Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-03-21)Premium Content

Telefonica Sa (TEF)
As of Apr 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 140419C00009000 C 04/19/14 9.0 7.00 7.50
TEF 140419C00010000 C 04/19/14 10.0 6.00 6.50
TEF 140419C00011000 C 04/19/14 11.0 4.90 5.50
TEF 140419C00012000 C 04/19/14 12.0 3.90 4.50
TEF 140419C00013000 C 04/19/14 13.0 2.95 3.50
TEF 140419C00014000 C 04/19/14 14.0 2.05 2.40
TEF 140419C00015000 C 04/19/14 15.0 1.20 1.35
TEF 140419C00016000 C 04/19/14 16.0 0.25 0.40
TEF 140419C00017000 C 04/19/14 17.0 0.00 0.20
TEF 140419C00018000 C 04/19/14 18.0 0.00 0.10
TEF 140419C00019000 C 04/19/14 19.0 0.00 0.20
TEF 140419C00020000 C 04/19/14 20.0 0.00 0.20
TEF 140419C00021000 C 04/19/14 21.0 0.00 0.20
TEF 140419C00022000 C 04/19/14 22.0 0.00 0.20
TEF 140419P00009000 P 04/19/14 9.0 0.00 0.20
TEF 140419P00010000 P 04/19/14 10.0 0.00 0.20
TEF 140419P00011000 P 04/19/14 11.0 0.00 0.20
TEF 140419P00012000 P 04/19/14 12.0 0.00 0.20
TEF 140419P00013000 P 04/19/14 13.0 0.00 0.20
TEF 140419P00014000 P 04/19/14 14.0 0.00 0.20
TEF 140419P00015000 P 04/19/14 15.0 0.00 0.20
TEF 140419P00016000 P 04/19/14 16.0 0.00 0.15
TEF 140419P00017000 P 04/19/14 17.0 0.55 0.90
TEF 140419P00018000 P 04/19/14 18.0 1.55 1.90
TEF 140419P00019000 P 04/19/14 19.0 2.55 3.10
TEF 140419P00020000 P 04/19/14 20.0 3.50 4.10
TEF 140419P00021000 P 04/19/14 21.0 4.50 5.10
TEF 140419P00022000 P 04/19/14 22.0 5.50 6.10
TEF 140517C00009000 C 05/17/14 9.0 6.80 7.70
TEF 140517C00010000 C 05/17/14 10.0 5.80 6.70
TEF 140517C00011000 C 05/17/14 11.0 4.90 5.50
TEF 140517C00012000 C 05/17/14 12.0 3.90 4.50
TEF 140517C00013000 C 05/17/14 13.0 3.00 3.50
TEF 140517C00014000 C 05/17/14 14.0 2.05 2.45
TEF 140517C00015000 C 05/17/14 15.0 1.10 1.45
TEF 140517C00016000 C 05/17/14 16.0 0.45 0.55
TEF 140517C00017000 C 05/17/14 17.0 0.05 0.15
TEF 140517C00018000 C 05/17/14 18.0 0.00 0.25
TEF 140517C00019000 C 05/17/14 19.0 0.00 0.25
TEF 140517C00020000 C 05/17/14 20.0 0.00 0.25
TEF 140517C00021000 C 05/17/14 21.0 0.00 0.25
TEF 140517C00022000 C 05/17/14 22.0 0.00 0.20
TEF 140517P00009000 P 05/17/14 9.0 0.00 0.20
TEF 140517P00010000 P 05/17/14 10.0 0.00 0.20
TEF 140517P00011000 P 05/17/14 11.0 0.00 0.20
TEF 140517P00012000 P 05/17/14 12.0 0.00 0.20
TEF 140517P00013000 P 05/17/14 13.0 0.00 0.25
TEF 140517P00014000 P 05/17/14 14.0 0.00 0.25
TEF 140517P00015000 P 05/17/14 15.0 0.05 0.15
