$14.72 0.00 (0.00%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 30, 2014 | 02:50 PM
Last Trade: 14.72
Trade Time: Oct 30 02:50 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 14.72
Open: 14.40
Bid: 14.72
Ask: 14.73
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1422K8 6.50 0.00 6.50 591.0 6.90 721.0 0.0 0
9.00 TEF1422K9 5.30 0.00 5.20 99.0 6.20 99.0 0.0 0
10.00 TEF1422K10 4.40 0.00 4.30 69.0 5.10 69.0 0.0 0
11.00 TEF1422K11 3.40 0.00 3.30 88.0 4.10 88.0 0.0 0
12.00 TEF1422K12 2.35 0.00 2.30 25.0 3.10 25.0 0.0 0
13.00 TEF1422K13 0.98 -0.52 1.45 65.0 1.90 126.0 20.0 20
14.00 TEF1422K14 0.75 0.10 0.65 464.0 0.85 707.0 8.0 5
15.00 TEF1422K15 0.15 0.05 0.10 11.0 0.25 1620.0 47.0 516
16.00 TEF1422K16 0.05 -0.10 0.05 1.0 0.15 1813.0 1.0 5
17.00 TEF1422K17 0.15 0.00 0.00 0.0 0.25 407.0 0.0 0
18.00 TEF1422K18 0.15 0.00 0.00 0.0 0.25 141.0 0.0 0
19.00 TEF1422K19 0.15 0.00 0.00 0.0 0.25 314.0 0.0 0
20.00 TEF1422K20 0.15 0.00 0.00 0.0 0.25 337.0 0.0 0
21.00 TEF1422K21 0.15 0.00 0.00 0.0 0.25 48.0 0.0 0
22.00 TEF1422K22 0.15 0.00 0.00 0.0 0.25 141.0 0.0 0
23.00 TEF1422K23 0.15 0.00 0.00 0.0 0.25 339.0 0.0 0
24.00 TEF1422K24 0.15 0.00 0.00 0.0 0.15 1065.0 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 0.15 1080.0 0.0 0
9.00 TEF1422W9 0.15 0.00 0.00 0.0 0.25 135.0 0.0 0
10.00 TEF1422W10 0.15 0.00 0.00 0.0 0.25 388.0 0.0 0
11.00 TEF1422W11 0.15 0.00 0.00 0.0 0.25 407.0 0.0 0
12.00 TEF1422W12 0.09 -0.06 0.00 0.0 0.15 1207.0 3.0 3
13.00 TEF1422W13 0.13 -0.02 0.05 31.0 0.15 1220.0 7.0 8
14.00 TEF1422W14 0.35 0.30 0.10 604.0 0.45 2084.0 40.0 210
15.00 TEF1422W15 0.80 0.25 0.65 290.0 0.85 10.0 1.0 317
16.00 TEF1422W16 1.55 0.00 1.45 827.0 1.95 1034.0 19.0 19
17.00 TEF1422W17 2.35 0.00 2.30 1.0 3.10 1.0 0.0 0
18.00 TEF1422W18 3.40 0.00 3.30 99.0 4.10 99.0 0.0 0
19.00 TEF1422W19 4.40 0.00 4.30 69.0 5.10 69.0 0.0 0
20.00 TEF1422W20 5.30 0.00 5.20 69.0 6.20 69.0 0.0 0
21.00 TEF1422W21 6.30 0.00 6.20 88.0 7.20 88.0 0.0 0
22.00 TEF1422W22 7.30 0.00 7.20 69.0 8.20 69.0 0.0 0
23.00 TEF1422W23 8.30 0.00 8.20 88.0 9.20 88.0 0.0 0
24.00 TEF1422W24 9.30 0.00 9.30 1110.0 10.10 1568.0 0.0 0