$14.21 -0.13 (-0.91%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 14.21
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: -0.13 (-0.91%)
Prev Close: 14.34
Open: 14.23
Bid: 13.85
Ask: 14.85
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1422K8 5.90 0.00 5.80 981.0 6.70 1402.0 0.0 0
9.00 TEF1422K9 5.20 0.00 4.90 140.0 5.60 91.0 0.0 0
10.00 TEF1422K10 4.20 0.00 3.90 140.0 4.60 83.0 0.0 0
11.00 TEF1422K11 3.20 0.00 2.95 140.0 3.60 90.0 0.0 0
12.00 TEF1422K12 2.20 0.00 2.05 180.0 2.45 114.0 0.0 0
13.00 TEF1422K13 0.98 -0.12 1.10 365.0 1.45 1172.0 20.0 20
14.00 TEF1422K14 0.40 0.00 0.35 21.0 0.50 977.0 0.0 0
15.00 TEF1422K15 0.05 -0.10 0.05 1682.0 0.15 1261.0 5.0 475
16.00 TEF1422K16 0.05 -0.10 0.05 1.0 0.20 2762.0 1.0 5
17.00 TEF1422K17 0.15 0.00 0.00 0.0 0.25 429.0 0.0 0
18.00 TEF1422K18 0.15 0.00 0.00 0.0 0.15 465.0 0.0 0
19.00 TEF1422K19 0.15 0.00 0.00 0.0 0.25 440.0 0.0 0
20.00 TEF1422K20 0.15 0.00 0.00 0.0 0.25 429.0 0.0 0
21.00 TEF1422K21 0.15 0.00 0.00 0.0 0.20 465.0 0.0 0
22.00 TEF1422K22 0.15 0.00 0.00 0.0 0.25 440.0 0.0 0
23.00 TEF1422K23 0.15 0.00 0.00 0.0 0.20 421.0 0.0 0
24.00 TEF1422K24 0.10 0.00 0.00 0.0 0.20 1756.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1422W8 0.10 0.00 0.00 0.0 0.20 1519.0 0.0 0
9.00 TEF1422W9 0.15 0.00 0.00 0.0 0.25 440.0 0.0 0
10.00 TEF1422W10 0.15 0.00 0.00 0.0 0.15 465.0 0.0 0
11.00 TEF1422W11 0.15 0.00 0.00 0.0 0.15 465.0 0.0 0
12.00 TEF1422W12 0.09 -0.06 0.00 0.0 0.20 1761.0 3.0 3
13.00 TEF1422W13 0.13 0.08 0.05 617.0 0.20 1227.0 7.0 4
14.00 TEF1422W14 0.45 0.10 0.40 127.0 0.45 20.0 33.0 154
15.00 TEF1422W15 0.80 -0.15 0.95 1381.0 1.35 824.0 12.0 317
16.00 TEF1422W16 1.05 -0.85 1.95 745.0 2.35 769.0 30.0 30
17.00 TEF1422W17 2.95 0.00 2.80 95.0 3.50 144.0 0.0 0
18.00 TEF1422W18 3.90 0.00 3.80 83.0 4.50 140.0 0.0 0
19.00 TEF1422W19 4.90 0.00 4.80 83.0 5.50 140.0 0.0 0
20.00 TEF1422W20 5.90 0.00 5.70 83.0 6.60 140.0 0.0 0
21.00 TEF1422W21 6.90 0.00 6.70 115.0 7.60 199.0 0.0 0
22.00 TEF1422W22 7.60 0.00 7.70 80.0 8.60 163.0 0.0 0
23.00 TEF1422W23 8.60 0.00 8.70 80.0 9.60 163.0 0.0 0
24.00 TEF1422W24 9.90 0.00 9.70 871.0 10.60 1112.0 0.0 0