/15 23.0 0.00 0.35
TEF 150320C00024000 C 03/20/15 24.0 0.00 0.35
TEF 150320C00025000 C 03/20/15 25.0 0.00 0.35
TEF 150320C00026000 C 03/20/15 26.0 0.00 0.35
TEF 150320C00027000 C 03/20/15 27.0 0.00 0.35
TEF 150320C00028000 C 03/20/15 28.0 0.00 0.10
TEF 150320C00029000 C 03/20/15 29.0 0.00 0.10
TEF 150320P00005000 P 03/20/15 5.0 0.00 0.20
TEF 150320P00006000 P 03/20/15 6.0 0.00 0.20
TEF 150320P00007000 P 03/20/15 7.0 0.00 0.30
TEF 150320P00008000 P 03/20/15 8.0 0.00 0.35
TEF 150320P00009000 P 03/20/15 9.0 0.00 0.25
TEF 150320P00010000 P 03/20/15 10.0 0.00 0.35
TEF 150320P00011000 P 03/20/15 11.0 0.00 0.15
TEF 150320P00012000 P 03/20/15 12.0 0.00 0.20
TEF 150320P00013000 P 03/20/15 13.0 0.00 0.25
TEF 150320P00014000 P 03/20/15 14.0 0.20 0.40
TEF 150320P00015000 P 03/20/15 15.0 0.60 0.75
TEF 150320P00016000 P 03/20/15 16.0 1.25 1.65
TEF 150320P00017000 P 03/20/15 17.0 0.00 3.70
TEF 150320P00018000 P 03/20/15 18.0 0.90 5.50
TEF 150320P00019000 P 03/20/15 19.0 2.00 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 10.60
TEF 150320P00024000 P 03/20/15 24.0 7.00 11.50
TEF 150320P00025000 P 03/20/15 25.0 8.00 12.60
TEF 150320P00026000 P 03/20/15 26.0 9.00 13.50
TEF 150320P00027000 P 03/20/15 27.0 10.00 14.50
TEF 150320P00028000 P 03/20/15 28.0 11.00 15.60
TEF 150320P00029000 P 03/20/15 29.0 12.70 14.70
TEF 150619C00005000 C 06/19/15 5.0 7.50 10.50
TEF 150619C00006000 C 06/19/15 6.0 6.50 10.70
TEF 150619C00007000 C 06/19/15 7.0 5.50 9.90
TEF 150619C00008000 C 06/19/15 8.0 4.50 8.60
TEF 150619C00009000 C 06/19/15 9.0 3.50 7.60
TEF 150619C00010000 C 06/19/15 10.0 2.40 6.60
TEF 150619C00011000 C 06/19/15 11.0 1.40 5.60
TEF 150619C00012000 C 06/19/15 12.0 0.85 3.40
TEF 150619C00013000 C 06/19/15 13.0 1.10 2.30
TEF 150619C00014000 C 06/19/15 14.0 0.90 1.50
TEF 150619C00015000 C 06/19/15 15.0 0.40 0.70
TEF 150619C00016000 C 06/19/15 16.0 0.15 0.35
TEF 150619C00017000 C 06/19/15 17.0 0.00 0.25
TEF 150619C00018000 C 06/19/15 18.0 0.00 0.20
TEF 150619C00019000 C 06/19/15 19.0 0.00 1.20
TEF 150619C00020000 C 06/19/15 20.0 0.00 0.80
TEF 150619C00021000 C 06/19/15 21.0 0.00 0.50
TEF 150619C00022000 C 06/19/15 22.0 0.00 0.50
TEF 150619C00023000 C 06/19/15 23.0 0.00 0.45
TEF 150619C00024000 C 06/19/15 24.0 0.00 0.45
TEF 150619P00005000 P 06/19/15 5.0 0.00 0.30
TEF 150619P00006000 P 06/19/15 6.0 0.00 0.30
TEF 150619P00007000 P 06/19/15 7.0 0.00 0.35
TEF 150619P00008000 P 06/19/15 8.0 0.00 0.35
TEF 150619P00009000 P 06/19/15 9.0 0.00 0.25
TEF 150619P00010000 P 06/19/15 10.0 0.00 0.25
TEF 150619P00011000 P 06/19/15 11.0 0.00 0.20
TEF 150619P00012000 P 06/19/15 12.0 0.00 0.25
TEF 150619P00013000 P 06/19/15 13.0 0.05 0.40
TEF 150619P00014000 P 06/19/15 14.0 0.35 0.80
TEF 150619P00015000 P 06/19/15 15.0 0.80 1.45
TEF 150619P00016000 P 06/19/15 16.0 1.55 2.15
