GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs $48.87

up +0.20


28/8/2014 04:04 PM  |  NYSE : GSK  
Industries : Drugs / Drug Manufacturers - Major
Last Trade: 48.87
Trade Time: Aug 28 04:04 PM Eastern Daylight Time
Change: 0.20 (0.41 %)
Prev Close: 48.67
Open: 48.93
Bid: 48.86
Ask: 48.87
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 11.40 0.00 11.60 416.0 12.10 55.0 0.0 0
38.00 GSK1420I38 10.40 0.00 10.60 45.0 11.20 40.0 0.0 0
39.00 GSK1420I39 9.40 0.00 9.60 20.0 10.20 35.0 0.0 0
40.00 GSK1420I40 8.40 0.00 8.60 174.0 9.10 174.0 0.0 0
41.00 GSK1420I41 7.40 0.00 7.60 52.0 8.10 52.0 0.0 0
42.00 GSK1420I42 5.40 -1.10 6.60 513.0 7.10 356.0 3.0 3
43.00 GSK1420I43 3.86 -1.64 5.60 212.0 6.10 199.0 1.0 1
44.00 GSK1420I44 2.75 -1.75 4.60 552.0 5.10 330.0 2.0 2
45.00 GSK1420I45 3.20 -0.30 3.70 196.0 4.00 197.0 22.0 1,367
46.00 GSK1420I46 2.95 0.35 2.70 309.0 3.10 281.0 5.0 382
47.00 GSK1420I47 1.95 0.18 1.90 172.0 2.10 187.0 4.0 480
48.00 GSK1420I48 1.15 0.10 1.10 221.0 1.20 168.0 107.0 2,206
49.00 GSK1420I49 0.50 0.00 0.50 661.0 0.60 248.0 59.0 1,350
50.00 GSK1420I50 0.18 -0.02 0.20 120.0 0.25 20.0 102.0 1,744
52.50 GSK1420I52.5 0.05 -0.05 0.05 1.0 0.10 726.0 10.0 492
55.00 GSK1420I55 0.10 0.05 0.05 10.0 0.05 236.0 9.0 46
57.50 GSK1420I57.5 0.05 0.00 0.05 255.0 0.05 98.0 0.0 0
60.00 GSK1420I60 0.05 0.00 0.00 0.0 0.05 94.0 0.0 0
62.50 GSK1420I62.5 0.05 0.00 0.00 0.0 0.05 123.0 0.0 0
65.00 GSK1420I65 0.05 0.00 0.00 0.0 0.05 150.0 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 0.05 154.0 0.0 0
75.00 GSK1420I75 0.05 0.00 0.00 0.0 0.05 152.0 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 0.05 141.0 0.0 0
38.00 GSK1420U38 0.05 0.00 0.00 0.0 0.05 138.0 0.0 0
39.00 GSK1420U39 0.05 0.00 0.00 0.0 0.05 129.0 0.0 0
40.00 GSK1420U40 0.04 -0.01 0.00 0.0 0.05 125.0 1.0 1
41.00 GSK1420U41 0.05 0.00 0.05 100.0 0.05 124.0 3.0 3
42.00 GSK1420U42 0.07 0.02 0.05 100.0 0.05 123.0 2.0 2
43.00 GSK1420U43 0.10 0.05 0.05 1.0 0.05 207.0 10.0 145
44.00 GSK1420U44 0.03 0.01 0.05 235.0 0.10 741.0 2.0 64
45.00 GSK1420U45 0.03 -0.01 0.05 4.0 0.10 505.0 10.0 528
46.00 GSK1420U46 0.08 0.00 0.05 43.0 0.10 360.0 21.0 911
47.00 GSK1420U47 0.20 0.10 0.10 253.0 0.20 265.0 4.0 3,142
48.00 GSK1420U48 0.30 -0.12 0.25 1234.0 0.35 655.0 276.0 524
49.00 GSK1420U49 0.70 -0.10 0.65 211.0 0.75 513.0 23.0 141
50.00 GSK1420U50 1.50 0.00 1.20 690.0 1.45 156.0 19.0 875
52.50 GSK1420U52.5 3.77 -0.13 3.50 204.0 3.90 341.0 1.0 78
55.00 GSK1420U55 7.00 0.90 6.00 492.0 6.40 287.0 24.0 6
57.50 GSK1420U57.5 8.70 0.00 8.50 150.0 8.90 150.0 0.0 0
60.00 GSK1420U60 11.10 0.00 10.80 20.0 11.50 20.0 0.0 0
62.50 GSK1420U62.5 13.60 0.00 13.30 20.0 14.00 20.0 0.0 0
65.00 GSK1420U65 16.10 0.00 15.80 20.0 16.50 20.0 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 20.20 0.00 19.70 31.0 22.60 31.0 0.0 0
75.00 GSK1420U75 26.20 0.00 25.90 195.0 26.60 60.0 0.0 0
Trading Center