Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Glaxosmithkline Plc (GSK)
As of Apr 26 2018 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 180427C00025000 C Apr 27, 2018 25.0 12.80 17.40
GSK 180427C00030000 C Apr 27, 2018 30.0 7.80 12.40
GSK 180427C00031000 C Apr 27, 2018 31.0 6.80 11.50
GSK 180427C00032000 C Apr 27, 2018 32.0 5.90 10.40
GSK 180427C00033000 C Apr 27, 2018 33.0 5.90 7.60
GSK 180427C00034000 C Apr 27, 2018 34.0 6.10 6.30
GSK 180427C00035000 C Apr 27, 2018 35.0 5.00 5.30
GSK 180427C00035500 C Apr 27, 2018 35.5 4.60 4.80
GSK 180427C00036000 C Apr 27, 2018 36.0 4.10 4.30
GSK 180427C00036500 C Apr 27, 2018 36.5 3.60 4.10
GSK 180427C00037000 C Apr 27, 2018 37.0 3.10 3.30
GSK 180427C00037500 C Apr 27, 2018 37.5 2.65 2.80
GSK 180427C00038000 C Apr 27, 2018 38.0 2.15 2.25
GSK 180427C00038500 C Apr 27, 2018 38.5 1.55 1.90
GSK 180427C00039000 C Apr 27, 2018 39.0 1.15 1.30
GSK 180427C00039500 C Apr 27, 2018 39.5 0.65 0.80
GSK 180427C00040000 C Apr 27, 2018 40.0 0.25 0.35
GSK 180427C00040500 C Apr 27, 2018 40.5 0.00 0.10
GSK 180427C00041000 C Apr 27, 2018 41.0 0.00 0.05
GSK 180427C00041500 C Apr 27, 2018 41.5 0.00 0.05
GSK 180427C00042000 C Apr 27, 2018 42.0 0.00 0.05
GSK 180427C00042500 C Apr 27, 2018 42.5 0.00 0.05
GSK 180427C00043000 C Apr 27, 2018 43.0 0.00 0.05
GSK 180427C00043500 C Apr 27, 2018 43.5 0.00 0.05
GSK 180427C00044000 C Apr 27, 2018 44.0 0.00 0.05
GSK 180427C00044500 C Apr 27, 2018 44.5 0.00 0.05
GSK 180427C00045000 C Apr 27, 2018 45.0 0.00 0.05
GSK 180427C00046000 C Apr 27, 2018 46.0 0.00 0.05
GSK 180427C00047000 C Apr 27, 2018 47.0 0.00 0.05
GSK 180427C00050000 C Apr 27, 2018 50.0 0.00 0.05
GSK 180427C00055000 C Apr 27, 2018 55.0 0.00 0.05
GSK 180427C00060000 C Apr 27, 2018 60.0 0.00 0.05
GSK 180427P00025000 P Apr 27, 2018 25.0 0.00 0.05
GSK 180427P00030000 P Apr 27, 2018 30.0 0.00 0.05
GSK 180427P00031000 P Apr 27, 2018 31.0 0.00 0.05
GSK 180427P00032000 P Apr 27, 2018 32.0 0.00 0.05
GSK 180427P00033000 P Apr 27, 2018 33.0 0.00 0.05
GSK 180427P00034000 P Apr 27, 2018 34.0 0.00 0.05
GSK 180427P00035000 P Apr 27, 2018 35.0 0.00 0.05
GSK 180427P00035500 P Apr 27, 2018 35.5 0.00 0.05
GSK 180427P00036000 P Apr 27, 2018 36.0 0.00 0.05
GSK 180427P00036500 P Apr 27, 2018 36.5 0.00 0.05
GSK 180427P00037000 P Apr 27, 2018 37.0 0.00 0.05
GSK 180427P00037500 P Apr 27, 2018 37.5 0.00 0.05
GSK 180427P00038000 P Apr 27, 2018 38.0 0.00 0.05
GSK 180427P00038500 P Apr 27, 2018 38.5 0.00 0.05
GSK 180427P00039000 P Apr 27, 2018 39.0 0.00 0.05
GSK 180427P00039500 P Apr 27, 2018 39.5 0.00 0.05
GSK 180427P00040000 P Apr 27, 2018 40.0 0.05 0.10
GSK 180427P00040500 P Apr 27, 2018 40.5 0.30 0.40
GSK 180427P00041000 P Apr 27, 2018 41.0 0.70 0.90
GSK 180427P00041500 P Apr 27, 2018 41.5 1.20 1.40
GSK 180427P00042000 P Apr 27, 2018 42.0 1.65 2.00
GSK 180427P00042500 P Apr 27, 2018 42.5 2.10 2.50
GSK 180427P00043000 P Apr 27, 2018 43.0 2.65 3.40
GSK 180427P00043500 P Apr 27, 2018 43.5 3.20 3.40
GSK 180427P00044000 P Apr 27, 2018 44.0 3.70 3.90
GSK 180427P00044500 P Apr 27, 2018 44.5 3.70 4.40
GSK 180427P00045000 P Apr 27, 2018 45.0 4.70 4.90
GSK 180427P00046000 P Apr 27, 2018 46.0 5.40 5.90
GSK 180427P00047000 P Apr 27, 2018 47.0 6.30 7.30
GSK 180427P00050000 P Apr 27, 2018 50.0 7.70 12.10
