Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $32.59

down 0.00


22/4/2014 06:40 PM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Last Trade: 32.59
Trade Time: Apr 22 06:40 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 32.59
Open: 33.11
Bid: 32.00
Ask: 32.60
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 6%
Options:

Call Options: TV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TV1417E16 15.40 0.00 15.40 16.0 17.80 16.0 0.0 0
18.00 TV1417E18 13.40 0.00 13.40 275.0 15.80 186.0 0.0 0
19.00 TV1417E19 12.70 0.00 12.70 21.0 14.70 21.0 0.0 0
20.00 TV1417E20 11.40 0.00 11.40 16.0 13.80 16.0 0.0 0
21.00 TV1417E21 10.70 0.00 10.70 373.0 12.70 283.0 0.0 0
23.00 TV1417E23 9.10 0.00 9.10 21.0 10.30 21.0 0.0 0
24.00 TV1417E24 8.10 0.00 8.10 21.0 9.30 21.0 0.0 0
25.00 TV1417E25 7.10 0.00 7.10 21.0 8.30 21.0 0.0 0
26.00 TV1417E26 6.20 0.00 6.20 21.0 7.30 21.0 0.0 0
27.00 TV1417E27 5.10 0.00 5.10 335.0 6.20 323.0 0.0 0
28.00 TV1417E28 4.30 0.00 4.30 11.0 5.20 11.0 0.0 0
29.00 TV1417E29 4.40 1.10 3.30 436.0 4.30 416.0 6.0 6
30.00 TV1417E30 2.70 0.00 2.70 332.0 3.50 411.0 0.0 0
31.00 TV1417E31 1.95 0.00 1.95 61.0 2.40 441.0 0.0 0
32.00 TV1417E32 1.80 0.55 1.25 297.0 1.50 220.0 4.0 7
33.00 TV1417E33 0.80 0.00 0.70 347.0 0.90 77.0 1.0 110
34.00 TV1417E34 1.35 1.00 0.35 280.0 0.55 319.0 10.0 40
35.00 TV1417E35 0.40 0.25 0.15 312.0 0.40 485.0 10.0 22
36.00 TV1417E36 0.05 0.00 0.05 90.0 0.30 480.0 10.0 158
37.00 TV1417E37 0.45 0.00 0.05 11.0 0.45 444.0 0.0 0
38.00 TV1417E38 0.40 0.00 0.05 10.0 0.40 455.0 0.0 0
39.00 TV1417E39 0.30 0.00 0.05 10.0 0.30 455.0 0.0 0
40.00 TV1417E40 0.25 0.00 0.00 0.0 0.25 445.0 0.0 0

Put Options: TV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TV1417Q16 0.30 0.00 0.00 0.0 0.30 445.0 0.0 0
18.00 TV1417Q18 0.30 0.00 0.00 0.0 0.30 445.0 0.0 0
19.00 TV1417Q19 0.30 0.00 0.00 0.0 0.30 445.0 0.0 0
20.00 TV1417Q20 0.35 0.00 0.00 0.0 0.35 445.0 0.0 0
21.00 TV1417Q21 0.35 0.00 0.00 0.0 0.35 445.0 0.0 0
23.00 TV1417Q23 0.30 0.00 0.05 11.0 0.30 455.0 0.0 0
24.00 TV1417Q24 0.30 0.00 0.05 11.0 0.30 455.0 0.0 0
25.00 TV1417Q25 0.40 0.00 0.05 11.0 0.40 455.0 0.0 0
26.00 TV1417Q26 0.30 0.00 0.05 11.0 0.30 469.0 0.0 0
27.00 TV1417Q27 0.45 0.00 0.05 11.0 0.45 469.0 0.0 0
28.00 TV1417Q28 0.10 0.00 0.10 119.0 0.30 419.0 0.0 0
29.00 TV1417Q29 0.15 0.00 0.15 416.0 0.40 440.0 0.0 0
30.00 TV1417Q30 0.40 0.15 0.25 328.0 0.40 143.0 30.0 725
31.00 TV1417Q31 0.55 0.15 0.40 515.0 0.60 265.0 100.0 662
32.00 TV1417Q32 0.66 0.00 0.65 445.0 0.85 50.0 90.0 598
33.00 TV1417Q33 0.85 -0.25 1.10 215.0 1.30 83.0 10.0 13
34.00 TV1417Q34 1.65 0.00 1.65 336.0 2.00 256.0 0.0 0
35.00 TV1417Q35 2.40 0.00 2.40 340.0 2.80 256.0 0.0 0
36.00 TV1417Q36 3.00 0.00 3.00 418.0 4.00 406.0 0.0 0
37.00 TV1417Q37 4.00 0.00 4.00 297.0 4.90 260.0 0.0 0
38.00 TV1417Q38 4.90 0.00 4.90 322.0 5.90 253.0 0.0 0
39.00 TV1417Q39 5.80 0.00 5.80 119.0 7.20 170.0 0.0 0
40.00 TV1417Q40 6.80 0.00 6.80 336.0 8.10 297.0 0.0 0
Trading Center