Telefonica Sa (TEF)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| TEF 130622C00004000 |
C |
06/22/13 |
4.0 |
9.40 |
10.30 |
| TEF 130622C00005000 |
C |
06/22/13 |
5.0 |
8.40 |
9.30 |
| TEF 130622C00006000 |
C |
06/22/13 |
6.0 |
7.40 |
8.20 |
| TEF 130622C00007000 |
C |
06/22/13 |
7.0 |
6.40 |
7.30 |
| TEF 130622C00008000 |
C |
06/22/13 |
8.0 |
5.40 |
6.20 |
| TEF 130622C00009000 |
C |
06/22/13 |
9.0 |
4.50 |
5.20 |
| TEF 130622C00010000 |
C |
06/22/13 |
10.0 |
3.50 |
4.20 |
| TEF 130622C00011000 |
C |
06/22/13 |
11.0 |
2.50 |
3.20 |
| TEF 130622C00012000 |
C |
06/22/13 |
12.0 |
1.65 |
2.00 |
| TEF 130622C00013000 |
C |
06/22/13 |
13.0 |
0.95 |
1.05 |
| TEF 130622C00014000 |
C |
06/22/13 |
14.0 |
0.25 |
0.30 |
| TEF 130622C00015000 |
C |
06/22/13 |
15.0 |
0.05 |
0.10 |
| TEF 130622C00016000 |
C |
06/22/13 |
16.0 |
0.00 |
0.10 |
| TEF 130622C00017000 |
C |
06/22/13 |
17.0 |
0.00 |
0.15 |
| TEF 130622C00018000 |
C |
06/22/13 |
18.0 |
0.00 |
0.15 |
| TEF 130622C00019000 |
C |
06/22/13 |
19.0 |
0.00 |
0.20 |
| TEF 130622C00020000 |
C |
06/22/13 |
20.0 |
0.00 |
0.25 |
| TEF 130622C00021000 |
C |
06/22/13 |
21.0 |
0.00 |
0.25 |
| TEF 130622C00022000 |
C |
06/22/13 |
22.0 |
0.00 |
0.25 |
| TEF 130622C00023000 |
C |
06/22/13 |
23.0 |
0.00 |
0.25 |
| TEF 130622C00024000 |
C |
06/22/13 |
24.0 |
0.00 |
0.25 |
| TEF 130622C00025000 |
C |
06/22/13 |
25.0 |
0.00 |
0.25 |
| TEF 130622C00026000 |
C |
06/22/13 |
26.0 |
0.00 |
0.25 |
| TEF 130622P00004000 |
P |
06/22/13 |
4.0 |
0.00 |
0.25 |
| TEF 130622P00005000 |
P |
06/22/13 |
5.0 |
0.00 |
0.25 |
| TEF 130622P00006000 |
P |
06/22/13 |
6.0 |
0.00 |
0.25 |
| TEF 130622P00007000 |
P |
06/22/13 |
7.0 |
0.00 |
0.25 |
| TEF 130622P00008000 |
P |
06/22/13 |
8.0 |
0.00 |
0.25 |
| TEF 130622P00009000 |
P |
06/22/13 |
9.0 |
0.00 |
0.15 |
| TEF 130622P00010000 |
P |
06/22/13 |
10.0 |
0.00 |
0.15 |
| TEF 130622P00011000 |
P |
06/22/13 |
11.0 |
0.00 |
0.25 |
| TEF 130622P00012000 |
P |
06/22/13 |
12.0 |
0.00 |
0.20 |
| TEF 130622P00013000 |
P |
06/22/13 |
13.0 |
0.05 |
0.15 |
| TEF 130622P00014000 |
P |
06/22/13 |
14.0 |
0.35 |
0.45 |
| TEF 130622P00015000 |
P |
06/22/13 |
15.0 |
1.10 |
1.20 |
| TEF 130622P00016000 |
P |
06/22/13 |
16.0 |
2.00 |
2.35 |
| TEF 130622P00017000 |
P |
06/22/13 |
17.0 |
2.85 |
3.50 |
| TEF 130622P00018000 |
P |
06/22/13 |
18.0 |
3.80 |
4.50 |
| TEF 130622P00019000 |
P |
06/22/13 |
19.0 |
4.80 |
5.50 |
| TEF 130622P00020000 |
P |
06/22/13 |
20.0 |
6.00 |
6.40 |
| TEF 130622P00021000 |
P |
06/22/13 |
21.0 |
6.70 |
7.60 |
| TEF 130622P00022000 |
P |
06/22/13 |
22.0 |
7.60 |
8.60 |
| TEF 130622P00023000 |
P |
06/22/13 |
23.0 |
8.70 |
9.60 |
| TEF 130622P00024000 |
P |
06/22/13 |
24.0 |
9.60 |
10.60 |
