$14.49 +0.05 (0.35%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 14.49
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.05 (0.35%)
Prev Close: 14.44
Open: 14.50
Bid: 14.46
Ask: 14.52
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1422K8 6.00 0.00 6.00 1010.0 6.90 1106.0 0.0 0
9.00 TEF1422K9 5.10 0.00 5.10 108.0 5.80 159.0 0.0 0
10.00 TEF1422K10 4.10 0.00 4.10 97.0 4.80 159.0 0.0 0
11.00 TEF1422K11 3.10 0.00 3.10 97.0 3.80 159.0 0.0 0
12.00 TEF1422K12 2.10 0.00 2.15 133.0 2.85 134.0 0.0 0
13.00 TEF1422K13 0.98 -0.27 1.30 683.0 1.65 758.0 20.0 20
14.00 TEF1422K14 0.60 0.00 0.45 786.0 0.65 1186.0 5.0 5
15.00 TEF1422K15 0.05 0.00 0.05 11.0 0.10 7.0 5.0 475
16.00 TEF1422K16 0.05 -0.05 0.05 1.0 0.15 1854.0 1.0 5
17.00 TEF1422K17 0.20 0.00 0.00 0.0 0.25 383.0 0.0 0
18.00 TEF1422K18 0.20 0.00 0.00 0.0 0.25 383.0 0.0 0
19.00 TEF1422K19 0.20 0.00 0.00 0.0 0.25 383.0 0.0 0
20.00 TEF1422K20 0.20 0.00 0.00 0.0 0.25 383.0 0.0 0
21.00 TEF1422K21 0.25 0.00 0.00 0.0 0.25 383.0 0.0 0
22.00 TEF1422K22 0.25 0.00 0.00 0.0 0.25 409.0 0.0 0
23.00 TEF1422K23 0.20 0.00 0.00 0.0 0.25 409.0 0.0 0
24.00 TEF1422K24 0.20 0.00 0.00 0.0 0.25 1790.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1422W8 0.25 0.00 0.00 0.0 0.25 1784.0 0.0 0
9.00 TEF1422W9 0.20 0.00 0.00 0.0 0.25 433.0 0.0 0
10.00 TEF1422W10 0.20 0.00 0.00 0.0 0.25 409.0 0.0 0
11.00 TEF1422W11 0.20 0.00 0.00 0.0 0.25 435.0 0.0 0
12.00 TEF1422W12 0.09 -0.06 0.00 0.0 0.25 1973.0 3.0 3
13.00 TEF1422W13 0.13 0.08 0.05 15.0 0.25 2784.0 7.0 8
14.00 TEF1422W14 0.45 0.20 0.25 198.0 0.40 884.0 33.0 182
15.00 TEF1422W15 0.80 0.00 0.75 1201.0 1.20 1263.0 12.0 317
16.00 TEF1422W16 1.05 -0.75 1.75 673.0 2.15 889.0 30.0 30
17.00 TEF1422W17 2.65 0.00 2.60 171.0 3.30 161.0 0.0 0
18.00 TEF1422W18 3.60 0.00 3.60 159.0 4.30 97.0 0.0 0
19.00 TEF1422W19 4.60 0.00 4.60 159.0 5.30 97.0 0.0 0
20.00 TEF1422W20 5.50 0.00 5.50 159.0 6.40 108.0 0.0 0
21.00 TEF1422W21 6.50 0.00 6.50 159.0 7.40 94.0 0.0 0
22.00 TEF1422W22 7.50 0.00 7.50 130.0 8.40 64.0 0.0 0
23.00 TEF1422W23 8.50 0.00 8.50 130.0 9.40 64.0 0.0 0
24.00 TEF1422W24 9.50 0.00 9.50 963.0 10.40 1270.0 0.0 0