Grupo Televisa S.A. (TV) Option Chain

TV 
$34.43
*  
0.45
1.29%
Get TV Alerts
*Delayed - data as of Jul. 23, 2014 11:16 ET  -  Find a broker to begin trading TV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Call and put options are quoted in a table called a chain sheet. The chain sheet shows the price, volume and open interest for each option strike price and expiration month.


TV Options:  Type:

Option Chain for Grupo Televisa S.A. ( TV)

Calls Last Chg Bid Ask Vol Open Int Root Strike Puts Last Chg Bid Ask Vol Open Int
July 2014
Jul 19, 2014 3.07 0 0 TV 32.00 Jul 19, 2014 0.05 0 20
Jul 19, 2014 2.13 0 0 TV 33.00 Jul 19, 2014 0.20 0 63
Jul 19, 2014 1.30 0 0 TV 34.00 Jul 19, 2014 0.07 0 965
Jul 19, 2014 0.74 0 0 TV 35.00 Jul 19, 2014 0.27 0 255
Jul 19, 2014 0.05 0 1936 TV 36.00 Jul 19, 2014 1.05 0 0
Jul 19, 2014 0.17 0 118 TV 37.00 Jul 19, 2014 0
August 2014
Aug 16, 2014 2.55 2.70 0 TV 32.00 Aug 16, 2014 0.15 0.25 0
Aug 16, 2014 3.00 1.70 1.90 0 13 TV 33.00 Aug 16, 2014 0.75 0.30 0.40 0 21
Aug 16, 2014 1.05 1.00 1.15 0 24 TV 34.00 Aug 16, 2014 0.65 0.60 0.70 0 17
Aug 16, 2014 1.25 0.50 0.65 0 157 TV 35.00 Aug 16, 2014 1.10 0.15 1.10 1.20 11 128
Aug 16, 2014 0.40 0.20 0.30 0 97 TV 36.00 Aug 16, 2014 1.30 1.75 1.90 0 76
Aug 16, 2014 0.15 0.05 0.15 0 22 TV 37.00 Aug 16, 2014 1.73 2.50 2.85 0 9
September 2014
Sep 20, 2014 2.85 3.10 0 TV 32.00 Sep 20, 2014 0.45 0.55 0
Sep 20, 2014 2.10 2.25 0 TV 33.00 Sep 20, 2014 0.70 0.85 0
Sep 20, 2014 1.50 1.60 0 TV 34.00 Sep 20, 2014 1.05 1.20 0
Sep 20, 2014 0.95 1.10 0 TV 35.00 Sep 20, 2014 1.55 1.70 0
Sep 20, 2014 0.60 0.70 0 TV 36.00 Sep 20, 2014 2.15 2.30 0
Sep 20, 2014 0.30 0.45 0 TV 37.00 Sep 20, 2014 2.85 3.10 0
October 2014
Oct 18, 2014 2.20 3.10 3.30 0 16 TV 32.00 Oct 18, 2014 3.20 0.70 0.80 0 4
Oct 18, 2014 3.00 2.40 2.60 0 5 TV 33.00 Oct 18, 2014 2.40 0.95 1.10 0 4
Oct 18, 2014 2.40 1.80 1.95 0 45 TV 34.00 Oct 18, 2014 2.30 1.35 1.50 0 25
Oct 18, 2014 1.71 1.25 1.45 0 127 TV 35.00 Oct 18, 2014 2.05 1.85 2.00 0 89
Oct 18, 2014 1.35 0.85 1.00 0 169 TV 36.00 Oct 18, 2014 1.80 2.40 2.60 0 43
Oct 18, 2014 1.04 0.55 0.70 0 167 TV 37.00 Oct 18, 2014 3.01 3.10 3.30 0 4
January 2015
Jan 17, 2015 3.70 4.00 0 TV 32.00 Jan 17, 2015 1.25 1.45 0
Jan 17, 2015 3.00 3.30 0 TV 33.00 Jan 17, 2015 2.75 1.60 1.85 0 1
Jan 17, 2015 3.10 2.50 2.70 0 33 TV 34.00 Jan 17, 2015 2.05 2.25 0
Jan 17, 2015 2.35 2.00 2.20 0 5052 TV 35.00 Jan 17, 2015 2.55 2.75 0
Jan 17, 2015 1.67 1.60 1.75 0 2583 TV 36.00 Jan 17, 2015 3.10 3.40 0
Jan 17, 2015 1.56 1.25 1.40 0 2 TV 37.00 Jan 17, 2015 3.70 4.00 0

Options Center

Get Options Commentary, News and Trading suggestions from our Options Center.
New to options investing? Be sure to check out our Options Trading Guide.

FX Options

New! You can view US Dollar settled currency options in the FX Options section.
Select your currency below to get started:


See also: Options Chain data entry page.