$15.27 0.00 (0.00%) Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 1, 2014 | 04:00 PM
Last Trade: 15.27
Trade Time: Oct 01 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 15.27
Open: 15.37
Bid: 15.15
Ask: 15.99
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1418J8 7.10 0.00 7.10 1334.0 7.60 2075.0 0.0 0
9.00 TEF1418J9 5.90 0.00 5.90 481.0 6.80 453.0 0.0 0
10.00 TEF1418J10 5.00 0.00 5.00 481.0 5.70 453.0 0.0 0
11.00 TEF1418J11 4.00 0.00 4.00 481.0 4.70 453.0 0.0 0
12.00 TEF1418J12 3.00 0.00 3.00 481.0 3.70 471.0 0.0 0
13.00 TEF1418J13 2.05 0.00 2.05 489.0 2.50 476.0 0.0 0
14.00 TEF1418J14 1.15 0.00 1.15 851.0 1.50 769.0 0.0 0
15.00 TEF1418J15 0.40 0.10 0.30 1242.0 0.60 2273.0 6.0 6
16.00 TEF1418J16 0.15 0.00 0.05 27.0 0.15 1743.0 246.0 1,571
17.00 TEF1418J17 0.05 -0.05 0.05 969.0 0.10 1882.0 10.0 10
18.00 TEF1418J18 0.25 0.00 0.00 0.0 0.25 985.0 0.0 0
19.00 TEF1418J19 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
20.00 TEF1418J20 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
21.00 TEF1418J21 0.15 0.00 0.00 0.0 0.15 795.0 0.0 0
22.00 TEF1418J22 0.15 0.00 0.00 0.0 0.15 795.0 0.0 0
23.00 TEF1418J23 0.15 0.00 0.00 0.0 0.15 795.0 0.0 0
24.00 TEF1418J24 0.15 0.00 0.00 0.0 0.15 1735.0 0.0 0

Put Options: TEF

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
8.00 TEF1418V8 0.20 0.00 0.00 0.0 0.20 2317.0 0.0 0
9.00 TEF1418V9 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
10.00 TEF1418V10 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
11.00 TEF1418V11 0.15 0.00 0.00 0.0 0.15 795.0 0.0 0
12.00 TEF1418V12 0.20 0.00 0.00 0.0 0.20 1010.0 0.0 0
13.00 TEF1418V13 0.08 -0.12 0.00 0.0 0.20 2206.0 6.0 6
14.00 TEF1418V14 0.20 0.00 0.00 0.0 0.20 1105.0 0.0 0
15.00 TEF1418V15 0.15 0.10 0.05 27.0 0.25 2123.0 2.0 416
16.00 TEF1418V16 0.70 0.00 0.55 1790.0 0.85 624.0 3.0 39
17.00 TEF1418V17 1.50 0.00 1.50 675.0 1.85 566.0 0.0 0
18.00 TEF1418V18 2.35 0.00 2.35 710.0 2.85 562.0 0.0 0
19.00 TEF1418V19 3.30 0.00 3.30 622.0 3.80 137.0 0.0 0
20.00 TEF1418V20 4.30 0.00 4.30 654.0 4.80 148.0 0.0 0
21.00 TEF1418V21 5.30 0.00 5.30 506.0 5.90 520.0 0.0 0
22.00 TEF1418V22 6.20 0.00 6.20 495.0 6.90 520.0 0.0 0
23.00 TEF1418V23 7.30 0.00 7.30 465.0 7.90 499.0 0.0 0
24.00 TEF1418V24 8.40 0.00 8.40 1822.0 8.90 1418.0 0.0 0