Glaxosmithkline Plc (GSK)
| As of May 24 2013 4:46PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| GSK 130622C00045000 |
C |
06/22/13 |
45.0 |
7.90 |
8.10 |
| GSK 130622C00050000 |
C |
06/22/13 |
50.0 |
3.00 |
3.20 |
| GSK 130622C00052500 |
C |
06/22/13 |
52.5 |
1.00 |
1.10 |
| GSK 130622C00055000 |
C |
06/22/13 |
55.0 |
0.15 |
0.20 |
| GSK 130622C00057500 |
C |
06/22/13 |
57.5 |
0.00 |
0.10 |
| GSK 130622C00060000 |
C |
06/22/13 |
60.0 |
0.00 |
0.05 |
| GSK 130622C00065000 |
C |
06/22/13 |
65.0 |
0.00 |
0.05 |
| GSK 130622C00070000 |
C |
06/22/13 |
70.0 |
0.00 |
0.05 |
| GSK 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.05 |
| GSK 130622P00045000 |
P |
06/22/13 |
45.0 |
0.00 |
0.10 |
| GSK 130622P00050000 |
P |
06/22/13 |
50.0 |
0.10 |
0.15 |
| GSK 130622P00052500 |
P |
06/22/13 |
52.5 |
0.55 |
0.65 |
| GSK 130622P00055000 |
P |
06/22/13 |
55.0 |
2.15 |
2.25 |
| GSK 130622P00057500 |
P |
06/22/13 |
57.5 |
4.10 |
5.20 |
| GSK 130622P00060000 |
P |
06/22/13 |
60.0 |
6.80 |
7.20 |
| GSK 130622P00065000 |
P |
06/22/13 |
65.0 |
10.50 |
13.70 |
| GSK 130622P00070000 |
P |
06/22/13 |
70.0 |
15.50 |
18.70 |
| GSK 130622P00075000 |
P |
06/22/13 |
75.0 |
20.50 |
23.70 |
| GSK 130720C00040000 |
C |
07/20/13 |
40.0 |
12.20 |
13.20 |
| GSK 130720C00045000 |
C |
07/20/13 |
45.0 |
7.30 |
8.20 |
| GSK 130720C00050000 |
C |
07/20/13 |
50.0 |
3.10 |
3.50 |
| GSK 130720C00052500 |
C |
07/20/13 |
52.5 |
1.40 |
1.45 |
| GSK 130720C00055000 |
C |
07/20/13 |
55.0 |
0.40 |
0.45 |
| GSK 130720C00057500 |
C |
07/20/13 |
57.5 |
0.10 |
0.15 |
| GSK 130720C00060000 |
C |
07/20/13 |
60.0 |
0.00 |
0.10 |
| GSK 130720C00065000 |
C |
07/20/13 |
65.0 |
0.00 |
0.05 |
| GSK 130720C00070000 |
C |
07/20/13 |
70.0 |
0.00 |
0.05 |
| GSK 130720P00040000 |
P |
07/20/13 |
40.0 |
0.00 |
0.10 |
| GSK 130720P00045000 |
P |
07/20/13 |
45.0 |
0.00 |
0.15 |
| GSK 130720P00050000 |
P |
07/20/13 |
50.0 |
0.30 |
0.35 |
| GSK 130720P00052500 |
P |
07/20/13 |
52.5 |
0.90 |
1.00 |
| GSK 130720P00055000 |
P |
07/20/13 |
55.0 |
2.40 |
2.50 |
| GSK 130720P00057500 |
P |
07/20/13 |
57.5 |
4.40 |
5.10 |
| GSK 130720P00060000 |
P |
07/20/13 |
60.0 |
6.90 |
7.40 |
| GSK 130720P00065000 |
P |
07/20/13 |
65.0 |
11.70 |
12.90 |
| GSK 130720P00070000 |
P |
07/20/13 |
