Grupo Televisa Shs Sponsored American Deposit Receipt Repr 5 Shs $34.91

up +0.71


25/7/2014 04:03 PM  |  NYSE : TV  
Industries : Media / Broadcasting - Tv
Last Trade: 34.91
Trade Time: Jul 25 04:03 PM Eastern Daylight Time
Change: 0.71 (2.08 %)
Prev Close: 34.20
Open: 34.21
Bid: 32.42
Ask: 38.09
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 4567%
Options:

Call Options: TV

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 TV1416H26 7.80 0.00 8.40 146.0 9.60 50.0 0.0 0
27.00 TV1416H27 6.80 0.00 7.40 92.0 8.60 54.0 0.0 0
28.00 TV1416H28 5.80 0.00 6.40 39.0 7.20 21.0 0.0 0
29.00 TV1416H29 4.80 0.00 5.40 82.0 6.20 10.0 0.0 0
30.00 TV1416H30 4.00 0.00 4.40 116.0 5.20 36.0 0.0 0
31.00 TV1416H31 3.20 0.20 3.40 234.0 4.40 69.0 11.0 16
32.00 TV1416H32 2.35 0.00 2.90 21.0 3.20 31.0 0.0 0
33.00 TV1416H33 3.00 1.50 2.05 59.0 2.25 65.0 7.0 16
34.00 TV1416H34 1.05 0.20 1.25 63.0 1.45 64.0 22.0 24
35.00 TV1416H35 0.40 0.00 0.65 65.0 0.80 31.0 635.0 792
36.00 TV1416H36 0.40 0.30 0.25 31.0 0.35 44.0 20.0 97
37.00 TV1416H37 0.15 0.10 0.05 189.0 0.15 62.0 2.0 22
38.00 TV1416H38 0.20 -0.05 0.05 10.0 0.25 319.0 2.0 22
39.00 TV1416H39 0.25 0.00 0.05 54.0 0.25 207.0 0.0 0
40.00 TV1416H40 0.25 0.00 0.05 60.0 0.25 207.0 0.0 0
41.00 TV1416H41 0.15 -0.10 0.00 0.0 0.25 312.0 6.0 4
42.00 TV1416H42 0.25 0.00 0.00 0.0 0.25 207.0 0.0 0

Put Options: TV

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
26.00 TV1416T26 0.25 0.00 0.05 36.0 0.25 305.0 0.0 0
27.00 TV1416T27 0.25 0.00 0.05 136.0 0.25 319.0 0.0 0
28.00 TV1416T28 0.25 0.00 0.05 139.0 0.25 308.0 0.0 0
29.00 TV1416T29 0.25 0.00 0.05 153.0 0.25 303.0 0.0 0
30.00 TV1416T30 0.25 0.00 0.05 31.0 0.25 335.0 0.0 0
31.00 TV1416T31 0.05 0.00 0.05 10.0 0.25 248.0 0.0 0
32.00 TV1416T32 0.15 0.00 0.05 97.0 0.25 211.0 0.0 0
33.00 TV1416T33 0.75 0.40 0.15 31.0 0.25 21.0 21.0 21
34.00 TV1416T34 0.60 0.00 0.35 21.0 0.50 167.0 15.0 32
35.00 TV1416T35 1.25 0.00 0.70 11.0 0.85 35.0 54.0 180
36.00 TV1416T36 1.05 -0.85 1.30 40.0 1.45 31.0 76.0 76
37.00 TV1416T37 2.32 -0.13 2.10 31.0 2.25 31.0 5.0 7
38.00 TV1416T38 3.40 0.00 3.00 21.0 3.50 41.0 0.0 0
39.00 TV1416T39 4.40 0.00 3.90 21.0 4.50 31.0 0.0 0
40.00 TV1416T40 5.20 0.00 4.60 176.0 5.70 46.0 0.0 0
41.00 TV1416T41 6.20 0.00 5.80 38.0 6.70 20.0 0.0 0
42.00 TV1416T42 7.20 0.00 5.90 300.0 7.70 35.0 0.0 0
Trading Center