GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $47.70

down -0.11


21/8/2014 01:50 PM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 47.70
Trade Time: Aug 21 01:50 PM Eastern Daylight Time
Change: -0.11 (-0.23 %)
Prev Close: 47.81
Open: 47.86
Bid: 47.70
Ask: 47.71
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 28%
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
37.00 GSK1420I37 10.50 0.00 10.50 336.0 11.10 227.0 0.0 0
38.00 GSK1420I38 9.60 0.00 9.50 84.0 10.10 61.0 0.0 0
39.00 GSK1420I39 8.60 0.00 8.50 84.0 9.10 54.0 0.0 0
40.00 GSK1420I40 7.60 0.00 7.50 122.0 8.10 102.0 0.0 0
41.00 GSK1420I41 6.60 0.00 6.50 125.0 7.20 107.0 0.0 0
42.00 GSK1420I42 5.40 -0.20 5.60 159.0 6.00 265.0 3.0 3
43.00 GSK1420I43 3.86 -0.74 4.50 43.0 5.00 252.0 1.0 1
44.00 GSK1420I44 2.75 -0.65 3.70 109.0 3.90 126.0 2.0 2
45.00 GSK1420I45 2.76 0.06 2.75 215.0 3.10 991.0 1341.0 72
46.00 GSK1420I46 2.13 0.33 1.85 477.0 2.10 554.0 2.0 392
47.00 GSK1420I47 1.15 -0.11 1.15 26.0 1.20 115.0 1.0 488
48.00 GSK1420I48 0.61 -0.09 0.55 462.0 0.65 275.0 48.0 2,208
49.00 GSK1420I49 0.25 -0.05 0.25 729.0 0.35 575.0 13.0 1,294
50.00 GSK1420I50 0.15 0.00 0.10 539.0 0.20 190.0 203.0 1,569
52.50 GSK1420I52.5 0.05 -0.05 0.05 1.0 0.10 380.0 1.0 492
55.00 GSK1420I55 0.10 0.05 0.05 10.0 0.05 108.0 10.0 46
57.50 GSK1420I57.5 0.05 0.00 0.05 255.0 0.05 121.0 0.0 0
60.00 GSK1420I60 0.05 0.00 0.00 0.0 0.05 136.0 0.0 0
62.50 GSK1420I62.5 0.05 0.00 0.00 0.0 0.05 139.0 0.0 0
65.00 GSK1420I65 0.05 0.00 0.00 0.0 0.05 136.0 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 0.05 136.0 0.0 0
75.00 GSK1420I75 0.05 0.00 0.00 0.0 0.05 136.0 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 91.0 0.0 0
38.00 GSK1420U38 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
39.00 GSK1420U39 0.05 0.00 0.00 0.0 0.05 106.0 0.0 0
40.00 GSK1420U40 0.04 0.00 0.00 0.0 0.05 113.0 1.0 1
41.00 GSK1420U41 0.05 0.00 0.05 100.0 0.05 63.0 3.0 3
42.00 GSK1420U42 0.07 -0.03 0.05 100.0 0.10 684.0 2.0 2
43.00 GSK1420U43 0.10 0.00 0.05 1.0 0.10 392.0 10.0 145
44.00 GSK1420U44 0.15 0.10 0.05 235.0 0.15 1010.0 6.0 59
45.00 GSK1420U45 0.13 0.00 0.05 326.0 0.15 460.0 10.0 554
46.00 GSK1420U46 0.30 0.00 0.15 1119.0 0.25 354.0 21.0 948
47.00 GSK1420U47 0.45 -0.05 0.40 855.0 0.50 363.0 58.0 3,122
48.00 GSK1420U48 1.05 0.00 0.75 149.0 0.90 1.0 1.0 512
49.00 GSK1420U49 2.05 0.60 1.35 1418.0 1.65 401.0 1.0 67
50.00 GSK1420U50 2.50 0.00 2.15 1164.0 2.50 247.0 6.0 1,439
52.50 GSK1420U52.5 5.81 1.21 4.50 689.0 4.90 55.0 2.0 87
55.00 GSK1420U55 8.31 1.21 7.00 149.0 7.40 100.0 1.0 30
57.50 GSK1420U57.5 9.40 0.00 9.50 84.0 10.00 33.0 0.0 0
60.00 GSK1420U60 11.90 0.00 12.00 40.0 12.50 30.0 0.0 0
62.50 GSK1420U62.5 14.40 0.00 14.50 60.0 15.00 30.0 0.0 0
65.00 GSK1420U65 16.90 0.00 17.00 60.0 17.50 30.0 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 20.90 0.00 22.00 40.0 22.50 30.0 0.0 0
75.00 GSK1420U75 27.00 0.00 27.10 22.0 27.50 33.0 0.0 0
Trading Center