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 Mar 30 2015 12:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 150417C00007000 C 04/17/15 7.0 5.50 8.10
TEF 150417C00008000 C 04/17/15 8.0 4.20 8.90
TEF 150417C00009000 C 04/17/15 9.0 3.20 7.90
TEF 150417C00010000 C 04/17/15 10.0 2.30 6.80
TEF 150417C00011000 C 04/17/15 11.0 1.30 5.80
TEF 150417C00012000 C 04/17/15 12.0 0.30 5.00
TEF 150417C00013000 C 04/17/15 13.0 0.00 4.70
TEF 150417C00014000 C 04/17/15 14.0 0.50 0.70
TEF 150417C00015000 C 04/17/15 15.0 0.05 0.20
TEF 150417C00016000 C 04/17/15 16.0 0.00 0.05
TEF 150417C00017000 C 04/17/15 17.0 0.00 0.50
TEF 150417C00018000 C 04/17/15 18.0 0.00 1.65
TEF 150417C00019000 C 04/17/15 19.0 0.00 1.65
TEF 150417C00020000 C 04/17/15 20.0 0.00 1.65
TEF 150417C00021000 C 04/17/15 21.0 0.00 1.65
TEF 150417C00022000 C 04/17/15 22.0 0.00 1.65
TEF 150417C00023000 C 04/17/15 23.0 0.00 0.50
TEF 150417P00007000 P 04/17/15 7.0 0.00 0.50
TEF 150417P00008000 P 04/17/15 8.0 0.00 1.65
TEF 150417P00009000 P 04/17/15 9.0 0.00 1.65
TEF 150417P00010000 P 04/17/15 10.0 0.00 1.65
TEF 150417P00011000 P 04/17/15 11.0 0.00 1.65
TEF 150417P00012000 P 04/17/15 12.0 0.00 1.45
TEF 150417P00013000 P 04/17/15 13.0 0.00 0.25
TEF 150417P00014000 P 04/17/15 14.0 0.10 0.20
TEF 150417P00015000 P 04/17/15 15.0 0.60 0.70
TEF 150417P00016000 P 04/17/15 16.0 1.45 1.65
TEF 150417P00017000 P 04/17/15 17.0 0.35 2.70
TEF 150417P00018000 P 04/17/15 18.0 1.20 3.70
TEF 150417P00019000 P 04/17/15 19.0 2.20 4.70
TEF 150417P00020000 P 04/17/15 20.0 3.20 5.70
TEF 150417P00021000 P 04/17/15 21.0 4.20 6.70
TEF 150417P00022000 P 04/17/15 22.0 5.20 7.70
TEF 150417P00023000 P 04/17/15 23.0 7.90 8.70
TEF 150515C00005000 C 05/15/15 5.0 9.10 10.10
TEF 150515C00006000 C 05/15/15 6.0 6.20 10.80
TEF 150515C00007000 C 05/15/15 7.0 5.20 9.90
TEF 150515C00008000 C 05/15/15 8.0 4.20 8.90
TEF 150515C00009000 C 05/15/15 9.0 3.20 7.90
TEF 150515C00010000 C 05/15/15 10.0 2.20 6.90
TEF 150515C00011000 C 05/15/15 11.0 1.20 5.90
TEF 150515C00012000 C 05/15/15 12.0 0.30 5.00
TEF 150515C00013000 C 05/15/15 13.0 0.00 4.40
TEF 150515C00014000 C 05/15/15 14.0 0.60 0.75
TEF 150515C00015000 C 05/15/15 15.0 0.15 0.25
TEF 150515C00016000 C 05/15/15 16.0 0.00 0.25
TEF 150515C00017000 C 05/15/15 17.0 0.00 0.25
TEF 150515C00018000 C 05/15/15 18.0 0.00 1.30
TEF 150515C00019000 C 05/15/15 19.0 0.00 1.35
TEF 150515C00020000 C 05/15/15 20.0 0.00 1.40
TEF 150515C00021000 C 05/15/15 21.0 0.00 1.40
TEF 150515C00022000 C 05/15/15 22.0 0.00 1.40
TEF 150515C00023000 C 05/15/15 23.0 0.00 0.50
TEF 150515P00005000 P 05/15/15 5.0 0.00 0.50
