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 28 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
TEF 150918C00005870 C 09/18/15 5.9 7.20 9.40
TEF 150918C00006870 C 09/18/15 6.9 5.60 9.00
TEF 150918C00007870 C 09/18/15 7.9 4.60 7.10
TEF 150918C00008870 C 09/18/15 8.9 4.50 6.00
TEF 150918C00009870 C 09/18/15 9.9 3.60 5.00
TEF 150918C00010870 C 09/18/15 10.9 2.60 4.00
TEF 150918C00011870 C 09/18/15 11.9 1.90 2.90
TEF 150918C00012870 C 09/18/15 12.9 1.10 1.60
TEF 150918C00013870 C 09/18/15 13.9 0.45 0.90
TEF 150918C00014870 C 09/18/15 14.9 0.00 0.20
TEF 150918C00015870 C 09/18/15 15.9 0.00 0.15
TEF 150918C00016870 C 09/18/15 16.9 0.00 0.10
TEF 150918C00017870 C 09/18/15 17.9 0.00 0.50
TEF 150918C00018870 C 09/18/15 18.9 0.00 0.50
TEF 150918C00019870 C 09/18/15 19.9 0.00 0.50
TEF 150918C00020870 C 09/18/15 20.9 0.00 0.50
TEF 150918C00021870 C 09/18/15 21.9 0.00 0.50
TEF 150918P00005870 P 09/18/15 5.9 0.00 0.50
TEF 150918P00006870 P 09/18/15 6.9 0.00 0.50
TEF 150918P00007870 P 09/18/15 7.9 0.00 0.55
TEF 150918P00008870 P 09/18/15 8.9 0.00 0.50
TEF 150918P00009870 P 09/18/15 9.9 0.00 0.50
TEF 150918P00010870 P 09/18/15 10.9 0.00 0.50
TEF 150918P00011870 P 09/18/15 11.9 0.00 0.50
TEF 150918P00012870 P 09/18/15 12.9 0.00 0.20
TEF 150918P00013870 P 09/18/15 13.9 0.15 0.55
TEF 150918P00014870 P 09/18/15 14.9 0.60 1.15
TEF 150918P00015870 P 09/18/15 15.9 1.35 2.20
TEF 150918P00016870 P 09/18/15 16.9 2.05 3.10
TEF 150918P00017870 P 09/18/15 17.9 3.20 4.40
TEF 150918P00018870 P 09/18/15 18.9 3.10 6.30
TEF 150918P00019870 P 09/18/15 19.9 4.90 7.40
TEF 150918P00020870 P 09/18/15 20.9 6.20 7.20
TEF 150918P00021870 P 09/18/15 21.9 6.70 8.70
TEF 151016C00006000 C 10/16/15 6.0 5.90 10.50
TEF 151016C00007000 C 10/16/15 7.0 4.90 9.50
TEF 151016C00008000 C 10/16/15 8.0 3.80 8.50
TEF 151016C00009000 C 10/16/15 9.0 2.85 7.50
TEF 151016C00010000 C 10/16/15 10.0 1.90 6.50
TEF 151016C00011000 C 10/16/15 11.0 0.90 5.50
TEF 151016C00012000 C 10/16/15 12.0 0.00 4.80
TEF 151016C00013000 C 10/16/15 13.0 0.00 4.80
TEF 151016C00014000 C 10/16/15 14.0 0.30 0.90
TEF 151016C00015000 C 10/16/15 15.0 0.00 0.30
TEF 151016C00016000 C 10/16/15 16.0 0.00 0.20
TEF 151016C00017000 C 10/16/15 17.0 0.00 0.50
TEF 151016C00018000 C 10/16/15 18.0 0.00 2.35
TEF 151016C00019000 C 10/16/15 19.0 0.00 2.40
TEF 151016C00020000 C 10/16/15 20.0 0.00 2.10
TEF 151016C00021000 C 10/16/15 21.0 0.00 2.40
TEF 151016C00022000 C 10/16/15 22.0 0.00 2.20
TEF 151016C00023000 C 10/16/15 23.0 0.00 2.10
TEF 151016C00024000 C 10/16/15 24.0 0.00 4.80
TEF 151016P00006000 P 10/16/15 6.0 0.00 4.80
TEF 151016P00007000 P 10/16/15 7.0 0.00 2.60
TEF 151016P00008000 P 10/16/15 8.0 0.00 2.15