70.0 |
15.50 |
18.60 |
| GSK 130817C00026000 |
C |
08/17/13 |
26.0 |
24.80 |
28.70 |
| GSK 130817C00027000 |
C |
08/17/13 |
27.0 |
23.80 |
27.70 |
| GSK 130817C00028000 |
C |
08/17/13 |
28.0 |
23.00 |
26.60 |
| GSK 130817C00029000 |
C |
08/17/13 |
29.0 |
21.80 |
25.70 |
| GSK 130817C00030000 |
C |
08/17/13 |
30.0 |
20.80 |
24.70 |
| GSK 130817C00031000 |
C |
08/17/13 |
31.0 |
19.80 |
23.70 |
| GSK 130817C00032000 |
C |
08/17/13 |
32.0 |
18.80 |
22.70 |
| GSK 130817C00033000 |
C |
08/17/13 |
33.0 |
17.80 |
21.70 |
| GSK 130817C00034000 |
C |
08/17/13 |
34.0 |
16.80 |
20.50 |
| GSK 130817C00035000 |
C |
08/17/13 |
35.0 |
16.40 |
18.20 |
| GSK 130817C00036000 |
C |
08/17/13 |
36.0 |
16.80 |
17.10 |
| GSK 130817C00037000 |
C |
08/17/13 |
37.0 |
15.00 |
16.20 |
| GSK 130817C00038000 |
C |
08/17/13 |
38.0 |
14.10 |
15.40 |
| GSK 130817C00039000 |
C |
08/17/13 |
39.0 |
13.10 |
14.20 |
| GSK 130817C00040000 |
C |
08/17/13 |
40.0 |
12.20 |
13.20 |
| GSK 130817C00041000 |
C |
08/17/13 |
41.0 |
11.20 |
12.20 |
| GSK 130817C00042000 |
C |
08/17/13 |
42.0 |
10.20 |
11.20 |
| GSK 130817C00043000 |
C |
08/17/13 |
43.0 |
9.30 |
10.30 |
| GSK 130817C00044000 |
C |
08/17/13 |
44.0 |
8.30 |
9.20 |
| GSK 130817C00045000 |
C |
08/17/13 |
45.0 |
7.40 |
8.20 |
| GSK 130817C00046000 |
C |
08/17/13 |
46.0 |
7.00 |
7.10 |
| GSK 130817C00047000 |
C |
08/17/13 |
47.0 |
6.00 |
6.20 |
| GSK 130817C00048000 |
C |
08/17/13 |
48.0 |
5.10 |
5.20 |
| GSK 130817C00049000 |
C |
08/17/13 |
49.0 |
4.20 |
4.30 |
| GSK 130817C00050000 |
C |
08/17/13 |
50.0 |
3.30 |
3.50 |
| GSK 130817C00052500 |
C |
08/17/13 |
52.5 |
1.60 |
1.70 |
| GSK 130817C00055000 |
C |
08/17/13 |
55.0 |
0.60 |
0.65 |
| GSK 130817C00057500 |
C |
08/17/13 |
57.5 |
0.15 |
0.25 |
| GSK 130817C00060000 |
C |
08/17/13 |
60.0 |
0.05 |
0.10 |
| GSK 130817C00065000 |
C |
08/17/13 |
65.0 |
0.00 |
0.05 |
| GSK 130817C00070000 |
C |
08/17/13 |
70.0 |
0.00 |
0.05 |
| GSK 130817C00075000 |
C |
08/17/13 |
75.0 |
0.00 |
0.05 |
| GSK 130817P00026000 |
P |
08/17/13 |
26.0 |
0.00 |
0.05 |
| GSK 130817P00027000 |
P |
08/17/13 |
27.0 |
0.00 |
0.05 |
| GSK 130817P00028000 |
P |
08/17/13 |
28.0 |
0.00 |
0.05 |
| GSK 130817P00029000 |
P |
08/17/13 |
29.0 |
0.00 |
0.10 |
| GSK 130817P00030000 |
P |
08/17/13 |
30.0 |
