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 Aug 29 2016 4:41PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 160916C00002000 C 09/16/16 2.0 5.60 10.50
TEF 160916C00003000 C 09/16/16 3.0 4.50 9.30
TEF 160916C00004000 C 09/16/16 4.0 3.50 8.30
TEF 160916C00005000 C 09/16/16 5.0 3.20 6.40
TEF 160916C00006000 C 09/16/16 6.0 2.60 5.40
TEF 160916C00007000 C 09/16/16 7.0 2.00 4.30
TEF 160916C00008000 C 09/16/16 8.0 1.05 2.15
TEF 160916C00009000 C 09/16/16 9.0 0.05 1.25
TEF 160916C00010000 C 09/16/16 10.0 0.05 0.15
TEF 160916C00011000 C 09/16/16 11.0 0.00 0.25
TEF 160916C00012000 C 09/16/16 12.0 0.00 0.05
TEF 160916C00013000 C 09/16/16 13.0 0.00 0.85
TEF 160916C00014000 C 09/16/16 14.0 0.00 0.85
TEF 160916C00015000 C 09/16/16 15.0 0.00 0.40
TEF 160916C00016000 C 09/16/16 16.0 0.00 0.85
TEF 160916C00017000 C 09/16/16 17.0 0.00 0.85
TEF 160916C00018000 C 09/16/16 18.0 0.00 0.85
TEF 160916P00002000 P 09/16/16 2.0 0.00 0.85
TEF 160916P00003000 P 09/16/16 3.0 0.00 0.85
TEF 160916P00004000 P 09/16/16 4.0 0.00 0.85
TEF 160916P00005000 P 09/16/16 5.0 0.00 0.85
TEF 160916P00006000 P 09/16/16 6.0 0.00 0.85
TEF 160916P00007000 P 09/16/16 7.0 0.00 0.85
TEF 160916P00008000 P 09/16/16 8.0 0.00 0.40
TEF 160916P00009000 P 09/16/16 9.0 0.00 0.15
TEF 160916P00010000 P 09/16/16 10.0 0.05 0.35
TEF 160916P00011000 P 09/16/16 11.0 0.35 2.00
TEF 160916P00012000 P 09/16/16 12.0 1.35 3.00
TEF 160916P00013000 P 09/16/16 13.0 2.30 3.40
TEF 160916P00014000 P 09/16/16 14.0 2.80 4.40
TEF 160916P00015000 P 09/16/16 15.0 3.60 6.80
TEF 160916P00016000 P 09/16/16 16.0 4.60 7.80
TEF 160916P00017000 P 09/16/16 17.0 5.60 8.80
TEF 160916P00018000 P 09/16/16 18.0 6.60 9.80
TEF 161021C00002500 C 10/21/16 2.5 5.00 9.80
TEF 161021C00005000 C 10/21/16 5.0 3.20 6.40
TEF 161021C00007500 C 10/21/16 7.5 1.55 3.40
TEF 161021C00010000 C 10/21/16 10.0 0.05 0.55
TEF 161021C00012500 C 10/21/16 12.5 0.00 0.50
TEF 161021C00015000 C 10/21/16 15.0 0.00 0.85
TEF 161021C00017500 C 10/21/16 17.5 0.00 0.85
TEF 161021P00002500 P 10/21/16 2.5 0.00 0.85
TEF 161021P00005000 P 10/21/16 5.0 0.00 0.85
TEF 161021P00007500 P 10/21/16 7.5 0.00 0.85
TEF 161021P00010000 P 10/21/16 10.0 0.00 1.30
TEF 161021P00012500 P 10/21/16 12.5 1.85 4.00
TEF 161021P00015000 P 10/21/16 15.0 3.60 6.80
TEF 161021P00017500 P 10/21/16 17.5 6.10 10.10
TEF 161216C00005000 C 12/16/16 5.0 3.20 6.40
TEF 161216C00007500 C 12/16/16 7.5 1.55 3.40
TEF 161216C00010000 C 12/16/16 10.0 0.00 0.70
TEF 161216C00012500 C 12/16/16 12.5 0.00 0.10
TEF 161216C00015000 C 12/16/16 15.0 0.00 0.40
TEF 161216P00005000 P 12/16/16 5.0 0.00 0.85
TEF 161216P00007500 P 12/16/16 7.5 0.05 0.50
TEF 161216P00010000 P 12/16/16 10.0 0.00 1.45
TEF 161216P00012500 P 12/16/16 12.5 1.60 4.40
TEF 161216P00015000 P 12/16/16 15.0 3.90 7.10
TEF 170317C00002500 C 03/17/17 2.5 5.70 8.90
TEF 170317C00005000 C 03/17/17 5.0 3.20 6.40
TEF 170317C00007500 C 03/17/17 7.5 1.55 3.50
TEF 170317C00010000 C 03/17/17 10.0 0.30 0.80
TEF 170317C00012500 C 03/17/17 12.5 0.00 0.20
TEF 170317C00015000 C 03/17/17 15.0 0.00 0.90
TEF 170317C00017500 C 03/17/17 17.5 0.00 0.50
TEF 170317P00002500 P 03/17/17 2.5 0.00 0.35
TEF 170317P00005000 P 03/17/17 5.0 0.00 0.95
TEF 170317P00007500 P 03/17/17 7.5 0.00 1.10
TEF 170317P00010000 P 03/17/17 10.0 0.10 1.65
TEF 170317P00012500 P 03/17/17 12.5 2.15 3.40
TEF 170317P00015000 P 03/17/17 15.0 3.90 7.10
TEF 170317P00017500 P 03/17/17 17.5 6.30 9.60

OPRA data is delayed 15 minutes.