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 (2015-06-19)Premium Content

Telefonica Sa (TEF)
As of Aug 3 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 150821C00006000 C 08/21/15 6.0 7.70 11.10
TEF 150821C00007000 C 08/21/15 7.0 6.10 10.70
TEF 150821C00008000 C 08/21/15 8.0 6.10 9.10
TEF 150821C00009000 C 08/21/15 9.0 5.10 8.10
TEF 150821C00010000 C 08/21/15 10.0 4.10 7.10
TEF 150821C00011000 C 08/21/15 11.0 2.90 6.20
TEF 150821C00012000 C 08/21/15 12.0 2.65 3.70
TEF 150821C00013000 C 08/21/15 13.0 2.15 2.85
TEF 150821C00014000 C 08/21/15 14.0 1.15 1.75
TEF 150821C00015000 C 08/21/15 15.0 0.40 0.60
TEF 150821C00016000 C 08/21/15 16.0 0.00 0.15
TEF 150821C00017000 C 08/21/15 17.0 0.00 0.25
TEF 150821C00018000 C 08/21/15 18.0 0.00 0.50
TEF 150821C00019000 C 08/21/15 19.0 0.00 0.50
TEF 150821C00020000 C 08/21/15 20.0 0.00 0.50
TEF 150821C00021000 C 08/21/15 21.0 0.00 0.50
TEF 150821C00022000 C 08/21/15 22.0 0.00 0.50
TEF 150821C00023000 C 08/21/15 23.0 0.00 0.50
TEF 150821C00024000 C 08/21/15 24.0 0.00 0.50
TEF 150821P00006000 P 08/21/15 6.0 0.00 0.50
TEF 150821P00007000 P 08/21/15 7.0 0.00 0.50
TEF 150821P00008000 P 08/21/15 8.0 0.00 0.50
TEF 150821P00009000 P 08/21/15 9.0 0.00 0.50
TEF 150821P00010000 P 08/21/15 10.0 0.00 0.50
TEF 150821P00011000 P 08/21/15 11.0 0.00 0.50
TEF 150821P00012000 P 08/21/15 12.0 0.00 0.50
TEF 150821P00013000 P 08/21/15 13.0 0.00 1.70
TEF 150821P00014000 P 08/21/15 14.0 0.00 0.25
TEF 150821P00015000 P 08/21/15 15.0 0.05 0.25
TEF 150821P00016000 P 08/21/15 16.0 0.60 0.85
TEF 150821P00017000 P 08/21/15 17.0 1.00 2.15
TEF 150821P00018000 P 08/21/15 18.0 1.45 3.80
TEF 150821P00019000 P 08/21/15 19.0 2.65 4.90
TEF 150821P00020000 P 08/21/15 20.0 3.30 5.90
TEF 150821P00021000 P 08/21/15 21.0 4.20 7.00
TEF 150821P00022000 P 08/21/15 22.0 5.20 8.00
TEF 150821P00023000 P 08/21/15 23.0 5.40 9.90
TEF 150821P00024000 P 08/21/15 24.0 7.20 9.90
TEF 150918C00005870 C 09/18/15 5.9 7.40 11.80
TEF 150918C00006870 C 09/18/15 6.9 6.20 10.90
TEF 150918C00007870 C 09/18/15 7.9 5.20 9.90
TEF 150918C00008870 C 09/18/15 8.9 4.90 8.30
TEF 150918C00009870 C 09/18/15 9.9 3.90 7.30
TEF 150918C00010870 C 09/18/15 10.9 2.90 6.30
TEF 150918C00011870 C 09/18/15 11.9 1.90 5.30
TEF 150918C00012870 C 09/18/15 12.9 0.95 4.30
TEF 150918C00013870 C 09/18/15 13.9 1.35 1.90
TEF 150918C00014870 C 09/18/15 14.9 0.65 0.80
TEF 150918C00015870 C 09/18/15 15.9 0.15 0.30
TEF 150918C00016870 C 09/18/15 16.9 0.00 0.15
TEF 150918C00017870 C 09/18/15 17.9 0.00 0.25
TEF 150918C00018870 C 09/18/15 18.9 0.00 0.50
TEF 150918C00019870 C 09/18/15 19.9 0.00 1.70
TEF 150918C00020870 C 09/18/15 20.9 0.00 1.70
TEF 150918C00021870 C 09/18/15 21.9 0.00 1.70
