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 (2015-12-18)Premium Content

Telefonica Sa (TEF)
As of Feb 5 2016 6:17PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 160219C00004000 C 02/19/16 4.0 4.20 7.10
TEF 160219C00005000 C 02/19/16 5.0 3.20 5.60
TEF 160219C00006000 C 02/19/16 6.0 2.10 6.90
TEF 160219C00007000 C 02/19/16 7.0 1.00 4.10
TEF 160219C00008000 C 02/19/16 8.0 0.10 2.60
TEF 160219C00009000 C 02/19/16 9.0 0.00 2.35
TEF 160219C00010000 C 02/19/16 10.0 0.30 0.55
TEF 160219C00011000 C 02/19/16 11.0 0.00 0.30
TEF 160219C00012000 C 02/19/16 12.0 0.00 0.60
TEF 160219C00013000 C 02/19/16 13.0 0.00 0.30
TEF 160219C00014000 C 02/19/16 14.0 0.00 0.30
TEF 160219C00015000 C 02/19/16 15.0 0.00 0.35
TEF 160219C00016000 C 02/19/16 16.0 0.00 0.30
TEF 160219C00017000 C 02/19/16 17.0 0.00 0.25
TEF 160219C00018000 C 02/19/16 18.0 0.00 0.30
TEF 160219C00019000 C 02/19/16 19.0 0.00 0.30
TEF 160219C00020000 C 02/19/16 20.0 0.00 0.25
TEF 160219C00021000 C 02/19/16 21.0 0.00 0.30
TEF 160219P00004000 P 02/19/16 4.0 0.00 0.30
TEF 160219P00005000 P 02/19/16 5.0 0.00 0.35
TEF 160219P00006000 P 02/19/16 6.0 0.00 0.25
TEF 160219P00007000 P 02/19/16 7.0 0.00 0.30
TEF 160219P00008000 P 02/19/16 8.0 0.00 0.30
TEF 160219P00009000 P 02/19/16 9.0 0.00 0.10
TEF 160219P00010000 P 02/19/16 10.0 0.00 0.30
TEF 160219P00011000 P 02/19/16 11.0 0.00 0.85
TEF 160219P00012000 P 02/19/16 12.0 0.00 1.85
TEF 160219P00013000 P 02/19/16 13.0 0.10 2.85
TEF 160219P00014000 P 02/19/16 14.0 1.10 3.90
TEF 160219P00015000 P 02/19/16 15.0 2.15 7.00
TEF 160219P00016000 P 02/19/16 16.0 3.20 5.90
TEF 160219P00017000 P 02/19/16 17.0 4.20 8.90
TEF 160219P00018000 P 02/19/16 18.0 5.20 9.90
TEF 160219P00019000 P 02/19/16 19.0 6.20 10.90
TEF 160219P00020000 P 02/19/16 20.0 7.20 11.90
TEF 160219P00021000 P 02/19/16 21.0 8.20 12.90
TEF 160318C00004000 C 03/18/16 4.0 4.20 7.10
TEF 160318C00005000 C 03/18/16 5.0 3.20 7.90
TEF 160318C00006000 C 03/18/16 6.0 3.90 5.10
TEF 160318C00007000 C 03/18/16 7.0 2.95 4.10
TEF 160318C00008000 C 03/18/16 8.0 2.00 2.95
TEF 160318C00009000 C 03/18/16 9.0 1.05 1.95
TEF 160318C00010000 C 03/18/16 10.0 0.65 0.95
TEF 160318C00011000 C 03/18/16 11.0 0.15 0.30
TEF 160318C00012000 C 03/18/16 12.0 0.00 0.15
TEF 160318C00013000 C 03/18/16 13.0 0.00 0.15
TEF 160318C00014000 C 03/18/16 14.0 0.00 0.10
TEF 160318C00015000 C 03/18/16 15.0 0.00 0.10
TEF 160318C00016000 C 03/18/16 16.0 0.00 0.20
TEF 160318C00017000 C 03/18/16 17.0 0.00 0.30
TEF 160318C00018000 C 03/18/16 18.0 0.00 0.25
TEF 160318C00019000 C 03/18/16 19.0 0.00 0.25
TEF 160318P00004000 P 03/18/16 4.0 0.00 0.25
TEF 160318P00005000 P 03/18/16 5.0 0.00 4.90
TEF 160318P00006000 P 03/18/16 6.0 0.00 0.20
TEF 160318P00007000 P 03/18/16 7.0 0.00 0.25
TEF 160318P00008000 P 03/18/16 8.0 0.00 0.15
TEF 160318P00009000 P 03/18/16 9.0 0.00 0.10
TEF 160318P00010000 P 03/18/16 10.0 0.20 0.30
TEF 160318P00011000 P 03/18/16 11.0 0.70 0.85
TEF 160318P00012000 P 03/18/16 12.0 0.10 1.85
TEF 160318P00013000 P 03/18/16 13.0 0.10 2.80
TEF 160318P00014000 P 03/18/16 14.0 1.10 4.10
