Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-07-10)Premium Content

Glaxosmithkline Plc (GSK)
As of Aug 4 2015 11:00AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 150821C00029000 C 08/21/15 29.0 14.20 15.60
GSK 150821C00030000 C 08/21/15 30.0 13.20 14.60
GSK 150821C00031000 C 08/21/15 31.0 12.20 13.60
GSK 150821C00032000 C 08/21/15 32.0 11.10 13.50
GSK 150821C00033000 C 08/21/15 33.0 10.10 11.70
GSK 150821C00034000 C 08/21/15 34.0 8.90 10.90
GSK 150821C00035000 C 08/21/15 35.0 8.40 9.40
GSK 150821C00036000 C 08/21/15 36.0 7.40 8.40
GSK 150821C00037000 C 08/21/15 37.0 6.40 7.40
GSK 150821C00038000 C 08/21/15 38.0 5.40 6.40
GSK 150821C00039000 C 08/21/15 39.0 4.70 5.20
GSK 150821C00040000 C 08/21/15 40.0 3.70 4.20
GSK 150821C00041000 C 08/21/15 41.0 2.70 3.20
GSK 150821C00042000 C 08/21/15 42.0 1.75 1.95
GSK 150821C00043000 C 08/21/15 43.0 0.95 1.20
GSK 150821C00044000 C 08/21/15 44.0 0.40 0.50
GSK 150821C00045000 C 08/21/15 45.0 0.15 0.25
GSK 150821C00046000 C 08/21/15 46.0 0.05 0.10
GSK 150821C00047000 C 08/21/15 47.0 0.00 0.15
GSK 150821C00048000 C 08/21/15 48.0 0.00 0.10
GSK 150821C00049000 C 08/21/15 49.0 0.00 0.10
GSK 150821C00050000 C 08/21/15 50.0 0.00 0.10
GSK 150821C00052500 C 08/21/15 52.5 0.00 0.05
GSK 150821C00055000 C 08/21/15 55.0 0.00 0.05
GSK 150821C00060000 C 08/21/15 60.0 0.00 0.05
GSK 150821P00029000 P 08/21/15 29.0 0.00 0.05
GSK 150821P00030000 P 08/21/15 30.0 0.00 0.05
GSK 150821P00031000 P 08/21/15 31.0 0.00 0.05
GSK 150821P00032000 P 08/21/15 32.0 0.00 0.05
GSK 150821P00033000 P 08/21/15 33.0 0.00 0.05
GSK 150821P00034000 P 08/21/15 34.0 0.00 0.05
GSK 150821P00035000 P 08/21/15 35.0 0.00 0.05
GSK 150821P00036000 P 08/21/15 36.0 0.00 0.05
GSK 150821P00037000 P 08/21/15 37.0 0.00 0.10
GSK 150821P00038000 P 08/21/15 38.0 0.00 0.10
GSK 150821P00039000 P 08/21/15 39.0 0.00 0.10
GSK 150821P00040000 P 08/21/15 40.0 0.05 0.15
GSK 150821P00041000 P 08/21/15 41.0 0.10 0.20
GSK 150821P00042000 P 08/21/15 42.0 0.25 0.30
GSK 150821P00043000 P 08/21/15 43.0 0.55 0.65
GSK 150821P00044000 P 08/21/15 44.0 1.15 1.20
GSK 150821P00045000 P 08/21/15 45.0 1.75 2.00
GSK 150821P00046000 P 08/21/15 46.0 2.50 2.95
GSK 150821P00047000 P 08/21/15 47.0 3.40 3.90
GSK 150821P00048000 P 08/21/15 48.0 4.40 4.90
GSK 150821P00049000 P 08/21/15 49.0 5.20 5.90
GSK 150821P00050000 P 08/21/15 50.0 6.30 6.90
GSK 150821P00052500 P 08/21/15 52.5 8.70 9.60
