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 (2014-09-19)Premium Content

Telefonica Sa (TEF)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 141122C00008000 C 11/22/14 8.0 7.10 7.60
TEF 141122C00009000 C 11/22/14 9.0 6.00 6.70
TEF 141122C00010000 C 11/22/14 10.0 5.00 5.70
TEF 141122C00011000 C 11/22/14 11.0 4.10 4.70
TEF 141122C00012000 C 11/22/14 12.0 3.10 3.70
TEF 141122C00013000 C 11/22/14 13.0 2.20 2.65
TEF 141122C00014000 C 11/22/14 14.0 1.25 1.50
TEF 141122C00015000 C 11/22/14 15.0 0.25 0.50
TEF 141122C00016000 C 11/22/14 16.0 0.00 0.25
TEF 141122C00017000 C 11/22/14 17.0 0.00 0.25
TEF 141122C00018000 C 11/22/14 18.0 0.00 0.25
TEF 141122C00019000 C 11/22/14 19.0 0.00 0.25
TEF 141122C00020000 C 11/22/14 20.0 0.00 0.25
TEF 141122C00021000 C 11/22/14 21.0 0.00 0.25
TEF 141122C00022000 C 11/22/14 22.0 0.00 0.25
TEF 141122C00023000 C 11/22/14 23.0 0.00 0.25
TEF 141122C00024000 C 11/22/14 24.0 0.00 0.25
TEF 141122P00008000 P 11/22/14 8.0 0.00 0.25
TEF 141122P00009000 P 11/22/14 9.0 0.00 0.25
TEF 141122P00010000 P 11/22/14 10.0 0.00 0.25
TEF 141122P00011000 P 11/22/14 11.0 0.00 0.25
TEF 141122P00012000 P 11/22/14 12.0 0.00 0.25
TEF 141122P00013000 P 11/22/14 13.0 0.00 0.25
TEF 141122P00014000 P 11/22/14 14.0 0.00 0.25
TEF 141122P00015000 P 11/22/14 15.0 0.00 0.25
TEF 141122P00016000 P 11/22/14 16.0 0.45 0.80
TEF 141122P00017000 P 11/22/14 17.0 1.45 1.80
TEF 141122P00018000 P 11/22/14 18.0 2.45 2.90
TEF 141122P00019000 P 11/22/14 19.0 3.40 4.00
TEF 141122P00020000 P 11/22/14 20.0 4.40 5.00
TEF 141122P00021000 P 11/22/14 21.0 5.30 6.00
TEF 141122P00022000 P 11/22/14 22.0 6.30 7.00
TEF 141122P00023000 P 11/22/14 23.0 7.30 8.00
TEF 141122P00024000 P 11/22/14 24.0 8.40 8.90
TEF 141220C00008000 C 12/20/14 8.0 7.10 7.70
TEF 141220C00009000 C 12/20/14 9.0 6.00 6.70
TEF 141220C00010000 C 12/20/14 10.0 4.60 5.70
TEF 141220C00011000 C 12/20/14 11.0 2.80 6.10
TEF 141220C00012000 C 12/20/14 12.0 3.20 3.70
TEF 141220C00013000 C 12/20/14 13.0 2.20 2.65
TEF 141220C00014000 C 12/20/14 14.0 1.25 1.55
TEF 141220C00015000 C 12/20/14 15.0 0.50 0.60
TEF 141220C00016000 C 12/20/14 16.0 0.10 0.15
TEF 141220C00017000 C 12/20/14 17.0 0.00 0.20
TEF 141220C00018000 C 12/20/14 18.0 0.00 0.15
TEF 141220C00019000 C 12/20/14 19.0 0.00 0.25
TEF 141220C00020000 C 12/20/14 20.0 0.00 0.20
TEF 141220C00021000 C 12/20/14 21.0 0.00 0.25
TEF 141220C00022000 C 12/20/14 22.0 0.00 0.25
TEF 141220C00023000 C 12/20/14 23.0 0.00 0.25
TEF 141220C00024000 C 12/20/14 24.0 0.00 0.25
TEF 141220P00008000 P 12/20/14 8.0 0.00 0.25
TEF 141220P00009000 P 12/20/14 9.0 0.00 0.25
TEF 141220P00010000 P 12/20/14 10.0 0.00 0.25
TEF 141220P00011000 P 12/20/14 11.0 0.00 0.25
