$15.76 +0.11 (0.70%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 19, 2014 | 04:00 PM
Last Trade: 15.76
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.11 (0.70%)
Prev Close: 15.65
Open: 15.76
Bid: 15.75
Ask: 15.76
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 TEF1420I9 6.20 0.00 6.60 1342.0 6.90 1132.0 0.0 0
10.00 TEF1420I10 5.20 0.00 5.60 494.0 5.90 493.0 0.0 0
11.00 TEF1420I11 4.30 0.00 4.60 494.0 4.90 494.0 0.0 0
12.00 TEF1420I12 3.30 0.00 3.60 473.0 3.90 471.0 0.0 0
13.00 TEF1420I13 2.40 0.00 2.65 491.0 2.85 74.0 0.0 0
14.00 TEF1420I14 2.90 1.45 1.65 713.0 1.85 178.0 525.0 106
15.00 TEF1420I15 0.50 0.00 0.65 1269.0 0.85 667.0 1.0 18
16.00 TEF1420I16 0.05 0.00 0.05 5.0 0.10 1887.0 8.0 803
17.00 TEF1420I17 0.10 0.05 0.05 11.0 0.05 450.0 1.0 3,235
18.00 TEF1420I18 0.15 0.00 0.05 2.0 0.10 1204.0 4.0 3,045
19.00 TEF1420I19 0.05 -0.05 0.05 23.0 0.10 1623.0 1001.0 2,382
20.00 TEF1420I20 0.25 0.15 0.25 20.0 0.10 1519.0 20.0 20
21.00 TEF1420I21 0.25 0.00 0.10 1405.0 0.10 909.0 0.0 0
22.00 TEF1420I22 0.20 0.00 0.05 1405.0 0.10 963.0 0.0 0
23.00 TEF1420I23 0.25 0.00 0.00 0.0 0.10 1222.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
9.00 TEF1420U9 0.10 0.00 0.00 0.0 0.10 947.0 0.0 0
10.00 TEF1420U10 0.15 0.00 0.00 0.0 0.10 596.0 0.0 0
11.00 TEF1420U11 0.10 0.00 0.05 1441.0 0.10 954.0 0.0 0
12.00 TEF1420U12 0.15 -0.05 0.05 10.0 0.10 1561.0 65.0 57
13.00 TEF1420U13 0.05 -0.15 0.05 20.0 0.10 1402.0 6.0 8
14.00 TEF1420U14 0.08 -0.02 0.05 15.0 0.10 1116.0 2.0 132
15.00 TEF1420U15 0.05 0.00 0.05 4.0 0.05 8.0 180.0 2,859
16.00 TEF1420U16 0.29 0.04 0.10 1723.0 0.35 1419.0 6.0 326
17.00 TEF1420U17 1.40 0.25 1.15 663.0 1.35 1012.0 30.0 49
18.00 TEF1420U18 1.45 -0.60 2.15 148.0 2.35 692.0 10.0 8
19.00 TEF1420U19 3.00 0.00 3.10 494.0 3.40 493.0 0.0 0
20.00 TEF1420U20 4.00 0.00 4.10 478.0 4.40 471.0 0.0 0
21.00 TEF1420U21 5.00 0.00 5.10 494.0 5.40 493.0 0.0 0
22.00 TEF1420U22 5.90 0.00 6.10 663.0 6.40 662.0 0.0 0
23.00 TEF1420U23 6.90 0.00 7.10 1303.0 7.40 1322.0 0.0 0