GSK 180427P00055000 P Apr 27, 2018 55.0 12.70 17.10
GSK 180427P00060000 P Apr 27, 2018 60.0 17.60 22.20
GSK 180504C00030000 C May 04, 2018 30.0 7.90 12.50
GSK 180504C00031000 C May 04, 2018 31.0 7.00 11.40
GSK 180504C00032000 C May 04, 2018 32.0 5.90 10.50
GSK 180504C00033000 C May 04, 2018 33.0 4.90 9.50
GSK 180504C00034000 C May 04, 2018 34.0 3.90 8.50
GSK 180504C00035000 C May 04, 2018 35.0 2.90 7.50
GSK 180504C00035500 C May 04, 2018 35.5 2.45 7.00
GSK 180504C00036000 C May 04, 2018 36.0 1.90 6.50
GSK 180504C00036500 C May 04, 2018 36.5 1.30 5.90
GSK 180504C00037000 C May 04, 2018 37.0 0.90 5.50
GSK 180504C00037500 C May 04, 2018 37.5 0.45 5.00
GSK 180504C00038000 C May 04, 2018 38.0 1.75 2.60
GSK 180504C00038500 C May 04, 2018 38.5 1.35 2.20
GSK 180504C00039000 C May 04, 2018 39.0 1.20 1.35
GSK 180504C00039500 C May 04, 2018 39.5 0.75 0.90
GSK 180504C00040000 C May 04, 2018 40.0 0.40 0.50
GSK 180504C00040500 C May 04, 2018 40.5 0.15 0.25
GSK 180504C00041000 C May 04, 2018 41.0 0.05 0.15
GSK 180504C00041500 C May 04, 2018 41.5 0.00 0.10
GSK 180504C00042000 C May 04, 2018 42.0 0.00 0.05
GSK 180504C00042500 C May 04, 2018 42.5 0.00 0.05
GSK 180504C00043000 C May 04, 2018 43.0 0.00 0.05
GSK 180504C00043500 C May 04, 2018 43.5 0.00 0.05
GSK 180504C00044000 C May 04, 2018 44.0 0.00 0.05
GSK 180504C00044500 C May 04, 2018 44.5 0.00 0.05
GSK 180504C00045000 C May 04, 2018 45.0 0.00 0.05
GSK 180504C00046000 C May 04, 2018 46.0 0.00 0.05
GSK 180504C00047000 C May 04, 2018 47.0 0.00 0.05
GSK 180504P00030000 P May 04, 2018 30.0 0.00 0.05
GSK 180504P00031000 P May 04, 2018 31.0 0.00 0.05
GSK 180504P00032000 P May 04, 2018 32.0 0.00 0.05
GSK 180504P00033000 P May 04, 2018 33.0 0.00 0.05
GSK 180504P00034000 P May 04, 2018 34.0 0.00 0.05
GSK 180504P00035000 P May 04, 2018 35.0 0.00 0.05
GSK 180504P00035500 P May 04, 2018 35.5 0.00 0.05
GSK 180504P00036000 P May 04, 2018 36.0 0.00 0.05
GSK 180504P00036500 P May 04, 2018 36.5 0.00 0.05
GSK 180504P00037000 P May 04, 2018 37.0 0.00 0.05
GSK 180504P00037500 P May 04, 2018 37.5 0.00 0.05
GSK 180504P00038000 P May 04, 2018 38.0 0.00 0.05
GSK 180504P00038500 P May 04, 2018 38.5 0.00 0.10
GSK 180504P00039000 P May 04, 2018 39.0 0.00 0.10
GSK 180504P00039500 P May 04, 2018 39.5 0.05 0.20
GSK 180504P00040000 P May 04, 2018 40.0 0.20 0.30
GSK 180504P00040500 P May 04, 2018 40.5 0.45 0.55
GSK 180504P00041000 P May 04, 2018 41.0 0.75 0.95
GSK 180504P00041500 P May 04, 2018 41.5 0.95 1.65
GSK 180504P00042000 P May 04, 2018 42.0 1.45 2.15
GSK 180504P00042500 P May 04, 2018 42.5 0.20 4.90
GSK 180504P00043000 P May 04, 2018 43.0 0.50 5.10
GSK 180504P00043500 P May 04, 2018 43.5 1.05 5.70
GSK 180504P00044000 P May 04, 2018 44.0 1.60 6.00
GSK 180504P00044500 P May 04, 2018 44.5 2.00 6.70
GSK 180504P00045000 P May 04, 2018 45.0 2.60 7.10
GSK 180504P00046000 P May 04, 2018 46.0 3.60 8.20
GSK 180504P00047000 P May 04, 2018 47.0 4.50 9.20
GSK 180511C00033000 C May 11, 2018 33.0 5.00 9.40
GSK 180511C00034000 C May 11, 2018 34.0 3.90 8.50
GSK 180511C00035000 C May 11, 2018 35.0 2.95 7.40
GSK 180511C00036000 C May 11, 2018 36.0 1.95 6.40
GSK 180511C00037000 C May 11, 2018 37.0 0.95 5.30
GSK 180511C00038000 C May 11, 2018 38.0 1.80 2.45
GSK 180511C00039000 C May 11, 2018 39.0 1.25 1.45
GSK 180511C00040000 C May 11, 2018 40.0 0.50 0.60
