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 5 2016 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 160520C00003000 C 05/20/16 3.0 5.20 9.90
TEF 160520C00004000 C 05/20/16 4.0 4.20 8.90
TEF 160520C00005000 C 05/20/16 5.0 3.20 7.90
TEF 160520C00006000 C 05/20/16 6.0 2.10 7.00
TEF 160520C00007000 C 05/20/16 7.0 1.10 6.00
TEF 160520C00008000 C 05/20/16 8.0 0.10 5.00
TEF 160520C00009000 C 05/20/16 9.0 0.00 4.90
TEF 160520C00010000 C 05/20/16 10.0 0.35 0.65
TEF 160520C00011000 C 05/20/16 11.0 0.00 0.15
TEF 160520C00012000 C 05/20/16 12.0 0.00 0.25
TEF 160520C00013000 C 05/20/16 13.0 0.00 0.50
TEF 160520C00014000 C 05/20/16 14.0 0.00 0.50
TEF 160520C00015000 C 05/20/16 15.0 0.00 0.50
TEF 160520C00016000 C 05/20/16 16.0 0.00 0.55
TEF 160520C00017000 C 05/20/16 17.0 0.00 0.55
TEF 160520C00018000 C 05/20/16 18.0 0.00 0.55
TEF 160520C00019000 C 05/20/16 19.0 0.00 0.65
TEF 160520P00003000 P 05/20/16 3.0 0.00 0.55
TEF 160520P00004000 P 05/20/16 4.0 0.00 0.50
TEF 160520P00005000 P 05/20/16 5.0 0.00 0.55
TEF 160520P00006000 P 05/20/16 6.0 0.00 0.50
TEF 160520P00007000 P 05/20/16 7.0 0.00 0.50
TEF 160520P00008000 P 05/20/16 8.0 0.00 0.25
TEF 160520P00009000 P 05/20/16 9.0 0.00 0.25
TEF 160520P00010000 P 05/20/16 10.0 0.15 0.35
TEF 160520P00011000 P 05/20/16 11.0 0.85 1.20
TEF 160520P00012000 P 05/20/16 12.0 0.00 4.90
TEF 160520P00013000 P 05/20/16 13.0 0.50 5.30
TEF 160520P00014000 P 05/20/16 14.0 1.50 6.30
TEF 160520P00015000 P 05/20/16 15.0 2.50 7.30
TEF 160520P00016000 P 05/20/16 16.0 3.70 8.20
TEF 160520P00017000 P 05/20/16 17.0 4.70 9.20
TEF 160520P00018000 P 05/20/16 18.0 5.70 10.20
TEF 160520P00019000 P 05/20/16 19.0 6.50 11.20
TEF 160617C00004000 C 06/17/16 4.0 4.20 8.90
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 0.35 0.70
TEF 160617C00011000 C 06/17/16 11.0 0.05 0.25
TEF 160617C00012000 C 06/17/16 12.0 0.00 0.25
TEF 160617C00013000 C 06/17/16 13.0 0.00 0.30
TEF 160617C00014000 C 06/17/16 14.0 0.00 0.20
TEF 160617C00015000 C 06/17/16 15.0 0.00 0.05
TEF 160617C00016000 C 06/17/16 16.0 0.00 0.25
TEF 160617C00017000 C 06/17/16 17.0 0.00 0.50
TEF 160617C00018000 C 06/17/16 18.0 0.00 0.50
TEF 160617C00019000 C 06/17/16 19.0 0.00 0.50
TEF 160617P00004000 P 06/17/16 4.0 0.00 0.50
TEF 160617P00006000 P 06/17/16 6.0 0.00 0.50
TEF 160617P00007000 P 06/17/16 7.0 0.00 0.25
TEF 160617P00008000 P 06/17/16 8.0 0.00 0.25
TEF 160617P00009000 P 06/17/16 9.0 0.05 0.25