TEF 141220P00012000 P 12/20/14 12.0 0.00 0.25
TEF 141220P00013000 P 12/20/14 13.0 0.00 0.25
TEF 141220P00014000 P 12/20/14 14.0 0.00 0.15
TEF 141220P00015000 P 12/20/14 15.0 0.10 0.20
TEF 141220P00016000 P 12/20/14 16.0 0.60 0.85
TEF 141220P00017000 P 12/20/14 17.0 1.30 1.80
TEF 141220P00018000 P 12/20/14 18.0 2.25 2.90
TEF 141220P00019000 P 12/20/14 19.0 3.50 3.90
TEF 141220P00020000 P 12/20/14 20.0 4.50 4.90
TEF 141220P00021000 P 12/20/14 21.0 5.40 5.90
TEF 141220P00022000 P 12/20/14 22.0 6.40 6.90
TEF 141220P00023000 P 12/20/14 23.0 7.40 7.90
TEF 141220P00024000 P 12/20/14 24.0 8.40 8.90
TEF 150117C00005000 C 01/17/15 5.0 9.80 10.70
TEF 150117C00006000 C 01/17/15 6.0 7.80 9.90
TEF 150117C00007000 C 01/17/15 7.0 8.00 8.70
TEF 150117C00008000 C 01/17/15 8.0 7.00 7.70
TEF 150117C00009000 C 01/17/15 9.0 6.00 6.70
TEF 150117C00010000 C 01/17/15 10.0 4.00 5.70
TEF 150117C00011000 C 01/17/15 11.0 4.10 4.70
TEF 150117C00012000 C 01/17/15 12.0 3.10 3.70
TEF 150117C00013000 C 01/17/15 13.0 2.20 2.65
TEF 150117C00014000 C 01/17/15 14.0 0.35 1.85
TEF 150117C00015000 C 01/17/15 15.0 0.60 0.75
TEF 150117C00016000 C 01/17/15 16.0 0.20 0.25
TEF 150117C00017000 C 01/17/15 17.0 0.00 0.10
TEF 150117C00018000 C 01/17/15 18.0 0.00 0.25
TEF 150117C00019000 C 01/17/15 19.0 0.00 0.10
TEF 150117C00020000 C 01/17/15 20.0 0.00 0.10
TEF 150117C00021000 C 01/17/15 21.0 0.00 0.15
TEF 150117C00022000 C 01/17/15 22.0 0.00 0.25
TEF 150117C00023000 C 01/17/15 23.0 0.00 0.25
TEF 150117C00024000 C 01/17/15 24.0 0.00 0.25
TEF 150117C00025000 C 01/17/15 25.0 0.00 0.25
TEF 150117C00026000 C 01/17/15 26.0 0.00 0.25
TEF 150117C00027000 C 01/17/15 27.0 0.00 0.25
TEF 150117C00028000 C 01/17/15 28.0 0.00 0.25
TEF 150117C00029000 C 01/17/15 29.0 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 150117P00006000 P 01/17/15 6.0 0.00 0.25
TEF 150117P00007000 P 01/17/15 7.0 0.00 0.25
TEF 150117P00008000 P 01/17/15 8.0 0.00 0.25
TEF 150117P00009000 P 01/17/15 9.0 0.00 0.25
TEF 150117P00010000 P 01/17/15 10.0 0.00 0.25
TEF 150117P00011000 P 01/17/15 11.0 0.00 0.25
TEF 150117P00012000 P 01/17/15 12.0 0.00 0.15
TEF 150117P00013000 P 01/17/15 13.0 0.00 0.25
TEF 150117P00014000 P 01/17/15 14.0 0.00 0.25
TEF 150117P00015000 P 01/17/15 15.0 0.25 0.35
TEF 150117P00016000 P 01/17/15 16.0 0.75 0.95
TEF 150117P00017000 P 01/17/15 17.0 1.50 1.85
TEF 150117P00018000 P 01/17/15 18.0 2.40 2.90
TEF 150117P00019000 P 01/17/15 19.0 1.80 5.50
TEF 150117P00020000 P 01/17/15 20.0 4.40 5.00
TEF 150117P00021000 P 01/17/15 21.0 5.30 6.00
TEF 150117P00022000 P 01/17/15 22.0 6.30 7.00
TEF 150117P00023000 P 01/17/15 23.0 7.30 8.00
TEF 150117P00024000 P 01/17/15 24.0 8.30 9.00
