Telefonica Shs Sponsored American Deposit Receipt Repr 1 Sh $16.49

up +0.08


28/7/2014 04:03 PM  |  NYSE : TEF  
Industries : Telecommunications / Telecom Services - Foreign
Last Trade: 16.49
Trade Time: Jul 28 04:03 PM Eastern Daylight Time
Change: 0.08 (0.49 %)
Prev Close: 16.41
Open: 16.43
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 1%
Options:

Call Options: TEF

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
10.00 TEF1416H10 6.10 0.00 6.10 1366.0 6.80 1227.0 0.0 0
11.00 TEF1416H11 5.10 0.00 5.10 490.0 5.80 515.0 0.0 0
12.00 TEF1416H12 4.10 0.00 4.10 490.0 4.80 515.0 0.0 0
13.00 TEF1416H13 3.10 0.00 3.10 490.0 3.80 515.0 0.0 0
14.00 TEF1416H14 2.15 0.00 2.10 536.0 2.80 536.0 0.0 0
15.00 TEF1416H15 1.25 0.00 1.25 657.0 1.65 536.0 0.0 0
16.00 TEF1416H16 0.70 0.20 0.50 1219.0 0.70 1065.0 20.0 40
17.00 TEF1416H17 0.10 -0.05 0.05 1296.0 0.15 90.0 113.0 32
18.00 TEF1416H18 0.09 -0.06 0.05 20.0 0.15 2143.0 2.0 2
19.00 TEF1416H19 0.20 0.00 0.00 0.0 0.15 745.0 0.0 0
20.00 TEF1416H20 0.15 0.00 0.00 0.0 0.15 653.0 0.0 0
21.00 TEF1416H21 0.20 0.00 0.00 0.0 0.10 449.0 0.0 0
22.00 TEF1416H22 0.10 0.00 0.00 0.0 0.10 454.0 0.0 0
23.00 TEF1416H23 0.20 0.00 0.00 0.0 0.10 702.0 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 1964.0 0.0 0
11.00 TEF1416T11 0.20 0.00 0.00 0.0 0.10 431.0 0.0 0
12.00 TEF1416T12 0.20 0.00 0.00 0.0 0.10 431.0 0.0 0
13.00 TEF1416T13 0.20 0.00 0.00 0.0 0.10 541.0 0.0 0
14.00 TEF1416T14 0.03 -0.07 0.00 0.0 0.10 1915.0 2.0 4
15.00 TEF1416T15 0.15 0.00 0.00 0.0 0.15 872.0 0.0 0
16.00 TEF1416T16 0.10 0.00 0.05 1874.0 0.20 1335.0 200.0 74
17.00 TEF1416T17 0.84 0.29 0.55 763.0 0.80 1246.0 4.0 20
18.00 TEF1416T18 1.40 0.00 1.35 536.0 1.75 536.0 0.0 0
19.00 TEF1416T19 2.25 0.00 2.20 536.0 2.90 536.0 0.0 0
20.00 TEF1416T20 3.20 0.00 3.20 515.0 3.90 490.0 0.0 0
21.00 TEF1416T21 4.20 0.00 4.20 515.0 4.90 490.0 0.0 0
22.00 TEF1416T22 5.10 0.00 5.10 642.0 6.10 642.0 0.0 0
23.00 TEF1416T23 6.10 0.00 6.10 1177.0 7.00 1090.0 0.0 0
Trading Center