Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $16.48

up +0.14


24/7/2014 04:06 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Last Trade: 16.48
Trade Time: Jul 24 04:06 PM Eastern Daylight Time
Change: 0.14 (0.86 %)
Prev Close: 16.34
Open: 16.49
Bid: 16.47
Ask: 16.48
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 4%
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TEF1416H10 6.20 0.00 6.20 1061.0 6.70 959.0 0.0 0
11.00 TEF1416H11 5.10 0.00 5.10 895.0 5.80 847.0 0.0 0
12.00 TEF1416H12 4.10 0.00 4.10 932.0 4.80 910.0 0.0 0
13.00 TEF1416H13 3.10 0.00 3.10 1538.0 3.80 1289.0 0.0 0
14.00 TEF1416H14 2.25 0.00 2.25 1056.0 2.85 1366.0 0.0 0
15.00 TEF1416H15 1.25 0.00 1.25 973.0 1.70 888.0 0.0 0
16.00 TEF1416H16 0.70 0.20 0.50 1004.0 0.75 1017.0 20.0 40
17.00 TEF1416H17 0.10 0.05 0.05 11.0 0.15 5.0 25.0 32
18.00 TEF1416H18 0.09 -0.06 0.05 20.0 0.15 1804.0 2.0 2
19.00 TEF1416H19 0.15 0.00 0.00 0.0 0.15 1303.0 0.0 0
20.00 TEF1416H20 0.10 0.00 0.00 0.0 0.10 614.0 0.0 0
21.00 TEF1416H21 0.10 0.00 0.00 0.0 0.10 644.0 0.0 0
22.00 TEF1416H22 0.10 0.00 0.00 0.0 0.10 676.0 0.0 0
23.00 TEF1416H23 0.10 0.00 0.00 0.0 0.10 695.0 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 0.10 775.0 0.0 0
11.00 TEF1416T11 0.10 0.00 0.00 0.0 0.10 720.0 0.0 0
12.00 TEF1416T12 0.10 0.00 0.00 0.0 0.10 720.0 0.0 0
13.00 TEF1416T13 0.10 0.00 0.00 0.0 0.10 685.0 0.0 0
14.00 TEF1416T14 0.03 -0.07 0.00 0.0 0.10 783.0 2.0 4
15.00 TEF1416T15 0.15 0.00 0.00 0.0 0.15 1277.0 0.0 0
16.00 TEF1416T16 0.25 0.20 0.05 11.0 0.25 1360.0 65.0 74
17.00 TEF1416T17 0.84 0.29 0.55 935.0 0.75 824.0 4.0 20
18.00 TEF1416T18 1.40 0.00 1.40 850.0 1.75 939.0 0.0 0
19.00 TEF1416T19 2.15 0.00 2.15 1440.0 2.75 867.0 0.0 0
20.00 TEF1416T20 3.20 0.00 3.20 1377.0 3.80 1161.0 0.0 0
21.00 TEF1416T21 4.20 0.00 4.20 878.0 4.90 892.0 0.0 0
22.00 TEF1416T22 5.10 0.00 5.10 931.0 5.90 887.0 0.0 0
23.00 TEF1416T23 6.20 0.00 6.20 1073.0 6.80 1020.0 0.0 0
Trading Center