GSK 180511C00041000 C May 11, 2018 41.0 0.10 0.20
GSK 180511C00042000 C May 11, 2018 42.0 0.00 0.05
GSK 180511C00043000 C May 11, 2018 43.0 0.00 0.05
GSK 180511C00044000 C May 11, 2018 44.0 0.00 0.05
GSK 180511C00045000 C May 11, 2018 45.0 0.00 0.05
GSK 180511C00046000 C May 11, 2018 46.0 0.00 0.05
GSK 180511C00047000 C May 11, 2018 47.0 0.00 0.05
GSK 180511P00033000 P May 11, 2018 33.0 0.00 0.05
GSK 180511P00034000 P May 11, 2018 34.0 0.00 0.05
GSK 180511P00035000 P May 11, 2018 35.0 0.00 0.05
GSK 180511P00036000 P May 11, 2018 36.0 0.00 0.05
GSK 180511P00037000 P May 11, 2018 37.0 0.00 0.05
GSK 180511P00038000 P May 11, 2018 38.0 0.05 0.15
GSK 180511P00039000 P May 11, 2018 39.0 0.20 0.25
GSK 180511P00040000 P May 11, 2018 40.0 0.60 0.70
GSK 180511P00041000 P May 11, 2018 41.0 0.90 1.45
GSK 180511P00042000 P May 11, 2018 42.0 0.10 4.80
GSK 180511P00043000 P May 11, 2018 43.0 1.00 5.60
GSK 180511P00044000 P May 11, 2018 44.0 2.00 6.60
GSK 180511P00045000 P May 11, 2018 45.0 3.00 7.60
GSK 180511P00046000 P May 11, 2018 46.0 4.00 8.60
GSK 180511P00047000 P May 11, 2018 47.0 5.10 9.50
GSK 180518C00025000 C May 18, 2018 25.0 14.20 16.00
GSK 180518C00026000 C May 18, 2018 26.0 13.50 14.80
GSK 180518C00027000 C May 18, 2018 27.0 12.40 14.20
GSK 180518C00028000 C May 18, 2018 28.0 11.60 12.50
GSK 180518C00029000 C May 18, 2018 29.0 10.10 12.30
GSK 180518C00030000 C May 18, 2018 30.0 9.30 11.00
GSK 180518C00031000 C May 18, 2018 31.0 6.90 11.50
GSK 180518C00032000 C May 18, 2018 32.0 6.00 9.00
GSK 180518C00033000 C May 18, 2018 33.0 7.10 7.40
GSK 180518C00034000 C May 18, 2018 34.0 6.10 6.50
GSK 180518C00035000 C May 18, 2018 35.0 5.10 5.30
GSK 180518C00036000 C May 18, 2018 36.0 4.10 4.30
GSK 180518C00037000 C May 18, 2018 37.0 3.10 3.40
GSK 180518C00038000 C May 18, 2018 38.0 2.20 2.35
GSK 180518C00039000 C May 18, 2018 39.0 1.30 1.40
GSK 180518C00040000 C May 18, 2018 40.0 0.55 0.65
GSK 180518C00041000 C May 18, 2018 41.0 0.15 0.20
GSK 180518C00042000 C May 18, 2018 42.0 0.00 0.10
GSK 180518C00043000 C May 18, 2018 43.0 0.00 0.05
GSK 180518C00044000 C May 18, 2018 44.0 0.00 0.05
GSK 180518C00045000 C May 18, 2018 45.0 0.00 0.05
GSK 180518C00046000 C May 18, 2018 46.0 0.00 0.05
GSK 180518C00047000 C May 18, 2018 47.0 0.00 0.05
GSK 180518C00048000 C May 18, 2018 48.0 0.00 0.05
GSK 180518C00049000 C May 18, 2018 49.0 0.00 0.05
GSK 180518C00050000 C May 18, 2018 50.0 0.00 0.05
GSK 180518P00025000 P May 18, 2018 25.0 0.00 0.05
GSK 180518P00026000 P May 18, 2018 26.0 0.00 0.05
GSK 180518P00027000 P May 18, 2018 27.0 0.00 0.05
GSK 180518P00028000 P May 18, 2018 28.0 0.00 0.05
GSK 180518P00029000 P May 18, 2018 29.0 0.00 0.05
GSK 180518P00030000 P May 18, 2018 30.0 0.00 0.05
GSK 180518P00031000 P May 18, 2018 31.0 0.00 0.05
GSK 180518P00032000 P May 18, 2018 32.0 0.00 0.05
GSK 180518P00033000 P May 18, 2018 33.0 0.00 0.05
GSK 180518P00034000 P May 18, 2018 34.0 0.00 0.05
GSK 180518P00035000 P May 18, 2018 35.0 0.00 0.05
GSK 180518P00036000 P May 18, 2018 36.0 0.00 0.05
GSK 180518P00037000 P May 18, 2018 37.0 0.05 0.10
GSK 180518P00038000 P May 18, 2018 38.0 0.10 0.20
GSK 180518P00039000 P May 18, 2018 39.0 0.30 0.35
GSK 180518P00040000 P May 18, 2018 40.0 0.70 0.75
GSK 180518P00041000 P May 18, 2018 41.0 1.40 1.50