TEF 150117P00025000 P 01/17/15 25.0 9.30 10.00
TEF 150117P00026000 P 01/17/15 26.0 8.80 12.10
TEF 150117P00027000 P 01/17/15 27.0 11.20 12.20
TEF 150117P00028000 P 01/17/15 28.0 12.20 13.20
TEF 150117P00029000 P 01/17/15 29.0 13.20 14.20
TEF 150117P00030000 P 01/17/15 30.0 14.30 15.10
TEF 150320C00005000 C 03/20/15 5.0 10.10 10.70
TEF 150320C00006000 C 03/20/15 6.0 9.10 10.00
TEF 150320C00007000 C 03/20/15 7.0 8.10 8.80
TEF 150320C00008000 C 03/20/15 8.0 6.90 8.10
TEF 150320C00009000 C 03/20/15 9.0 6.10 7.00
TEF 150320C00010000 C 03/20/15 10.0 3.20 7.80
TEF 150320C00011000 C 03/20/15 11.0 4.10 4.90
TEF 150320C00012000 C 03/20/15 12.0 3.10 3.90
TEF 150320C00013000 C 03/20/15 13.0 2.25 2.75
TEF 150320C00014000 C 03/20/15 14.0 0.55 3.30
TEF 150320C00015000 C 03/20/15 15.0 0.80 1.00
TEF 150320C00016000 C 03/20/15 16.0 0.30 0.55
TEF 150320C00017000 C 03/20/15 17.0 0.15 0.25
TEF 150320C00018000 C 03/20/15 18.0 0.00 0.20
TEF 150320C00019000 C 03/20/15 19.0 0.00 0.25
TEF 150320C00020000 C 03/20/15 20.0 0.00 0.15
TEF 150320C00021000 C 03/20/15 21.0 0.00 0.25
TEF 150320C00022000 C 03/20/15 22.0 0.00 0.25
TEF 150320C00023000 C 03/20/15 23.0 0.00 0.25
TEF 150320C00024000 C 03/20/15 24.0 0.00 0.25
TEF 150320C00025000 C 03/20/15 25.0 0.00 0.25
TEF 150320C00026000 C 03/20/15 26.0 0.00 0.25
TEF 150320C00027000 C 03/20/15 27.0 0.00 0.25
TEF 150320C00028000 C 03/20/15 28.0 0.00 0.25
TEF 150320C00029000 C 03/20/15 29.0 0.00 0.25
TEF 150320P00005000 P 03/20/15 5.0 0.00 0.25
TEF 150320P00006000 P 03/20/15 6.0 0.00 0.25
TEF 150320P00007000 P 03/20/15 7.0 0.00 0.25
TEF 150320P00008000 P 03/20/15 8.0 0.00 0.25
TEF 150320P00009000 P 03/20/15 9.0 0.00 0.25
TEF 150320P00010000 P 03/20/15 10.0 0.00 0.25
TEF 150320P00011000 P 03/20/15 11.0 0.00 0.25
TEF 150320P00012000 P 03/20/15 12.0 0.00 0.25
TEF 150320P00013000 P 03/20/15 13.0 0.00 0.25
TEF 150320P00014000 P 03/20/15 14.0 0.10 0.85
TEF 150320P00015000 P 03/20/15 15.0 0.45 0.65
TEF 150320P00016000 P 03/20/15 16.0 0.90 1.15
TEF 150320P00017000 P 03/20/15 17.0 0.60 2.10
TEF 150320P00018000 P 03/20/15 18.0 2.45 2.95
TEF 150320P00019000 P 03/20/15 19.0 3.40 4.00
TEF 150320P00020000 P 03/20/15 20.0 4.10 5.00
TEF 150320P00021000 P 03/20/15 21.0 3.40 7.90
TEF 150320P00022000 P 03/20/15 22.0 6.30 6.90
TEF 150320P00023000 P 03/20/15 23.0 5.40 9.90
TEF 150320P00024000 P 03/20/15 24.0 8.40 9.00
TEF 150320P00025000 P 03/20/15 25.0 9.40 10.00
TEF 150320P00026000 P 03/20/15 26.0 10.30 11.10
TEF 150320P00027000 P 03/20/15 27.0 11.30 12.10
TEF 150320P00028000 P 03/20/15 28.0 12.30 13.10
TEF 150320P00029000 P 03/20/15 29.0 11.50 16.00
TEF 150619C00005000 C 06/19/15 5.0 8.20 12.70
