GLAXOSMITHKLINE PLC

(NYSE: GSK)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
55.51 Up +0.37 +0.67%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
MAY 17, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.GSK4EHC035000 17.20 -0.20 -1.15% 0.09 19.900 20.6 8 37
40.000 126.2.GSK4EHC040000 12.20 -0.60 -4.69% 0.49 14.900 16 8 33
43.000 126.2.GSK4EHC043000 11.70 +0.20 +1.74% 0.49 11.900 13 11 11
44.000 126.2.GSK4EHC044000 9.30 -1.50 -13.89% 0.49 10.900 12 10 10
45.000 126.2.GSK4EHC045000 7.20 -0.70 -8.86% 0.49 9.900 11 8 10
46.000 126.2.GSK4EHC046000 5.90 -1.30 -18.06% 0.09 9.300 9.6 8 39
47.000 126.2.GSK4EHC047000 8.55 +3.25 +61.32% 0.09 8.300 8.6 2 28
48.000 126.2.GSK4EHC048000 4.80 +0.50 +11.63% 0.09 7.300 7.6 4 31
49.000 126.2.GSK4EHC049000 4.00 +0.60 +17.65% 0.09 6.300 6.6 2 36
50.000 126.2.GSK4EHC050000 5.10 -0.20 -3.77% 0.09 5.300 5.6 4 704
52.500 126.2.GSK4EHC052500 3.00 +0.42 +16.28% 0.19 2.850 3.2 12 1,134
55.000 126.2.GSK4EHC055000 1.00 +0.15 +17.65% 0.59 1.000 1.1 67 4,763
57.500 126.2.GSK4EHC057500 0.10 -0.02 -16.67% 0.2 0.100 0.2 60 2,543
60.000 126.2.GSK4EHC060000 0.05 +0.03 +150.00% 0.1 NA 0.1 1 680
62.500 126.2.GSK4EHC062500 0.05 -0.05 -50.00% 0.05 NA 0.05 2 4
65.000 126.2.GSK4EHC065000 0.02 +0.02 NA 0.05 NA 0.05 1 1
70.000 126.2.GSK4EHC070000 NA NA NA NA NA 0.05 NA NA
75.000 126.2.GSK4EHC075000 NA NA NA NA NA 0.05 NA NA
MAY 17, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
35.000 126.2.GSK4QHC035000 0.06 +0.03 +100.00% 0.05 NA 0.05 3 8
40.000 126.2.GSK4QHC040000 0.03 unch unch 0.05 NA 0.05 4 99
43.000 126.2.GSK4QHC043000 0.05 unch unch 0.05 NA 0.05 3 219
44.000 126.2.GSK4QHC044000 0.40 +0.20 +100.00% 0.05 NA 0.05 10 76
45.000 126.2.GSK4QHC045000 0.10 +0.05 +100.00% 0.05 NA 0.05 60 216
46.000 126.2.GSK4QHC046000 0.12 unch unch 0.05 NA 0.05 10 291
47.000 126.2.GSK4QHC047000 0.05 -0.05 -50.00% 0.05 NA 0.05 5 82
48.000 126.2.GSK4QHC048000 0.05 -0.15 -75.00% 0.1 NA 0.1 5 576
49.000 126.2.GSK4QHC049000 0.05 -0.05 -50.00% 0.1 NA 0.1 20 367
50.000 126.2.GSK4QHC050000 0.05 -0.05 -50.00% 0.1 0.050 0.1 28 1,292
52.500 126.2.GSK4QHC052500 0.25 +0.05 +25.00% 0.25 0.150 0.25 11 1,818
55.000 126.2.GSK4QHC055000 0.95 -0.20 -17.39% 1 0.900 1 99 730
57.500 126.2.GSK4QHC057500 2.80 -0.30 -9.68% 0.86 2.700 2.85 27 214
60.000 126.2.GSK4QHC060000 8.40 +0.70 +9.09% 0.91 5.000 5.4 8 89
62.500 126.2.GSK4QHC062500 7.90 unch unch 0.81 7.500 7.8 92 205
65.000 126.2.GSK4QHC065000 11.50 -1.20 -9.45% 1.31 9.600 10.8 20 22
70.000 126.2.GSK4QHC070000 15.10 -0.30 -1.95% 0.81 15.000 15.3 25 141
75.000 126.2.GSK4QHC075000 20.60 -2.90 -12.34% 1.31 19.600 20.8 10 30
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 4:44 AM ET