TEF 160318P00015000 P 03/18/16 15.0 2.80 5.10
TEF 160318P00016000 P 03/18/16 16.0 3.60 6.10
TEF 160318P00017000 P 03/18/16 17.0 4.40 7.10
TEF 160318P00018000 P 03/18/16 18.0 5.90 8.10
TEF 160318P00019000 P 03/18/16 19.0 6.20 10.80
TEF 160617C00004000 C 06/17/16 4.0 4.30 8.90
TEF 160617C00005000 C 06/17/16 5.0 3.20 7.90
TEF 160617C00006000 C 06/17/16 6.0 2.25 7.00
TEF 160617C00007000 C 06/17/16 7.0 1.25 6.00
TEF 160617C00008000 C 06/17/16 8.0 2.25 4.70
TEF 160617C00009000 C 06/17/16 9.0 1.50 2.05
TEF 160617C00010000 C 06/17/16 10.0 0.80 1.00
TEF 160617C00011000 C 06/17/16 11.0 0.30 0.50
TEF 160617C00012000 C 06/17/16 12.0 0.10 0.30
TEF 160617C00013000 C 06/17/16 13.0 0.00 0.25
TEF 160617C00014000 C 06/17/16 14.0 0.00 0.20
TEF 160617C00015000 C 06/17/16 15.0 0.00 0.30
TEF 160617C00016000 C 06/17/16 16.0 0.00 0.15
TEF 160617C00017000 C 06/17/16 17.0 0.00 0.15
TEF 160617C00018000 C 06/17/16 18.0 0.00 0.15
TEF 160617C00019000 C 06/17/16 19.0 0.00 0.15
TEF 160617P00004000 P 06/17/16 4.0 0.00 0.30
TEF 160617P00005000 P 06/17/16 5.0 0.00 4.90
TEF 160617P00006000 P 06/17/16 6.0 0.00 0.15
TEF 160617P00007000 P 06/17/16 7.0 0.00 0.20
TEF 160617P00008000 P 06/17/16 8.0 0.05 0.30
TEF 160617P00009000 P 06/17/16 9.0 0.25 0.40
TEF 160617P00010000 P 06/17/16 10.0 0.55 0.75
TEF 160617P00011000 P 06/17/16 11.0 1.15 1.40
TEF 160617P00012000 P 06/17/16 12.0 1.60 2.30
TEF 160617P00013000 P 06/17/16 13.0 1.10 4.30
TEF 160617P00014000 P 06/17/16 14.0 1.65 6.20
TEF 160617P00015000 P 06/17/16 15.0 2.65 7.20
TEF 160617P00016000 P 06/17/16 16.0 3.60 8.20
TEF 160617P00017000 P 06/17/16 17.0 4.50 9.20
TEF 160617P00018000 P 06/17/16 18.0 5.50 10.20
TEF 160617P00019000 P 06/17/16 19.0 6.50 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 8.80
TEF 160916C00005000 C 09/16/16 5.0 3.10 7.80
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 0.20 4.90
TEF 160916C00009000 C 09/16/16 9.0 1.55 1.90
TEF 160916C00010000 C 09/16/16 10.0 0.75 3.00
TEF 160916C00011000 C 09/16/16 11.0 0.30 1.90
TEF 160916C00012000 C 09/16/16 12.0 0.00 2.15
TEF 160916C00013000 C 09/16/16 13.0 0.00 0.30
TEF 160916C00014000 C 09/16/16 14.0 0.00 0.15
TEF 160916C00015000 C 09/16/16 15.0 0.00 0.25
TEF 160916C00016000 C 09/16/16 16.0 0.00 0.20
TEF 160916C00017000 C 09/16/16 17.0 0.00 0.50
TEF 160916C00018000 C 09/16/16 18.0 0.00 1.00
TEF 160916P00002000 P 09/16/16 2.0 0.00 3.90
TEF 160916P00003000 P 09/16/16 3.0 0.00 1.25
TEF 160916P00004000 P 09/16/16 4.0 0.00 4.90
TEF 160916P00005000 P 09/16/16 5.0 0.00 0.20
TEF 160916P00006000 P 09/16/16 6.0 0.00 0.25
TEF 160916P00007000 P 09/16/16 7.0 0.00 0.30
TEF 160916P00008000 P 09/16/16 8.0 0.00 0.40
TEF 160916P00009000 P 09/16/16 9.0 0.00 0.65
TEF 160916P00010000 P 09/16/16 10.0 0.00 1.50
TEF 160916P00011000 P 09/16/16 11.0 0.00 1.75
TEF 160916P00012000 P 09/16/16 12.0 0.00 2.45
TEF 160916P00013000 P 09/16/16 13.0 2.80 3.70
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 3.60 8.30
TEF 160916P00017000 P 09/16/16 17.0 4.60 9.30
TEF 160916P00018000 P 09/16/16 18.0 5.60 10.20

OPRA data is delayed 15 minutes.