TEF 140517P00016000 P 05/17/14 16.0 0.40 0.50
TEF 140517P00017000 P 05/17/14 17.0 1.00 1.40
TEF 140517P00018000 P 05/17/14 18.0 1.95 2.30
TEF 140517P00019000 P 05/17/14 19.0 2.95 3.50
TEF 140517P00020000 P 05/17/14 20.0 3.80 4.50
TEF 140517P00021000 P 05/17/14 21.0 4.80 5.50
TEF 140517P00022000 P 05/17/14 22.0 5.80 6.60
TEF 140621C00009000 C 06/21/14 9.0 6.80 7.60
TEF 140621C00010000 C 06/21/14 10.0 5.80 6.60
TEF 140621C00011000 C 06/21/14 11.0 4.90 5.60
TEF 140621C00012000 C 06/21/14 12.0 4.00 4.50
TEF 140621C00013000 C 06/21/14 13.0 3.00 3.50
TEF 140621C00014000 C 06/21/14 14.0 2.05 2.45
TEF 140621C00015000 C 06/21/14 15.0 1.15 1.45
TEF 140621C00016000 C 06/21/14 16.0 0.50 0.65
TEF 140621C00017000 C 06/21/14 17.0 0.10 0.25
TEF 140621C00018000 C 06/21/14 18.0 0.00 0.10
TEF 140621C00019000 C 06/21/14 19.0 0.00 0.25
TEF 140621C00020000 C 06/21/14 20.0 0.00 0.25
TEF 140621C00021000 C 06/21/14 21.0 0.00 0.25
TEF 140621C00022000 C 06/21/14 22.0 0.00 0.25
TEF 140621C00023000 C 06/21/14 23.0 0.00 0.25
TEF 140621C00024000 C 06/21/14 24.0 0.00 0.25
TEF 140621P00009000 P 06/21/14 9.0 0.00 0.25
TEF 140621P00010000 P 06/21/14 10.0 0.00 0.25
TEF 140621P00011000 P 06/21/14 11.0 0.00 0.25
TEF 140621P00012000 P 06/21/14 12.0 0.00 0.25
TEF 140621P00013000 P 06/21/14 13.0 0.00 0.25
TEF 140621P00014000 P 06/21/14 14.0 0.00 0.15
TEF 140621P00015000 P 06/21/14 15.0 0.20 0.30
TEF 140621P00016000 P 06/21/14 16.0 0.60 0.70
TEF 140621P00017000 P 06/21/14 17.0 1.20 1.50
TEF 140621P00018000 P 06/21/14 18.0 2.00 2.40
TEF 140621P00019000 P 06/21/14 19.0 3.00 3.50
TEF 140621P00020000 P 06/21/14 20.0 4.00 4.50
TEF 140621P00021000 P 06/21/14 21.0 4.80 5.50
TEF 140621P00022000 P 06/21/14 22.0 5.90 6.60
TEF 140621P00023000 P 06/21/14 23.0 6.70 7.50
TEF 140621P00024000 P 06/21/14 24.0 7.80 8.50
TEF 140920C00009000 C 09/20/14 9.0 6.80 7.70
TEF 140920C00010000 C 09/20/14 10.0 5.80 6.70
TEF 140920C00011000 C 09/20/14 11.0 4.90 5.60
TEF 140920C00012000 C 09/20/14 12.0 3.90 4.60
TEF 140920C00013000 C 09/20/14 13.0 2.95 3.60
TEF 140920C00014000 C 09/20/14 14.0 2.05 2.50
TEF 140920C00015000 C 09/20/14 15.0 1.30 1.60
TEF 140920C00016000 C 09/20/14 16.0 0.75 0.95
TEF 140920C00017000 C 09/20/14 17.0 0.35 0.50
TEF 140920C00018000 C 09/20/14 18.0 0.15 0.30
TEF 140920C00019000 C 09/20/14 19.0 0.05 0.20
TEF 140920C00020000 C 09/20/14 20.0 0.00 0.25
TEF 140920C00021000 C 09/20/14 21.0 0.00 0.25
TEF 140920C00022000 C 09/20/14 22.0 0.00 0.25
