GLAXOSMITHKLINE PLC

(NYSE: GSK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
48.87 Up +0.20 +0.41%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
37.000 126.2.GSK4IKC037000 NA NA NA NA 11.600 12.1 NA NA
38.000 126.2.GSK4IKC038000 NA NA NA NA 10.600 11.2 NA NA
39.000 126.2.GSK4IKC039000 NA NA NA NA 9.600 10.2 NA NA
40.000 126.2.GSK4IKC040000 NA NA NA NA 8.600 9.1 NA NA
41.000 126.2.GSK4IKC041000 NA NA NA NA 7.600 8.1 NA NA
42.000 126.2.GSK4IKC042000 5.40 +5.40 NA 0.23 6.600 7.1 3 3
43.000 126.2.GSK4IKC043000 3.86 +3.86 NA 0.23 5.600 6.1 1 1
44.000 126.2.GSK4IKC044000 2.75 +2.75 NA 0.23 4.600 5.1 2 2
45.000 126.2.GSK4IKC045000 3.20 +0.44 +15.94% 0.13 3.700 4 22 1,367
46.000 126.2.GSK4IKC046000 2.95 +0.46 +18.47% 0.23 2.700 3.1 5 382
47.000 126.2.GSK4IKC047000 1.95 +0.18 +10.17% 0.23 1.900 2.1 4 480
48.000 126.2.GSK4IKC048000 1.15 +0.10 +9.52% 0.33 1.100 1.2 107 2,158
49.000 126.2.GSK4IKC049000 0.50 unch unch 0.6 0.500 0.6 59 1,363
50.000 126.2.GSK4IKC050000 0.18 -0.02 -10.00% 0.25 0.200 0.25 102 1,797
52.500 126.2.GSK4IKC052500 0.05 unch unch 0.1 NA 0.1 12 496
55.000 126.2.GSK4IKC055000 0.10 +0.10 NA 0.05 NA 0.05 10 46
57.500 126.2.GSK4IKC057500 NA NA NA NA NA 0.05 NA NA
60.000 126.2.GSK4IKC060000 NA NA NA NA NA 0.05 NA NA
62.500 126.2.GSK4IKC062500 NA NA NA NA NA 0.05 NA NA
65.000 126.2.GSK4IKC065000 NA NA NA NA NA 0.05 NA NA
70.000 126.2.GSK4IKC070000 NA NA NA NA NA 0.05 NA NA
75.000 126.2.GSK4IKC075000 NA NA NA NA NA 0.05 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
37.000 126.2.GSK4UKC037000 NA NA NA NA NA 0.05 NA NA
38.000 126.2.GSK4UKC038000 NA NA NA NA NA 0.05 NA NA
39.000 126.2.GSK4UKC039000 NA NA NA NA NA 0.05 NA NA
40.000 126.2.GSK4UKC040000 0.04 +0.04 NA 0.05 NA 0.05 1 1
41.000 126.2.GSK4UKC041000 0.05 +0.05 NA 0.05 NA 0.05 3 3
42.000 126.2.GSK4UKC042000 0.07 +0.07 NA 0.05 NA 0.05 2 2
43.000 126.2.GSK4UKC043000 0.10 +0.02 +25.00% 0.05 NA 0.05 10 145
44.000 126.2.GSK4UKC044000 0.03 -0.12 -80.00% 0.1 NA 0.1 22 64
45.000 126.2.GSK4UKC045000 0.03 -0.01 -25.00% 0.1 NA 0.1 10 519
46.000 126.2.GSK4UKC046000 0.08 -0.04 -33.33% 0.1 0.050 0.1 18 911
47.000 126.2.GSK4UKC047000 0.20 +0.10 +100.00% 0.2 0.100 0.2 4 3,138
48.000 126.2.GSK4UKC048000 0.30 -0.12 -28.57% 0.35 0.250 0.35 276 629
49.000 126.2.GSK4UKC049000 0.70 -0.10 -12.50% 0.62 0.650 0.75 23 163
50.000 126.2.GSK4UKC050000 1.50 -0.39 -20.63% 0.32 1.200 1.45 19 875
52.500 126.2.GSK4UKC052500 3.77 -0.13 -3.33% 0.27 3.500 3.9 1 77
55.000 126.2.GSK4UKC055000 7.00 -1.31 -15.76% 0.27 6.000 6.4 24 6
57.500 126.2.GSK4UKC057500 NA NA NA NA 8.500 8.9 NA NA
60.000 126.2.GSK4UKC060000 NA NA NA NA 10.800 11.5 NA NA
62.500 126.2.GSK4UKC062500 NA NA NA NA 13.300 14 NA NA
65.000 126.2.GSK4UKC065000 NA NA NA NA 15.800 16.5 NA NA
70.000 126.2.GSK4UKC070000 NA NA NA NA 19.700 22.6 NA NA
75.000 126.2.GSK4UKC075000 NA NA NA NA 25.900 26.4 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 8:11 AM ET