Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $15.74

down -0.11


2/9/2014 04:02 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Last Trade: 15.74
Trade Time: Sep 02 04:02 PM Eastern Daylight Time
Change: -0.11 (-0.69 %)
Prev Close: 15.85
Open: 15.69
Bid: 15.60
Ask: 16.50
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 7%
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 TEF1420I9 6.60 0.00 6.40 1537.0 6.90 1236.0 0.0 0
10.00 TEF1420I10 5.30 0.00 5.20 79.0 6.20 90.0 0.0 0
11.00 TEF1420I11 4.40 0.00 4.30 79.0 5.10 79.0 0.0 0
12.00 TEF1420I12 3.40 0.00 3.30 79.0 4.10 79.0 0.0 0
13.00 TEF1420I13 2.45 0.00 2.40 465.0 3.00 465.0 0.0 0
14.00 TEF1420I14 2.90 1.30 1.50 630.0 1.90 655.0 525.0 106
15.00 TEF1420I15 0.75 0.10 0.60 1409.0 0.85 888.0 1.0 17
16.00 TEF1420I16 0.15 0.00 0.05 2144.0 0.20 741.0 10.0 620
17.00 TEF1420I17 0.10 0.05 0.05 11.0 0.15 1583.0 1.0 3,235
18.00 TEF1420I18 0.15 0.05 0.05 2.0 0.05 243.0 4.0 3,045
19.00 TEF1420I19 0.05 -0.15 0.05 23.0 0.15 1907.0 1001.0 2,382
20.00 TEF1420I20 0.25 0.15 0.25 20.0 0.10 1586.0 20.0 20
21.00 TEF1420I21 0.15 0.00 0.10 1405.0 0.10 796.0 0.0 0
22.00 TEF1420I22 0.15 0.00 0.05 1405.0 0.10 796.0 0.0 0
23.00 TEF1420I23 0.15 0.00 0.00 0.0 0.10 988.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 TEF1420U9 0.20 0.00 0.00 0.0 0.10 989.0 0.0 0
10.00 TEF1420U10 0.15 0.00 0.00 0.0 0.10 473.0 0.0 0
11.00 TEF1420U11 0.15 0.00 0.05 1441.0 0.10 796.0 0.0 0
12.00 TEF1420U12 0.15 0.00 0.05 10.0 0.10 1653.0 65.0 57
13.00 TEF1420U13 0.04 -0.11 0.05 20.0 0.10 1481.0 4.0 8
14.00 TEF1420U14 0.08 -0.07 0.05 15.0 0.10 1187.0 2.0 132
15.00 TEF1420U15 0.08 -0.17 0.05 14.0 0.10 1085.0 15.0 616
16.00 TEF1420U16 0.35 0.00 0.35 520.0 0.55 1577.0 40.0 351
17.00 TEF1420U17 1.40 0.30 1.25 35.0 1.45 1278.0 30.0 139
18.00 TEF1420U18 1.45 -0.60 2.05 1562.0 2.50 25.0 10.0 8
19.00 TEF1420U19 2.95 0.00 2.95 465.0 3.70 440.0 0.0 0
20.00 TEF1420U20 3.90 0.00 3.90 79.0 4.70 79.0 0.0 0
21.00 TEF1420U21 4.90 0.00 4.90 79.0 5.70 79.0 0.0 0
22.00 TEF1420U22 5.80 0.00 5.80 79.0 6.80 79.0 0.0 0
23.00 TEF1420U23 6.80 0.00 6.90 1424.0 7.70 1575.0 0.0 0
Trading Center