$45.79 +0.43 (0.95%) GlaxoSmithKline Shs Sponsored American Deposit Receipt Repr 2 Shs - NYSE

Oct. 24, 2014 | 04:00 PM
Last Trade: 45.79
Trade Time: Oct 24 04:00 PM Eastern Daylight Time
Change: +0.43 (0.95%)
Prev Close: 45.36
Open: 45.64
Bid: 45.78
Ask: 45.79
Options:

Call Options: GSK

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GSK1422K35 10.10 0.00 10.40 154.0 11.00 19.0 0.0 0
36.00 GSK1422K36 9.20 0.00 9.40 16.0 10.00 16.0 0.0 0
37.00 GSK1422K37 9.80 1.80 8.40 61.0 9.00 39.0 20.0 20
38.00 GSK1422K38 7.00 0.00 7.40 28.0 8.00 39.0 0.0 0
39.00 GSK1422K39 4.54 -1.66 6.40 27.0 7.00 84.0 1.0 1
40.00 GSK1422K40 3.58 -1.62 5.60 54.0 6.00 147.0 1.0 9
41.00 GSK1422K41 2.68 -1.52 4.60 54.0 5.00 137.0 1.0 11
42.00 GSK1422K42 3.50 0.00 3.40 107.0 4.00 136.0 4.0 83
43.00 GSK1422K43 2.66 0.26 2.60 94.0 2.90 38.0 1.0 849
44.00 GSK1422K44 1.85 0.17 1.70 482.0 1.95 29.0 41.0 2,683
45.00 GSK1422K45 1.05 0.15 0.95 251.0 1.05 10.0 161.0 2,209
46.00 GSK1422K46 0.54 0.08 0.50 233.0 0.60 192.0 106.0 2,016
47.00 GSK1422K47 0.24 0.00 0.20 727.0 0.30 275.0 229.0 1,453
48.00 GSK1422K48 0.15 0.04 0.05 739.0 0.15 159.0 25.0 2,055
49.00 GSK1422K49 0.10 -0.05 0.05 7.0 0.15 868.0 101.0 1,123
50.00 GSK1422K50 0.03 -0.02 0.05 11.0 0.05 85.0 11.0 1,803
52.50 GSK1422K52.5 0.01 0.00 0.05 10.0 0.05 104.0 4.0 2,286
55.00 GSK1422K55 0.05 0.00 0.05 7.0 0.05 101.0 24.0 1,217
57.50 GSK1422K57.5 0.05 0.00 0.05 1.0 0.05 119.0 6.0 1,682
60.00 GSK1422K60 0.05 0.00 0.05 125.0 0.05 99.0 7.0 1,017
62.50 GSK1422K62.5 0.05 0.00 0.05 50.0 0.05 98.0 2.0 41
65.00 GSK1422K65 0.05 0.00 0.05 10.0 0.05 98.0 1.0 3
67.50 GSK1422K67.5 0.05 0.00 0.05 16.0 0.15 16.0 0.0 0
70.00 GSK1422K70 0.05 0.00 0.05 10.0 0.05 97.0 0.0 0
72.50 GSK1422K72.5 0.10 0.00 0.00 0.0 0.10 16.0 0.0 0
75.00 GSK1422K75 0.05 0.00 0.00 0.0 0.05 87.0 0.0 0
80.00 GSK1422K80 0.02 -0.03 0.00 0.0 0.05 91.0 3.0 3
85.00 GSK1422K85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0

Put Options: GSK

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
35.00 GSK1422W35 0.05 0.00 0.00 0.0 0.05 79.0 0.0 0
36.00 GSK1422W36 0.05 0.00 0.00 0.0 0.05 76.0 0.0 0
37.00 GSK1422W37 0.10 0.05 0.05 356.0 0.05 83.0 7.0 7
38.00 GSK1422W38 0.13 0.03 0.05 158.0 0.05 11.0 11.0 27
39.00 GSK1422W39 0.15 0.05 0.05 468.0 0.10 740.0 5.0 35
40.00 GSK1422W40 0.20 0.05 0.05 400.0 0.15 1025.0 64.0 712
41.00 GSK1422W41 0.11 0.00 0.05 33.0 0.15 80.0 33.0 481
42.00 GSK1422W42 0.15 0.01 0.10 31.0 0.20 140.0 15.0 1,662
43.00 GSK1422W43 0.25 -0.05 0.15 559.0 0.30 1407.0 29.0 647
44.00 GSK1422W44 0.45 -0.10 0.35 497.0 0.50 1346.0 14.0 818
45.00 GSK1422W45 0.80 -0.18 0.75 30.0 0.85 809.0 152.0 2,509
46.00 GSK1422W46 1.40 -0.25 1.25 75.0 1.45 694.0 2.0 1,247
47.00 GSK1422W47 2.18 0.03 1.95 333.0 2.30 1337.0 13.0 643
48.00 GSK1422W48 3.30 0.00 2.75 408.0 3.20 1363.0 10.0 385
49.00 GSK1422W49 6.23 2.33 3.70 87.0 4.20 125.0 3.0 182
50.00 GSK1422W50 4.90 -0.43 4.70 169.0 5.20 564.0 89.0 4,626
52.50 GSK1422W52.5 7.60 0.20 7.20 47.0 7.70 174.0 2.0 1,118
55.00 GSK1422W55 12.50 2.60 9.50 132.0 10.20 85.0 3.0 217
57.50 GSK1422W57.5 15.97 3.57 12.00 53.0 12.70 111.0 3.0 101
60.00 GSK1422W60 18.61 3.71 14.50 53.0 15.20 81.0 1.0 39
62.50 GSK1422W62.5 17.30 0.00 17.00 16.0 17.70 35.0 0.0 0
65.00 GSK1422W65 18.50 0.00 19.40 16.0 20.20 35.0 0.0 0
67.50 GSK1422W67.5 14.10 0.00 14.10 20.0 19.10 20.0 0.0 0
70.00 GSK1422W70 18.10 -6.40 24.50 16.0 25.20 26.0 10.0 20
72.50 GSK1422W72.5 19.00 0.00 19.00 20.0 24.00 20.0 0.0 0
75.00 GSK1422W75 22.70 -7.20 29.50 43.0 30.20 37.0 10.0 10
80.00 GSK1422W80 35.00 0.10 34.50 43.0 35.20 37.0 10.0 10
85.00 GSK1422W85 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0