TEF 140920C00023000 C 09/20/14 23.0 0.00 0.25
TEF 140920P00009000 P 09/20/14 9.0 0.00 0.25
TEF 140920P00010000 P 09/20/14 10.0 0.00 0.25
TEF 140920P00011000 P 09/20/14 11.0 0.00 0.25
TEF 140920P00012000 P 09/20/14 12.0 0.00 0.25
TEF 140920P00013000 P 09/20/14 13.0 0.00 0.25
TEF 140920P00014000 P 09/20/14 14.0 0.15 0.30
TEF 140920P00015000 P 09/20/14 15.0 0.40 0.60
TEF 140920P00016000 P 09/20/14 16.0 0.85 1.05
TEF 140920P00017000 P 09/20/14 17.0 1.45 1.65
TEF 140920P00018000 P 09/20/14 18.0 2.20 2.50
TEF 140920P00019000 P 09/20/14 19.0 2.90 3.50
TEF 140920P00020000 P 09/20/14 20.0 3.80 4.50
TEF 140920P00021000 P 09/20/14 21.0 4.80 5.50
TEF 140920P00022000 P 09/20/14 22.0 5.80 6.60
TEF 140920P00023000 P 09/20/14 23.0 6.70 7.60
TEF 150117C00005000 C 01/17/15 5.0 10.30 12.20
TEF 150117C00010000 C 01/17/15 10.0 5.10 7.40
TEF 150117C00013000 C 01/17/15 13.0 2.70 3.50
TEF 150117C00015000 C 01/17/15 15.0 1.35 1.95
TEF 150117C00017000 C 01/17/15 17.0 0.50 0.80
TEF 150117C00020000 C 01/17/15 20.0 0.00 0.20
TEF 150117C00022000 C 01/17/15 22.0 0.00 0.25
TEF 150117C00025000 C 01/17/15 25.0 0.00 0.25
TEF 150117C00030000 C 01/17/15 30.0 0.00 0.25
TEF 150117P00005000 P 01/17/15 5.0 0.00 0.25
TEF 150117P00010000 P 01/17/15 10.0 0.00 0.25
TEF 150117P00013000 P 01/17/15 13.0 0.20 0.45
TEF 150117P00015000 P 01/17/15 15.0 0.65 1.10
TEF 150117P00017000 P 01/17/15 17.0 1.70 2.30
TEF 150117P00020000 P 01/17/15 20.0 3.90 5.60
TEF 150117P00022000 P 01/17/15 22.0 5.00 7.20
TEF 150117P00025000 P 01/17/15 25.0 8.60 11.50
TEF 150117P00030000 P 01/17/15 30.0 13.60 15.50
TEF 160115C00005000 C 01/15/16 5.0 10.60 11.90
TEF 160115C00010000 C 01/15/16 10.0 5.50 6.90
TEF 160115C00013000 C 01/15/16 13.0 2.35 4.40
TEF 160115C00015000 C 01/15/16 15.0 1.65 2.80
TEF 160115C00017000 C 01/15/16 17.0 1.10 1.65
TEF 160115C00020000 C 01/15/16 20.0 0.45 0.60
TEF 160115C00022000 C 01/15/16 22.0 0.05 0.45
TEF 160115C00025000 C 01/15/16 25.0 0.00 0.50
TEF 160115C00030000 C 01/15/16 30.0 0.00 0.50
TEF 160115P00005000 P 01/15/16 5.0 0.00 0.50
TEF 160115P00010000 P 01/15/16 10.0 0.05 1.00
TEF 160115P00013000 P 01/15/16 13.0 0.60 1.85
TEF 160115P00015000 P 01/15/16 15.0 1.35 2.50
TEF 160115P00017000 P 01/15/16 17.0 2.85 4.20
TEF 160115P00020000 P 01/15/16 20.0 4.70 6.60
TEF 160115P00022000 P 01/15/16 22.0 6.50 7.90
TEF 160115P00025000 P 01/15/16 25.0 9.30 11.30
TEF 160115P00030000 P 01/15/16 30.0 14.10 16.10

OPRA data is delayed 15 minutes.