0.00 |
0.10 |
| GSK 130817P00031000 |
P |
08/17/13 |
31.0 |
0.00 |
0.10 |
| GSK 130817P00032000 |
P |
08/17/13 |
32.0 |
0.00 |
0.10 |
| GSK 130817P00033000 |
P |
08/17/13 |
33.0 |
0.00 |
0.10 |
| GSK 130817P00034000 |
P |
08/17/13 |
34.0 |
0.00 |
0.10 |
| GSK 130817P00035000 |
P |
08/17/13 |
35.0 |
0.00 |
0.10 |
| GSK 130817P00036000 |
P |
08/17/13 |
36.0 |
0.00 |
0.10 |
| GSK 130817P00037000 |
P |
08/17/13 |
37.0 |
0.00 |
0.10 |
| GSK 130817P00038000 |
P |
08/17/13 |
38.0 |
0.00 |
0.10 |
| GSK 130817P00039000 |
P |
08/17/13 |
39.0 |
0.00 |
0.15 |
| GSK 130817P00040000 |
P |
08/17/13 |
40.0 |
0.00 |
0.15 |
| GSK 130817P00041000 |
P |
08/17/13 |
41.0 |
0.00 |
0.15 |
| GSK 130817P00042000 |
P |
08/17/13 |
42.0 |
0.05 |
0.15 |
| GSK 130817P00043000 |
P |
08/17/13 |
43.0 |
0.05 |
0.15 |
| GSK 130817P00044000 |
P |
08/17/13 |
44.0 |
0.05 |
0.15 |
| GSK 130817P00045000 |
P |
08/17/13 |
45.0 |
0.10 |
0.15 |
| GSK 130817P00046000 |
P |
08/17/13 |
46.0 |
0.15 |
0.25 |
| GSK 130817P00047000 |
P |
08/17/13 |
47.0 |
0.20 |
0.30 |
| GSK 130817P00048000 |
P |
08/17/13 |
48.0 |
0.30 |
0.35 |
| GSK 130817P00049000 |
P |
08/17/13 |
49.0 |
0.45 |
0.50 |
| GSK 130817P00050000 |
P |
08/17/13 |
50.0 |
0.60 |
0.70 |
| GSK 130817P00052500 |
P |
08/17/13 |
52.5 |
1.50 |
1.60 |
| GSK 130817P00055000 |
P |
08/17/13 |
55.0 |
3.10 |
3.20 |
| GSK 130817P00057500 |
P |
08/17/13 |
57.5 |
5.20 |
5.40 |
| GSK 130817P00060000 |
P |
08/17/13 |
60.0 |
7.40 |
7.80 |
| GSK 130817P00065000 |
P |
08/17/13 |
65.0 |
12.40 |
12.80 |
| GSK 130817P00070000 |
P |
08/17/13 |
70.0 |
16.10 |
19.20 |
| GSK 130817P00075000 |
P |
08/17/13 |
75.0 |
21.00 |
24.30 |
| GSK 131116C00026000 |
C |
11/16/13 |
26.0 |
24.90 |
28.50 |
| GSK 131116C00027000 |
C |
11/16/13 |
27.0 |
24.00 |
27.60 |
| GSK 131116C00028000 |
C |
11/16/13 |
28.0 |
23.00 |
26.60 |
| GSK 131116C00029000 |
C |
11/16/13 |
29.0 |
21.90 |
25.50 |
| GSK 131116C00030000 |
C |
11/16/13 |
30.0 |
20.90 |
24.50 |
| GSK 131116C00031000 |
C |
11/16/13 |
31.0 |
19.80 |
23.70 |
| GSK 131116C00032000 |
C |
11/16/13 |
32.0 |
18.80 |
22.40 |
| GSK 131116C00033000 |
C |
11/16/13 |
33.0 |
17.80 |
21.40 |
| GSK 131116C00034000 |
C |
11/16/13 |
34.0 |
17.30 |
19.90 |
| GSK 131116C00035000 |
C |
11/16/13 |
35.0 |
16.30 |
19.00 |
