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 (2014-12-19)Premium Content

Telefonica Sa (TEF)
As of Mar 2 2015 2:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 150320C00005000 C 03/20/15 5.0 9.60 10.70
TEF 150320C00006000 C 03/20/15 6.0 8.60 9.70
TEF 150320C00007000 C 03/20/15 7.0 7.60 8.70
TEF 150320C00008000 C 03/20/15 8.0 6.60 7.70
TEF 150320C00009000 C 03/20/15 9.0 5.10 6.70
TEF 150320C00010000 C 03/20/15 10.0 4.20 5.70
TEF 150320C00011000 C 03/20/15 11.0 3.20 4.70
TEF 150320C00012000 C 03/20/15 12.0 2.65 3.80
TEF 150320C00013000 C 03/20/15 13.0 2.45 2.70
TEF 150320C00014000 C 03/20/15 14.0 1.45 1.75
TEF 150320C00015000 C 03/20/15 15.0 0.55 0.70
TEF 150320C00016000 C 03/20/15 16.0 0.05 0.25
TEF 150320C00017000 C 03/20/15 17.0 0.00 0.10
TEF 150320C00018000 C 03/20/15 18.0 0.00 0.05
TEF 150320C00019000 C 03/20/15 19.0 0.00 0.30
TEF 150320C00020000 C 03/20/15 20.0 0.00 0.30
TEF 150320C00021000 C 03/20/15 21.0 0.00 0.25
TEF 150320C00022000 C 03/20/15 22.0 0.00 0.30
TEF 150320C00023000 C 03/20/15 23.0 0.00 0.20
TEF 150320C00024000 C 03/20/15 24.0 0.00 0.10
TEF 150320C00025000 C 03/20/15 25.0 0.00 0.10
TEF 150320C00026000 C 03/20/15 26.0 0.00 0.10
TEF 150320C00027000 C 03/20/15 27.0 0.00 0.20
TEF 150320C00028000 C 03/20/15 28.0 0.00 0.10
TEF 150320C00029000 C 03/20/15 29.0 0.00 0.20
TEF 150320P00005000 P 03/20/15 5.0 0.00 0.25
TEF 150320P00006000 P 03/20/15 6.0 0.00 0.30
TEF 150320P00007000 P 03/20/15 7.0 0.00 0.20
TEF 150320P00008000 P 03/20/15 8.0 0.00 0.20
TEF 150320P00009000 P 03/20/15 9.0 0.00 0.10
TEF 150320P00010000 P 03/20/15 10.0 0.00 0.20
TEF 150320P00011000 P 03/20/15 11.0 0.00 0.15
TEF 150320P00012000 P 03/20/15 12.0 0.00 0.25
TEF 150320P00013000 P 03/20/15 13.0 0.00 0.20
TEF 150320P00014000 P 03/20/15 14.0 0.00 0.15
TEF 150320P00015000 P 03/20/15 15.0 0.05 0.20
TEF 150320P00016000 P 03/20/15 16.0 0.50 0.70
TEF 150320P00017000 P 03/20/15 17.0 0.75 1.75
TEF 150320P00018000 P 03/20/15 18.0 1.70 2.90
TEF 150320P00019000 P 03/20/15 19.0 2.40 4.90
TEF 150320P00020000 P 03/20/15 20.0 2.95 5.80
TEF 150320P00021000 P 03/20/15 21.0 3.80 6.90
TEF 150320P00022000 P 03/20/15 22.0 4.90 7.80
TEF 150320P00023000 P 03/20/15 23.0 6.00 8.70
TEF 150320P00024000 P 03/20/15 24.0 7.30 9.40
TEF 150320P00025000 P 03/20/15 25.0 8.30 10.40
TEF 150320P00026000 P 03/20/15 26.0 9.30 11.40
TEF 150320P00027000 P 03/20/15 27.0 10.30 12.40
TEF 150320P00028000 P 03/20/15 28.0 11.30 13.40
TEF 150320P00029000 P 03/20/15 29.0 12.30 14.40
TEF 150417C00007000 C 04/17/15 7.0 8.30 8.90
TEF 150417C00008000 C 04/17/15 8.0 7.10 7.90
TEF 150417C00009000 C 04/17/15 9.0 4.30 9.00
TEF 150417C00010000 C 04/17/15 10.0 3.30 8.00
TEF 150417C00011000 C 04/17/15 11.0 2.35 6.90
TEF 150417C00012000 C 04/17/15 12.0 1.50 5.90
