$15.79 0.00 (0.00%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 04:00 PM
Last Trade: 15.79
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.79
Open: 15.73
Bid: 15.75
Ask: 15.81
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1420L8 7.50 0.00 7.50 665.0 8.00 472.0 0.0 0
9.00 TEF1420L9 6.50 0.00 6.50 178.0 7.10 186.0 0.0 0
10.00 TEF1420L10 5.50 0.00 5.50 249.0 6.10 226.0 0.0 0
11.00 TEF1420L11 4.10 -0.50 4.60 84.0 5.10 171.0 3.0 3
12.00 TEF1420L12 3.60 0.00 3.60 84.0 4.10 171.0 0.0 0
13.00 TEF1420L13 2.60 0.00 2.60 96.0 3.00 168.0 0.0 0
14.00 TEF1420L14 1.70 0.00 1.70 55.0 2.00 172.0 0.0 0
15.00 TEF1420L15 0.75 0.00 0.75 605.0 1.00 868.0 2.0 93
16.00 TEF1420L16 0.20 0.00 0.15 593.0 0.25 1091.0 30.0 6,746
17.00 TEF1420L17 0.05 -0.05 0.05 2.0 0.10 1120.0 2.0 121
18.00 TEF1420L18 0.13 -0.12 0.10 4.0 0.25 1153.0 1.0 501
19.00 TEF1420L19 0.05 -0.20 0.05 2.0 0.25 1587.0 2.0 122
20.00 TEF1420L20 0.15 0.00 0.05 2.0 0.15 606.0 0.0 0
21.00 TEF1420L21 0.25 0.00 0.05 437.0 0.25 488.0 0.0 0
22.00 TEF1420L22 0.25 0.00 0.00 0.0 0.25 299.0 0.0 0
23.00 TEF1420L23 0.25 0.00 0.00 0.0 0.25 310.0 0.0 0
24.00 TEF1420L24 0.25 0.00 0.00 0.0 0.25 1038.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1420X8 0.25 0.00 0.00 0.0 0.25 767.0 0.0 0
9.00 TEF1420X9 0.25 0.00 0.00 0.0 0.25 427.0 0.0 0
10.00 TEF1420X10 0.25 0.00 0.00 0.0 0.25 396.0 0.0 0
11.00 TEF1420X11 0.25 0.00 0.00 0.0 0.25 396.0 0.0 0
12.00 TEF1420X12 0.25 0.00 0.10 80.0 0.25 640.0 0.0 0
13.00 TEF1420X13 0.05 -0.20 0.05 31.0 0.25 1012.0 100.0 104
14.00 TEF1420X14 0.35 0.10 0.05 11.0 0.25 1313.0 100.0 107
15.00 TEF1420X15 0.20 0.15 0.05 30.0 0.15 470.0 10.0 564
16.00 TEF1420X16 0.40 0.00 0.35 125.0 0.45 86.0 20.0 179
17.00 TEF1420X17 1.33 0.23 1.10 73.0 1.40 247.0 10.0 45
18.00 TEF1420X18 3.36 1.31 2.05 91.0 2.45 159.0 4.0 4
19.00 TEF1420X19 3.10 0.00 3.10 96.0 3.50 159.0 0.0 0
20.00 TEF1420X20 4.10 0.00 4.10 96.0 4.50 159.0 0.0 0
21.00 TEF1420X21 5.10 0.00 5.10 91.0 5.50 159.0 0.0 0
22.00 TEF1420X22 6.00 0.00 6.00 177.0 6.60 186.0 0.0 0
23.00 TEF1420X23 7.00 0.00 7.00 177.0 7.60 186.0 0.0 0
24.00 TEF1420X24 8.00 0.00 8.00 474.0 8.50 734.0 0.0 0