TEF 150619P00017000 P 06/19/15 17.0 0.70 5.00
TEF 150619P00018000 P 06/19/15 18.0 1.40 6.00
TEF 150619P00019000 P 06/19/15 19.0 3.50 5.70
TEF 150619P00020000 P 06/19/15 20.0 3.30 7.90
TEF 150619P00021000 P 06/19/15 21.0 4.30 9.00
TEF 150619P00022000 P 06/19/15 22.0 5.30 10.00
TEF 150619P00023000 P 06/19/15 23.0 6.30 11.00
TEF 150619P00024000 P 06/19/15 24.0 7.30 12.00
TEF 150918C00006000 C 09/18/15 6.0 7.00 10.50
TEF 150918C00007000 C 09/18/15 7.0 5.50 10.10
TEF 150918C00008000 C 09/18/15 8.0 5.70 7.90
TEF 150918C00009000 C 09/18/15 9.0 3.50 8.10
TEF 150918C00010000 C 09/18/15 10.0 2.50 7.10
TEF 150918C00011000 C 09/18/15 11.0 1.50 6.10
TEF 150918C00012000 C 09/18/15 12.0 0.50 5.20
TEF 150918C00013000 C 09/18/15 13.0 0.50 3.50
TEF 150918C00014000 C 09/18/15 14.0 1.05 1.90
TEF 150918C00015000 C 09/18/15 15.0 0.40 1.00
TEF 150918C00016000 C 09/18/15 16.0 0.20 0.75
TEF 150918C00017000 C 09/18/15 17.0 0.05 0.35
TEF 150918C00018000 C 09/18/15 18.0 0.00 0.30
TEF 150918C00019000 C 09/18/15 19.0 0.00 0.25
TEF 150918C00020000 C 09/18/15 20.0 0.00 0.45
TEF 150918C00021000 C 09/18/15 21.0 0.00 0.40
TEF 150918C00022000 C 09/18/15 22.0 0.00 0.20
TEF 150918P00006000 P 09/18/15 6.0 0.00 0.20
TEF 150918P00007000 P 09/18/15 7.0 0.00 0.45
TEF 150918P00008000 P 09/18/15 8.0 0.00 0.45
TEF 150918P00009000 P 09/18/15 9.0 0.00 0.45
TEF 150918P00010000 P 09/18/15 10.0 0.00 0.45
TEF 150918P00011000 P 09/18/15 11.0 0.00 1.20
TEF 150918P00012000 P 09/18/15 12.0 0.00 0.50
TEF 150918P00013000 P 09/18/15 13.0 0.00 0.85
TEF 150918P00014000 P 09/18/15 14.0 0.35 1.00
TEF 150918P00015000 P 09/18/15 15.0 0.85 1.70
TEF 150918P00016000 P 09/18/15 16.0 1.25 2.65
TEF 150918P00017000 P 09/18/15 17.0 0.60 5.00
TEF 150918P00018000 P 09/18/15 18.0 1.60 5.90
TEF 150918P00019000 P 09/18/15 19.0 2.40 7.00
TEF 150918P00020000 P 09/18/15 20.0 3.30 7.90
TEF 150918P00021000 P 09/18/15 21.0 4.30 8.90
TEF 150918P00022000 P 09/18/15 22.0 5.80 9.50
TEF 160115C00005000 C 01/15/16 5.0 8.80 10.30
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 1.70 2.65
TEF 160115C00015000 C 01/15/16 15.0 0.45 0.90
TEF 160115C00017000 C 01/15/16 17.0 0.00 0.50
TEF 160115C00020000 C 01/15/16 20.0 0.00 0.25
TEF 160115C00022000 C 01/15/16 22.0 0.00 0.65
TEF 160115C00025000 C 01/15/16 25.0 0.00 0.30
TEF 160115C00030000 C 01/15/16 30.0 0.00 0.35
TEF 160115P00005000 P 01/15/16 5.0 0.00 0.35
TEF 160115P00008000 P 01/15/16 8.0 0.00 0.70
TEF 160115P00010000 P 01/15/16 10.0 0.00 0.30
TEF 160115P00013000 P 01/15/16 13.0 0.50 0.80
TEF 160115P00015000 P 01/15/16 15.0 1.25 1.85
TEF 160115P00017000 P 01/15/16 17.0 2.70 3.70
TEF 160115P00020000 P 01/15/16 20.0 5.00 6.90
TEF 160115P00022000 P 01/15/16 22.0 5.50 10.20
TEF 160115P00025000 P 01/15/16 25.0 8.50 13.30
TEF 160115P00030000 P 01/15/16 30.0 14.90 16.40

OPRA data is delayed 15 minutes.