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 (2016-06-17)Premium Content

Telefonica Sa (TEF)
As of Jun 29 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 160715C00002500 C 07/15/16 2.5 2.75 10.10
TEF 160715C00005000 C 07/15/16 5.0 1.50 6.40
TEF 160715C00007500 C 07/15/16 7.5 1.65 2.40
TEF 160715C00010000 C 07/15/16 10.0 0.05 0.10
TEF 160715C00012500 C 07/15/16 12.5 0.00 0.30
TEF 160715C00015000 C 07/15/16 15.0 0.00 0.30
TEF 160715C00017500 C 07/15/16 17.5 0.00 0.30
TEF 160715C00020000 C 07/15/16 20.0 0.00 0.30
TEF 160715P00002500 P 07/15/16 2.5 0.00 0.30
TEF 160715P00005000 P 07/15/16 5.0 0.00 0.30
TEF 160715P00007500 P 07/15/16 7.5 0.00 0.40
TEF 160715P00010000 P 07/15/16 10.0 0.55 1.05
TEF 160715P00012500 P 07/15/16 12.5 1.60 6.00
TEF 160715P00015000 P 07/15/16 15.0 3.50 8.20
TEF 160715P00017500 P 07/15/16 17.5 6.00 10.50
TEF 160715P00020000 P 07/15/16 20.0 8.50 13.00
TEF 160819C00002500 C 08/19/16 2.5 4.50 9.20
TEF 160819C00005000 C 08/19/16 5.0 3.70 7.50
TEF 160819C00007500 C 08/19/16 7.5 1.35 5.00
TEF 160819C00010000 C 08/19/16 10.0 0.15 0.35
TEF 160819C00012500 C 08/19/16 12.5 0.00 0.25
TEF 160819C00015000 C 08/19/16 15.0 0.00 0.30
TEF 160819C00017500 C 08/19/16 17.5 0.00 0.30
TEF 160819P00002500 P 08/19/16 2.5 0.00 0.30
TEF 160819P00005000 P 08/19/16 5.0 0.00 0.30
TEF 160819P00007500 P 08/19/16 7.5 0.00 0.35
TEF 160819P00010000 P 08/19/16 10.0 0.65 1.25
TEF 160819P00012500 P 08/19/16 12.5 0.90 5.50
TEF 160819P00015000 P 08/19/16 15.0 5.20 8.20
TEF 160819P00017500 P 08/19/16 17.5 6.00 10.50
TEF 160916C00002000 C 09/16/16 2.0 6.70 9.60
TEF 160916C00003000 C 09/16/16 3.0 5.70 8.60
TEF 160916C00004000 C 09/16/16 4.0 4.70 7.60
TEF 160916C00005000 C 09/16/16 5.0 3.70 7.50
TEF 160916C00006000 C 09/16/16 6.0 2.85 6.50
TEF 160916C00007000 C 09/16/16 7.0 0.00 4.90
TEF 160916C00008000 C 09/16/16 8.0 1.15 1.70
TEF 160916C00009000 C 09/16/16 9.0 0.40 0.95
TEF 160916C00010000 C 09/16/16 10.0 0.00 0.50
TEF 160916C00011000 C 09/16/16 11.0 0.05 0.35
TEF 160916C00012000 C 09/16/16 12.0 0.00 0.10
TEF 160916C00013000 C 09/16/16 13.0 0.00 0.15
TEF 160916C00014000 C 09/16/16 14.0 0.00 0.10
TEF 160916C00015000 C 09/16/16 15.0 0.00 0.20
TEF 160916C00016000 C 09/16/16 16.0 0.00 0.30
TEF 160916C00017000 C 09/16/16 17.0 0.00 0.30
TEF 160916C00018000 C 09/16/16 18.0 0.00 0.30
TEF 160916P00002000 P 09/16/16 2.0 0.00 0.30
TEF 160916P00003000 P 09/16/16 3.0 0.00 0.30
TEF 160916P00004000 P 09/16/16 4.0 0.00 0.30
TEF 160916P00005000 P 09/16/16 5.0 0.00 0.30
TEF 160916P00006000 P 09/16/16 6.0 0.00 0.40
TEF 160916P00007000 P 09/16/16 7.0 0.00 0.35
TEF 160916P00008000 P 09/16/16 8.0 0.10 0.40
TEF 160916P00009000 P 09/16/16 9.0 0.40 0.75
TEF 160916P00010000 P 09/16/16 10.0 0.70 1.25
TEF 160916P00011000 P 09/16/16 11.0 1.55 2.10
TEF 160916P00012000 P 09/16/16 12.0 2.15 6.00
TEF 160916P00013000 P 09/16/16 13.0 3.20 7.00
TEF 160916P00014000 P 09/16/16 14.0 4.20 8.00
TEF 160916P00015000 P 09/16/16 15.0 5.20 8.20
TEF 160916P00016000 P 09/16/16 16.0 6.20 9.20
TEF 160916P00017000 P 09/16/16 17.0 5.50 10.20
TEF 160916P00018000 P 09/16/16 18.0 7.20 11.20
TEF 161216C00005000 C 12/16/16 5.0 2.00 6.90
TEF 161216C00007500 C 12/16/16 7.5 1.70 2.45
TEF 161216C00010000 C 12/16/16 10.0 0.10 0.65
TEF 161216C00012500 C 12/16/16 12.5 0.00 0.10
TEF 161216C00015000 C 12/16/16 15.0 0.00 0.15
TEF 161216P00005000 P 12/16/16 5.0 0.00 1.00
TEF 161216P00007500 P 12/16/16 7.5 0.10 0.55
TEF 161216P00010000 P 12/16/16 10.0 1.10 1.70
TEF 161216P00012500 P 12/16/16 12.5 1.50 6.40
TEF 161216P00015000 P 12/16/16 15.0 4.00 8.60

OPRA data is delayed 15 minutes.