GSK 180518P00042000 P May 18, 2018 42.0 2.10 2.50
GSK 180518P00043000 P May 18, 2018 43.0 3.20 3.40
GSK 180518P00044000 P May 18, 2018 44.0 4.20 4.40
GSK 180518P00045000 P May 18, 2018 45.0 5.10 5.40
GSK 180518P00046000 P May 18, 2018 46.0 5.70 6.40
GSK 180518P00047000 P May 18, 2018 47.0 7.00 7.60
GSK 180518P00048000 P May 18, 2018 48.0 7.30 9.10
GSK 180518P00049000 P May 18, 2018 49.0 8.50 10.10
GSK 180518P00050000 P May 18, 2018 50.0 9.70 10.90
GSK 180525C00030000 C May 25, 2018 30.0 7.90 12.50
GSK 180525C00031000 C May 25, 2018 31.0 7.00 11.40
GSK 180525C00032000 C May 25, 2018 32.0 6.00 10.40
GSK 180525C00033000 C May 25, 2018 33.0 5.20 9.30
GSK 180525C00034000 C May 25, 2018 34.0 4.30 8.00
GSK 180525C00035000 C May 25, 2018 35.0 3.10 7.60
GSK 180525C00036000 C May 25, 2018 36.0 4.10 4.40
GSK 180525C00037000 C May 25, 2018 37.0 2.90 4.20
GSK 180525C00038000 C May 25, 2018 38.0 2.05 2.50
GSK 180525C00039000 C May 25, 2018 39.0 1.25 1.45
GSK 180525C00040000 C May 25, 2018 40.0 0.60 0.70
GSK 180525C00041000 C May 25, 2018 41.0 0.20 0.30
GSK 180525C00042000 C May 25, 2018 42.0 0.00 0.10
GSK 180525C00043000 C May 25, 2018 43.0 0.00 0.05
GSK 180525C00044000 C May 25, 2018 44.0 0.00 0.05
GSK 180525C00045000 C May 25, 2018 45.0 0.00 0.05
GSK 180525C00046000 C May 25, 2018 46.0 0.00 0.05
GSK 180525C00047000 C May 25, 2018 47.0 0.00 0.05
GSK 180525C00050000 C May 25, 2018 50.0 0.00 0.05
GSK 180525P00030000 P May 25, 2018 30.0 0.00 0.05
GSK 180525P00031000 P May 25, 2018 31.0 0.00 0.05
GSK 180525P00032000 P May 25, 2018 32.0 0.00 0.10
GSK 180525P00033000 P May 25, 2018 33.0 0.00 0.10
GSK 180525P00034000 P May 25, 2018 34.0 0.00 0.10
GSK 180525P00035000 P May 25, 2018 35.0 0.00 0.05
GSK 180525P00036000 P May 25, 2018 36.0 0.00 0.10
GSK 180525P00037000 P May 25, 2018 37.0 0.05 0.15
GSK 180525P00038000 P May 25, 2018 38.0 0.15 0.25
GSK 180525P00039000 P May 25, 2018 39.0 0.35 0.45
GSK 180525P00040000 P May 25, 2018 40.0 0.75 0.85
GSK 180525P00041000 P May 25, 2018 41.0 1.45 1.55
GSK 180525P00042000 P May 25, 2018 42.0 2.25 2.60
GSK 180525P00043000 P May 25, 2018 43.0 2.35 4.90
GSK 180525P00044000 P May 25, 2018 44.0 3.90 4.80
GSK 180525P00045000 P May 25, 2018 45.0 3.70 7.10
GSK 180525P00046000 P May 25, 2018 46.0 4.10 8.60
GSK 180525P00047000 P May 25, 2018 47.0 5.10 9.40
GSK 180525P00050000 P May 25, 2018 50.0 8.00 12.60
GSK 180601C00034000 C Jun 01, 2018 34.0 4.20 8.30
GSK 180601C00035000 C Jun 01, 2018 35.0 3.00 7.30
GSK 180601C00036000 C Jun 01, 2018 36.0 3.40 4.40
GSK 180601C00037000 C Jun 01, 2018 37.0 1.65 3.50
GSK 180601C00038000 C Jun 01, 2018 38.0 2.05 2.45
GSK 180601C00039000 C Jun 01, 2018 39.0 1.35 1.65
GSK 180601C00040000 C Jun 01, 2018 40.0 0.65 0.80
GSK 180601C00041000 C Jun 01, 2018 41.0 0.25 0.35
GSK 180601C00042000 C Jun 01, 2018 42.0 0.00 0.15
GSK 180601C00043000 C Jun 01, 2018 43.0 0.00 0.05
GSK 180601C00044000 C Jun 01, 2018 44.0 0.00 0.10
GSK 180601C00045000 C Jun 01, 2018 45.0 0.00 0.05
GSK 180601C00046000 C Jun 01, 2018 46.0 0.00 0.05
GSK 180601C00047000 C Jun 01, 2018 47.0 0.00 0.05
GSK 180601P00034000 P Jun 01, 2018 34.0 0.00 0.05
GSK 180601P00035000 P Jun 01, 2018 35.0 0.00 0.10
GSK 180601P00036000 P Jun 01, 2018 36.0 0.00 0.10
GSK 180601P00037000 P Jun 01, 2018 37.0 0.05 0.15