TEF 151016P00009000 P 10/16/15 9.0 0.00 2.15
TEF 151016P00010000 P 10/16/15 10.0 0.00 2.55
TEF 151016P00011000 P 10/16/15 11.0 0.00 3.90
TEF 151016P00012000 P 10/16/15 12.0 0.00 0.50
TEF 151016P00013000 P 10/16/15 13.0 0.00 0.50
TEF 151016P00014000 P 10/16/15 14.0 0.20 0.75
TEF 151016P00015000 P 10/16/15 15.0 0.60 1.55
TEF 151016P00016000 P 10/16/15 16.0 0.00 4.80
TEF 151016P00017000 P 10/16/15 17.0 0.60 5.20
TEF 151016P00018000 P 10/16/15 18.0 1.65 6.20
TEF 151016P00019000 P 10/16/15 19.0 2.65 7.20
TEF 151016P00020000 P 10/16/15 20.0 3.60 8.20
TEF 151016P00021000 P 10/16/15 21.0 4.60 9.20
TEF 151016P00022000 P 10/16/15 22.0 5.60 10.20
TEF 151016P00023000 P 10/16/15 23.0 6.60 11.20
TEF 151016P00024000 P 10/16/15 24.0 7.60 12.20
TEF 151218C00006000 C 12/18/15 6.0 6.40 9.80
TEF 151218C00007000 C 12/18/15 7.0 5.40 8.90
TEF 151218C00008000 C 12/18/15 8.0 4.40 7.90
TEF 151218C00009000 C 12/18/15 9.0 3.40 6.90
TEF 151218C00010000 C 12/18/15 10.0 2.70 5.90
TEF 151218C00011000 C 12/18/15 11.0 2.15 4.70
TEF 151218C00012000 C 12/18/15 12.0 2.00 2.85
TEF 151218C00013000 C 12/18/15 13.0 1.20 1.70
TEF 151218C00014000 C 12/18/15 14.0 0.55 1.05
TEF 151218C00015000 C 12/18/15 15.0 0.15 0.65
TEF 151218C00016000 C 12/18/15 16.0 0.15 0.25
TEF 151218C00017000 C 12/18/15 17.0 0.00 0.25
TEF 151218C00018000 C 12/18/15 18.0 0.00 0.50
TEF 151218C00019000 C 12/18/15 19.0 0.00 0.50
TEF 151218C00020000 C 12/18/15 20.0 0.00 0.20
TEF 151218C00021000 C 12/18/15 21.0 0.00 0.50
TEF 151218C00022000 C 12/18/15 22.0 0.00 0.50
TEF 151218C00023000 C 12/18/15 23.0 0.00 0.50
TEF 151218C00024000 C 12/18/15 24.0 0.00 0.50
TEF 151218P00006000 P 12/18/15 6.0 0.00 0.50
TEF 151218P00007000 P 12/18/15 7.0 0.00 0.50
TEF 151218P00008000 P 12/18/15 8.0 0.00 0.50
TEF 151218P00009000 P 12/18/15 9.0 0.00 0.50
TEF 151218P00010000 P 12/18/15 10.0 0.00 0.50
TEF 151218P00011000 P 12/18/15 11.0 0.00 0.50
TEF 151218P00012000 P 12/18/15 12.0 0.05 0.50
TEF 151218P00013000 P 12/18/15 13.0 0.25 0.75
TEF 151218P00014000 P 12/18/15 14.0 0.70 1.25
TEF 151218P00015000 P 12/18/15 15.0 1.40 1.80
TEF 151218P00016000 P 12/18/15 16.0 2.00 2.85
TEF 151218P00017000 P 12/18/15 17.0 2.55 3.80
TEF 151218P00018000 P 12/18/15 18.0 2.65 6.00
TEF 151218P00019000 P 12/18/15 19.0 3.60 7.00
TEF 151218P00020000 P 12/18/15 20.0 4.60 8.00
TEF 151218P00021000 P 12/18/15 21.0 5.50 9.00
TEF 151218P00022000 P 12/18/15 22.0 6.40 10.20
TEF 151218P00023000 P 12/18/15 23.0 7.50 11.20
TEF 151218P00024000 P 12/18/15 24.0 8.50 12.20
TEF 160115C00004870 C 01/15/16 4.9 7.40 11.10
TEF 160115C00007870 C 01/15/16 7.9 4.60 8.00
TEF 160115C00009870 C 01/15/16 9.9 2.05 6.70
