Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $34.29

down 0.00


22/9/2014 04:00 PM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Last Trade: 34.29
Trade Time: Sep 22 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 34.29
Open: 35.14
Bid: 33.01
Ask: 34.29
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 3%
Options:

Call Options: TV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TV1418J16 17.40 0.00 17.40 259.0 20.50 155.0 0.0 0
18.00 TV1418J18 14.70 0.00 14.70 25.0 18.50 24.0 0.0 0
19.00 TV1418J19 13.50 0.00 13.50 26.0 17.60 19.0 0.0 0
20.00 TV1418J20 13.00 0.10 12.90 32.0 16.50 40.0 1.0 1
21.00 TV1418J21 12.10 0.00 12.10 32.0 15.60 46.0 0.0 0
23.00 TV1418J23 10.10 0.00 10.10 35.0 13.60 45.0 0.0 0
24.00 TV1418J24 9.10 0.00 9.10 34.0 12.60 45.0 0.0 0
25.00 TV1418J25 8.70 0.00 8.70 21.0 10.10 21.0 0.0 0
26.00 TV1418J26 7.80 0.00 7.80 4.0 9.00 18.0 0.0 0
27.00 TV1418J27 7.00 0.00 7.00 5.0 8.00 25.0 0.0 0
28.00 TV1418J28 6.00 0.00 6.00 10.0 7.10 48.0 0.0 0
29.00 TV1418J29 6.50 1.50 5.00 32.0 6.10 45.0 1.0 1
30.00 TV1418J30 3.80 0.00 3.80 90.0 5.00 91.0 0.0 0
31.00 TV1418J31 3.00 0.00 3.00 31.0 3.70 6.0 0.0 0
32.00 TV1418J32 5.40 3.00 2.40 244.0 2.65 209.0 10.0 17
33.00 TV1418J33 2.97 1.37 1.60 146.0 1.85 43.0 5.0 5
34.00 TV1418J34 2.31 1.36 0.95 154.0 1.15 262.0 1.0 39
35.00 TV1418J35 0.75 0.00 0.50 14.0 0.60 47.0 3.0 132
36.00 TV1418J36 0.30 0.00 0.20 460.0 0.35 106.0 25.0 188
37.00 TV1418J37 0.40 0.30 0.10 255.0 0.25 238.0 50.0 1,112
38.00 TV1418J38 0.40 0.35 0.05 256.0 0.25 398.0 1.0 277
39.00 TV1418J39 0.50 0.25 0.05 215.0 0.25 277.0 7.0 332
40.00 TV1418J40 0.14 -0.01 0.05 200.0 0.15 168.0 10.0 44
41.00 TV1418J41 0.25 0.00 0.05 11.0 0.25 296.0 0.0 0
42.00 TV1418J42 0.25 0.00 0.05 11.0 0.25 194.0 0.0 0
43.00 TV1418J43 0.25 0.00 0.05 21.0 0.25 161.0 0.0 0
44.00 TV1418J44 0.25 0.00 0.05 10.0 0.25 150.0 0.0 0
45.00 TV1418J45 0.25 0.00 0.05 25.0 0.25 30.0 0.0 0
46.00 TV1418J46 0.25 0.00 0.05 10.0 0.25 150.0 0.0 0
47.00 TV1418J47 0.25 0.00 0.00 0.0 0.25 271.0 0.0 0

Put Options: TV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
16.00 TV1418V16 0.25 0.00 0.05 526.0 0.25 220.0 0.0 0
18.00 TV1418V18 0.25 0.00 0.05 1.0 0.25 220.0 0.0 0
19.00 TV1418V19 0.25 0.00 0.05 10.0 0.25 220.0 0.0 0
20.00 TV1418V20 0.25 0.00 0.05 16.0 0.25 220.0 0.0 0
21.00 TV1418V21 0.25 0.00 0.05 222.0 0.25 346.0 0.0 0
23.00 TV1418V23 0.25 0.00 0.05 12.0 0.25 346.0 0.0 0
24.00 TV1418V24 0.25 0.00 0.05 21.0 0.25 346.0 0.0 0
25.00 TV1418V25 0.25 0.00 0.05 21.0 0.25 413.0 0.0 0
26.00 TV1418V26 0.25 0.00 0.05 112.0 0.25 436.0 0.0 0
27.00 TV1418V27 0.25 0.00 0.05 21.0 0.25 430.0 0.0 0
28.00 TV1418V28 1.00 0.75 0.05 21.0 0.25 391.0 20.0 20
29.00 TV1418V29 0.25 0.00 0.05 21.0 0.25 401.0 0.0 0
30.00 TV1418V30 1.10 0.85 0.05 10.0 0.25 488.0 1500.0 1,500
31.00 TV1418V31 1.25 1.20 0.05 391.0 0.20 272.0 34.0 24
32.00 TV1418V32 0.40 0.25 0.15 220.0 0.30 240.0 1.0 5
33.00 TV1418V33 0.50 0.00 0.35 53.0 0.45 130.0 250.0 254
34.00 TV1418V34 0.40 -0.30 0.70 20.0 0.85 10.0 10.0 35
35.00 TV1418V35 1.20 0.00 1.20 72.0 1.40 20.0 4.0 140
36.00 TV1418V36 2.20 0.00 1.90 241.0 2.15 200.0 1.0 67
37.00 TV1418V37 2.00 -0.70 2.70 97.0 3.00 67.0 4.0 4
38.00 TV1418V38 1.65 -1.75 3.40 216.0 4.10 88.0 1.0 200
39.00 TV1418V39 4.10 0.00 4.10 46.0 5.30 24.0 0.0 0
40.00 TV1418V40 5.10 0.00 5.10 46.0 6.50 24.0 0.0 0
41.00 TV1418V41 6.10 0.00 6.10 21.0 7.30 10.0 0.0 0
42.00 TV1418V42 7.10 0.00 7.10 21.0 8.50 5.0 0.0 0
43.00 TV1418V43 6.90 0.00 6.90 269.0 9.90 115.0 0.0 0
44.00 TV1418V44 7.50 0.00 7.60 35.0 10.80 10.0 0.0 0
45.00 TV1418V45 8.50 0.00 8.50 445.0 12.20 130.0 0.0 0
46.00 TV1418V46 9.50 0.00 9.50 45.0 12.90 21.0 0.0 0
47.00 TV1418V47 10.50 0.00 10.50 269.0 13.80 115.0 0.0 0
Trading Center