GSK 150821P00055000 P 08/21/15 55.0 10.90 13.40
GSK 150821P00060000 P 08/21/15 60.0 16.00 17.50
GSK 150918C00030000 C 09/18/15 30.0 13.10 14.70
GSK 150918C00034000 C 09/18/15 34.0 9.40 10.40
GSK 150918C00035000 C 09/18/15 35.0 8.40 9.40
GSK 150918C00036000 C 09/18/15 36.0 7.60 8.10
GSK 150918C00037000 C 09/18/15 37.0 6.40 7.40
GSK 150918C00038000 C 09/18/15 38.0 5.40 6.40
GSK 150918C00039000 C 09/18/15 39.0 4.70 5.10
GSK 150918C00040000 C 09/18/15 40.0 3.70 4.20
GSK 150918C00041000 C 09/18/15 41.0 2.75 3.20
GSK 150918C00042000 C 09/18/15 42.0 1.90 2.25
GSK 150918C00043000 C 09/18/15 43.0 1.20 1.40
GSK 150918C00044000 C 09/18/15 44.0 0.70 0.85
GSK 150918C00045000 C 09/18/15 45.0 0.40 0.60
GSK 150918C00046000 C 09/18/15 46.0 0.20 0.35
GSK 150918C00047000 C 09/18/15 47.0 0.10 0.30
GSK 150918C00048000 C 09/18/15 48.0 0.05 0.30
GSK 150918C00049000 C 09/18/15 49.0 0.00 0.20
GSK 150918C00050000 C 09/18/15 50.0 0.00 0.15
GSK 150918C00052500 C 09/18/15 52.5 0.00 0.10
GSK 150918C00055000 C 09/18/15 55.0 0.00 0.10
GSK 150918C00060000 C 09/18/15 60.0 0.00 0.05
GSK 150918P00030000 P 09/18/15 30.0 0.00 0.05
GSK 150918P00034000 P 09/18/15 34.0 0.00 0.10
GSK 150918P00035000 P 09/18/15 35.0 0.00 0.10
GSK 150918P00036000 P 09/18/15 36.0 0.00 0.15
GSK 150918P00037000 P 09/18/15 37.0 0.00 0.15
GSK 150918P00038000 P 09/18/15 38.0 0.05 0.20
GSK 150918P00039000 P 09/18/15 39.0 0.05 0.30
GSK 150918P00040000 P 09/18/15 40.0 0.10 0.30
GSK 150918P00041000 P 09/18/15 41.0 0.30 0.40
GSK 150918P00042000 P 09/18/15 42.0 0.50 0.70
GSK 150918P00043000 P 09/18/15 43.0 0.90 1.05
GSK 150918P00044000 P 09/18/15 44.0 1.45 1.70
GSK 150918P00045000 P 09/18/15 45.0 2.05 2.30
GSK 150918P00046000 P 09/18/15 46.0 2.75 3.30
GSK 150918P00047000 P 09/18/15 47.0 3.60 4.10
GSK 150918P00048000 P 09/18/15 48.0 4.50 5.10
GSK 150918P00049000 P 09/18/15 49.0 5.30 6.20
GSK 150918P00050000 P 09/18/15 50.0 6.60 7.20
GSK 150918P00052500 P 09/18/15 52.5 9.10 9.50
GSK 150918P00055000 P 09/18/15 55.0 11.00 12.40
GSK 150918P00060000 P 09/18/15 60.0 16.00 17.50
GSK 151120C00030000 C 11/20/15 30.0 13.10 14.70
GSK 151120C00031000 C 11/20/15 31.0 12.10 13.70
GSK 151120C00032000 C 11/20/15 32.0 11.10 12.70
GSK 151120C00033000 C 11/20/15 33.0 10.10 11.70
GSK 151120C00034000 C 11/20/15 34.0 9.40 10.40
GSK 151120C00035000 C 11/20/15 35.0 8.40 9.40
GSK 151120C00036000 C 11/20/15 36.0 7.40 8.40