GSK 180601P00038000 P Jun 01, 2018 38.0 0.20 0.30
GSK 180601P00039000 P Jun 01, 2018 39.0 0.45 0.55
GSK 180601P00040000 P Jun 01, 2018 40.0 0.85 0.95
GSK 180601P00041000 P Jun 01, 2018 41.0 1.45 1.55
GSK 180601P00042000 P Jun 01, 2018 42.0 1.95 2.75
GSK 180601P00043000 P Jun 01, 2018 43.0 2.50 4.30
GSK 180601P00044000 P Jun 01, 2018 44.0 3.20 5.20
GSK 180601P00045000 P Jun 01, 2018 45.0 3.40 7.40
GSK 180601P00046000 P Jun 01, 2018 46.0 4.00 8.30
GSK 180601P00047000 P Jun 01, 2018 47.0 5.50 9.10
GSK 180615C00025000 C Jun 15, 2018 25.0 14.70 17.50
GSK 180615C00026000 C Jun 15, 2018 26.0 13.60 16.50
GSK 180615C00027000 C Jun 15, 2018 27.0 12.30 15.60
GSK 180615C00028000 C Jun 15, 2018 28.0 11.60 14.60
GSK 180615C00029000 C Jun 15, 2018 29.0 10.80 11.60
GSK 180615C00030000 C Jun 15, 2018 30.0 9.30 11.20
GSK 180615C00031000 C Jun 15, 2018 31.0 8.80 9.90
GSK 180615C00032000 C Jun 15, 2018 32.0 7.60 9.70
GSK 180615C00033000 C Jun 15, 2018 33.0 7.00 7.60
GSK 180615C00034000 C Jun 15, 2018 34.0 5.80 6.40
GSK 180615C00035000 C Jun 15, 2018 35.0 5.10 5.30
GSK 180615C00036000 C Jun 15, 2018 36.0 4.10 4.40
GSK 180615C00037000 C Jun 15, 2018 37.0 3.10 3.40
GSK 180615C00038000 C Jun 15, 2018 38.0 2.25 2.40
GSK 180615C00039000 C Jun 15, 2018 39.0 1.40 1.55
GSK 180615C00040000 C Jun 15, 2018 40.0 0.80 0.90
GSK 180615C00041000 C Jun 15, 2018 41.0 0.35 0.45
GSK 180615C00042000 C Jun 15, 2018 42.0 0.10 0.20
GSK 180615C00043000 C Jun 15, 2018 43.0 0.00 0.10
GSK 180615C00044000 C Jun 15, 2018 44.0 0.00 0.05
GSK 180615C00045000 C Jun 15, 2018 45.0 0.00 0.05
GSK 180615C00046000 C Jun 15, 2018 46.0 0.00 0.05
GSK 180615C00047000 C Jun 15, 2018 47.0 0.00 0.05
GSK 180615C00048000 C Jun 15, 2018 48.0 0.00 0.05
GSK 180615C00049000 C Jun 15, 2018 49.0 0.00 0.05
GSK 180615C00050000 C Jun 15, 2018 50.0 0.00 0.05
GSK 180615P00025000 P Jun 15, 2018 25.0 0.00 0.05
GSK 180615P00026000 P Jun 15, 2018 26.0 0.00 0.05
GSK 180615P00027000 P Jun 15, 2018 27.0 0.00 0.05
GSK 180615P00028000 P Jun 15, 2018 28.0 0.00 0.05
GSK 180615P00029000 P Jun 15, 2018 29.0 0.00 0.05
GSK 180615P00030000 P Jun 15, 2018 30.0 0.00 0.05
GSK 180615P00031000 P Jun 15, 2018 31.0 0.00 0.10
GSK 180615P00032000 P Jun 15, 2018 32.0 0.00 0.10
GSK 180615P00033000 P Jun 15, 2018 33.0 0.00 0.05
GSK 180615P00034000 P Jun 15, 2018 34.0 0.00 0.10
GSK 180615P00035000 P Jun 15, 2018 35.0 0.05 0.10
GSK 180615P00036000 P Jun 15, 2018 36.0 0.10 0.15
GSK 180615P00037000 P Jun 15, 2018 37.0 0.15 0.25
GSK 180615P00038000 P Jun 15, 2018 38.0 0.30 0.40
GSK 180615P00039000 P Jun 15, 2018 39.0 0.55 0.65
GSK 180615P00040000 P Jun 15, 2018 40.0 0.95 1.05
GSK 180615P00041000 P Jun 15, 2018 41.0 1.55 1.65
GSK 180615P00042000 P Jun 15, 2018 42.0 2.15 2.45
GSK 180615P00043000 P Jun 15, 2018 43.0 2.05 3.40
GSK 180615P00044000 P Jun 15, 2018 44.0 3.20 4.40
GSK 180615P00045000 P Jun 15, 2018 45.0 4.80 5.40
GSK 180615P00046000 P Jun 15, 2018 46.0 6.10 6.60
GSK 180615P00047000 P Jun 15, 2018 47.0 6.90 7.70
GSK 180615P00048000 P Jun 15, 2018 48.0 7.70 9.50
GSK 180615P00049000 P Jun 15, 2018 49.0 8.50 10.20
GSK 180615P00050000 P Jun 15, 2018 50.0 9.50 11.10
GSK 180817C00024000 C Aug 17, 2018 24.0 14.20 18.40
GSK 180817C00025000 C Aug 17, 2018 25.0 12.90 17.50
GSK 180817C00026000 C Aug 17, 2018 26.0 11.90 16.50