| GSK 131116C00036000 |
C |
11/16/13 |
36.0 |
15.30 |
18.40 |
| GSK 131116C00037000 |
C |
11/16/13 |
37.0 |
14.30 |
17.10 |
| GSK 131116C00038000 |
C |
11/16/13 |
38.0 |
13.30 |
16.10 |
| GSK 131116C00039000 |
C |
11/16/13 |
39.0 |
13.00 |
15.00 |
| GSK 131116C00040000 |
C |
11/16/13 |
40.0 |
12.10 |
14.40 |
| GSK 131116C00041000 |
C |
11/16/13 |
41.0 |
11.10 |
13.20 |
| GSK 131116C00042000 |
C |
11/16/13 |
42.0 |
10.90 |
11.10 |
| GSK 131116C00043000 |
C |
11/16/13 |
43.0 |
9.30 |
10.40 |
| GSK 131116C00044000 |
C |
11/16/13 |
44.0 |
8.30 |
9.30 |
| GSK 131116C00045000 |
C |
11/16/13 |
45.0 |
8.10 |
8.20 |
| GSK 131116C00046000 |
C |
11/16/13 |
46.0 |
7.10 |
7.30 |
| GSK 131116C00047000 |
C |
11/16/13 |
47.0 |
6.10 |
6.40 |
| GSK 131116C00048000 |
C |
11/16/13 |
48.0 |
5.30 |
5.50 |
| GSK 131116C00049000 |
C |
11/16/13 |
49.0 |
4.40 |
4.70 |
| GSK 131116C00050000 |
C |
11/16/13 |
50.0 |
3.70 |
3.90 |
| GSK 131116C00052500 |
C |
11/16/13 |
52.5 |
2.20 |
2.30 |
| GSK 131116C00055000 |
C |
11/16/13 |
55.0 |
1.15 |
1.25 |
| GSK 131116C00057500 |
C |
11/16/13 |
57.5 |
0.55 |
0.65 |
| GSK 131116C00060000 |
C |
11/16/13 |
60.0 |
0.25 |
0.35 |
| GSK 131116C00065000 |
C |
11/16/13 |
65.0 |
0.05 |
0.10 |
| GSK 131116P00026000 |
P |
11/16/13 |
26.0 |
0.00 |
0.10 |
| GSK 131116P00027000 |
P |
11/16/13 |
27.0 |
0.00 |
0.10 |
| GSK 131116P00028000 |
P |
11/16/13 |
28.0 |
0.00 |
0.10 |
| GSK 131116P00029000 |
P |
11/16/13 |
29.0 |
0.00 |
0.10 |
| GSK 131116P00030000 |
P |
11/16/13 |
30.0 |
0.05 |
0.10 |
| GSK 131116P00031000 |
P |
11/16/13 |
31.0 |
0.05 |
0.15 |
| GSK 131116P00032000 |
P |
11/16/13 |
32.0 |
0.05 |
0.10 |
| GSK 131116P00033000 |
P |
11/16/13 |
33.0 |
0.05 |
0.15 |
| GSK 131116P00034000 |
P |
11/16/13 |
34.0 |
0.05 |
0.15 |
| GSK 131116P00035000 |
P |
11/16/13 |
35.0 |
0.05 |
0.20 |
| GSK 131116P00036000 |
P |
11/16/13 |
36.0 |
0.05 |
0.20 |
| GSK 131116P00037000 |
P |
11/16/13 |
37.0 |
0.10 |
0.20 |
| GSK 131116P00038000 |
P |
11/16/13 |
38.0 |
0.10 |
0.20 |
| GSK 131116P00039000 |
P |
11/16/13 |
39.0 |
0.10 |
0.25 |
| GSK 131116P00040000 |
P |
11/16/13 |
40.0 |
0.15 |
0.25 |
| GSK 131116P00041000 |
P |
11/16/13 |
41.0 |
0.20 |
0.30 |
| GSK 131116P00042000 |
P |
11/16/13 |
42.0 |
0.25 |
0.35 |
| GSK 131116P00043000 |
