Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $37.08

down -0.10


21/8/2014 04:02 PM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Last Trade: 37.08
Trade Time: Aug 21 04:02 PM Eastern Daylight Time
Change: -0.10 (-0.27 %)
Prev Close: 37.18
Open: 37.17
Bid: 33.74
Ask: 40.42
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 15%
Options:

Call Options: TV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TV1420I27 9.40 0.00 9.50 360.0 10.90 327.0 0.0 0
28.00 TV1420I28 8.40 0.00 8.50 11.0 9.60 21.0 0.0 0
29.00 TV1420I29 7.10 -0.90 7.50 29.0 8.90 16.0 2.0 2
30.00 TV1420I30 6.60 0.00 5.00 11.0 7.60 31.0 0.0 0
31.00 TV1420I31 6.00 0.00 5.50 99.0 6.90 61.0 0.0 0
32.00 TV1420I32 5.00 0.00 4.50 128.0 5.90 11.0 0.0 0
33.00 TV1420I33 4.30 0.30 3.50 378.0 5.00 279.0 5.0 5
34.00 TV1420I34 3.20 0.00 3.10 31.0 3.40 36.0 0.0 0
35.00 TV1420I35 1.25 -1.10 2.25 97.0 2.45 90.0 5.0 5
36.00 TV1420I36 1.25 -0.35 1.50 77.0 1.65 92.0 8.0 316
37.00 TV1420I37 1.10 0.20 0.85 81.0 1.05 158.0 7.0 201
38.00 TV1420I38 0.55 0.00 0.40 68.0 0.60 164.0 30.0 265
39.00 TV1420I39 0.20 0.00 0.20 20.0 0.30 69.0 9.0 9
40.00 TV1420I40 0.10 0.00 0.05 176.0 0.15 43.0 1.0 10
41.00 TV1420I41 0.25 0.00 0.00 0.0 0.25 311.0 0.0 0
42.00 TV1420I42 0.25 0.00 0.00 0.0 0.25 209.0 0.0 0
43.00 TV1420I43 0.25 0.00 0.00 0.0 0.25 226.0 0.0 0
44.00 TV1420I44 0.25 0.00 0.00 0.0 0.25 474.0 0.0 0

Put Options: TV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
27.00 TV1420U27 0.25 0.00 0.05 21.0 0.25 576.0 0.0 0
28.00 TV1420U28 0.25 0.00 0.05 147.0 0.25 259.0 0.0 0
29.00 TV1420U29 0.25 0.00 0.05 11.0 0.25 260.0 0.0 0
30.00 TV1420U30 0.25 0.00 0.05 11.0 0.25 269.0 0.0 0
31.00 TV1420U31 0.25 0.00 0.05 21.0 0.25 300.0 0.0 0
32.00 TV1420U32 0.25 0.00 0.05 21.0 0.25 381.0 0.0 0
33.00 TV1420U33 0.35 0.30 0.05 108.0 0.25 494.0 20.0 26
34.00 TV1420U34 0.10 0.00 0.10 31.0 0.25 232.0 0.0 0
35.00 TV1420U35 1.60 1.35 0.25 10.0 0.35 177.0 7.0 19
36.00 TV1420U36 0.50 0.00 0.45 31.0 0.55 43.0 50.0 70
37.00 TV1420U37 0.80 0.05 0.80 31.0 0.95 92.0 10.0 20
38.00 TV1420U38 1.30 0.00 1.35 47.0 1.55 61.0 0.0 0
39.00 TV1420U39 2.00 0.00 2.10 21.0 2.30 66.0 0.0 0
40.00 TV1420U40 2.80 0.00 2.95 31.0 3.20 71.0 0.0 0
41.00 TV1420U41 3.20 0.00 3.20 438.0 4.60 308.0 0.0 0
42.00 TV1420U42 4.70 0.00 4.20 11.0 5.60 39.0 0.0 0
43.00 TV1420U43 5.30 0.00 5.20 11.0 6.60 39.0 0.0 0
44.00 TV1420U44 6.50 0.00 6.40 429.0 7.30 230.0 0.0 0
Trading Center