GLAXOSMITHKLINE $52.97

up +0.24


24/5/2013 04:24 PM  |  NYSE : GSK  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Last Trade: 52.97
Trade Time: May 24 4:01 PM Eastern Daylight Time
Change: 0.24 (0.46 %)
Prev Close: 52.73
Open: 52.42
Bid: 52.89
Ask: 53.06
12 Mo. Price Change : 19% - GSK has underperformed the S&P 500 by 6%

Get Trend Analysis Icon Get Trend Analysis
Options:

Call Options: GSK

Strike
Price		 Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GSK1318E24 0.00 0.00 26.30 10 29.90 10 0 0
25.00 GSK1318E25 0.00 0.00 25.30 10 28.90 10 0 0
26.00 GSK1318E26 0.00 0.00 24.30 10 27.90 10 0 0
27.00 GSK1318E27 0.00 0.00 23.30 10 26.90 10 0 0
28.00 GSK1318E28 0.00 0.00 22.30 10 25.90 10 0 0
29.00 GSK1318E29 0.00 0.00 21.30 10 24.90 10 0 0
30.00 GSK1318E30 0.00 0.00 20.30 32 23.90 32 0 0
31.00 GSK1318E31 0.00 0.00 19.30 32 22.60 22 0 0
32.00 GSK1318E32 0.00 0.00 18.30 32 21.90 32 0 0
33.00 GSK1318E33 0.00 0.00 17.30 60 20.90 33 0 0
34.00 GSK1318E34 11.90 0.00 16.30 32 19.90 32 0 0
35.00 GSK1318E35 0.00 0.00 15.30 32 18.90 32 0 0
36.00 GSK1318E36 10.30 0.00 14.30 60 17.60 22 0 0
37.00 GSK1318E37 9.30 0.00 13.30 60 16.60 33 0 0
38.00 GSK1318E38 8.80 0.00 12.30 175 15.60 147 0 0
39.00 GSK1318E39 0.00 0.00 11.30 175 14.90 175 0 0
40.00 GSK1318E40 11.20 0.00 10.30 189 13.60 189 0 0
41.00 GSK1318E41 10.20 0.00 9.30 175 12.60 132 0 0
42.00 GSK1318E42 8.60 0.00 8.30 132 11.90 175 0 0
43.00 GSK1318E43 4.00 0.00 7.30 32 10.90 32 0 0
44.00 GSK1318E44 7.00 0.00 8.20 10 8.30 30 0 0
45.00 GSK1318E45 6.22 0.00 5.30 32 8.90 32 0 0
46.00 GSK1318E46 5.90 0.00 6.20 10 6.30 30 0 0
47.00 GSK1318E47 4.90 0.00 5.20 10 5.30 107 0 0
48.00 GSK1318E48 3.62 0.00 4.20 10 4.30 32 0 0
49.00 GSK1318E49 3.10 0.00 3.10 752 3.30 164 0 0
50.00 GSK1318E50 2.25 0.00 2.20 10 2.30 628 0 0
52.50 GSK1318E52.5 0.10 0.00 0.00 0 0.05 2229 0 1,009
55.00 GSK1318E55 0.01 0.00 0.00 0 0.05 1970 0 1,032
57.50 GSK1318E57.5 0.00 0.00 0.00 0 0.05 1959 0 0
60.00 GSK1318E60 0.00 0.00 0.00 0 0.05 1896 0 0
65.00 GSK1318E65 0.00 0.00 0.00 0 0.05 2056 0 0

Put Options: GSK

Strike
Price		 Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
24.00 GSK1318Q24 0.00 0.00 0.00 0 0.05 748 0 0
25.00 GSK1318Q25 0.00 0.00 0.00 0 0.05 745 0 0
26.00 GSK1318Q26 0.00 0.00 0.00 0 0.05 736 0 0
27.00 GSK1318Q27 0.00 0.00 0.00 0 0.05 792 0 0
28.00 GSK1318Q28 0.00 0.00 0.00 0 0.05 756 0 0
29.00 GSK1318Q29 0.00 0.00 0.00 0 0.05 890 0 0
30.00 GSK1318Q30 0.15 0.00 0.00 0 0.05 1805 0 1
31.00 GSK1318Q31 0.00 0.00 0.00 0 0.05 2025 0 0
32.00 GSK1318Q32 0.05 0.00 0.00 0 0.05 2000 0 4
33.00 GSK1318Q33 0.30 0.00 0.00 0 0.05 2097 0 1
34.00 GSK1318Q34 0.30 0.00 0.00 0 0.05 912 0 6
35.00 GSK1318Q35 0.05 0.00 0.00 0 0.05 1909 0 125
36.00 GSK1318Q36 0.35 0.00 0.00 0 0.05 2028 0 56
37.00 GSK1318Q37 0.10 0.00 0.00 0 0.05 982 0 280
38.00 GSK1318Q38 0.05 0.00 0.00 0 0.05 898 0 497
39.00 GSK1318Q39 0.01 0.00 0.00 0 0.05 879 0 301
40.00 GSK1318Q40 0.04 0.00 0.00 0 0.05 903 0 553
41.00 GSK1318Q41 0.05 0.00 0.00 0 0.05 886 0 577
42.00 GSK1318Q42 0.05 0.00 0.00 0 0.05 1390 0 1,214
43.00 GSK1318Q43 0.05 0.00 0.00 0 0.05 936 0 926
44.00 GSK1318Q44 0.03 0.00 0.00 0 0.05 880 0 1,329
45.00 GSK1318Q45 0.05 0.00 0.00 0 0.05 946 0 2,611
46.00 GSK1318Q46 0.01 0.00 0.00 0 0.05 1811 0 944
47.00 GSK1318Q47 0.05 0.00 0.00 0 0.05 984 0 962
48.00 GSK1318Q48 0.05 0.00 0.00 0 0.05 2026 0 1,023
49.00 GSK1318Q49 0.10 0.00 0.00 0 0.05 2031 0 1,266
50.00 GSK1318Q50 0.02 0.00 0.00 0 0.05 983 0 1,481
52.50 GSK1318Q52.5 0.35 0.00 0.20 75 0.30 10 0 0
55.00 GSK1318Q55 2.70 0.00 2.70 152 2.80 10 0 0
57.50 GSK1318Q57.5 0.00 0.00 3.80 159 7.20 175 0 0
60.00 GSK1318Q60 14.90 0.00 7.70 30 7.90 48 0 0
65.00 GSK1318Q65 0.00 0.00 11.30 32 14.70 188 0 0
Quotes displayed are delayed by 15 minutes. Market data is provided by Telvent DTN
Marketplace
Trading Center