P |
11/16/13 |
43.0 |
0.30 |
0.40 |
| GSK 131116P00044000 |
P |
11/16/13 |
44.0 |
0.35 |
0.45 |
| GSK 131116P00045000 |
P |
11/16/13 |
45.0 |
0.45 |
0.55 |
| GSK 131116P00046000 |
P |
11/16/13 |
46.0 |
0.55 |
0.65 |
| GSK 131116P00047000 |
P |
11/16/13 |
47.0 |
0.70 |
0.80 |
| GSK 131116P00048000 |
P |
11/16/13 |
48.0 |
0.90 |
1.00 |
| GSK 131116P00049000 |
P |
11/16/13 |
49.0 |
1.15 |
1.25 |
| GSK 131116P00050000 |
P |
11/16/13 |
50.0 |
1.45 |
1.50 |
| GSK 131116P00052500 |
P |
11/16/13 |
52.5 |
2.55 |
2.65 |
| GSK 131116P00055000 |
P |
11/16/13 |
55.0 |
4.10 |
4.20 |
| GSK 131116P00057500 |
P |
11/16/13 |
57.5 |
5.90 |
6.30 |
| GSK 131116P00060000 |
P |
11/16/13 |
60.0 |
8.00 |
9.00 |
| GSK 131116P00065000 |
P |
11/16/13 |
65.0 |
12.80 |
14.00 |
| GSK 140118C00023000 |
C |
01/18/14 |
23.0 |
29.70 |
30.20 |
| GSK 140118C00024840 |
C |
01/18/14 |
24.8 |
27.90 |
28.40 |
| GSK 140118C00029840 |
C |
01/18/14 |
29.8 |
23.00 |
23.40 |
| GSK 140118C00032840 |
C |
01/18/14 |
32.8 |
20.00 |
20.40 |
| GSK 140118C00034840 |
C |
01/18/14 |
34.8 |
18.00 |
18.30 |
| GSK 140118C00037840 |
C |
01/18/14 |
37.8 |
15.00 |
15.30 |
| GSK 140118C00039840 |
C |
01/18/14 |
39.8 |
13.00 |
13.30 |
| GSK 140118C00041840 |
C |
01/18/14 |
41.8 |
11.10 |
11.30 |
| GSK 140118C00044840 |
C |
01/18/14 |
44.8 |
8.30 |
8.50 |
| GSK 140118C00046840 |
C |
01/18/14 |
46.8 |
6.50 |
6.60 |
| GSK 140118C00049840 |
C |
01/18/14 |
49.8 |
4.10 |
4.30 |
| GSK 140118C00052500 |
C |
01/18/14 |
52.5 |
2.45 |
2.60 |
| GSK 140118C00054840 |
C |
01/18/14 |
54.8 |
1.45 |
1.60 |
| GSK 140118C00057500 |
C |
01/18/14 |
57.5 |
0.80 |
0.90 |
| GSK 140118C00059840 |
C |
01/18/14 |
59.8 |
0.45 |
0.55 |
| GSK 140118C00064840 |
C |
01/18/14 |
64.8 |
0.15 |
0.20 |
| GSK 140118C00070000 |
C |
01/18/14 |
70.0 |
0.00 |
0.10 |
| GSK 140118P00023000 |
P |
01/18/14 |
23.0 |
0.00 |
0.10 |
| GSK 140118P00024840 |
P |
01/18/14 |
24.8 |
0.00 |
0.10 |
| GSK 140118P00029840 |
P |
01/18/14 |
29.8 |
0.05 |
0.15 |
| GSK 140118P00032840 |
P |
01/18/14 |
32.8 |
0.10 |
0.20 |
| GSK 140118P00034840 |
P |
01/18/14 |
34.8 |
0.15 |
0.20 |
| GSK 140118P00037840 |
P |
01/18/14 |
37.8 |
0.20 |
0.30 |
| GSK 140118P00039840 |
P |
01/18/14 |
39.8 |
0.25 |
0.35 |
| GSK 140118P00041840 |
P |
01/18/14 |
41.8 |
