$47.06 0.00 (0.00%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 12, 2014 | 04:06 PM
Last Trade: 47.06
Trade Time: Sep 12 04:06 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 47.06
Open: 47.14
Bid: 47.07
Ask: 47.08
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 GSK1420I37 9.80 0.00 9.80 596.0 10.20 123.0 0.0 0
38.00 GSK1420I38 8.80 0.00 8.80 58.0 9.20 36.0 0.0 0
39.00 GSK1420I39 7.80 0.00 7.80 224.0 8.20 224.0 0.0 0
40.00 GSK1420I40 6.80 0.00 6.80 205.0 7.20 205.0 0.0 0
41.00 GSK1420I41 5.80 0.00 5.80 500.0 6.20 401.0 0.0 0
42.00 GSK1420I42 5.40 0.60 4.80 862.0 5.20 441.0 3.0 3
43.00 GSK1420I43 3.86 0.06 3.80 482.0 4.20 382.0 1.0 1
44.00 GSK1420I44 2.60 -0.25 2.85 798.0 3.30 630.0 2.0 2
45.00 GSK1420I45 1.85 0.00 1.85 845.0 2.30 373.0 20.0 1,397
46.00 GSK1420I46 1.07 0.00 0.95 1255.0 1.30 782.0 4.0 427
47.00 GSK1420I47 0.45 0.00 0.35 2194.0 0.50 44.0 6.0 555
48.00 GSK1420I48 0.05 0.00 0.05 1138.0 0.20 1565.0 1.0 2,034
49.00 GSK1420I49 0.03 0.00 0.05 9.0 0.05 339.0 7.0 1,356
50.00 GSK1420I50 0.03 -0.02 0.05 10.0 0.05 147.0 2.0 1,919
52.50 GSK1420I52.5 0.05 0.00 0.05 84.0 0.05 166.0 52.0 531
55.00 GSK1420I55 0.10 0.05 0.05 10.0 0.05 186.0 9.0 46
57.50 GSK1420I57.5 0.05 0.00 0.05 255.0 0.05 287.0 0.0 0
60.00 GSK1420I60 0.05 0.00 0.00 0.0 0.05 299.0 0.0 0
62.50 GSK1420I62.5 0.05 0.00 0.00 0.0 0.05 292.0 0.0 0
65.00 GSK1420I65 0.05 0.00 0.00 0.0 0.05 289.0 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 0.05 301.0 0.0 0
75.00 GSK1420I75 0.05 0.00 0.00 0.0 0.05 286.0 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 0.05 328.0 0.0 0
38.00 GSK1420U38 0.05 0.00 0.00 0.0 0.05 331.0 0.0 0
39.00 GSK1420U39 0.05 0.00 0.00 0.0 0.05 339.0 0.0 0
40.00 GSK1420U40 0.04 -0.01 0.00 0.0 0.05 332.0 1.0 1
41.00 GSK1420U41 0.05 0.00 0.05 100.0 0.05 346.0 3.0 3
42.00 GSK1420U42 0.07 0.02 0.05 100.0 0.05 323.0 2.0 2
43.00 GSK1420U43 0.10 0.05 0.05 1.0 0.05 452.0 10.0 145
44.00 GSK1420U44 0.04 -0.01 0.05 235.0 0.05 439.0 20.0 69
45.00 GSK1420U45 0.05 -0.05 0.05 2.0 0.10 926.0 2.0 539
46.00 GSK1420U46 0.15 0.10 0.05 739.0 0.15 977.0 1.0 933
47.00 GSK1420U47 0.40 0.00 0.35 71.0 0.50 1737.0 46.0 3,200
48.00 GSK1420U48 1.15 0.25 0.90 925.0 1.25 1291.0 2.0 746
49.00 GSK1420U49 1.85 0.00 1.85 228.0 2.20 402.0 57.0 244
50.00 GSK1420U50 3.20 0.00 2.85 149.0 3.20 618.0 11.0 863
52.50 GSK1420U52.5 5.30 0.00 5.30 669.0 5.70 619.0 570.0 557
55.00 GSK1420U55 7.80 0.00 7.80 200.0 8.10 216.0 378.0 366
57.50 GSK1420U57.5 10.20 0.00 10.20 16.0 10.70 16.0 0.0 0
60.00 GSK1420U60 12.80 0.00 12.80 41.0 13.10 27.0 6.0 6
62.50 GSK1420U62.5 15.30 0.00 15.30 41.0 15.60 27.0 34.0 32
65.00 GSK1420U65 17.80 0.00 17.80 41.0 18.10 27.0 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 22.60 0.00 22.60 1.0 23.30 1.0 0.0 0
75.00 GSK1420U75 27.80 0.00 27.80 41.0 28.10 27.0 91.0 43