GSK 151120C00037000 C 11/20/15 37.0 6.40 7.40
GSK 151120C00038000 C 11/20/15 38.0 5.40 6.40
GSK 151120C00039000 C 11/20/15 39.0 4.50 5.20
GSK 151120C00040000 C 11/20/15 40.0 3.70 4.30
GSK 151120C00041000 C 11/20/15 41.0 2.80 3.50
GSK 151120C00042000 C 11/20/15 42.0 2.30 2.70
GSK 151120C00043000 C 11/20/15 43.0 1.75 2.00
GSK 151120C00044000 C 11/20/15 44.0 1.30 1.50
GSK 151120C00045000 C 11/20/15 45.0 0.85 1.15
GSK 151120C00046000 C 11/20/15 46.0 0.65 0.85
GSK 151120C00047000 C 11/20/15 47.0 0.45 0.60
GSK 151120C00048000 C 11/20/15 48.0 0.30 0.55
GSK 151120C00049000 C 11/20/15 49.0 0.20 0.45
GSK 151120C00050000 C 11/20/15 50.0 0.20 0.25
GSK 151120C00052500 C 11/20/15 52.5 0.05 0.20
GSK 151120C00055000 C 11/20/15 55.0 0.00 0.25
GSK 151120C00057500 C 11/20/15 57.5 0.00 0.20
GSK 151120C00060000 C 11/20/15 60.0 0.00 0.15
GSK 151120C00065000 C 11/20/15 65.0 0.00 0.10
GSK 151120C00070000 C 11/20/15 70.0 0.00 0.05
GSK 151120P00030000 P 11/20/15 30.0 0.00 0.15
GSK 151120P00031000 P 11/20/15 31.0 0.00 0.20
GSK 151120P00032000 P 11/20/15 32.0 0.00 0.20
GSK 151120P00033000 P 11/20/15 33.0 0.00 0.25
GSK 151120P00034000 P 11/20/15 34.0 0.05 0.30
GSK 151120P00035000 P 11/20/15 35.0 0.05 0.35
GSK 151120P00036000 P 11/20/15 36.0 0.10 0.35
GSK 151120P00037000 P 11/20/15 37.0 0.15 0.50
GSK 151120P00038000 P 11/20/15 38.0 0.25 0.45
GSK 151120P00039000 P 11/20/15 39.0 0.45 0.75
GSK 151120P00040000 P 11/20/15 40.0 0.65 0.90
GSK 151120P00041000 P 11/20/15 41.0 0.90 1.15
GSK 151120P00042000 P 11/20/15 42.0 1.30 1.60
GSK 151120P00043000 P 11/20/15 43.0 1.80 2.10
GSK 151120P00044000 P 11/20/15 44.0 2.30 2.70
GSK 151120P00045000 P 11/20/15 45.0 3.00 3.50
GSK 151120P00046000 P 11/20/15 46.0 3.60 4.20
GSK 151120P00047000 P 11/20/15 47.0 4.30 5.00
GSK 151120P00048000 P 11/20/15 48.0 5.20 6.10
GSK 151120P00049000 P 11/20/15 49.0 6.10 6.90
GSK 151120P00050000 P 11/20/15 50.0 6.90 7.70
GSK 151120P00052500 P 11/20/15 52.5 9.30 10.40
GSK 151120P00055000 P 11/20/15 55.0 11.50 13.90
GSK 151120P00057500 P 11/20/15 57.5 14.20 16.40
GSK 151120P00060000 P 11/20/15 60.0 16.30 18.90
GSK 151120P00065000 P 11/20/15 65.0 20.50 23.90
GSK 151120P00070000 P 11/20/15 70.0 26.20 28.10
GSK 160115C00025000 C 01/15/16 25.0 18.20 19.60
GSK 160115C00026000 C 01/15/16 26.0 16.80 19.00
GSK 160115C00027000 C 01/15/16 27.0 15.80 18.00
GSK 160115C00028000 C 01/15/16 28.0 15.10 16.70
GSK 160115C00029000 C 01/15/16 29.0 14.10 15.70