0.40 |
0.45 |
| GSK 140118P00044840 |
P |
01/18/14 |
44.8 |
0.65 |
0.75 |
| GSK 140118P00046840 |
P |
01/18/14 |
46.8 |
1.00 |
1.10 |
| GSK 140118P00049840 |
P |
01/18/14 |
49.8 |
1.80 |
1.90 |
| GSK 140118P00052500 |
P |
01/18/14 |
52.5 |
2.95 |
3.10 |
| GSK 140118P00054840 |
P |
01/18/14 |
54.8 |
4.30 |
4.50 |
| GSK 140118P00057500 |
P |
01/18/14 |
57.5 |
6.30 |
6.50 |
| GSK 140118P00059840 |
P |
01/18/14 |
59.8 |
8.30 |
8.50 |
| GSK 140118P00064840 |
P |
01/18/14 |
64.8 |
12.90 |
13.30 |
| GSK 140118P00070000 |
P |
01/18/14 |
70.0 |
17.90 |
18.40 |
| GSK 150117C00023000 |
C |
01/17/15 |
23.0 |
29.80 |
30.30 |
| GSK 150117C00025000 |
C |
01/17/15 |
25.0 |
27.80 |
28.30 |
| GSK 150117C00030000 |
C |
01/17/15 |
30.0 |
22.80 |
23.30 |
| GSK 150117C00033000 |
C |
01/17/15 |
33.0 |
19.80 |
20.30 |
| GSK 150117C00035000 |
C |
01/17/15 |
35.0 |
17.80 |
18.30 |
| GSK 150117C00038000 |
C |
01/17/15 |
38.0 |
14.80 |
15.30 |
| GSK 150117C00040000 |
C |
01/17/15 |
40.0 |
12.80 |
13.30 |
| GSK 150117C00043000 |
C |
01/17/15 |
43.0 |
10.10 |
10.50 |
| GSK 150117C00045000 |
C |
01/17/15 |
45.0 |
8.30 |
8.60 |
| GSK 150117C00047000 |
C |
01/17/15 |
47.0 |
6.80 |
7.00 |
| GSK 150117C00050000 |
C |
01/17/15 |
50.0 |
4.80 |
5.00 |
| GSK 150117C00055000 |
C |
01/17/15 |
55.0 |
2.50 |
2.70 |
| GSK 150117C00060000 |
C |
01/17/15 |
60.0 |
1.20 |
1.40 |
| GSK 150117C00065000 |
C |
01/17/15 |
65.0 |
0.65 |
0.75 |
| GSK 150117P00023000 |
P |
01/17/15 |
23.0 |
0.15 |
0.30 |
| GSK 150117P00025000 |
P |
01/17/15 |
25.0 |
0.20 |
0.35 |
| GSK 150117P00030000 |
P |
01/17/15 |
30.0 |
0.40 |
0.50 |
| GSK 150117P00033000 |
P |
01/17/15 |
33.0 |
0.60 |
0.70 |
| GSK 150117P00035000 |
P |
01/17/15 |
35.0 |
0.75 |
0.85 |
| GSK 150117P00038000 |
P |
01/17/15 |
38.0 |
1.10 |
1.25 |
| GSK 150117P00040000 |
P |
01/17/15 |
40.0 |
1.40 |
1.55 |
| GSK 150117P00043000 |
P |
01/17/15 |
43.0 |
2.05 |
2.20 |
| GSK 150117P00045000 |
P |
01/17/15 |
45.0 |
2.60 |
2.85 |
| GSK 150117P00047000 |
P |
01/17/15 |
47.0 |
3.30 |
3.50 |
| GSK 150117P00050000 |
P |
01/17/15 |
50.0 |
4.60 |
4.80 |
| GSK 150117P00055000 |
P |
01/17/15 |
55.0 |
7.50 |
7.80 |
| GSK 150117P00060000 |
P |
01/17/15 |
60.0 |
11.30 |
11.70 |
| GSK 150117P00065000 |
P |
01/17/15 |
65.0 |
15.60 |
16.10 |
|