GSK 180817C00027000 C Aug 17, 2018 27.0 11.00 15.60
GSK 180817C00028000 C Aug 17, 2018 28.0 10.00 14.60
GSK 180817C00029000 C Aug 17, 2018 29.0 9.00 13.50
GSK 180817C00030000 C Aug 17, 2018 30.0 9.70 12.70
GSK 180817C00031000 C Aug 17, 2018 31.0 6.90 11.30
GSK 180817C00032000 C Aug 17, 2018 32.0 7.30 9.60
GSK 180817C00033000 C Aug 17, 2018 33.0 6.40 7.70
GSK 180817C00034000 C Aug 17, 2018 34.0 5.60 6.80
GSK 180817C00035000 C Aug 17, 2018 35.0 5.00 5.40
GSK 180817C00036000 C Aug 17, 2018 36.0 4.20 4.50
GSK 180817C00037000 C Aug 17, 2018 37.0 3.30 3.60
GSK 180817C00038000 C Aug 17, 2018 38.0 2.60 2.75
GSK 180817C00039000 C Aug 17, 2018 39.0 1.90 2.05
GSK 180817C00040000 C Aug 17, 2018 40.0 1.35 1.45
GSK 180817C00041000 C Aug 17, 2018 41.0 0.85 0.95
GSK 180817C00042000 C Aug 17, 2018 42.0 0.50 0.65
GSK 180817C00043000 C Aug 17, 2018 43.0 0.30 0.40
GSK 180817C00044000 C Aug 17, 2018 44.0 0.10 0.25
GSK 180817C00045000 C Aug 17, 2018 45.0 0.00 0.15
GSK 180817C00046000 C Aug 17, 2018 46.0 0.00 0.10
GSK 180817C00047000 C Aug 17, 2018 47.0 0.00 0.05
GSK 180817P00024000 P Aug 17, 2018 24.0 0.00 0.05
GSK 180817P00025000 P Aug 17, 2018 25.0 0.00 0.05
GSK 180817P00026000 P Aug 17, 2018 26.0 0.00 0.10
GSK 180817P00027000 P Aug 17, 2018 27.0 0.00 0.05
GSK 180817P00028000 P Aug 17, 2018 28.0 0.00 0.10
GSK 180817P00029000 P Aug 17, 2018 29.0 0.00 0.10
GSK 180817P00030000 P Aug 17, 2018 30.0 0.05 0.15
GSK 180817P00031000 P Aug 17, 2018 31.0 0.05 0.15
GSK 180817P00032000 P Aug 17, 2018 32.0 0.10 0.20
GSK 180817P00033000 P Aug 17, 2018 33.0 0.15 0.25
GSK 180817P00034000 P Aug 17, 2018 34.0 0.20 0.30
GSK 180817P00035000 P Aug 17, 2018 35.0 0.30 0.40
GSK 180817P00036000 P Aug 17, 2018 36.0 0.45 0.55
GSK 180817P00037000 P Aug 17, 2018 37.0 0.65 0.70
GSK 180817P00038000 P Aug 17, 2018 38.0 0.90 1.00
GSK 180817P00039000 P Aug 17, 2018 39.0 1.25 1.35
GSK 180817P00040000 P Aug 17, 2018 40.0 1.70 1.80
GSK 180817P00041000 P Aug 17, 2018 41.0 2.30 2.35
GSK 180817P00042000 P Aug 17, 2018 42.0 2.95 3.10
GSK 180817P00043000 P Aug 17, 2018 43.0 3.70 3.90
GSK 180817P00044000 P Aug 17, 2018 44.0 4.40 5.20
GSK 180817P00045000 P Aug 17, 2018 45.0 5.00 5.70
GSK 180817P00046000 P Aug 17, 2018 46.0 5.90 6.90
GSK 180817P00047000 P Aug 17, 2018 47.0 5.50 9.60
GSK 181116C00024000 C Nov 16, 2018 24.0 14.00 18.20
GSK 181116C00025000 C Nov 16, 2018 25.0 12.90 17.40
GSK 181116C00026000 C Nov 16, 2018 26.0 12.10 16.30
GSK 181116C00027000 C Nov 16, 2018 27.0 11.10 15.30
GSK 181116C00028000 C Nov 16, 2018 28.0 10.20 13.20
GSK 181116C00029000 C Nov 16, 2018 29.0 8.90 13.50
GSK 181116C00030000 C Nov 16, 2018 30.0 7.90 12.50
GSK 181116C00031000 C Nov 16, 2018 31.0 6.90 11.40
GSK 181116C00032000 C Nov 16, 2018 32.0 5.90 10.40
GSK 181116C00033000 C Nov 16, 2018 33.0 6.60 7.70
GSK 181116C00034000 C Nov 16, 2018 34.0 5.80 6.70
GSK 181116C00035000 C Nov 16, 2018 35.0 5.20 5.50
GSK 181116C00036000 C Nov 16, 2018 36.0 4.40 4.70
GSK 181116C00037000 C Nov 16, 2018 37.0 3.60 3.90
GSK 181116C00038000 C Nov 16, 2018 38.0 2.80 3.20
GSK 181116C00039000 C Nov 16, 2018 39.0 2.25 2.55
GSK 181116C00040000 C Nov 16, 2018 40.0 1.75 1.95
GSK 181116C00041000 C Nov 16, 2018 41.0 1.25 1.50
GSK 181116C00042000 C Nov 16, 2018 42.0 0.95 1.10
GSK 181116C00043000 C Nov 16, 2018 43.0 0.55 0.75
GSK 181116C00044000 C Nov 16, 2018 44.0 0.35 0.55