TEF 160617P00010000 P 06/17/16 10.0 0.30 0.55
TEF 160617P00011000 P 06/17/16 11.0 0.90 1.25
TEF 160617P00012000 P 06/17/16 12.0 0.00 4.90
TEF 160617P00013000 P 06/17/16 13.0 0.55 4.70
TEF 160617P00014000 P 06/17/16 14.0 1.50 6.40
TEF 160617P00015000 P 06/17/16 15.0 2.50 7.30
TEF 160617P00016000 P 06/17/16 16.0 3.50 8.20
TEF 160617P00017000 P 06/17/16 17.0 4.70 9.20
TEF 160617P00018000 P 06/17/16 18.0 5.50 10.20
TEF 160617P00019000 P 06/17/16 19.0 6.70 11.20
TEF 160916C00002000 C 09/16/16 2.0 6.20 10.90
TEF 160916C00003000 C 09/16/16 3.0 5.20 9.90
TEF 160916C00004000 C 09/16/16 4.0 4.20 8.90
TEF 160916C00005000 C 09/16/16 5.0 3.20 7.90
TEF 160916C00006000 C 09/16/16 6.0 2.10 7.00
TEF 160916C00007000 C 09/16/16 7.0 1.10 6.00
TEF 160916C00008000 C 09/16/16 8.0 0.10 5.00
TEF 160916C00009000 C 09/16/16 9.0 0.00 4.80
TEF 160916C00010000 C 09/16/16 10.0 0.55 0.85
TEF 160916C00011000 C 09/16/16 11.0 0.15 0.40
TEF 160916C00012000 C 09/16/16 12.0 0.00 0.25
TEF 160916C00013000 C 09/16/16 13.0 0.00 0.25
TEF 160916C00014000 C 09/16/16 14.0 0.00 0.10
TEF 160916C00015000 C 09/16/16 15.0 0.00 0.20
TEF 160916C00016000 C 09/16/16 16.0 0.00 0.50
TEF 160916C00017000 C 09/16/16 17.0 0.00 0.50
TEF 160916C00018000 C 09/16/16 18.0 0.00 0.50
TEF 160916P00002000 P 09/16/16 2.0 0.00 0.55
TEF 160916P00003000 P 09/16/16 3.0 0.00 0.65
TEF 160916P00004000 P 09/16/16 4.0 0.00 0.60
TEF 160916P00005000 P 09/16/16 5.0 0.00 0.55
TEF 160916P00006000 P 09/16/16 6.0 0.00 0.25
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 0.15 0.40
TEF 160916P00010000 P 09/16/16 10.0 0.50 0.75
TEF 160916P00011000 P 09/16/16 11.0 1.05 1.40
TEF 160916P00012000 P 09/16/16 12.0 1.85 2.25
TEF 160916P00013000 P 09/16/16 13.0 0.55 5.40
TEF 160916P00014000 P 09/16/16 14.0 1.50 6.40
TEF 160916P00015000 P 09/16/16 15.0 2.50 7.30
TEF 160916P00016000 P 09/16/16 16.0 3.50 8.20
TEF 160916P00017000 P 09/16/16 17.0 4.50 9.20
TEF 160916P00018000 P 09/16/16 18.0 5.50 10.20
TEF 161216C00005000 C 12/16/16 5.0 3.20 7.90
TEF 161216C00007500 C 12/16/16 7.5 0.60 5.50
TEF 161216C00010000 C 12/16/16 10.0 0.60 0.95
TEF 161216C00012500 C 12/16/16 12.5 0.00 0.25
TEF 161216C00015000 C 12/16/16 15.0 0.00 0.20
TEF 161216P00005000 P 12/16/16 5.0 0.00 0.25
TEF 161216P00007500 P 12/16/16 7.5 0.05 0.20
TEF 161216P00010000 P 12/16/16 10.0 0.80 1.15
TEF 161216P00012500 P 12/16/16 12.5 2.70 3.10
TEF 161216P00015000 P 12/16/16 15.0 2.90 7.50

OPRA data is delayed 15 minutes.