TEF 150619C00006000 C 06/19/15 6.0 9.10 9.80
TEF 150619C00007000 C 06/19/15 7.0 8.10 8.80
TEF 150619C00008000 C 06/19/15 8.0 7.10 7.80
TEF 150619C00009000 C 06/19/15 9.0 6.10 6.80
TEF 150619C00010000 C 06/19/15 10.0 5.10 5.80
TEF 150619C00011000 C 06/19/15 11.0 4.20 4.80
TEF 150619C00012000 C 06/19/15 12.0 1.20 5.80
TEF 150619C00013000 C 06/19/15 13.0 0.65 4.70
TEF 150619C00014000 C 06/19/15 14.0 0.50 3.60
TEF 150619C00015000 C 06/19/15 15.0 0.20 3.20
TEF 150619C00016000 C 06/19/15 16.0 0.25 0.75
TEF 150619C00017000 C 06/19/15 17.0 0.05 0.50
TEF 150619C00018000 C 06/19/15 18.0 0.00 0.50
TEF 150619C00019000 C 06/19/15 19.0 0.00 0.50
TEF 150619C00020000 C 06/19/15 20.0 0.00 0.25
TEF 150619C00021000 C 06/19/15 21.0 0.00 0.25
TEF 150619C00022000 C 06/19/15 22.0 0.00 0.25
TEF 150619C00023000 C 06/19/15 23.0 0.00 0.25
TEF 150619C00024000 C 06/19/15 24.0 0.00 0.25
TEF 150619P00005000 P 06/19/15 5.0 0.00 0.25
TEF 150619P00006000 P 06/19/15 6.0 0.00 0.25
TEF 150619P00007000 P 06/19/15 7.0 0.00 0.25
TEF 150619P00008000 P 06/19/15 8.0 0.00 0.25
TEF 150619P00009000 P 06/19/15 9.0 0.00 0.25
TEF 150619P00010000 P 06/19/15 10.0 0.00 0.25
TEF 150619P00011000 P 06/19/15 11.0 0.00 0.50
TEF 150619P00012000 P 06/19/15 12.0 0.00 0.25
TEF 150619P00013000 P 06/19/15 13.0 0.00 0.40
TEF 150619P00014000 P 06/19/15 14.0 0.10 0.70
TEF 150619P00015000 P 06/19/15 15.0 0.50 1.15
TEF 150619P00016000 P 06/19/15 16.0 0.35 3.50
TEF 150619P00017000 P 06/19/15 17.0 0.40 3.90
TEF 150619P00018000 P 06/19/15 18.0 2.90 3.30
TEF 150619P00019000 P 06/19/15 19.0 1.75 6.40
TEF 150619P00020000 P 06/19/15 20.0 2.70 7.30
TEF 150619P00021000 P 06/19/15 21.0 3.70 8.30
TEF 150619P00022000 P 06/19/15 22.0 6.60 7.30
TEF 150619P00023000 P 06/19/15 23.0 5.80 10.30
TEF 150619P00024000 P 06/19/15 24.0 6.80 11.30
TEF 160115C00005000 C 01/15/16 5.0 8.00 12.80
TEF 160115C00008000 C 01/15/16 8.0 5.00 9.80
TEF 160115C00010000 C 01/15/16 10.0 3.00 7.80
TEF 160115C00013000 C 01/15/16 13.0 1.25 5.30
TEF 160115C00015000 C 01/15/16 15.0 0.75 4.20
TEF 160115C00017000 C 01/15/16 17.0 0.25 1.00
TEF 160115C00020000 C 01/15/16 20.0 0.05 0.30
TEF 160115C00022000 C 01/15/16 22.0 0.00 0.25
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 160115P00008000 P 01/15/16 8.0 0.00 0.50
TEF 160115P00010000 P 01/15/16 10.0 0.00 0.50
TEF 160115P00013000 P 01/15/16 13.0 0.50 1.30
TEF 160115P00015000 P 01/15/16 15.0 1.30 1.55
TEF 160115P00017000 P 01/15/16 17.0 0.50 4.60
TEF 160115P00020000 P 01/15/16 20.0 3.60 7.70
TEF 160115P00022000 P 01/15/16 22.0 5.00 9.80
TEF 160115P00025000 P 01/15/16 25.0 8.00 12.70
TEF 160115P00030000 P 01/15/16 30.0 12.80 17.50

OPRA data is delayed 15 minutes.