TEF 150417C00013000 C 04/17/15 13.0 1.25 4.90
TEF 150417C00014000 C 04/17/15 14.0 1.50 1.70
TEF 150417C00015000 C 04/17/15 15.0 0.70 0.85
TEF 150417C00016000 C 04/17/15 16.0 0.20 0.30
TEF 150417C00017000 C 04/17/15 17.0 0.00 0.20
TEF 150417C00018000 C 04/17/15 18.0 0.00 0.15
TEF 150417C00019000 C 04/17/15 19.0 0.00 0.20
TEF 150417C00020000 C 04/17/15 20.0 0.00 0.20
TEF 150417C00021000 C 04/17/15 21.0 0.00 0.25
TEF 150417C00022000 C 04/17/15 22.0 0.00 0.20
TEF 150417C00023000 C 04/17/15 23.0 0.00 0.20
TEF 150417P00007000 P 04/17/15 7.0 0.00 0.10
TEF 150417P00008000 P 04/17/15 8.0 0.00 0.10
TEF 150417P00009000 P 04/17/15 9.0 0.00 0.10
TEF 150417P00010000 P 04/17/15 10.0 0.00 0.10
TEF 150417P00011000 P 04/17/15 11.0 0.00 0.15
TEF 150417P00012000 P 04/17/15 12.0 0.00 0.10
TEF 150417P00013000 P 04/17/15 13.0 0.00 0.15
TEF 150417P00014000 P 04/17/15 14.0 0.00 0.15
TEF 150417P00015000 P 04/17/15 15.0 0.20 0.30
TEF 150417P00016000 P 04/17/15 16.0 0.65 0.80
TEF 150417P00017000 P 04/17/15 17.0 1.45 1.60
TEF 150417P00018000 P 04/17/15 18.0 1.00 4.60
TEF 150417P00019000 P 04/17/15 19.0 1.55 5.70
TEF 150417P00020000 P 04/17/15 20.0 2.05 6.70
TEF 150417P00021000 P 04/17/15 21.0 3.20 7.70
TEF 150417P00022000 P 04/17/15 22.0 4.10 8.70
TEF 150417P00023000 P 04/17/15 23.0 7.10 7.70
TEF 150619C00005000 C 06/19/15 5.0 8.30 13.00
TEF 150619C00006000 C 06/19/15 6.0 7.30 11.90
TEF 150619C00007000 C 06/19/15 7.0 6.30 11.00
TEF 150619C00008000 C 06/19/15 8.0 5.30 10.00
TEF 150619C00009000 C 06/19/15 9.0 6.20 7.00
TEF 150619C00010000 C 06/19/15 10.0 3.30 8.00
TEF 150619C00011000 C 06/19/15 11.0 4.20 5.00
TEF 150619C00012000 C 06/19/15 12.0 1.35 6.00
TEF 150619C00013000 C 06/19/15 13.0 2.30 3.00
TEF 150619C00014000 C 06/19/15 14.0 1.60 1.75
TEF 150619C00015000 C 06/19/15 15.0 0.85 1.00
TEF 150619C00016000 C 06/19/15 16.0 0.35 0.50
TEF 150619C00017000 C 06/19/15 17.0 0.10 0.25
TEF 150619C00018000 C 06/19/15 18.0 0.00 0.25
TEF 150619C00019000 C 06/19/15 19.0 0.00 0.15
TEF 150619C00020000 C 06/19/15 20.0 0.00 0.20
TEF 150619C00021000 C 06/19/15 21.0 0.00 0.30
TEF 150619C00022000 C 06/19/15 22.0 0.00 0.30
TEF 150619C00023000 C 06/19/15 23.0 0.00 0.30
TEF 150619C00024000 C 06/19/15 24.0 0.00 0.30
TEF 150619P00005000 P 06/19/15 5.0 0.00 0.25
TEF 150619P00006000 P 06/19/15 6.0 0.00 0.15
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 0.30
TEF 150619P00011000 P 06/19/15 11.0 0.00 0.20
TEF 150619P00012000 P 06/19/15 12.0 0.00 0.20
TEF 150619P00013000 P 06/19/15 13.0 0.05 0.25
TEF 150619P00014000 P 06/19/15 14.0 0.25 0.35
TEF 150619P00015000 P 06/19/15 15.0 0.60 0.70
TEF 150619P00016000 P 06/19/15 16.0 1.15 1.30
TEF 150619P00017000 P 06/19/15 17.0 1.90 2.10
TEF 150619P00018000 P 06/19/15 18.0 1.15 5.10
TEF 150619P00019000 P 06/19/15 19.0 1.50 6.10
