Grupo Televisa S.A. (TV) Option Chain

TV 
$33.5
*  
0.07
0.21%
Get TV Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading TV now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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

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
December 2014
Dec 20, 2014 6.50 0.70 4.90 0 0 TV 31 Dec 20, 2014 0.45 0.25 0 20
Dec 20, 2014 4.40 0 TV 32 Dec 20, 2014 0.60 0.25 0 6
Dec 20, 2014 0.05 0.30 1.20 0 10 TV 33 Dec 20, 2014 0.45 0.20 0 43
Dec 20, 2014 0.30 0.25 0 76 TV 34 Dec 20, 2014 0.35 0.05 0.75 0 48
Dec 20, 2014 1.45 0.25 0 9 TV 35 Dec 20, 2014 0.30 0.65 2.00 0 64
Dec 20, 2014 0.85 0.25 0 351 TV 36 Dec 20, 2014 0.50 1.85 2.70 0 170
January 2015
Jan 17, 2015 1.35 2.50 3.40 0 7 TV 31 Jan 17, 2015 0.60 0.25 0.45 0 15
Jan 17, 2015 2.05 0.30 1.95 2.20 10 52 TV 32 Jan 17, 2015 0.85 0.50 0.65 0 51
Jan 17, 2015 1.70 1.00 1.30 1.55 10 64 TV 33 Jan 17, 2015 0.45 0.80 1.05 0 26
Jan 17, 2015 1.05 0.10 0.85 1.05 15 158 TV 34 Jan 17, 2015 1.45 1.35 1.55 10 230
Jan 17, 2015 0.70 0.10 0.55 0.75 5 5060 TV 35 Jan 17, 2015 1.30 2.00 2.30 0 67
Jan 17, 2015 0.50 0.10 0.30 0.50 95 3550 TV 36 Jan 17, 2015 2.55 2.45 3.20 0 290
April 2015
Apr 17, 2015 3.40 3.40 4.60 0 20 TV 31 Apr 17, 2015 1.60 1.00 1.30 0 29
Apr 17, 2015 2.10 2.85 3.30 0 1 TV 32 Apr 17, 2015 1.55 -0.50 1.30 1.70 5 31
Apr 17, 2015 2.70 1.05 2.35 2.70 1 12 TV 33 Apr 17, 2015 2.55 1.75 2.15 0 10
Apr 17, 2015 1.25 1.85 2.25 0 25 TV 34 Apr 17, 2015 2.60 2.25 2.70 0 14
Apr 17, 2015 1.35 1.45 1.85 0 73 TV 35 Apr 17, 2015 3.20 2.85 3.30 0 34
Apr 17, 2015 1.05 1.15 1.50 0 63 TV 36 Apr 17, 2015 1.95 3.40 4.00 0 193
July 2015
Jul 17, 2015 2.10 6.20 0 TV 31 Jul 17, 2015 1.90 1.00 2.15 0 11
Jul 17, 2015 2.70 3.30 4.30 0 7 TV 32 Jul 17, 2015 2.80 2.00 2.55 0 17
Jul 17, 2015 2.90 4.00 0 TV 33 Jul 17, 2015 3.30 2.45 3.00 0 10
Jul 17, 2015 2.20 2.40 3.20 0 14 TV 34 Jul 17, 2015 3.50 2.95 3.50 0 13
Jul 17, 2015 2.25 0.55 2.00 2.75 1 13 TV 35 Jul 17, 2015 4.00 3.50 4.10 0 17
Jul 17, 2015 0.30 2.35 0 TV 36 Jul 17, 2015 4.20 4.00 4.70 0 17

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.