| TEF 130622P00025000 |
P |
06/22/13 |
25.0 |
10.70 |
11.70 |
| TEF 130622P00026000 |
P |
06/22/13 |
26.0 |
11.70 |
12.70 |
| TEF 130720C00009000 |
C |
07/20/13 |
9.0 |
4.50 |
5.20 |
| TEF 130720C00010000 |
C |
07/20/13 |
10.0 |
3.50 |
4.20 |
| TEF 130720C00011000 |
C |
07/20/13 |
11.0 |
2.50 |
3.20 |
| TEF 130720C00012000 |
C |
07/20/13 |
12.0 |
1.75 |
2.10 |
| TEF 130720C00013000 |
C |
07/20/13 |
13.0 |
1.05 |
1.20 |
| TEF 130720C00014000 |
C |
07/20/13 |
14.0 |
0.45 |
0.55 |
| TEF 130720C00015000 |
C |
07/20/13 |
15.0 |
0.10 |
0.15 |
| TEF 130720C00016000 |
C |
07/20/13 |
16.0 |
0.00 |
0.20 |
| TEF 130720C00017000 |
C |
07/20/13 |
17.0 |
0.00 |
0.20 |
| TEF 130720C00018000 |
C |
07/20/13 |
18.0 |
0.00 |
0.25 |
| TEF 130720C00019000 |
C |
07/20/13 |
19.0 |
0.00 |
0.25 |
| TEF 130720P00009000 |
P |
07/20/13 |
9.0 |
0.00 |
0.25 |
| TEF 130720P00010000 |
P |
07/20/13 |
10.0 |
0.00 |
0.25 |
| TEF 130720P00011000 |
P |
07/20/13 |
11.0 |
0.00 |
0.25 |
| TEF 130720P00012000 |
P |
07/20/13 |
12.0 |
0.00 |
0.25 |
| TEF 130720P00013000 |
P |
07/20/13 |
13.0 |
0.25 |
0.30 |
| TEF 130720P00014000 |
P |
07/20/13 |
14.0 |
0.55 |
0.65 |
| TEF 130720P00015000 |
P |
07/20/13 |
15.0 |
1.15 |
1.50 |
| TEF 130720P00016000 |
P |
07/20/13 |
16.0 |
2.00 |
2.40 |
| TEF 130720P00017000 |
P |
07/20/13 |
17.0 |
2.85 |
3.50 |
| TEF 130720P00018000 |
P |
07/20/13 |
18.0 |
3.80 |
4.50 |
| TEF 130720P00019000 |
P |
07/20/13 |
19.0 |
4.70 |
5.50 |
| TEF 130921C00005000 |
C |
09/21/13 |
5.0 |
8.40 |
9.30 |
| TEF 130921C00006000 |
C |
09/21/13 |
6.0 |
7.40 |
8.30 |
| TEF 130921C00007000 |
C |
09/21/13 |
7.0 |
6.40 |
7.30 |
| TEF 130921C00008000 |
C |
09/21/13 |
8.0 |
5.40 |
6.40 |
| TEF 130921C00009000 |
C |
09/21/13 |
9.0 |
4.50 |
5.20 |
| TEF 130921C00010000 |
C |
09/21/13 |
10.0 |
3.50 |
4.20 |
| TEF 130921C00011000 |
C |
09/21/13 |
11.0 |
2.60 |
3.30 |
| TEF 130921C00012000 |
C |
09/21/13 |
12.0 |
1.90 |
2.25 |
| TEF 130921C00013000 |
C |
09/21/13 |
13.0 |
1.25 |
1.40 |
| TEF 130921C00014000 |
C |
09/21/13 |
14.0 |
0.70 |
0.80 |
| TEF 130921C00015000 |
C |
09/21/13 |
15.0 |
0.35 |
0.45 |
| TEF 130921C00016000 |
C |
09/21/13 |
16.0 |
0.15 |
0.25 |
| TEF 130921C00017000 |
C |
09/21/13 |
17.0 |
0.00 |
0.20 |
| TEF 130921C00018000 |
C |
09/21/13 |
18.0 |
0.00 |
0.20 |
| TEF 130921C00019000 |
C |
09/21/13 |
19.0 |
0.00 |
0.10 |
| TEF 130921C00020000 |
C |
09/21/13 |
20.0 |
0.00 |
0.25 |
| TEF 130921C00021000 |
C |
09/21/13 |
21.0 |
0.00 |
0.25 |
| TEF 130921C00022000 |
C |
09/21/13 |
22.0 |
0.00 |
0.25 |
| TEF 130921C00023000 |
C |
09/21/13 |
23.0 |
0.00 |
0.25 |
| TEF 130921C00024000 |
C |
09/21/13 |
24.0 |
0.00 |
0.25 |
| TEF 130921C00025000 |
C |
09/21/13 |
25.0 |
0.00 |
0.25 |
