Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $16.27

up +0.03


17/4/2014 06:40 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Last Trade: 16.27
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.03 (0.19 %)
Prev Close: 16.24
Open: 16.22
Bid: 16.27
Ask: 16.28
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TEF Trend Analysis - it has underperformed the S&P 500 by 1%
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 TEF1419D9 6.90 0.00 7.00 340.0 7.50 238.0 0.0 0
10.00 TEF1419D10 5.90 0.00 6.00 340.0 6.50 238.0 0.0 0
11.00 TEF1419D11 4.90 0.00 4.90 342.0 5.50 238.0 0.0 0
12.00 TEF1419D12 3.90 0.00 3.90 566.0 4.50 403.0 0.0 0
13.00 TEF1419D13 2.90 0.00 2.95 541.0 3.50 418.0 0.0 0
14.00 TEF1419D14 1.75 -0.25 2.05 722.0 2.40 342.0 16.0 8
15.00 TEF1419D15 1.20 0.20 1.20 293.0 1.35 211.0 2.0 21
16.00 TEF1419D16 0.34 0.14 0.25 22.0 0.40 775.0 210.0 969
17.00 TEF1419D17 0.15 0.10 0.05 263.0 0.20 2089.0 10.0 10
18.00 TEF1419D18 0.10 0.00 0.05 3.0 0.10 950.0 0.0 0
19.00 TEF1419D19 0.20 0.00 0.00 0.0 0.20 1206.0 0.0 0
20.00 TEF1419D20 0.20 0.00 0.00 0.0 0.20 1206.0 0.0 0
21.00 TEF1419D21 0.20 0.00 0.00 0.0 0.20 1206.0 0.0 0
22.00 TEF1419D22 0.20 0.00 0.00 0.0 0.20 1197.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 TEF1419P9 0.20 0.00 0.00 0.0 0.20 1276.0 0.0 0
10.00 TEF1419P10 0.20 0.00 0.00 0.0 0.20 1276.0 0.0 0
11.00 TEF1419P11 0.20 0.00 0.00 0.0 0.20 1276.0 0.0 0
12.00 TEF1419P12 0.20 0.00 0.00 0.0 0.20 1276.0 0.0 0
13.00 TEF1419P13 0.20 0.00 0.00 0.0 0.20 1276.0 0.0 0
14.00 TEF1419P14 0.20 0.00 0.05 322.0 0.20 2134.0 0.0 0
15.00 TEF1419P15 0.05 0.00 0.05 15.0 0.20 2193.0 20.0 507
16.00 TEF1419P16 0.25 0.20 0.05 823.0 0.15 2001.0 6.0 54
17.00 TEF1419P17 0.60 0.00 0.55 452.0 0.90 530.0 0.0 0
18.00 TEF1419P18 1.60 0.00 1.55 262.0 1.90 240.0 0.0 0
19.00 TEF1419P19 2.55 0.00 2.55 360.0 3.10 541.0 0.0 0
20.00 TEF1419P20 3.50 0.00 3.50 418.0 4.10 526.0 0.0 0
21.00 TEF1419P21 4.50 0.00 4.50 195.0 5.10 196.0 0.0 0
22.00 TEF1419P22 5.50 0.00 5.50 195.0 6.10 221.0 0.0 0
Trading Center