$46.28 0.00 (0.00%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Nov. 25, 2014 | 04:00 PM
Last Trade: 46.28
Trade Time: Nov 25 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 46.28
Open: 46.12
Bid: 46.24
Ask: 46.34
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GSK1420L30 16.00 0.00 16.00 145.0 16.70 26.0 0.0 0
31.00 GSK1420L31 15.00 0.00 15.00 29.0 15.70 16.0 0.0 0
32.00 GSK1420L32 14.00 0.00 14.00 29.0 14.70 16.0 0.0 0
33.00 GSK1420L33 13.00 0.00 13.00 29.0 13.70 16.0 0.0 0
34.00 GSK1420L34 12.00 0.00 12.00 29.0 12.70 16.0 0.0 0
35.00 GSK1420L35 10.50 -0.50 11.00 29.0 11.70 16.0 2.0 0
36.00 GSK1420L36 9.60 -0.40 10.00 29.0 10.60 27.0 10.0 0
37.00 GSK1420L37 8.60 -0.40 9.00 45.0 9.60 39.0 10.0 0
38.00 GSK1420L38 8.00 0.00 8.00 126.0 8.70 64.0 0.0 0
39.00 GSK1420L39 7.00 0.00 7.00 74.0 7.60 38.0 0.0 0
40.00 GSK1420L40 5.40 -0.60 6.00 74.0 6.60 38.0 4.0 0
41.00 GSK1420L41 5.00 0.00 5.00 100.0 5.60 43.0 0.0 0
42.00 GSK1420L42 3.60 -0.40 4.00 222.0 4.60 54.0 2.0 2
43.00 GSK1420L43 3.00 0.00 3.00 269.0 3.60 211.0 2.0 2
44.00 GSK1420L44 2.50 0.40 2.10 235.0 2.60 225.0 2.0 39
45.00 GSK1420L45 1.60 0.00 1.45 251.0 1.60 218.0 42.0 237
46.00 GSK1420L46 0.85 0.00 0.75 404.0 0.95 728.0 182.0 960
47.00 GSK1420L47 0.35 0.00 0.30 1270.0 0.40 136.0 131.0 1,298
48.00 GSK1420L48 0.15 0.05 0.10 84.0 0.15 55.0 132.0 371
49.00 GSK1420L49 0.03 0.00 0.05 219.0 0.10 334.0 5.0 231
50.00 GSK1420L50 0.10 0.00 0.05 75.0 0.10 473.0 0.0 0
52.50 GSK1420L52.5 0.05 0.00 0.00 0.0 0.05 96.0 0.0 0
55.00 GSK1420L55 0.05 0.00 0.00 0.0 0.05 111.0 0.0 0
60.00 GSK1420L60 0.05 0.00 0.00 0.0 0.05 112.0 0.0 0

Put Options: GSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
30.00 GSK1420X30 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
31.00 GSK1420X31 0.05 0.00 0.00 0.0 0.05 84.0 0.0 0
32.00 GSK1420X32 0.05 0.00 0.00 0.0 0.05 83.0 0.0 0
33.00 GSK1420X33 0.05 0.00 0.00 0.0 0.05 80.0 0.0 0
34.00 GSK1420X34 0.04 -0.01 0.00 0.0 0.05 84.0 7.0 7
35.00 GSK1420X35 0.05 0.00 0.00 0.0 0.05 93.0 0.0 0
36.00 GSK1420X36 0.04 -0.01 0.00 0.0 0.05 83.0 7.0 7
37.00 GSK1420X37 0.05 0.00 0.05 242.0 0.05 82.0 10.0 10
38.00 GSK1420X38 0.20 0.15 0.05 250.0 0.05 87.0 1.0 1
39.00 GSK1420X39 0.19 0.14 0.05 309.0 0.05 71.0 2.0 2
40.00 GSK1420X40 0.15 0.05 0.05 53.0 0.10 107.0 15.0 33
41.00 GSK1420X41 0.08 -0.02 0.05 305.0 0.10 189.0 105.0 112
42.00 GSK1420X42 0.08 -0.02 0.05 6.0 0.10 452.0 6.0 2,016
43.00 GSK1420X43 0.05 0.00 0.05 1.0 0.10 644.0 1.0 251
44.00 GSK1420X44 0.11 0.06 0.05 358.0 0.20 852.0 1.0 211
45.00 GSK1420X45 0.23 0.00 0.15 883.0 0.25 384.0 30.0 991
46.00 GSK1420X46 0.50 0.00 0.40 1054.0 0.55 50.0 151.0 419
47.00 GSK1420X47 1.20 0.00 0.90 282.0 1.05 10.0 16.0 89
48.00 GSK1420X48 1.90 0.25 1.65 518.0 2.15 579.0 10.0 30
49.00 GSK1420X49 2.55 0.00 2.55 132.0 3.10 69.0 0.0 0
50.00 GSK1420X50 3.80 0.30 3.50 238.0 4.00 232.0 10.0 10
52.50 GSK1420X52.5 6.00 0.00 6.00 75.0 6.50 39.0 0.0 0
55.00 GSK1420X55 8.40 0.00 8.40 28.0 8.90 27.0 0.0 0
60.00 GSK1420X60 13.40 0.00 13.40 80.0 13.90 26.0 0.0 0