GSK 181116C00045000 C Nov 16, 2018 45.0 0.20 0.35
GSK 181116C00046000 C Nov 16, 2018 46.0 0.00 0.25
GSK 181116C00047000 C Nov 16, 2018 47.0 0.00 0.15
GSK 181116C00048000 C Nov 16, 2018 48.0 0.00 0.10
GSK 181116C00049000 C Nov 16, 2018 49.0 0.00 0.10
GSK 181116C00050000 C Nov 16, 2018 50.0 0.00 0.05
GSK 181116P00024000 P Nov 16, 2018 24.0 0.00 0.15
GSK 181116P00025000 P Nov 16, 2018 25.0 0.00 0.15
GSK 181116P00026000 P Nov 16, 2018 26.0 0.00 0.15
GSK 181116P00027000 P Nov 16, 2018 27.0 0.00 0.15
GSK 181116P00028000 P Nov 16, 2018 28.0 0.05 0.20
GSK 181116P00029000 P Nov 16, 2018 29.0 0.10 0.25
GSK 181116P00030000 P Nov 16, 2018 30.0 0.15 0.25
GSK 181116P00031000 P Nov 16, 2018 31.0 0.20 0.35
GSK 181116P00032000 P Nov 16, 2018 32.0 0.25 0.40
GSK 181116P00033000 P Nov 16, 2018 33.0 0.35 0.50
GSK 181116P00034000 P Nov 16, 2018 34.0 0.50 0.65
GSK 181116P00035000 P Nov 16, 2018 35.0 0.65 0.80
GSK 181116P00036000 P Nov 16, 2018 36.0 0.85 1.00
GSK 181116P00037000 P Nov 16, 2018 37.0 1.15 1.30
GSK 181116P00038000 P Nov 16, 2018 38.0 1.50 1.65
GSK 181116P00039000 P Nov 16, 2018 39.0 1.80 2.05
GSK 181116P00040000 P Nov 16, 2018 40.0 2.25 2.55
GSK 181116P00041000 P Nov 16, 2018 41.0 2.80 3.10
GSK 181116P00042000 P Nov 16, 2018 42.0 3.00 3.80
GSK 181116P00043000 P Nov 16, 2018 43.0 4.10 4.50
GSK 181116P00044000 P Nov 16, 2018 44.0 4.90 5.30
GSK 181116P00045000 P Nov 16, 2018 45.0 5.60 6.10
GSK 181116P00046000 P Nov 16, 2018 46.0 6.50 7.60
GSK 181116P00047000 P Nov 16, 2018 47.0 5.60 10.20
GSK 181116P00048000 P Nov 16, 2018 48.0 6.50 11.00
GSK 181116P00049000 P Nov 16, 2018 49.0 7.40 12.00
GSK 181116P00050000 P Nov 16, 2018 50.0 8.40 13.00
GSK 190118C00020000 C Jan 18, 2019 20.0 19.70 20.50
GSK 190118C00023000 C Jan 18, 2019 23.0 16.40 17.80
GSK 190118C00024000 C Jan 18, 2019 24.0 14.00 18.30
GSK 190118C00025000 C Jan 18, 2019 25.0 14.20 15.90
GSK 190118C00026000 C Jan 18, 2019 26.0 11.80 16.40
GSK 190118C00027000 C Jan 18, 2019 27.0 10.90 15.50
GSK 190118C00028000 C Jan 18, 2019 28.0 9.90 14.50
GSK 190118C00029000 C Jan 18, 2019 29.0 8.90 13.30
GSK 190118C00030000 C Jan 18, 2019 30.0 7.90 12.50
GSK 190118C00031000 C Jan 18, 2019 31.0 6.80 11.40
GSK 190118C00032000 C Jan 18, 2019 32.0 6.20 10.20
GSK 190118C00033000 C Jan 18, 2019 33.0 7.00 7.40
GSK 190118C00034000 C Jan 18, 2019 34.0 6.10 6.60
GSK 190118C00035000 C Jan 18, 2019 35.0 5.30 5.60
GSK 190118C00036000 C Jan 18, 2019 36.0 4.50 4.70
GSK 190118C00037000 C Jan 18, 2019 37.0 3.70 4.00
GSK 190118C00038000 C Jan 18, 2019 38.0 3.10 3.30
GSK 190118C00039000 C Jan 18, 2019 39.0 2.45 2.65
GSK 190118C00040000 C Jan 18, 2019 40.0 1.90 2.10
GSK 190118C00041000 C Jan 18, 2019 41.0 1.45 1.60
GSK 190118C00042000 C Jan 18, 2019 42.0 1.00 1.20
GSK 190118C00043000 C Jan 18, 2019 43.0 0.75 0.90
GSK 190118C00044000 C Jan 18, 2019 44.0 0.50 0.65
GSK 190118C00045000 C Jan 18, 2019 45.0 0.30 0.45
GSK 190118C00046000 C Jan 18, 2019 46.0 0.20 0.30
GSK 190118C00047000 C Jan 18, 2019 47.0 0.10 0.20
GSK 190118C00048000 C Jan 18, 2019 48.0 0.00 0.15
GSK 190118C00049000 C Jan 18, 2019 49.0 0.00 0.10
GSK 190118C00050000 C Jan 18, 2019 50.0 0.00 0.10
GSK 190118C00052500 C Jan 18, 2019 52.5 0.00 0.15
GSK 190118C00055000 C Jan 18, 2019 55.0 0.00 0.05
GSK 190118C00060000 C Jan 18, 2019 60.0 0.00 0.05