TEF 150918P00005870 P 09/18/15 5.9 0.00 1.50
TEF 150918P00006870 P 09/18/15 6.9 0.00 1.75
TEF 150918P00007870 P 09/18/15 7.9 0.00 1.70
TEF 150918P00008870 P 09/18/15 8.9 0.00 1.70
TEF 150918P00009870 P 09/18/15 9.9 0.00 1.70
TEF 150918P00010870 P 09/18/15 10.9 0.00 1.70
TEF 150918P00011870 P 09/18/15 11.9 0.00 0.25
TEF 150918P00012870 P 09/18/15 12.9 0.00 0.20
TEF 150918P00013870 P 09/18/15 13.9 0.00 0.25
TEF 150918P00014870 P 09/18/15 14.9 0.15 0.30
TEF 150918P00015870 P 09/18/15 15.9 0.65 0.85
TEF 150918P00016870 P 09/18/15 16.9 0.00 3.10
TEF 150918P00017870 P 09/18/15 17.9 0.75 4.10
TEF 150918P00018870 P 09/18/15 18.9 1.15 5.70
TEF 150918P00019870 P 09/18/15 19.9 2.65 6.80
TEF 150918P00020870 P 09/18/15 20.9 3.60 7.80
TEF 150918P00021870 P 09/18/15 21.9 4.20 8.60
TEF 151218C00006000 C 12/18/15 6.0 7.20 11.60
TEF 151218C00007000 C 12/18/15 7.0 6.10 10.70
TEF 151218C00008000 C 12/18/15 8.0 5.20 9.80
TEF 151218C00009000 C 12/18/15 9.0 4.10 8.70
TEF 151218C00010000 C 12/18/15 10.0 3.10 7.80
TEF 151218C00011000 C 12/18/15 11.0 2.15 6.70
TEF 151218C00012000 C 12/18/15 12.0 1.20 5.80
TEF 151218C00013000 C 12/18/15 13.0 0.50 4.30
TEF 151218C00014000 C 12/18/15 14.0 1.45 1.70
TEF 151218C00015000 C 12/18/15 15.0 0.75 1.00
TEF 151218C00016000 C 12/18/15 16.0 0.35 0.50
TEF 151218C00017000 C 12/18/15 17.0 0.10 0.25
TEF 151218C00018000 C 12/18/15 18.0 0.00 0.25
TEF 151218C00019000 C 12/18/15 19.0 0.00 0.25
TEF 151218C00020000 C 12/18/15 20.0 0.00 0.20
TEF 151218C00021000 C 12/18/15 21.0 0.00 1.70
TEF 151218C00022000 C 12/18/15 22.0 0.00 1.70
TEF 151218C00023000 C 12/18/15 23.0 0.00 1.70
TEF 151218C00024000 C 12/18/15 24.0 0.00 1.70
TEF 151218P00006000 P 12/18/15 6.0 0.00 1.70
TEF 151218P00007000 P 12/18/15 7.0 0.00 1.70
TEF 151218P00008000 P 12/18/15 8.0 0.00 1.70
TEF 151218P00009000 P 12/18/15 9.0 0.00 1.70
TEF 151218P00010000 P 12/18/15 10.0 0.00 0.20
TEF 151218P00011000 P 12/18/15 11.0 0.00 0.25
TEF 151218P00012000 P 12/18/15 12.0 0.00 0.25
TEF 151218P00013000 P 12/18/15 13.0 0.05 0.25
TEF 151218P00014000 P 12/18/15 14.0 0.35 0.45
TEF 151218P00015000 P 12/18/15 15.0 0.65 0.85
TEF 151218P00016000 P 12/18/15 16.0 1.25 1.55
TEF 151218P00017000 P 12/18/15 17.0 2.05 2.35
TEF 151218P00018000 P 12/18/15 18.0 0.70 5.10
TEF 151218P00019000 P 12/18/15 19.0 1.65 6.40
TEF 151218P00020000 P 12/18/15 20.0 2.80 7.40
TEF 151218P00021000 P 12/18/15 21.0 3.80 8.30
TEF 151218P00022000 P 12/18/15 22.0 4.60 9.30
TEF 151218P00023000 P 12/18/15 23.0 5.60 10.30
TEF 151218P00024000 P 12/18/15 24.0 6.80 11.10
TEF 160115C00004870 C 01/15/16 4.9 8.30 12.80
TEF 160115C00007870 C 01/15/16 7.9 5.30 9.80
TEF 160115C00009870 C 01/15/16 9.9 3.30 7.70
TEF 160115C00011000 C 01/15/16 11.0 4.00 5.00
