GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $48.24

down -0.86


2/9/2014 03:50 PM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 48.24
Trade Time: Sep 02 03:50 PM Eastern Daylight Time
Change: -0.86 (-1.75 %)
Prev Close: 49.10
Open: 48.33
Bid: 48.23
Ask: 48.24
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GSK Trend Analysis - it has underperformed the S&P 500 by 27%
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 GSK1420I37 11.80 0.00 11.00 349.0 11.50 99.0 0.0 0
38.00 GSK1420I38 10.80 0.00 10.00 158.0 10.50 77.0 0.0 0
39.00 GSK1420I39 9.80 0.00 9.00 158.0 9.50 90.0 0.0 0
40.00 GSK1420I40 8.80 0.00 8.00 179.0 8.50 189.0 0.0 0
41.00 GSK1420I41 7.80 0.00 7.00 133.0 7.50 119.0 0.0 0
42.00 GSK1420I42 5.40 -1.40 6.10 232.0 6.50 437.0 3.0 3
43.00 GSK1420I43 3.86 -1.94 5.00 334.0 5.40 215.0 1.0 1
44.00 GSK1420I44 2.75 -2.05 4.00 290.0 4.40 156.0 2.0 2
45.00 GSK1420I45 3.30 -0.89 3.10 387.0 3.40 386.0 3.0 1,366
46.00 GSK1420I46 3.10 0.00 2.15 530.0 2.55 264.0 4.0 382
47.00 GSK1420I47 1.33 -0.87 1.30 178.0 1.45 171.0 12.0 480
48.00 GSK1420I48 0.65 -0.65 0.60 1554.0 0.75 597.0 55.0 2,070
49.00 GSK1420I49 0.28 -0.42 0.20 99.0 0.30 620.0 59.0 1,382
50.00 GSK1420I50 0.10 -0.17 0.05 397.0 0.15 1261.0 71.0 1,990
52.50 GSK1420I52.5 0.05 0.00 0.05 84.0 0.05 125.0 86.0 559
55.00 GSK1420I55 0.10 0.05 0.05 10.0 0.05 152.0 9.0 46
57.50 GSK1420I57.5 0.05 0.00 0.05 255.0 0.05 179.0 0.0 0
60.00 GSK1420I60 0.05 0.00 0.00 0.0 0.05 196.0 0.0 0
62.50 GSK1420I62.5 0.05 0.00 0.00 0.0 0.05 306.0 0.0 0
65.00 GSK1420I65 0.05 0.00 0.00 0.0 0.05 316.0 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 0.05 312.0 0.0 0
75.00 GSK1420I75 0.05 0.00 0.00 0.0 0.05 291.0 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 0.05 161.0 0.0 0
38.00 GSK1420U38 0.05 0.00 0.00 0.0 0.05 161.0 0.0 0
39.00 GSK1420U39 0.05 0.00 0.00 0.0 0.05 158.0 0.0 0
40.00 GSK1420U40 0.04 -0.01 0.00 0.0 0.05 198.0 1.0 1
41.00 GSK1420U41 0.05 0.00 0.05 100.0 0.05 192.0 3.0 3
42.00 GSK1420U42 0.07 0.02 0.05 100.0 0.05 189.0 2.0 2
43.00 GSK1420U43 0.10 0.05 0.05 1.0 0.05 194.0 10.0 145
44.00 GSK1420U44 0.03 -0.02 0.05 235.0 0.10 897.0 2.0 64
45.00 GSK1420U45 0.04 0.00 0.05 4.0 0.10 980.0 3.0 519
46.00 GSK1420U46 0.05 0.00 0.05 19.0 0.10 403.0 43.0 900
47.00 GSK1420U47 0.20 0.05 0.10 2287.0 0.20 795.0 16.0 3,133
48.00 GSK1420U48 0.45 0.23 0.40 1252.0 0.50 1009.0 74.0 640
49.00 GSK1420U49 1.00 0.45 0.90 1463.0 1.15 2135.0 7.0 196
50.00 GSK1420U50 1.92 0.72 1.75 622.0 2.00 965.0 6.0 875
52.50 GSK1420U52.5 3.77 0.47 4.10 547.0 4.40 213.0 1.0 77
55.00 GSK1420U55 7.00 1.30 6.60 179.0 7.00 189.0 24.0 6
57.50 GSK1420U57.5 8.30 0.00 9.10 46.0 9.50 49.0 0.0 0
60.00 GSK1420U60 10.70 0.00 11.60 46.0 12.00 49.0 0.0 0
62.50 GSK1420U62.5 13.30 0.00 14.10 46.0 14.50 49.0 0.0 0
65.00 GSK1420U65 15.80 0.00 16.60 46.0 17.00 49.0 0.0 0
67.50 GSK1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 GSK1420U70 20.80 0.00 21.60 46.0 22.00 49.0 0.0 0
75.00 GSK1420U75 25.80 0.00 26.60 46.0 27.00 49.0 0.0 0
Trading Center