$44.41 +0.78 (1.79%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 22, 2014 | 04:00 PM
Last Trade: 44.41
Trade Time: Oct 22 04:00 PM Eastern Daylight Time
Change: +0.78 (1.79%)
Prev Close: 43.63
Open: 44.60
Bid: 44.50
Ask: 44.52
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GSK1422K35 0.00 0.00 9.30 108.0 9.80 110.0 0.0 0
36.00 GSK1422K36 0.00 0.00 8.30 116.0 8.80 100.0 0.0 0
37.00 GSK1422K37 9.80 3.50 7.20 33.0 7.80 33.0 20.0 20
38.00 GSK1422K38 5.30 0.00 6.30 76.0 6.80 98.0 0.0 0
39.00 GSK1422K39 4.54 0.24 5.30 120.0 5.80 146.0 1.0 1
40.00 GSK1422K40 3.58 0.18 4.30 88.0 4.80 145.0 1.0 9
41.00 GSK1422K41 2.68 0.33 3.40 108.0 3.80 132.0 1.0 11
42.00 GSK1422K42 1.80 0.00 2.45 148.0 2.95 544.0 6.0 83
43.00 GSK1422K43 1.85 0.55 1.65 262.0 2.10 1196.0 35.0 871
44.00 GSK1422K44 1.00 0.20 1.00 41.0 1.15 756.0 133.0 2,774
45.00 GSK1422K45 0.60 0.18 0.50 1119.0 0.70 1095.0 485.0 954
46.00 GSK1422K46 0.30 0.09 0.25 22.0 0.30 20.0 12.0 1,911
47.00 GSK1422K47 0.15 0.05 0.10 356.0 0.20 468.0 169.0 1,183
48.00 GSK1422K48 0.10 0.04 0.05 112.0 0.15 629.0 95.0 2,002
49.00 GSK1422K49 0.07 0.00 0.05 5.0 0.15 625.0 5.0 1,123
50.00 GSK1422K50 0.04 -0.01 0.05 11.0 0.05 82.0 8.0 1,805
52.50 GSK1422K52.5 0.02 -0.03 0.05 10.0 0.05 75.0 5.0 2,288
55.00 GSK1422K55 0.05 0.00 0.05 7.0 0.05 88.0 24.0 1,217
57.50 GSK1422K57.5 0.05 0.00 0.05 1.0 0.10 126.0 6.0 1,682
60.00 GSK1422K60 0.05 0.00 0.05 125.0 0.10 126.0 7.0 1,018
62.50 GSK1422K62.5 0.05 0.00 0.05 50.0 0.05 100.0 2.0 41
65.00 GSK1422K65 0.05 0.00 0.05 10.0 0.05 100.0 1.0 3
67.50 GSK1422K67.5 0.05 0.00 0.05 16.0 0.15 16.0 0.0 0
70.00 GSK1422K70 0.05 0.00 0.05 10.0 0.05 100.0 0.0 0
72.50 GSK1422K72.5 0.10 0.00 0.00 0.0 0.10 16.0 0.0 0
75.00 GSK1422K75 0.05 0.00 0.00 0.0 0.05 100.0 0.0 0
80.00 GSK1422K80 0.02 -0.03 0.00 0.0 0.05 93.0 3.0 3
85.00 GSK1422K85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: GSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GSK1422W35 0.00 0.00 0.00 0.0 0.05 51.0 0.0 0
36.00 GSK1422W36 0.00 0.00 0.00 0.0 0.05 48.0 0.0 0
37.00 GSK1422W37 0.10 -0.05 0.05 356.0 0.10 347.0 7.0 7
38.00 GSK1422W38 0.13 0.00 0.05 158.0 0.10 400.0 11.0 27
39.00 GSK1422W39 0.15 0.00 0.05 468.0 0.15 654.0 5.0 35
40.00 GSK1422W40 0.20 0.00 0.05 400.0 0.20 731.0 64.0 712
41.00 GSK1422W41 0.45 0.00 0.15 164.0 0.25 451.0 26.0 483
42.00 GSK1422W42 0.41 -0.24 0.20 1460.0 0.40 281.0 149.0 604
43.00 GSK1422W43 0.60 -0.50 0.50 278.0 0.65 103.0 153.0 532
44.00 GSK1422W44 0.95 -0.64 0.95 933.0 1.10 111.0 37.0 779
45.00 GSK1422W45 1.60 -0.55 1.50 755.0 1.70 31.0 8.0 1,478
46.00 GSK1422W46 3.42 0.42 1.90 1614.0 2.55 641.0 12.0 1,255
47.00 GSK1422W47 4.33 0.43 2.80 1644.0 3.40 193.0 5.0 643
48.00 GSK1422W48 5.25 0.45 3.80 421.0 4.40 90.0 9.0 388
49.00 GSK1422W49 6.23 0.43 4.80 198.0 5.30 110.0 3.0 182
50.00 GSK1422W50 6.04 -1.28 5.80 590.0 6.30 408.0 2590.0 4,806
52.50 GSK1422W52.5 8.44 -0.76 8.30 220.0 8.90 36.0 2.0 1,120
55.00 GSK1422W55 12.50 0.80 10.80 44.0 11.30 27.0 3.0 217
57.50 GSK1422W57.5 15.97 1.77 13.30 259.0 13.80 18.0 3.0 101
60.00 GSK1422W60 18.61 1.91 15.80 19.0 16.30 27.0 1.0 39
62.50 GSK1422W62.5 19.20 0.00 18.30 32.0 18.90 27.0 0.0 0
65.00 GSK1422W65 21.70 0.00 20.30 11.0 21.40 27.0 0.0 0
67.50 GSK1422W67.5 14.10 0.00 14.10 20.0 19.10 20.0 0.0 0
70.00 GSK1422W70 18.10 -8.60 25.80 25.0 26.40 29.0 10.0 20
72.50 GSK1422W72.5 19.00 0.00 19.00 20.0 24.00 20.0 0.0 0
75.00 GSK1422W75 22.70 -9.00 30.80 13.0 31.40 20.0 10.0 10
80.00 GSK1422W80 35.00 -1.70 35.80 28.0 36.40 29.0 10.0 10
85.00 GSK1422W85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0