$47.11 -0.19 (-0.40%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 17, 2014 | 03:31 PM
Last Trade: 47.11
Trade Time: Sep 17 03:31 PM Eastern Daylight Time
Change: -0.19 (-0.40%)
Prev Close: 47.30
Open: 47.26
Bid: 47.10
Ask: 47.11
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 GSK1420I37 10.00 0.00 10.00 31.0 10.30 64.0 0.0 0
38.00 GSK1420I38 9.00 0.00 8.90 20.0 9.30 64.0 0.0 0
39.00 GSK1420I39 8.00 0.00 8.00 245.0 8.30 59.0 0.0 0
40.00 GSK1420I40 7.00 0.00 7.00 229.0 7.30 77.0 0.0 0
41.00 GSK1420I41 6.00 0.00 6.00 142.0 6.30 381.0 0.0 0
42.00 GSK1420I42 4.87 -0.13 5.00 298.0 5.30 498.0 3.0 3
43.00 GSK1420I43 3.86 -0.14 3.90 125.0 4.40 447.0 1.0 1
44.00 GSK1420I44 2.60 -0.35 2.95 386.0 3.40 557.0 2.0 2
45.00 GSK1420I45 2.35 0.40 2.00 522.0 2.45 885.0 10.0 1,397
46.00 GSK1420I46 1.25 -0.10 1.05 615.0 1.55 1435.0 18.0 422
47.00 GSK1420I47 0.55 -0.05 0.35 1034.0 0.70 1980.0 10.0 4,402
48.00 GSK1420I48 0.15 0.00 0.05 1145.0 0.15 2138.0 138.0 1,987
49.00 GSK1420I49 0.03 -0.02 0.05 1.0 0.10 1343.0 7.0 1,354
50.00 GSK1420I50 0.05 0.00 0.05 10.0 0.05 321.0 3.0 1,916
52.50 GSK1420I52.5 0.05 0.00 0.05 84.0 0.05 574.0 52.0 531
55.00 GSK1420I55 0.10 0.05 0.05 10.0 0.05 212.0 9.0 46
57.50 GSK1420I57.5 0.05 0.00 0.05 255.0 0.05 213.0 0.0 0
60.00 GSK1420I60 0.05 0.00 0.00 0.0 0.05 197.0 0.0 0
62.50 GSK1420I62.5 0.05 0.00 0.00 0.0 0.05 184.0 0.0 0
65.00 GSK1420I65 0.05 0.00 0.00 0.0 0.05 222.0 0.0 0
67.50 GSK1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 GSK1420I70 0.05 0.00 0.00 0.0 0.05 200.0 0.0 0
75.00 GSK1420I75 0.05 0.00 0.00 0.0 0.05 196.0 0.0 0

Put Options: GSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 GSK1420U37 0.05 0.00 0.00 0.0 0.05 119.0 0.0 0
38.00 GSK1420U38 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
39.00 GSK1420U39 0.05 0.00 0.00 0.0 0.05 116.0 0.0 0
40.00 GSK1420U40 0.04 -0.01 0.00 0.0 0.05 113.0 1.0 1
41.00 GSK1420U41 0.02 -0.03 0.05 100.0 0.05 135.0 3.0 3
42.00 GSK1420U42 0.07 0.02 0.05 100.0 0.05 124.0 2.0 2
43.00 GSK1420U43 0.10 0.05 0.05 1.0 0.05 319.0 10.0 145
44.00 GSK1420U44 0.04 -0.01 0.05 235.0 0.10 1350.0 20.0 69
45.00 GSK1420U45 0.05 -0.05 0.05 2.0 0.10 925.0 2.0 539
46.00 GSK1420U46 0.13 0.03 0.05 652.0 0.20 2178.0 3.0 2,022
47.00 GSK1420U47 0.35 0.00 0.30 619.0 0.45 2296.0 5.0 3,286
48.00 GSK1420U48 1.00 0.00 0.75 1502.0 1.15 1087.0 30.0 794
49.00 GSK1420U49 1.89 0.24 1.65 1060.0 2.05 298.0 12.0 244
50.00 GSK1420U50 2.88 0.08 2.65 903.0 3.10 502.0 18.0 690
52.50 GSK1420U52.5 5.30 0.20 5.20 771.0 5.50 102.0 570.0 435
55.00 GSK1420U55 7.80 0.20 7.70 246.0 8.00 216.0 378.0 366
57.50 GSK1420U57.5 9.90 0.00 10.20 46.0 10.60 30.0 0.0 0
60.00 GSK1420U60 12.80 0.40 12.70 162.0 13.10 65.0 6.0 6
62.50 GSK1420U62.5 15.40 0.50 15.20 148.0 15.60 65.0 20.0 20
65.00 GSK1420U65 17.80 0.40 17.70 148.0 18.10 65.0 20.0 20
67.50 GSK1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 GSK1420U70 22.40 0.00 22.70 46.0 23.20 10.0 0.0 0
75.00 GSK1420U75 27.80 0.40 27.70 157.0 28.10 60.0 91.0 43