$34.31 +0.46 (1.36%) Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs - NYSE

Oct. 23, 2014 | 04:00 PM
Last Trade: 34.31
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.46 (1.36%)
Prev Close: 33.85
Open: 33.94
Bid: 31.26
Ask: 37.40
Options:

Call Options: TV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 TV1422K18 14.10 0.00 15.50 245.0 16.60 20.0 0.0 0
19.00 TV1422K19 13.10 0.00 13.00 20.0 17.40 20.0 0.0 0
20.00 TV1422K20 12.10 0.00 12.00 20.0 16.40 20.0 0.0 0
21.00 TV1422K21 11.10 0.00 11.30 20.0 15.10 20.0 0.0 0
23.00 TV1422K23 9.10 0.00 9.30 20.0 13.10 20.0 0.0 0
24.00 TV1422K24 8.10 0.00 8.30 20.0 12.10 20.0 0.0 0
25.00 TV1422K25 7.10 0.00 7.30 20.0 11.10 20.0 0.0 0
26.00 TV1422K26 6.10 0.00 6.40 64.0 10.10 30.0 0.0 0
27.00 TV1422K27 5.10 0.00 5.10 102.0 9.40 30.0 0.0 0
28.00 TV1422K28 4.10 0.00 4.10 276.0 8.30 80.0 0.0 0
29.00 TV1422K29 3.20 0.00 3.00 313.0 6.80 76.0 0.0 0
30.00 TV1422K30 2.35 0.00 3.60 69.0 6.40 46.0 0.0 0
31.00 TV1422K31 1.60 0.00 2.85 166.0 3.60 12.0 0.0 0
32.00 TV1422K32 1.05 0.00 2.00 403.0 2.80 145.0 0.0 0
33.00 TV1422K33 1.20 -0.25 1.70 84.0 1.90 20.0 4.0 14
34.00 TV1422K34 1.00 0.10 1.05 5.0 1.25 54.0 20.0 2,477
35.00 TV1422K35 0.80 0.30 0.65 25.0 0.75 12.0 50.0 85
36.00 TV1422K36 0.40 0.15 0.30 84.0 0.50 80.0 70.0 149
37.00 TV1422K37 0.15 0.00 0.05 522.0 0.30 85.0 2.0 2
38.00 TV1422K38 0.50 0.00 0.10 45.0 0.45 233.0 0.0 0
39.00 TV1422K39 0.60 0.00 0.05 41.0 0.40 231.0 0.0 0
40.00 TV1422K40 0.60 0.00 0.05 21.0 0.35 225.0 0.0 0
41.00 TV1422K41 0.55 0.00 0.05 164.0 0.35 198.0 0.0 0
42.00 TV1422K42 0.25 0.00 0.05 156.0 0.35 199.0 0.0 0
43.00 TV1422K43 0.25 0.00 0.00 0.0 0.35 230.0 0.0 0

Put Options: TV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
18.00 TV1422W18 0.50 0.00 0.00 0.0 0.50 337.0 0.0 0
19.00 TV1422W19 0.50 0.00 0.00 0.0 0.35 202.0 0.0 0
20.00 TV1422W20 0.50 0.00 0.00 0.0 0.35 197.0 0.0 0
21.00 TV1422W21 0.50 0.00 0.00 0.0 0.35 197.0 0.0 0
23.00 TV1422W23 0.55 0.00 0.00 0.0 0.35 202.0 0.0 0
24.00 TV1422W24 0.55 0.00 0.00 0.0 0.35 201.0 0.0 0
25.00 TV1422W25 0.55 0.00 0.00 0.0 0.35 211.0 0.0 0
26.00 TV1422W26 0.30 0.00 0.00 0.0 0.35 240.0 0.0 0
27.00 TV1422W27 0.55 0.00 0.05 10.0 0.35 229.0 0.0 0
28.00 TV1422W28 0.60 0.00 0.05 41.0 0.35 236.0 0.0 0
29.00 TV1422W29 0.60 0.00 0.10 21.0 0.40 262.0 0.0 0
30.00 TV1422W30 0.65 0.00 0.05 11.0 0.45 302.0 0.0 0
31.00 TV1422W31 0.05 0.00 0.05 10.0 0.45 290.0 0.0 0
32.00 TV1422W32 0.65 0.35 0.20 111.0 0.40 167.0 245.0 211
33.00 TV1422W33 0.70 0.00 0.45 40.0 0.55 55.0 31.0 905
34.00 TV1422W34 0.85 -0.10 0.75 65.0 0.90 83.0 17.0 35
35.00 TV1422W35 2.30 0.70 1.35 50.0 1.45 17.0 12.0 17
36.00 TV1422W36 1.95 0.00 2.00 20.0 2.80 210.0 0.0 0
37.00 TV1422W37 2.35 0.00 2.80 20.0 3.60 241.0 0.0 0
38.00 TV1422W38 3.60 0.00 3.50 156.0 5.70 41.0 0.0 0
39.00 TV1422W39 2.70 0.00 3.20 333.0 6.60 163.0 0.0 0
40.00 TV1422W40 3.70 0.00 3.90 313.0 8.10 86.0 0.0 0
41.00 TV1422W41 4.70 0.00 4.90 87.0 9.00 20.0 0.0 0
42.00 TV1422W42 5.70 0.00 5.90 80.0 9.70 30.0 0.0 0
43.00 TV1422W43 6.70 0.00 8.40 25.0 9.50 50.0 0.0 0