TEF 150619P00020000 P 06/19/15 20.0 2.55 7.10
TEF 150619P00021000 P 06/19/15 21.0 3.50 8.10
TEF 150619P00022000 P 06/19/15 22.0 4.50 9.10
TEF 150619P00023000 P 06/19/15 23.0 5.50 10.10
TEF 150619P00024000 P 06/19/15 24.0 6.80 11.10
TEF 150918C00006000 C 09/18/15 6.0 9.40 9.90
TEF 150918C00007000 C 09/18/15 7.0 6.30 11.00
TEF 150918C00008000 C 09/18/15 8.0 5.30 9.90
TEF 150918C00009000 C 09/18/15 9.0 4.30 9.00
TEF 150918C00010000 C 09/18/15 10.0 3.30 8.00
TEF 150918C00011000 C 09/18/15 11.0 2.30 7.00
TEF 150918C00012000 C 09/18/15 12.0 1.40 5.90
TEF 150918C00013000 C 09/18/15 13.0 1.05 4.80
TEF 150918C00014000 C 09/18/15 14.0 1.70 1.85
TEF 150918C00015000 C 09/18/15 15.0 1.05 1.20
TEF 150918C00016000 C 09/18/15 16.0 0.55 0.75
TEF 150918C00017000 C 09/18/15 17.0 0.30 0.45
TEF 150918C00018000 C 09/18/15 18.0 0.10 0.25
TEF 150918C00019000 C 09/18/15 19.0 0.00 0.25
TEF 150918C00020000 C 09/18/15 20.0 0.00 0.20
TEF 150918C00021000 C 09/18/15 21.0 0.00 0.20
TEF 150918C00022000 C 09/18/15 22.0 0.00 0.20
TEF 150918P00006000 P 09/18/15 6.0 0.00 0.25
TEF 150918P00007000 P 09/18/15 7.0 0.00 0.25
TEF 150918P00008000 P 09/18/15 8.0 0.00 0.35
TEF 150918P00009000 P 09/18/15 9.0 0.00 0.35
TEF 150918P00010000 P 09/18/15 10.0 0.00 0.25
TEF 150918P00011000 P 09/18/15 11.0 0.00 0.25
TEF 150918P00012000 P 09/18/15 12.0 0.05 0.25
TEF 150918P00013000 P 09/18/15 13.0 0.20 0.35
TEF 150918P00014000 P 09/18/15 14.0 0.45 0.60
TEF 150918P00015000 P 09/18/15 15.0 0.80 1.00
TEF 150918P00016000 P 09/18/15 16.0 1.35 1.55
TEF 150918P00017000 P 09/18/15 17.0 2.10 2.25
TEF 150918P00018000 P 09/18/15 18.0 2.90 3.10
TEF 150918P00019000 P 09/18/15 19.0 1.75 6.00
TEF 150918P00020000 P 09/18/15 20.0 2.55 7.10
TEF 150918P00021000 P 09/18/15 21.0 3.50 8.10
TEF 150918P00022000 P 09/18/15 22.0 6.30 7.10
TEF 160115C00005000 C 01/15/16 5.0 10.10 11.10
TEF 160115C00008000 C 01/15/16 8.0 5.10 10.00
TEF 160115C00010000 C 01/15/16 10.0 4.60 6.70
TEF 160115C00013000 C 01/15/16 13.0 2.55 2.75
TEF 160115C00015000 C 01/15/16 15.0 1.15 1.35
TEF 160115C00017000 C 01/15/16 17.0 0.40 0.50
TEF 160115C00020000 C 01/15/16 20.0 0.05 0.20
TEF 160115C00022000 C 01/15/16 22.0 0.00 0.25
TEF 160115C00025000 C 01/15/16 25.0 0.00 0.20
TEF 160115C00030000 C 01/15/16 30.0 0.00 0.55
TEF 160115P00005000 P 01/15/16 5.0 0.00 0.20
TEF 160115P00008000 P 01/15/16 8.0 0.00 0.55
TEF 160115P00010000 P 01/15/16 10.0 0.00 0.25
TEF 160115P00013000 P 01/15/16 13.0 0.50 0.60
TEF 160115P00015000 P 01/15/16 15.0 1.20 1.45
TEF 160115P00017000 P 01/15/16 17.0 2.50 2.75
TEF 160115P00020000 P 01/15/16 20.0 4.00 6.20
TEF 160115P00022000 P 01/15/16 22.0 4.70 9.40
TEF 160115P00025000 P 01/15/16 25.0 7.70 12.40
TEF 160115P00030000 P 01/15/16 30.0 14.30 15.50

OPRA data is delayed 15 minutes.