TEF 160115C00012870 C 01/15/16 12.9 2.15 3.10
TEF 160115C00014870 C 01/15/16 14.9 0.90 1.15
TEF 160115C00016870 C 01/15/16 16.9 0.15 0.35
TEF 160115C00018000 C 01/15/16 18.0 0.00 0.20
TEF 160115C00019870 C 01/15/16 19.9 0.00 0.20
TEF 160115C00021870 C 01/15/16 21.9 0.00 1.70
TEF 160115C00024870 C 01/15/16 24.9 0.00 1.70
TEF 160115C00029870 C 01/15/16 29.9 0.00 1.75
TEF 160115P00004870 P 01/15/16 4.9 0.00 1.75
TEF 160115P00007870 P 01/15/16 7.9 0.00 1.70
TEF 160115P00009870 P 01/15/16 9.9 0.00 0.50
TEF 160115P00011000 P 01/15/16 11.0 0.00 0.25
TEF 160115P00012870 P 01/15/16 12.9 0.10 0.25
TEF 160115P00014870 P 01/15/16 14.9 0.65 0.85
TEF 160115P00016870 P 01/15/16 16.9 1.95 2.30
TEF 160115P00018000 P 01/15/16 18.0 2.90 3.30
TEF 160115P00019870 P 01/15/16 19.9 2.70 7.10
TEF 160115P00021870 P 01/15/16 21.9 4.50 9.20
TEF 160115P00024870 P 01/15/16 24.9 7.60 12.10
TEF 160115P00029870 P 01/15/16 29.9 12.60 17.00
TEF 160318C00006000 C 03/18/16 6.0 7.10 11.80
TEF 160318C00007000 C 03/18/16 7.0 6.10 10.80
TEF 160318C00008000 C 03/18/16 8.0 5.10 9.80
TEF 160318C00009000 C 03/18/16 9.0 4.10 8.80
TEF 160318C00010000 C 03/18/16 10.0 3.10 7.80
TEF 160318C00011000 C 03/18/16 11.0 2.20 6.70
TEF 160318C00012000 C 03/18/16 12.0 1.15 5.70
TEF 160318C00013000 C 03/18/16 13.0 2.30 2.65
TEF 160318C00014000 C 03/18/16 14.0 1.55 1.85
TEF 160318C00015000 C 03/18/16 15.0 0.95 1.20
TEF 160318C00016000 C 03/18/16 16.0 0.55 0.75
TEF 160318C00017000 C 03/18/16 17.0 0.25 0.45
TEF 160318C00018000 C 03/18/16 18.0 0.10 0.20
TEF 160318C00019000 C 03/18/16 19.0 0.00 0.25
TEF 160318C00020000 C 03/18/16 20.0 0.00 0.25
TEF 160318C00021000 C 03/18/16 21.0 0.00 0.25
TEF 160318C00022000 C 03/18/16 22.0 0.00 0.25
TEF 160318C00023000 C 03/18/16 23.0 0.00 3.80
TEF 160318C00024000 C 03/18/16 24.0 0.00 0.55
TEF 160318P00006000 P 03/18/16 6.0 0.00 0.55
TEF 160318P00007000 P 03/18/16 7.0 0.00 2.85
TEF 160318P00008000 P 03/18/16 8.0 0.00 2.60
TEF 160318P00009000 P 03/18/16 9.0 0.00 2.85
TEF 160318P00010000 P 03/18/16 10.0 0.00 0.25
TEF 160318P00011000 P 03/18/16 11.0 0.00 0.25
TEF 160318P00012000 P 03/18/16 12.0 0.05 0.25
TEF 160318P00013000 P 03/18/16 13.0 0.20 0.40
TEF 160318P00014000 P 03/18/16 14.0 0.45 0.70
TEF 160318P00015000 P 03/18/16 15.0 0.85 1.15
TEF 160318P00016000 P 03/18/16 16.0 1.45 1.75
TEF 160318P00017000 P 03/18/16 17.0 2.15 2.50
TEF 160318P00018000 P 03/18/16 18.0 3.00 3.40
TEF 160318P00019000 P 03/18/16 19.0 1.75 6.30
TEF 160318P00020000 P 03/18/16 20.0 2.80 7.20
TEF 160318P00021000 P 03/18/16 21.0 3.70 8.30
TEF 160318P00022000 P 03/18/16 22.0 4.70 9.20
TEF 160318P00023000 P 03/18/16 23.0 5.80 10.30
TEF 160318P00024000 P 03/18/16 24.0 6.60 11.00

OPRA data is delayed 15 minutes.