Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $16.41

down -0.07


25/7/2014 04:02 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Last Trade: 16.41
Trade Time: Jul 25 04:02 PM Eastern Daylight Time
Change: -0.07 (-0.43 %)
Prev Close: 16.48
Open: 16.47
Bid: 16.40
Ask: 16.41
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TEF Trend Analysis - it has outperformed the S&P 500 by 1%
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TEF1416H10 6.20 0.00 6.10 1019.0 6.90 1103.0 0.0 0
11.00 TEF1416H11 5.10 0.00 5.10 577.0 5.80 552.0 0.0 0
12.00 TEF1416H12 4.10 0.00 4.10 577.0 4.80 552.0 0.0 0
13.00 TEF1416H13 3.10 0.00 3.10 577.0 3.80 552.0 0.0 0
14.00 TEF1416H14 2.25 0.00 2.15 778.0 2.75 729.0 0.0 0
15.00 TEF1416H15 1.25 0.00 1.25 749.0 1.65 724.0 0.0 0
16.00 TEF1416H16 0.70 0.20 0.50 793.0 0.65 1054.0 20.0 40
17.00 TEF1416H17 0.10 0.05 0.05 2359.0 0.20 2536.0 25.0 32
18.00 TEF1416H18 0.09 -0.06 0.05 20.0 0.15 3670.0 2.0 2
19.00 TEF1416H19 0.15 0.00 0.00 0.0 0.20 989.0 0.0 0
20.00 TEF1416H20 0.10 0.00 0.00 0.0 0.15 690.0 0.0 0
21.00 TEF1416H21 0.10 0.00 0.00 0.0 0.20 749.0 0.0 0
22.00 TEF1416H22 0.10 0.00 0.00 0.0 0.10 427.0 0.0 0
23.00 TEF1416H23 0.10 0.00 0.00 0.0 0.20 1523.0 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 0.10 1905.0 0.0 0
11.00 TEF1416T11 0.10 0.00 0.00 0.0 0.20 749.0 0.0 0
12.00 TEF1416T12 0.10 0.00 0.00 0.0 0.20 749.0 0.0 0
13.00 TEF1416T13 0.10 0.00 0.00 0.0 0.20 928.0 0.0 0
14.00 TEF1416T14 0.03 -0.07 0.00 0.0 0.10 1652.0 2.0 4
15.00 TEF1416T15 0.15 0.00 0.00 0.0 0.15 763.0 0.0 0
16.00 TEF1416T16 0.25 0.20 0.10 638.0 0.20 1309.0 65.0 74
17.00 TEF1416T17 0.84 0.29 0.55 1557.0 0.80 1026.0 4.0 20
18.00 TEF1416T18 1.40 0.00 1.40 598.0 1.75 566.0 0.0 0
19.00 TEF1416T19 2.15 0.00 2.25 751.0 2.85 810.0 0.0 0
20.00 TEF1416T20 3.20 0.00 3.20 644.0 3.90 729.0 0.0 0
21.00 TEF1416T21 4.20 0.00 4.20 552.0 4.90 577.0 0.0 0
22.00 TEF1416T22 5.10 0.00 5.10 552.0 5.90 577.0 0.0 0
23.00 TEF1416T23 6.20 0.00 6.10 1419.0 6.90 1220.0 0.0 0
Trading Center