TEF 160115C00011000 C 01/15/16 11.0 0.95 5.50
TEF 160115C00012870 C 01/15/16 12.9 1.30 1.80
TEF 160115C00014870 C 01/15/16 14.9 0.20 0.85
TEF 160115C00016870 C 01/15/16 16.9 0.10 0.45
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 0.50
TEF 160115C00024870 C 01/15/16 24.9 0.00 0.50
TEF 160115C00029870 C 01/15/16 29.9 0.00 0.50
TEF 160115P00004870 P 01/15/16 4.9 0.00 0.50
TEF 160115P00007870 P 01/15/16 7.9 0.00 0.55
TEF 160115P00009870 P 01/15/16 9.9 0.00 0.50
TEF 160115P00011000 P 01/15/16 11.0 0.00 0.50
TEF 160115P00012870 P 01/15/16 12.9 0.25 0.75
TEF 160115P00014870 P 01/15/16 14.9 1.40 1.80
TEF 160115P00016870 P 01/15/16 16.9 2.75 3.60
TEF 160115P00018000 P 01/15/16 18.0 3.20 5.40
TEF 160115P00019870 P 01/15/16 19.9 5.50 6.70
TEF 160115P00021870 P 01/15/16 21.9 6.40 9.80
TEF 160115P00024870 P 01/15/16 24.9 9.30 13.00
TEF 160115P00029870 P 01/15/16 29.9 14.30 17.80
TEF 160318C00006000 C 03/18/16 6.0 5.90 10.50
TEF 160318C00007000 C 03/18/16 7.0 4.90 9.50
TEF 160318C00008000 C 03/18/16 8.0 3.90 8.50
TEF 160318C00009000 C 03/18/16 9.0 2.90 7.50
TEF 160318C00010000 C 03/18/16 10.0 1.95 6.50
TEF 160318C00011000 C 03/18/16 11.0 0.95 5.50
TEF 160318C00012000 C 03/18/16 12.0 0.30 4.80
TEF 160318C00013000 C 03/18/16 13.0 1.30 2.25
TEF 160318C00014000 C 03/18/16 14.0 0.60 1.50
TEF 160318C00015000 C 03/18/16 15.0 0.30 1.00
TEF 160318C00016000 C 03/18/16 16.0 0.10 0.65
TEF 160318C00017000 C 03/18/16 17.0 0.00 0.25
TEF 160318C00018000 C 03/18/16 18.0 0.00 0.50
TEF 160318C00019000 C 03/18/16 19.0 0.00 2.90
TEF 160318C00020000 C 03/18/16 20.0 0.00 0.20
TEF 160318C00021000 C 03/18/16 21.0 0.00 4.50
TEF 160318C00022000 C 03/18/16 22.0 0.00 4.80
TEF 160318C00023000 C 03/18/16 23.0 0.00 4.80
TEF 160318C00024000 C 03/18/16 24.0 0.00 4.40
TEF 160318P00006000 P 03/18/16 6.0 0.00 4.40
TEF 160318P00007000 P 03/18/16 7.0 0.00 4.80
TEF 160318P00008000 P 03/18/16 8.0 0.00 4.40
TEF 160318P00009000 P 03/18/16 9.0 0.00 4.40
TEF 160318P00010000 P 03/18/16 10.0 0.00 2.15
TEF 160318P00011000 P 03/18/16 11.0 0.00 2.80
TEF 160318P00012000 P 03/18/16 12.0 0.20 0.60
TEF 160318P00013000 P 03/18/16 13.0 0.40 1.00
TEF 160318P00014000 P 03/18/16 14.0 0.85 1.20
TEF 160318P00015000 P 03/18/16 15.0 1.55 2.05
TEF 160318P00016000 P 03/18/16 16.0 0.20 3.00
TEF 160318P00017000 P 03/18/16 17.0 1.20 5.60
TEF 160318P00018000 P 03/18/16 18.0 2.00 6.60
TEF 160318P00019000 P 03/18/16 19.0 3.00 7.50
TEF 160318P00020000 P 03/18/16 20.0 4.00 8.50
TEF 160318P00021000 P 03/18/16 21.0 5.00 9.50
TEF 160318P00022000 P 03/18/16 22.0 6.00 10.50
TEF 160318P00023000 P 03/18/16 23.0 6.90 11.50
TEF 160318P00024000 P 03/18/16 24.0 7.90 12.50

OPRA data is delayed 15 minutes.