$45.97 0.00 (0.00%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Sep. 30, 2014 | 04:00 PM
Last Trade: 45.97
Trade Time: Sep 30 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 45.97
Open: 46.05
Bid: 46.00
Ask: 46.03
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GSK1418J35 11.80 1.00 10.80 558.0 11.40 326.0 29.0 39
38.00 GSK1418J38 7.90 0.00 7.90 174.0 8.40 190.0 0.0 0
39.00 GSK1418J39 6.90 0.00 6.90 174.0 7.40 174.0 0.0 0
40.00 GSK1418J40 6.80 0.90 5.90 82.0 6.40 424.0 10.0 10
41.00 GSK1418J41 5.93 1.03 4.90 88.0 5.30 277.0 3.0 3
42.00 GSK1418J42 3.90 0.00 3.90 184.0 4.30 174.0 0.0 0
43.00 GSK1418J43 4.64 1.74 2.90 237.0 3.40 184.0 1.0 1
44.00 GSK1418J44 3.40 1.35 2.05 34.0 2.35 581.0 2.0 469
45.00 GSK1418J45 1.35 0.00 1.20 299.0 1.45 469.0 10.0 23
46.00 GSK1418J46 0.84 0.29 0.55 92.0 0.80 1515.0 20.0 72
47.00 GSK1418J47 0.26 0.00 0.20 1180.0 0.35 1072.0 6.0 1,098
48.00 GSK1418J48 0.05 0.00 0.05 960.0 0.15 946.0 10.0 839
49.00 GSK1418J49 0.05 0.00 0.05 1.0 0.10 368.0 5.0 885
50.00 GSK1418J50 0.05 0.00 0.05 2.0 0.05 13.0 2.0 1,126
52.50 GSK1418J52.5 0.10 0.05 0.05 1.0 0.05 112.0 3.0 22
55.00 GSK1418J55 0.05 0.00 0.00 0.0 0.05 144.0 0.0 0
60.00 GSK1418J60 0.02 -0.03 0.00 0.0 0.05 165.0 1.0 1

Put Options: GSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GSK1418V35 0.05 0.00 0.00 0.0 0.05 117.0 0.0 0
38.00 GSK1418V38 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
39.00 GSK1418V39 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
40.00 GSK1418V40 0.05 0.00 0.00 0.0 0.05 107.0 0.0 0
41.00 GSK1418V41 0.05 0.00 0.05 11.0 0.05 102.0 0.0 0
42.00 GSK1418V42 0.10 0.00 0.05 10.0 0.10 239.0 0.0 0
43.00 GSK1418V43 0.05 -0.05 0.05 150.0 0.10 323.0 10.0 167
44.00 GSK1418V44 0.05 0.00 0.05 411.0 0.20 688.0 0.0 0
45.00 GSK1418V45 0.25 0.00 0.20 1318.0 0.30 369.0 22.0 209
46.00 GSK1418V46 0.60 0.00 0.55 1087.0 0.60 10.0 51.0 567
47.00 GSK1418V47 1.05 0.00 1.05 808.0 1.25 249.0 1.0 958
48.00 GSK1418V48 2.00 0.15 1.85 634.0 2.15 1058.0 2.0 202
49.00 GSK1418V49 1.65 -1.15 2.80 250.0 3.20 301.0 15.0 151
50.00 GSK1418V50 3.10 -0.70 3.80 152.0 4.20 358.0 18.0 32
52.50 GSK1418V52.5 6.35 0.05 6.30 253.0 6.60 217.0 10.0 10
55.00 GSK1418V55 7.80 -1.00 8.80 196.0 9.10 165.0 175.0 90
60.00 GSK1418V60 13.70 0.00 13.70 20.0 14.20 40.0 0.0 0