TEF 150515P00006000 P 05/15/15 6.0 0.00 1.40
TEF 150515P00007000 P 05/15/15 7.0 0.00 1.40
TEF 150515P00008000 P 05/15/15 8.0 0.00 1.40
TEF 150515P00009000 P 05/15/15 9.0 0.00 1.45
TEF 150515P00010000 P 05/15/15 10.0 0.00 1.45
TEF 150515P00011000 P 05/15/15 11.0 0.00 1.40
TEF 150515P00012000 P 05/15/15 12.0 0.00 0.25
TEF 150515P00013000 P 05/15/15 13.0 0.05 0.25
TEF 150515P00014000 P 05/15/15 14.0 0.35 0.50
TEF 150515P00015000 P 05/15/15 15.0 1.00 1.20
TEF 150515P00016000 P 05/15/15 16.0 0.30 4.80
TEF 150515P00017000 P 05/15/15 17.0 0.80 5.20
TEF 150515P00018000 P 05/15/15 18.0 1.60 6.20
TEF 150515P00019000 P 05/15/15 19.0 2.60 7.20
TEF 150515P00020000 P 05/15/15 20.0 3.60 8.20
TEF 150515P00021000 P 05/15/15 21.0 4.60 9.20
TEF 150515P00022000 P 05/15/15 22.0 5.60 10.20
TEF 150515P00023000 P 05/15/15 23.0 8.40 9.40
TEF 150619C00005000 C 06/19/15 5.0 9.10 10.10
TEF 150619C00006000 C 06/19/15 6.0 6.20 10.80
TEF 150619C00007000 C 06/19/15 7.0 5.20 9.90
TEF 150619C00008000 C 06/19/15 8.0 4.20 8.90
TEF 150619C00009000 C 06/19/15 9.0 3.20 7.90
TEF 150619C00010000 C 06/19/15 10.0 2.20 6.90
TEF 150619C00011000 C 06/19/15 11.0 1.20 5.90
TEF 150619C00012000 C 06/19/15 12.0 0.30 5.00
TEF 150619C00013000 C 06/19/15 13.0 0.00 2.20
TEF 150619C00014000 C 06/19/15 14.0 0.65 0.80
TEF 150619C00015000 C 06/19/15 15.0 0.20 0.30
TEF 150619C00016000 C 06/19/15 16.0 0.00 0.20
TEF 150619C00017000 C 06/19/15 17.0 0.00 0.25
TEF 150619C00018000 C 06/19/15 18.0 0.00 1.20
TEF 150619C00019000 C 06/19/15 19.0 0.00 1.25
TEF 150619C00020000 C 06/19/15 20.0 0.00 1.30
TEF 150619C00021000 C 06/19/15 21.0 0.00 1.25
TEF 150619C00022000 C 06/19/15 22.0 0.00 1.25
TEF 150619C00023000 C 06/19/15 23.0 0.00 1.25
TEF 150619C00024000 C 06/19/15 24.0 0.00 0.50
TEF 150619P00005000 P 06/19/15 5.0 0.00 0.50
TEF 150619P00006000 P 06/19/15 6.0 0.00 1.25
TEF 150619P00007000 P 06/19/15 7.0 0.00 1.25
TEF 150619P00008000 P 06/19/15 8.0 0.00 1.30
TEF 150619P00009000 P 06/19/15 9.0 0.00 1.30
TEF 150619P00010000 P 06/19/15 10.0 0.00 1.30
TEF 150619P00011000 P 06/19/15 11.0 0.00 0.25
TEF 150619P00012000 P 06/19/15 12.0 0.00 0.25
TEF 150619P00013000 P 06/19/15 13.0 0.15 0.30
TEF 150619P00014000 P 06/19/15 14.0 0.50 0.65
TEF 150619P00015000 P 06/19/15 15.0 1.10 1.25
TEF 150619P00016000 P 06/19/15 16.0 1.90 2.10
TEF 150619P00017000 P 06/19/15 17.0 0.60 5.20
TEF 150619P00018000 P 06/19/15 18.0 1.60 6.20
TEF 150619P00019000 P 06/19/15 19.0 2.60 7.20
TEF 150619P00020000 P 06/19/15 20.0 3.60 8.20
TEF 150619P00021000 P 06/19/15 21.0 4.60 9.20
TEF 150619P00022000 P 06/19/15 22.0 5.60 10.20
