Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $33.06

up +0.03


17/4/2014 06:40 PM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Last Trade: 33.06
Trade Time: Apr 17 06:40 PM Eastern Daylight Time
Change: 0.03 (0.09 %)
Prev Close: 33.03
Open: 33.00
Bid: 33.07
Ask: 33.08
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get TV Trend Analysis - it has outperformed the S&P 500 by 11%
Options:

Call Options: TV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TV1419D15 16.80 0.00 16.90 26.0 19.30 26.0 0.0 0
16.00 TV1419D16 15.80 0.00 15.90 26.0 18.30 26.0 0.0 0
18.00 TV1419D18 13.80 0.00 13.90 26.0 16.30 26.0 0.0 0
19.00 TV1419D19 12.80 0.00 12.90 319.0 15.30 319.0 0.0 0
20.00 TV1419D20 7.80 -4.00 11.90 16.0 14.30 16.0 10.0 10
21.00 TV1419D21 10.90 0.00 11.00 229.0 13.00 166.0 0.0 0
22.00 TV1419D22 10.20 0.00 10.10 26.0 11.50 9.0 0.0 0
23.00 TV1419D23 9.60 0.00 9.50 9.0 10.50 9.0 0.0 0
24.00 TV1419D24 5.20 -3.50 8.50 379.0 9.40 338.0 1.0 10
25.00 TV1419D25 8.50 0.90 7.50 379.0 8.50 339.0 1.0 1
26.00 TV1419D26 6.80 0.10 6.50 329.0 7.40 343.0 2.0 4
27.00 TV1419D27 1.65 -4.05 5.50 356.0 6.50 364.0 1.0 22
28.00 TV1419D28 4.00 -0.70 4.60 362.0 5.40 333.0 20.0 18
29.00 TV1419D29 4.00 0.30 3.60 381.0 4.40 375.0 8.0 14
30.00 TV1419D30 2.90 0.15 2.95 256.0 3.20 237.0 50.0 2,071
31.00 TV1419D31 2.23 0.00 1.85 316.0 2.30 314.0 5.0 703
32.00 TV1419D32 1.26 0.00 0.85 335.0 1.30 295.0 5.0 811
33.00 TV1419D33 0.13 -0.07 0.20 1.0 0.20 309.0 45.0 157
34.00 TV1419D34 0.21 0.16 0.05 41.0 0.05 208.0 1.0 1,672
35.00 TV1419D35 0.15 -0.10 0.05 672.0 0.25 437.0 5.0 5
36.00 TV1419D36 0.30 0.00 0.05 10.0 0.30 429.0 0.0 0
37.00 TV1419D37 0.25 0.00 0.05 730.0 0.40 405.0 0.0 0
38.00 TV1419D38 0.30 0.00 0.05 5.0 0.35 439.0 0.0 0
39.00 TV1419D39 0.30 0.00 0.05 71.0 0.35 430.0 0.0 0
40.00 TV1419D40 0.30 0.00 0.00 0.0 0.35 430.0 0.0 0
41.00 TV1419D41 0.30 0.00 0.00 0.0 0.35 430.0 0.0 0
42.00 TV1419D42 0.25 0.00 0.00 0.0 0.30 430.0 0.0 0

Put Options: TV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
15.00 TV1419P15 0.30 0.00 0.00 0.0 0.30 430.0 0.0 0
16.00 TV1419P16 0.30 0.00 0.00 0.0 0.30 430.0 0.0 0
18.00 TV1419P18 0.30 0.00 0.05 5.0 0.30 430.0 0.0 0
19.00 TV1419P19 0.30 0.00 0.05 11.0 0.30 430.0 0.0 0
20.00 TV1419P20 0.30 0.00 0.05 11.0 0.35 430.0 0.0 0
21.00 TV1419P21 0.25 0.00 0.05 11.0 0.40 404.0 0.0 0
22.00 TV1419P22 0.25 0.00 0.05 226.0 0.40 405.0 0.0 0
23.00 TV1419P23 0.25 0.00 0.05 221.0 0.40 405.0 0.0 0
24.00 TV1419P24 0.25 0.00 0.05 389.0 0.25 430.0 0.0 0
25.00 TV1419P25 0.20 -0.05 0.05 850.0 0.35 940.0 36.0 71
26.00 TV1419P26 0.60 0.30 0.05 11.0 0.35 940.0 10.0 26
27.00 TV1419P27 0.20 -0.10 0.05 11.0 0.35 950.0 646.0 300
28.00 TV1419P28 0.07 -0.23 0.05 11.0 0.40 725.0 2.0 400
29.00 TV1419P29 0.16 -0.14 0.05 675.0 0.35 650.0 2.0 1,602
30.00 TV1419P30 0.05 -0.25 0.05 22.0 0.40 501.0 38.0 731
31.00 TV1419P31 0.05 -0.25 0.05 10.0 0.20 478.0 23.0 23
32.00 TV1419P32 0.25 0.20 0.05 7.0 0.20 476.0 51.0 95
33.00 TV1419P33 0.05 -0.10 0.05 20.0 0.10 107.0 30.0 200
34.00 TV1419P34 0.60 -0.30 0.70 298.0 1.15 300.0 10.0 10
35.00 TV1419P35 1.80 0.00 1.65 305.0 2.15 276.0 0.0 0
36.00 TV1419P36 2.55 0.00 2.65 295.0 3.40 359.0 0.0 0
37.00 TV1419P37 3.60 0.00 3.60 229.0 4.40 229.0 0.0 0
38.00 TV1419P38 4.60 0.00 4.50 166.0 5.40 146.0 0.0 0
39.00 TV1419P39 5.40 0.00 5.50 166.0 6.60 146.0 0.0 0
40.00 TV1419P40 6.40 0.00 6.30 166.0 7.50 146.0 0.0 0
41.00 TV1419P41 7.30 0.00 7.20 319.0 8.70 319.0 0.0 0
42.00 TV1419P42 8.40 0.00 8.50 9.0 9.50 9.0 0.0 0
Trading Center