TELEFONICA $13.64

up +0.36


17/6/2013 04:17 PM  |  NYSE : TEF  |  Industries : Information / Wired Telecommunications Carriers
Last Trade: 13.64
Trade Time: Jun 17 4:02 PM Eastern Daylight Time
Change: 0.36 (2.71 %)
Prev Close: 13.28
Open: 13.72
Bid: 13.62
Ask: 13.69
Get Trend Analysis Icon Get TEF Trend Analysis - it has underperformed the S&P 500 by 14%
Options:

Call Options: TEF

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TEF1322F4 0.00 0.00 9.20 335 10.10 310 0 0
5.00 TEF1322F5 0.00 0.00 8.20 335 9.10 310 0 0
6.00 TEF1322F6 0.00 0.00 7.20 335 8.10 310 0 0
7.00 TEF1322F7 0.00 0.00 6.20 335 7.10 310 0 0
8.00 TEF1322F8 0.00 0.00 5.20 335 6.10 310 0 0
9.00 TEF1322F9 0.00 0.00 4.30 335 5.00 310 0 0
10.00 TEF1322F10 4.20 0.00 3.50 347 3.80 347 0 56
11.00 TEF1322F11 2.70 0.00 2.30 335 2.90 335 0 10
12.00 TEF1322F12 1.30 0.00 1.55 12 1.75 312 0 65
13.00 TEF1322F13 0.52 0.00 0.60 359 0.75 377 0 613
14.00 TEF1322F14 0.08 0.00 0.05 86 0.10 299 0 2,568
15.00 TEF1322F15 0.05 0.00 0.00 0 0.05 433 369 2,950
16.00 TEF1322F16 0.04 0.00 0.00 0 0.10 707 0 2,739
17.00 TEF1322F17 0.10 0.00 0.00 0 0.05 379 0 59
18.00 TEF1322F18 0.07 0.00 0.00 0 0.25 781 0 3
19.00 TEF1322F19 0.00 0.00 0.00 0 0.20 815 0 0
20.00 TEF1322F20 0.00 0.00 0.00 0 0.25 761 0 0
21.00 TEF1322F21 0.00 0.00 0.00 0 0.25 781 0 0
22.00 TEF1322F22 0.00 0.00 0.00 0 0.25 781 0 0
23.00 TEF1322F23 0.00 0.00 0.00 0 0.20 817 0 0
24.00 TEF1322F24 0.00 0.00 0.00 0 0.25 761 0 0
25.00 TEF1322F25 0.00 0.00 0.00 0 0.25 781 0 0
26.00 TEF1322F26 0.00 0.00 0.00 0 0.25 799 0 0

Put Options: TEF

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
4.00 TEF1322R4 0.00 0.00 0.00 0 0.20 817 0 0
5.00 TEF1322R5 0.00 0.00 0.00 0 0.20 815 0 0
6.00 TEF1322R6 0.00 0.00 0.00 0 0.25 754 0 0
7.00 TEF1322R7 0.00 0.00 0.00 0 0.25 758 0 0
8.00 TEF1322R8 0.15 0.00 0.00 0 0.15 798 0 30
9.00 TEF1322R9 0.00 0.00 0.00 0 0.25 757 0 0
10.00 TEF1322R10 0.30 0.00 0.00 0 0.25 779 0 25
11.00 TEF1322R11 0.25 0.00 0.00 0 0.05 382 0 29
12.00 TEF1322R12 0.05 0.00 0.00 0 0.05 507 0 367
13.00 TEF1322R13 0.10 0.00 0.00 0 0.10 655 0 972
14.00 TEF1322R14 0.50 -0.25 0.35 127 0.50 582 10 1,739
15.00 TEF1322R15 1.41 -0.29 1.25 357 1.45 382 31 1,338
16.00 TEF1322R16 2.55 0.00 2.25 362 2.50 414 0 159
17.00 TEF1322R17 3.40 -0.15 3.30 12 3.50 322 2 65
18.00 TEF1322R18 3.68 0.00 4.00 297 4.60 310 0 4
19.00 TEF1322R19 5.18 0.00 5.00 12 5.70 310 0 11
20.00 TEF1322R20 5.98 0.00 5.90 12 6.80 310 0 11
21.00 TEF1322R21 0.00 0.00 6.90 12 7.80 310 0 0
22.00 TEF1322R22 0.00 0.00 7.90 12 8.80 310 0 0
23.00 TEF1322R23 9.90 0.00 8.90 12 9.80 310 0 0
24.00 TEF1322R24 0.00 0.00 9.90 12 10.80 310 0 0
25.00 TEF1322R25 0.00 0.00 10.60 12 12.10 310 0 0
26.00 TEF1322R26 0.00 0.00 11.60 12 13.10 310 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center