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 May 22 2015 2:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 150619C00004870 C 06/19/15 4.9 8.10 11.30
TEF 150619C00005870 C 06/19/15 5.9 7.00 10.40
TEF 150619C00006870 C 06/19/15 6.9 6.00 9.40
TEF 150619C00007870 C 06/19/15 7.9 5.00 8.40
TEF 150619C00008870 C 06/19/15 8.9 4.00 7.40
TEF 150619C00009870 C 06/19/15 9.9 3.00 6.40
TEF 150619C00010870 C 06/19/15 10.9 2.00 5.40
TEF 150619C00011870 C 06/19/15 11.9 2.20 3.00
TEF 150619C00012870 C 06/19/15 12.9 1.45 1.95
TEF 150619C00013870 C 06/19/15 13.9 0.60 0.85
TEF 150619C00014870 C 06/19/15 14.9 0.10 0.20
TEF 150619C00015870 C 06/19/15 15.9 0.00 0.15
TEF 150619C00016870 C 06/19/15 16.9 0.00 0.15
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 0.35
TEF 150619P00012870 P 06/19/15 12.9 0.00 0.25
TEF 150619P00013870 P 06/19/15 13.9 0.05 0.15
TEF 150619P00014870 P 06/19/15 14.9 0.50 0.60
TEF 150619P00015870 P 06/19/15 15.9 1.10 1.60
TEF 150619P00016870 P 06/19/15 16.9 0.65 2.80
TEF 150619P00017870 P 06/19/15 17.9 1.60 5.00
TEF 150619P00018870 P 06/19/15 18.9 2.60 6.00
TEF 150619P00019870 P 06/19/15 19.9 3.60 7.00
TEF 150619P00020870 P 06/19/15 20.9 4.60 8.00
TEF 150619P00021870 P 06/19/15 21.9 5.60 9.00
TEF 150619P00022870 P 06/19/15 22.9 7.80 8.80
TEF 150619P00023870 P 06/19/15 23.9 7.80 10.90
TEF 150717C00006000 C 07/17/15 6.0 8.00 9.10
TEF 150717C00007000 C 07/17/15 7.0 5.80 9.30
TEF 150717C00008000 C 07/17/15 8.0 6.00 7.20
TEF 150717C00009000 C 07/17/15 9.0 5.00 6.20
TEF 150717C00010000 C 07/17/15 10.0 4.10 5.10
TEF 150717C00011000 C 07/17/15 11.0 3.10 4.10
TEF 150717C00012000 C 07/17/15 12.0 2.15 3.10
TEF 150717C00013000 C 07/17/15 13.0 1.35 1.95
TEF 150717C00014000 C 07/17/15 14.0 0.70 0.90
TEF 150717C00015000 C 07/17/15 15.0 0.20 0.30
TEF 150717C00016000 C 07/17/15 16.0 0.00 0.25
TEF 150717C00017000 C 07/17/15 17.0 0.00 0.20
TEF 150717C00018000 C 07/17/15 18.0 0.00 0.50
TEF 150717C00019000 C 07/17/15 19.0 0.00 0.50
TEF 150717C00020000 C 07/17/15 20.0 0.00 0.50
TEF 150717C00021000 C 07/17/15 21.0 0.00 0.50
TEF 150717C00022000 C 07/17/15 22.0 0.00 0.50
TEF 150717C00023000 C 07/17/15 23.0 0.00 0.50
TEF 150717C00024000 C 07/17/15 24.0 0.00 0.50
TEF 150717P00006000 P 07/17/15 6.0 0.00 0.50
TEF 150717P00007000 P 07/17/15 7.0 0.00 0.50
TEF 150717P00008000 P 07/17/15 8.0 0.00 0.50
TEF 150717P00009000 P 07/17/15 9.0 0.00 0.50
TEF 150717P00010000 P 07/17/15 10.0 0.00 0.50
TEF 150717P00011000 P 07/17/15 11.0 0.00 0.50
TEF 150717P00012000 P 07/17/15 12.0 0.00 0.25
TEF 150717P00013000 P 07/17/15 13.0 0.00 0.25
TEF 150717P00014000 P 07/17/15 14.0 0.20 0.30
TEF 150717P00015000 P 07/17/15 15.0 0.70 0.85
TEF 150717P00016000 P 07/17/15 16.0 1.35 1.70
TEF 150717P00017000 P 07/17/15 17.0 2.00 2.90
TEF 150717P00018000 P 07/17/15 18.0 2.95 4.00
TEF 150717P00019000 P 07/17/15 19.0 3.90 5.00
TEF 150717P00020000 P 07/17/15 20.0 5.00 6.20
TEF 150717P00021000 P 07/17/15 21.0 5.90 7.20
TEF 150717P00022000 P 07/17/15 22.0 6.80 8.10
TEF 150717P00023000 P 07/17/15 23.0 6.80 10.10
TEF 150717P00024000 P 07/17/15 24.0 8.90 10.10
TEF 150918C00005870 C 09/18/15 5.9 8.10 9.20
TEF 150918C00006870 C 09/18/15 6.9 6.00 9.40
TEF 150918C00007870 C 09/18/15 7.9 5.00 8.40
TEF 150918C00008870 C 09/18/15 8.9 4.00 7.40
TEF 150918C00009870 C 09/18/15 9.9 3.00 6.40
TEF 150918C00010870 C 09/18/15 10.9 2.00 5.40
TEF 150918C00011870 C 09/18/15 11.9 1.10 4.40
