Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $16.24

down -0.39


31/7/2014 04:04 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Last Trade: 16.24
Trade Time: Jul 31 04:04 PM Eastern Daylight Time
Change: -0.39 (-2.35 %)
Prev Close: 16.63
Open: 16.33
Bid: 16.23
Ask: 16.24
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 0%
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TEF1416H10 6.30 0.00 6.10 1046.0 6.50 1215.0 0.0 0
11.00 TEF1416H11 5.10 0.00 5.10 467.0 5.40 415.0 0.0 0
12.00 TEF1416H12 4.20 0.00 4.10 468.0 4.50 415.0 0.0 0
13.00 TEF1416H13 3.20 0.00 3.10 477.0 3.50 415.0 0.0 0
14.00 TEF1416H14 2.25 0.00 2.15 413.0 2.40 415.0 0.0 0
15.00 TEF1416H15 1.40 0.00 1.15 415.0 1.40 406.0 0.0 0
16.00 TEF1416H16 0.70 0.20 0.30 1051.0 0.55 1389.0 20.0 40
17.00 TEF1416H17 0.10 -0.04 0.10 680.0 0.10 516.0 26.0 156
18.00 TEF1416H18 0.09 -0.11 0.05 20.0 0.15 1444.0 2.0 2
19.00 TEF1416H19 0.25 0.00 0.00 0.0 0.15 705.0 0.0 0
20.00 TEF1416H20 0.25 0.00 0.00 0.0 0.15 531.0 0.0 0
21.00 TEF1416H21 0.25 0.00 0.00 0.0 0.15 534.0 0.0 0
22.00 TEF1416H22 0.25 0.00 0.00 0.0 0.15 534.0 0.0 0
23.00 TEF1416H23 0.15 0.00 0.00 0.0 0.15 1249.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TEF1416T10 0.10 0.00 0.00 0.0 0.15 1154.0 0.0 0
11.00 TEF1416T11 0.25 0.00 0.00 0.0 0.15 534.0 0.0 0
12.00 TEF1416T12 0.25 0.00 0.00 0.0 0.15 520.0 0.0 0
13.00 TEF1416T13 0.25 0.00 0.00 0.0 0.15 534.0 0.0 0
14.00 TEF1416T14 0.03 -0.07 0.00 0.0 0.15 1333.0 2.0 4
15.00 TEF1416T15 0.30 0.00 0.00 0.0 0.15 784.0 0.0 0
16.00 TEF1416T16 0.10 0.05 0.05 1.0 0.25 1430.0 200.0 274
17.00 TEF1416T17 0.68 0.23 0.65 1262.0 0.95 664.0 10.0 20
18.00 TEF1416T18 1.20 0.00 1.65 406.0 1.90 573.0 0.0 0
19.00 TEF1416T19 2.05 0.00 2.60 415.0 2.90 565.0 0.0 0
20.00 TEF1416T20 3.00 0.00 3.50 415.0 4.00 415.0 0.0 0
21.00 TEF1416T21 4.00 0.00 4.60 406.0 4.90 560.0 0.0 0
22.00 TEF1416T22 5.00 0.00 5.60 406.0 5.90 565.0 0.0 0
23.00 TEF1416T23 5.90 0.00 6.50 1055.0 6.90 726.0 0.0 0
Trading Center