GSK 160115C00030000 C 01/15/16 30.0 13.20 14.60
GSK 160115C00031000 C 01/15/16 31.0 12.10 13.70
GSK 160115C00032000 C 01/15/16 32.0 11.10 12.70
GSK 160115C00033000 C 01/15/16 33.0 10.10 11.50
GSK 160115C00034000 C 01/15/16 34.0 9.40 10.40
GSK 160115C00035000 C 01/15/16 35.0 8.40 9.40
GSK 160115C00036000 C 01/15/16 36.0 7.40 8.40
GSK 160115C00037000 C 01/15/16 37.0 6.40 7.40
GSK 160115C00038000 C 01/15/16 38.0 5.40 6.40
GSK 160115C00039000 C 01/15/16 39.0 4.60 5.30
GSK 160115C00040000 C 01/15/16 40.0 3.80 4.30
GSK 160115C00041000 C 01/15/16 41.0 3.10 3.70
GSK 160115C00042000 C 01/15/16 42.0 2.45 3.00
GSK 160115C00043000 C 01/15/16 43.0 1.95 2.25
GSK 160115C00044000 C 01/15/16 44.0 1.50 1.80
GSK 160115C00045000 C 01/15/16 45.0 1.10 1.30
GSK 160115C00046000 C 01/15/16 46.0 0.85 1.00
GSK 160115C00047000 C 01/15/16 47.0 0.65 0.85
GSK 160115C00048000 C 01/15/16 48.0 0.45 0.60
GSK 160115C00049000 C 01/15/16 49.0 0.35 0.55
GSK 160115C00050000 C 01/15/16 50.0 0.25 0.40
GSK 160115C00052500 C 01/15/16 52.5 0.15 0.25
GSK 160115C00055000 C 01/15/16 55.0 0.05 0.25
GSK 160115C00057500 C 01/15/16 57.5 0.00 0.20
GSK 160115C00060000 C 01/15/16 60.0 0.00 0.15
GSK 160115C00062500 C 01/15/16 62.5 0.00 0.15
GSK 160115C00065000 C 01/15/16 65.0 0.00 0.10
GSK 160115C00070000 C 01/15/16 70.0 0.00 0.10
GSK 160115C00075000 C 01/15/16 75.0 0.00 0.05
GSK 160115P00025000 P 01/15/16 25.0 0.00 0.10
GSK 160115P00026000 P 01/15/16 26.0 0.00 0.10
GSK 160115P00027000 P 01/15/16 27.0 0.00 0.15
GSK 160115P00028000 P 01/15/16 28.0 0.00 0.15
GSK 160115P00029000 P 01/15/16 29.0 0.00 0.20
GSK 160115P00030000 P 01/15/16 30.0 0.00 0.25
GSK 160115P00031000 P 01/15/16 31.0 0.00 0.30
GSK 160115P00032000 P 01/15/16 32.0 0.05 0.35
GSK 160115P00033000 P 01/15/16 33.0 0.05 0.35
GSK 160115P00034000 P 01/15/16 34.0 0.05 0.45
GSK 160115P00035000 P 01/15/16 35.0 0.25 0.40
GSK 160115P00036000 P 01/15/16 36.0 0.20 0.55
GSK 160115P00037000 P 01/15/16 37.0 0.35 0.65
GSK 160115P00038000 P 01/15/16 38.0 0.50 0.75
GSK 160115P00039000 P 01/15/16 39.0 0.70 0.95
GSK 160115P00040000 P 01/15/16 40.0 1.00 1.10
GSK 160115P00041000 P 01/15/16 41.0 1.25 1.55
GSK 160115P00042000 P 01/15/16 42.0 1.65 1.95
GSK 160115P00043000 P 01/15/16 43.0 2.10 2.40
GSK 160115P00044000 P 01/15/16 44.0 2.55 2.85
GSK 160115P00045000 P 01/15/16 45.0 3.10 3.80
GSK 160115P00046000 P 01/15/16 46.0 3.90 4.50