TEF 150619P00023000 P 06/19/15 23.0 8.40 9.40
TEF 150619P00024000 P 06/19/15 24.0 9.40 10.40
TEF 150918C00006000 C 09/18/15 6.0 8.10 9.10
TEF 150918C00007000 C 09/18/15 7.0 5.20 9.90
TEF 150918C00008000 C 09/18/15 8.0 4.20 8.90
TEF 150918C00009000 C 09/18/15 9.0 3.20 7.90
TEF 150918C00010000 C 09/18/15 10.0 2.20 6.90
TEF 150918C00011000 C 09/18/15 11.0 1.45 5.90
TEF 150918C00012000 C 09/18/15 12.0 0.20 4.90
TEF 150918C00013000 C 09/18/15 13.0 1.50 1.70
TEF 150918C00014000 C 09/18/15 14.0 0.85 1.00
TEF 150918C00015000 C 09/18/15 15.0 0.40 0.55
TEF 150918C00016000 C 09/18/15 16.0 0.15 0.30
TEF 150918C00017000 C 09/18/15 17.0 0.05 0.15
TEF 150918C00018000 C 09/18/15 18.0 0.00 0.20
TEF 150918C00019000 C 09/18/15 19.0 0.00 0.25
TEF 150918C00020000 C 09/18/15 20.0 0.00 0.25
TEF 150918C00021000 C 09/18/15 21.0 0.00 1.65
TEF 150918C00022000 C 09/18/15 22.0 0.00 0.50
TEF 150918P00006000 P 09/18/15 6.0 0.00 0.50
TEF 150918P00007000 P 09/18/15 7.0 0.00 1.65
TEF 150918P00008000 P 09/18/15 8.0 0.00 1.65
TEF 150918P00009000 P 09/18/15 9.0 0.00 1.65
TEF 150918P00010000 P 09/18/15 10.0 0.00 0.25
TEF 150918P00011000 P 09/18/15 11.0 0.00 0.25
TEF 150918P00012000 P 09/18/15 12.0 0.10 0.25
TEF 150918P00013000 P 09/18/15 13.0 0.35 0.50
TEF 150918P00014000 P 09/18/15 14.0 0.70 0.90
TEF 150918P00015000 P 09/18/15 15.0 1.30 1.50
TEF 150918P00016000 P 09/18/15 16.0 2.05 2.25
TEF 150918P00017000 P 09/18/15 17.0 2.95 3.20
TEF 150918P00018000 P 09/18/15 18.0 1.75 6.20
TEF 150918P00019000 P 09/18/15 19.0 2.60 7.20
TEF 150918P00020000 P 09/18/15 20.0 3.60 8.20
TEF 150918P00021000 P 09/18/15 21.0 4.60 9.20
TEF 150918P00022000 P 09/18/15 22.0 7.40 8.40
TEF 160115C00005000 C 01/15/16 5.0 7.20 10.60
TEF 160115C00008000 C 01/15/16 8.0 4.20 8.80
TEF 160115C00010000 C 01/15/16 10.0 2.15 6.80
TEF 160115C00013000 C 01/15/16 13.0 1.55 1.80
TEF 160115C00015000 C 01/15/16 15.0 0.55 0.75
TEF 160115C00017000 C 01/15/16 17.0 0.15 0.30
TEF 160115C00020000 C 01/15/16 20.0 0.00 0.20
TEF 160115C00022000 C 01/15/16 22.0 0.00 0.15
TEF 160115C00025000 C 01/15/16 25.0 0.00 0.50
TEF 160115C00030000 C 01/15/16 30.0 0.00 1.00
TEF 160115P00005000 P 01/15/16 5.0 0.00 4.80
TEF 160115P00008000 P 01/15/16 8.0 0.00 4.70
TEF 160115P00010000 P 01/15/16 10.0 0.05 0.25
TEF 160115P00013000 P 01/15/16 13.0 0.65 0.85
TEF 160115P00015000 P 01/15/16 15.0 1.75 2.00
TEF 160115P00017000 P 01/15/16 17.0 3.30 3.60
TEF 160115P00020000 P 01/15/16 20.0 5.20 8.60
TEF 160115P00022000 P 01/15/16 22.0 5.70 10.50
TEF 160115P00025000 P 01/15/16 25.0 8.70 13.50
TEF 160115P00030000 P 01/15/16 30.0 13.80 18.50

OPRA data is delayed 15 minutes.