GSK 190118P00020000 P Jan 18, 2019 20.0 0.00 0.15
GSK 190118P00023000 P Jan 18, 2019 23.0 0.00 0.10
GSK 190118P00024000 P Jan 18, 2019 24.0 0.00 0.15
GSK 190118P00025000 P Jan 18, 2019 25.0 0.00 0.15
GSK 190118P00026000 P Jan 18, 2019 26.0 0.00 0.20
GSK 190118P00027000 P Jan 18, 2019 27.0 0.10 0.20
GSK 190118P00028000 P Jan 18, 2019 28.0 0.10 0.25
GSK 190118P00029000 P Jan 18, 2019 29.0 0.15 0.30
GSK 190118P00030000 P Jan 18, 2019 30.0 0.20 0.35
GSK 190118P00031000 P Jan 18, 2019 31.0 0.30 0.40
GSK 190118P00032000 P Jan 18, 2019 32.0 0.35 0.45
GSK 190118P00033000 P Jan 18, 2019 33.0 0.45 0.60
GSK 190118P00034000 P Jan 18, 2019 34.0 0.65 0.75
GSK 190118P00035000 P Jan 18, 2019 35.0 0.85 0.95
GSK 190118P00036000 P Jan 18, 2019 36.0 1.00 1.15
GSK 190118P00037000 P Jan 18, 2019 37.0 1.30 1.45
GSK 190118P00038000 P Jan 18, 2019 38.0 1.60 1.75
GSK 190118P00039000 P Jan 18, 2019 39.0 2.05 2.25
GSK 190118P00040000 P Jan 18, 2019 40.0 2.50 2.65
GSK 190118P00041000 P Jan 18, 2019 41.0 3.00 3.20
GSK 190118P00042000 P Jan 18, 2019 42.0 3.60 3.90
GSK 190118P00043000 P Jan 18, 2019 43.0 4.30 4.50
GSK 190118P00044000 P Jan 18, 2019 44.0 5.10 5.30
GSK 190118P00045000 P Jan 18, 2019 45.0 5.90 6.30
GSK 190118P00046000 P Jan 18, 2019 46.0 6.70 7.20
GSK 190118P00047000 P Jan 18, 2019 47.0 7.50 8.40
GSK 190118P00048000 P Jan 18, 2019 48.0 6.70 10.80
GSK 190118P00049000 P Jan 18, 2019 49.0 7.50 11.80
GSK 190118P00050000 P Jan 18, 2019 50.0 8.50 12.90
GSK 190118P00052500 P Jan 18, 2019 52.5 10.90 15.40
GSK 190118P00055000 P Jan 18, 2019 55.0 13.50 17.60
GSK 190118P00060000 P Jan 18, 2019 60.0 18.40 22.70
GSK 200117C00018000 C Jan 17, 2020 18.0 19.70 24.40
GSK 200117C00020000 C Jan 17, 2020 20.0 18.50 21.70
GSK 200117C00023000 C Jan 17, 2020 23.0 15.60 18.80
GSK 200117C00025000 C Jan 17, 2020 25.0 12.90 17.50
GSK 200117C00028000 C Jan 17, 2020 28.0 9.90 14.50
GSK 200117C00030000 C Jan 17, 2020 30.0 8.10 12.30
GSK 200117C00033000 C Jan 17, 2020 33.0 7.30 7.70
GSK 200117C00035000 C Jan 17, 2020 35.0 5.80 6.60
GSK 200117C00038000 C Jan 17, 2020 38.0 3.80 4.30
GSK 200117C00040000 C Jan 17, 2020 40.0 2.80 3.20
GSK 200117C00042000 C Jan 17, 2020 42.0 2.00 2.35
GSK 200117C00045000 C Jan 17, 2020 45.0 1.05 1.30
GSK 200117C00047000 C Jan 17, 2020 47.0 0.75 1.15
GSK 200117C00050000 C Jan 17, 2020 50.0 0.35 0.55
GSK 200117C00055000 C Jan 17, 2020 55.0 0.00 0.20
GSK 200117C00060000 C Jan 17, 2020 60.0 0.05 0.10
GSK 200117P00018000 P Jan 17, 2020 18.0 0.10 0.25
GSK 200117P00020000 P Jan 17, 2020 20.0 0.15 0.35
GSK 200117P00023000 P Jan 17, 2020 23.0 0.25 0.50
GSK 200117P00025000 P Jan 17, 2020 25.0 0.40 0.60
GSK 200117P00028000 P Jan 17, 2020 28.0 0.65 0.90
GSK 200117P00030000 P Jan 17, 2020 30.0 1.00 1.20
GSK 200117P00033000 P Jan 17, 2020 33.0 1.55 1.80
GSK 200117P00035000 P Jan 17, 2020 35.0 2.05 2.40
GSK 200117P00038000 P Jan 17, 2020 38.0 3.10 3.50
GSK 200117P00040000 P Jan 17, 2020 40.0 4.10 4.50
GSK 200117P00042000 P Jan 17, 2020 42.0 5.20 5.60
GSK 200117P00045000 P Jan 17, 2020 45.0 7.20 7.60
GSK 200117P00047000 P Jan 17, 2020 47.0 8.70 9.50
GSK 200117P00050000 P Jan 17, 2020 50.0 11.10 11.70
GSK 200117P00055000 P Jan 17, 2020 55.0 13.80 18.10
GSK 200117P00060000 P Jan 17, 2020 60.0 19.20 22.30
OPRA data is delayed 15 minutes.