GSK 160115P00047000 P 01/15/16 47.0 4.80 5.20
GSK 160115P00048000 P 01/15/16 48.0 5.40 6.20
GSK 160115P00049000 P 01/15/16 49.0 6.30 7.10
GSK 160115P00050000 P 01/15/16 50.0 7.00 8.00
GSK 160115P00052500 P 01/15/16 52.5 9.40 10.60
GSK 160115P00055000 P 01/15/16 55.0 11.70 13.00
GSK 160115P00057500 P 01/15/16 57.5 14.00 15.60
GSK 160115P00060000 P 01/15/16 60.0 16.40 18.00
GSK 160115P00062500 P 01/15/16 62.5 19.00 20.60
GSK 160115P00065000 P 01/15/16 65.0 20.60 23.80
GSK 160115P00070000 P 01/15/16 70.0 25.50 28.90
GSK 160115P00075000 P 01/15/16 75.0 31.00 33.10
GSK 160219C00026000 C 02/19/16 26.0 17.10 18.60
GSK 160219C00027000 C 02/19/16 27.0 15.70 17.70
GSK 160219C00028000 C 02/19/16 28.0 15.00 16.70
GSK 160219C00029000 C 02/19/16 29.0 14.10 15.70
GSK 160219C00030000 C 02/19/16 30.0 13.00 14.70
GSK 160219C00031000 C 02/19/16 31.0 12.10 13.70
GSK 160219C00032000 C 02/19/16 32.0 11.10 12.70
GSK 160219C00033000 C 02/19/16 33.0 10.00 11.70
GSK 160219C00034000 C 02/19/16 34.0 9.20 10.40
GSK 160219C00035000 C 02/19/16 35.0 8.20 9.40
GSK 160219C00036000 C 02/19/16 36.0 7.40 8.40
GSK 160219C00037000 C 02/19/16 37.0 6.40 7.40
GSK 160219C00038000 C 02/19/16 38.0 5.50 6.30
GSK 160219C00039000 C 02/19/16 39.0 4.60 5.20
GSK 160219C00040000 C 02/19/16 40.0 3.90 4.30
GSK 160219C00041000 C 02/19/16 41.0 3.10 3.60
GSK 160219C00042000 C 02/19/16 42.0 2.50 3.10
GSK 160219C00043000 C 02/19/16 43.0 2.00 2.55
GSK 160219C00044000 C 02/19/16 44.0 1.65 2.10
GSK 160219C00045000 C 02/19/16 45.0 1.25 1.70
GSK 160219C00046000 C 02/19/16 46.0 0.90 1.35
GSK 160219C00047000 C 02/19/16 47.0 0.70 1.00
GSK 160219C00048000 C 02/19/16 48.0 0.50 0.95
GSK 160219C00049000 C 02/19/16 49.0 0.35 0.80
GSK 160219C00050000 C 02/19/16 50.0 0.20 0.70
GSK 160219C00052500 C 02/19/16 52.5 0.05 0.50
GSK 160219C00055000 C 02/19/16 55.0 0.00 0.40
GSK 160219C00060000 C 02/19/16 60.0 0.00 0.20
GSK 160219P00026000 P 02/19/16 26.0 0.00 0.15
GSK 160219P00027000 P 02/19/16 27.0 0.00 0.20
GSK 160219P00028000 P 02/19/16 28.0 0.00 0.25
GSK 160219P00029000 P 02/19/16 29.0 0.00 0.25
GSK 160219P00030000 P 02/19/16 30.0 0.00 0.30
GSK 160219P00031000 P 02/19/16 31.0 0.00 0.35
GSK 160219P00032000 P 02/19/16 32.0 0.00 0.45
GSK 160219P00033000 P 02/19/16 33.0 0.00 0.50
GSK 160219P00034000 P 02/19/16 34.0 0.05 0.55
GSK 160219P00035000 P 02/19/16 35.0 0.15 0.60
GSK 160219P00036000 P 02/19/16 36.0 0.25 0.75