TEF 150918C00012870 C 09/18/15 12.9 1.70 2.00
TEF 150918C00013870 C 09/18/15 13.9 1.00 1.20
TEF 150918C00014870 C 09/18/15 14.9 0.45 0.60
TEF 150918C00015870 C 09/18/15 15.9 0.20 0.30
TEF 150918C00016870 C 09/18/15 16.9 0.00 0.25
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 0.50
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 0.25
TEF 150918P00013870 P 09/18/15 13.9 0.35 0.50
TEF 150918P00014870 P 09/18/15 14.9 0.80 0.95
TEF 150918P00015870 P 09/18/15 15.9 1.40 1.70
TEF 150918P00016870 P 09/18/15 16.9 0.75 4.10
TEF 150918P00017870 P 09/18/15 17.9 1.60 5.00
TEF 150918P00018870 P 09/18/15 18.9 2.60 6.00
TEF 150918P00019870 P 09/18/15 19.9 3.60 7.00
TEF 150918P00020870 P 09/18/15 20.9 4.60 8.00
TEF 150918P00021870 P 09/18/15 21.9 6.80 7.80
TEF 151218C00006000 C 12/18/15 6.0 7.90 9.20
TEF 151218C00007000 C 12/18/15 7.0 5.90 9.30
TEF 151218C00008000 C 12/18/15 8.0 4.90 8.30
TEF 151218C00009000 C 12/18/15 9.0 3.90 7.30
TEF 151218C00010000 C 12/18/15 10.0 2.90 6.30
TEF 151218C00011000 C 12/18/15 11.0 1.90 5.30
TEF 151218C00012000 C 12/18/15 12.0 2.50 2.85
TEF 151218C00013000 C 12/18/15 13.0 1.70 2.00
TEF 151218C00014000 C 12/18/15 14.0 1.00 1.30
TEF 151218C00015000 C 12/18/15 15.0 0.55 0.75
TEF 151218C00016000 C 12/18/15 16.0 0.25 0.45
TEF 151218C00017000 C 12/18/15 17.0 0.05 0.20
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 0.50
TEF 151218C00023000 C 12/18/15 23.0 0.00 0.50
TEF 151218C00024000 C 12/18/15 24.0 0.00 0.50
TEF 151218P00006000 P 12/18/15 6.0 0.00 0.50
TEF 151218P00007000 P 12/18/15 7.0 0.00 0.50
TEF 151218P00008000 P 12/18/15 8.0 0.00 0.50
TEF 151218P00009000 P 12/18/15 9.0 0.00 0.50
TEF 151218P00010000 P 12/18/15 10.0 0.00 0.20
TEF 151218P00011000 P 12/18/15 11.0 0.00 0.30
TEF 151218P00012000 P 12/18/15 12.0 0.10 0.30
TEF 151218P00013000 P 12/18/15 13.0 0.35 0.55
TEF 151218P00014000 P 12/18/15 14.0 0.70 0.95
TEF 151218P00015000 P 12/18/15 15.0 1.25 1.55
TEF 151218P00016000 P 12/18/15 16.0 1.95 2.30
TEF 151218P00017000 P 12/18/15 17.0 2.80 3.20
TEF 151218P00018000 P 12/18/15 18.0 2.20 5.60
TEF 151218P00019000 P 12/18/15 19.0 3.20 6.60
TEF 151218P00020000 P 12/18/15 20.0 4.20 7.50
TEF 151218P00021000 P 12/18/15 21.0 5.20 8.50
TEF 151218P00022000 P 12/18/15 22.0 6.20 9.50
TEF 151218P00023000 P 12/18/15 23.0 7.20 10.50
TEF 151218P00024000 P 12/18/15 24.0 9.10 10.30
TEF 160115C00004870 C 01/15/16 4.9 9.00 10.40
TEF 160115C00007870 C 01/15/16 7.9 5.00 8.40
TEF 160115C00009870 C 01/15/16 9.9 3.00 6.40
TEF 160115C00011000 C 01/15/16 11.0 3.10 4.20
TEF 160115C00012870 C 01/15/16 12.9 1.80 2.10
TEF 160115C00014870 C 01/15/16 14.9 0.60 0.80
TEF 160115C00016870 C 01/15/16 16.9 0.20 0.30
TEF 160115C00018000 C 01/15/16 18.0 0.00 0.30
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 0.50
TEF 160115C00029870 C 01/15/16 29.9 0.00 0.50
TEF 160115P00004870 P 01/15/16 4.9 0.00 0.50
TEF 160115P00007870 P 01/15/16 7.9 0.00 0.50
TEF 160115P00009870 P 01/15/16 9.9 0.00 0.10
TEF 160115P00011000 P 01/15/16 11.0 0.00 0.35
TEF 160115P00012870 P 01/15/16 12.9 0.35 0.55
TEF 160115P00014870 P 01/15/16 14.9 1.20 1.50
TEF 160115P00016870 P 01/15/16 16.9 2.70 3.10
TEF 160115P00018000 P 01/15/16 18.0 2.20 5.60
TEF 160115P00019870 P 01/15/16 19.9 5.10 6.20
TEF 160115P00021870 P 01/15/16 21.9 6.00 9.40
TEF 160115P00024870 P 01/15/16 24.9 9.00 12.40
TEF 160115P00029870 P 01/15/16 29.9 14.90 16.50

OPRA data is delayed 15 minutes.