| TEF 130921C00026000 |
C |
09/21/13 |
26.0 |
0.00 |
0.25 |
| TEF 130921P00005000 |
P |
09/21/13 |
5.0 |
0.00 |
0.25 |
| TEF 130921P00006000 |
P |
09/21/13 |
6.0 |
0.00 |
0.25 |
| TEF 130921P00007000 |
P |
09/21/13 |
7.0 |
0.00 |
0.25 |
| TEF 130921P00008000 |
P |
09/21/13 |
8.0 |
0.00 |
0.25 |
| TEF 130921P00009000 |
P |
09/21/13 |
9.0 |
0.00 |
0.25 |
| TEF 130921P00010000 |
P |
09/21/13 |
10.0 |
0.00 |
0.25 |
| TEF 130921P00011000 |
P |
09/21/13 |
11.0 |
0.00 |
0.30 |
| TEF 130921P00012000 |
P |
09/21/13 |
12.0 |
0.15 |
0.25 |
| TEF 130921P00013000 |
P |
09/21/13 |
13.0 |
0.45 |
0.50 |
| TEF 130921P00014000 |
P |
09/21/13 |
14.0 |
0.85 |
0.95 |
| TEF 130921P00015000 |
P |
09/21/13 |
15.0 |
1.45 |
1.60 |
| TEF 130921P00016000 |
P |
09/21/13 |
16.0 |
2.15 |
2.50 |
| TEF 130921P00017000 |
P |
09/21/13 |
17.0 |
2.90 |
3.60 |
| TEF 130921P00018000 |
P |
09/21/13 |
18.0 |
3.90 |
4.50 |
| TEF 130921P00019000 |
P |
09/21/13 |
19.0 |
4.80 |
5.50 |
| TEF 130921P00020000 |
P |
09/21/13 |
20.0 |
5.70 |
6.60 |
| TEF 130921P00021000 |
P |
09/21/13 |
21.0 |
6.70 |
7.60 |
| TEF 130921P00022000 |
P |
09/21/13 |
22.0 |
7.70 |
8.60 |
| TEF 130921P00023000 |
P |
09/21/13 |
23.0 |
8.70 |
9.60 |
| TEF 130921P00024000 |
P |
09/21/13 |
24.0 |
9.70 |
10.60 |
| TEF 130921P00025000 |
P |
09/21/13 |
25.0 |
10.60 |
11.80 |
| TEF 130921P00026000 |
P |
09/21/13 |
26.0 |
11.40 |
12.90 |
| TEF 131221C00009000 |
C |
12/21/13 |
9.0 |
4.60 |
5.00 |
| TEF 131221C00010000 |
C |
12/21/13 |
10.0 |
3.70 |
4.10 |
| TEF 131221C00011000 |
C |
12/21/13 |
11.0 |
2.80 |
3.20 |
| TEF 131221C00012000 |
C |
12/21/13 |
12.0 |
2.00 |
2.45 |
| TEF 131221C00013000 |
C |
12/21/13 |
13.0 |
1.45 |
1.55 |
| TEF 131221C00014000 |
C |
12/21/13 |
14.0 |
0.90 |
1.00 |
| TEF 131221C00015000 |
C |
12/21/13 |
15.0 |
0.50 |
0.60 |
| TEF 131221C00016000 |
C |
12/21/13 |
16.0 |
0.25 |
0.35 |
| TEF 131221C00017000 |
C |
12/21/13 |
17.0 |
0.10 |
0.25 |
| TEF 131221C00018000 |
C |
12/21/13 |
18.0 |
0.00 |
0.15 |
| TEF 131221C00019000 |
C |
12/21/13 |
19.0 |
0.00 |
0.10 |
| TEF 131221P00009000 |
P |
12/21/13 |
9.0 |
0.00 |
0.20 |
| TEF 131221P00010000 |
P |
12/21/13 |
10.0 |
0.10 |
0.25 |
| TEF 131221P00011000 |
P |
12/21/13 |
11.0 |
0.25 |
0.40 |
| TEF 131221P00012000 |
P |
12/21/13 |
12.0 |
0.45 |
0.55 |
| TEF 131221P00013000 |
P |
12/21/13 |
13.0 |
0.75 |
0.90 |
| TEF 131221P00014000 |
P |
12/21/13 |
14.0 |
1.25 |
1.35 |
| TEF 131221P00015000 |
P |
12/21/13 |
15.0 |
1.90 |
2.10 |
| TEF 131221P00016000 |
P |
12/21/13 |
16.0 |
2.60 |
3.00 |
| TEF 131221P00017000 |
P |
12/21/13 |
17.0 |
3.40 |
3.80 |
| TEF 131221P00018000 |
P |
12/21/13 |
18.0 |
4.30 |
4.60 |
| TEF 131221P00019000 |
P |
12/21/13 |
19.0 |
5.30 |
5.80 |
|