GSK 160219P00037000 P 02/19/16 37.0 0.40 0.90
GSK 160219P00038000 P 02/19/16 38.0 0.70 1.05
GSK 160219P00039000 P 02/19/16 39.0 0.85 1.30
GSK 160219P00040000 P 02/19/16 40.0 1.20 1.50
GSK 160219P00041000 P 02/19/16 41.0 1.55 2.00
GSK 160219P00042000 P 02/19/16 42.0 1.95 2.40
GSK 160219P00043000 P 02/19/16 43.0 2.40 3.10
GSK 160219P00044000 P 02/19/16 44.0 2.95 3.60
GSK 160219P00045000 P 02/19/16 45.0 3.70 4.30
GSK 160219P00046000 P 02/19/16 46.0 4.30 5.10
GSK 160219P00047000 P 02/19/16 47.0 5.10 5.80
GSK 160219P00048000 P 02/19/16 48.0 5.90 6.80
GSK 160219P00049000 P 02/19/16 49.0 7.00 7.70
GSK 160219P00050000 P 02/19/16 50.0 7.60 8.50
GSK 160219P00052500 P 02/19/16 52.5 10.10 11.00
GSK 160219P00055000 P 02/19/16 55.0 12.10 13.60
GSK 160219P00060000 P 02/19/16 60.0 16.90 18.80
GSK 170120C00023000 C 01/20/17 23.0 19.30 22.50
GSK 170120C00025000 C 01/20/17 25.0 17.30 20.50
GSK 170120C00028000 C 01/20/17 28.0 14.30 17.50
GSK 170120C00030000 C 01/20/17 30.0 12.30 15.50
GSK 170120C00033000 C 01/20/17 33.0 9.90 11.90
GSK 170120C00035000 C 01/20/17 35.0 7.00 11.20
GSK 170120C00038000 C 01/20/17 38.0 5.40 6.90
GSK 170120C00040000 C 01/20/17 40.0 4.00 4.80
GSK 170120C00042000 C 01/20/17 42.0 2.80 4.40
GSK 170120C00045000 C 01/20/17 45.0 1.85 2.80
GSK 170120C00047000 C 01/20/17 47.0 1.30 1.75
GSK 170120C00050000 C 01/20/17 50.0 0.70 1.20
GSK 170120C00052500 C 01/20/17 52.5 0.50 1.05
GSK 170120C00055000 C 01/20/17 55.0 0.35 1.00
GSK 170120C00057500 C 01/20/17 57.5 0.10 0.85
GSK 170120C00060000 C 01/20/17 60.0 0.05 0.65
GSK 170120C00065000 C 01/20/17 65.0 0.00 0.45
GSK 170120P00023000 P 01/20/17 23.0 0.00 0.45
GSK 170120P00025000 P 01/20/17 25.0 0.05 0.60
GSK 170120P00028000 P 01/20/17 28.0 0.20 0.90
GSK 170120P00030000 P 01/20/17 30.0 0.25 0.80
GSK 170120P00033000 P 01/20/17 33.0 0.75 1.60
GSK 170120P00035000 P 01/20/17 35.0 1.40 2.05
GSK 170120P00038000 P 01/20/17 38.0 2.00 2.95
GSK 170120P00040000 P 01/20/17 40.0 2.70 4.00
GSK 170120P00042000 P 01/20/17 42.0 4.00 4.90
GSK 170120P00045000 P 01/20/17 45.0 5.20 6.50
GSK 170120P00047000 P 01/20/17 47.0 6.60 8.60
GSK 170120P00050000 P 01/20/17 50.0 9.00 10.90
GSK 170120P00052500 P 01/20/17 52.5 11.60 13.20
GSK 170120P00055000 P 01/20/17 55.0 13.40 15.50
GSK 170120P00057500 P 01/20/17 57.5 16.10 18.00
GSK 170120P00060000 P 01/20/17 60.0 17.60 20.80
GSK 170120P00065000 P 01/20/17 65.0 22.00 26.00

OPRA data is delayed 15 minutes.