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 Jul 6 2015 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 150717C00035000 C 07/17/15 35.0 6.70 7.30
GSK 150717C00036000 C 07/17/15 36.0 5.70 6.20
GSK 150717C00037000 C 07/17/15 37.0 4.70 5.30
GSK 150717C00038000 C 07/17/15 38.0 3.70 4.30
GSK 150717C00039000 C 07/17/15 39.0 2.75 3.30
GSK 150717C00040000 C 07/17/15 40.0 1.85 2.30
GSK 150717C00041000 C 07/17/15 41.0 1.05 1.35
GSK 150717C00042000 C 07/17/15 42.0 0.50 0.65
GSK 150717C00043000 C 07/17/15 43.0 0.15 0.30
GSK 150717C00044000 C 07/17/15 44.0 0.05 0.15
GSK 150717C00045000 C 07/17/15 45.0 0.00 0.10
GSK 150717C00046000 C 07/17/15 46.0 0.00 0.10
GSK 150717C00047000 C 07/17/15 47.0 0.00 0.10
GSK 150717C00048000 C 07/17/15 48.0 0.00 0.05
GSK 150717C00049000 C 07/17/15 49.0 0.00 0.05
GSK 150717C00050000 C 07/17/15 50.0 0.00 0.05
GSK 150717C00052500 C 07/17/15 52.5 0.00 0.05
GSK 150717C00055000 C 07/17/15 55.0 0.00 0.05
GSK 150717C00060000 C 07/17/15 60.0 0.00 0.05
GSK 150717C00065000 C 07/17/15 65.0 0.00 0.05
GSK 150717P00035000 P 07/17/15 35.0 0.00 0.05
GSK 150717P00036000 P 07/17/15 36.0 0.00 0.05
GSK 150717P00037000 P 07/17/15 37.0 0.00 0.05
GSK 150717P00038000 P 07/17/15 38.0 0.00 0.10
GSK 150717P00039000 P 07/17/15 39.0 0.00 0.10
GSK 150717P00040000 P 07/17/15 40.0 0.05 0.15
GSK 150717P00041000 P 07/17/15 41.0 0.20 0.30
GSK 150717P00042000 P 07/17/15 42.0 0.55 0.65
GSK 150717P00043000 P 07/17/15 43.0 1.10 1.45
GSK 150717P00044000 P 07/17/15 44.0 1.90 2.35
GSK 150717P00045000 P 07/17/15 45.0 2.85 3.30
GSK 150717P00046000 P 07/17/15 46.0 3.80 4.30
GSK 150717P00047000 P 07/17/15 47.0 4.80 5.30
GSK 150717P00048000 P 07/17/15 48.0 5.80 6.30
GSK 150717P00049000 P 07/17/15 49.0 6.80 7.30
GSK 150717P00050000 P 07/17/15 50.0 7.80 8.30
GSK 150717P00052500 P 07/17/15 52.5 9.90 11.10
GSK 150717P00055000 P 07/17/15 55.0 11.60 13.40
GSK 150717P00060000 P 07/17/15 60.0 16.60 18.40
GSK 150717P00065000 P 07/17/15 65.0 22.40 23.90
GSK 150821C00029000 C 08/21/15 29.0 12.70 13.40
GSK 150821C00030000 C 08/21/15 30.0 11.50 12.50
GSK 150821C00031000 C 08/21/15 31.0 10.30 11.40
GSK 150821C00032000 C 08/21/15 32.0 9.60 10.40
GSK 150821C00033000 C 08/21/15 33.0 8.70 9.30
GSK 150821C00034000 C 08/21/15 34.0 7.70 8.30
GSK 150821C00035000 C 08/21/15 35.0 6.80 7.30
GSK 150821C00036000 C 08/21/15 36.0 5.80 6.30
GSK 150821C00037000 C 08/21/15 37.0 4.70 5.30
GSK 150821C00038000 C 08/21/15 38.0 3.80 4.40
GSK 150821C00039000 C 08/21/15 39.0 2.95 3.50
GSK 150821C00040000 C 08/21/15 40.0 2.20 2.60
GSK 150821C00041000 C 08/21/15 41.0 1.50 1.75
GSK 150821C00042000 C 08/21/15 42.0 1.10 1.20
GSK 150821C00043000 C 08/21/15 43.0 0.65 0.75
GSK 150821C00044000 C 08/21/15 44.0 0.40 0.50
GSK 150821C00045000 C 08/21/15 45.0 0.25 0.30
GSK 150821C00046000 C 08/21/15 46.0 0.15 0.30
GSK 150821C00047000 C 08/21/15 47.0 0.10 0.20
GSK 150821C00048000 C 08/21/15 48.0 0.10 0.15
GSK 150821C00049000 C 08/21/15 49.0 0.10 0.15
GSK 150821C00050000 C 08/21/15 50.0 0.05 0.10
GSK 150821C00052500 C 08/21/15 52.5 0.05 0.10
GSK 150821C00055000 C 08/21/15 55.0 0.00 0.10
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 0.10
GSK 150821P00031000 P 08/21/15 31.0 0.00 0.10
GSK 150821P00032000 P 08/21/15 32.0 0.00 0.10
GSK 150821P00033000 P 08/21/15 33.0 0.00 0.15
GSK 150821P00034000 P 08/21/15 34.0 0.00 0.15
GSK 150821P00035000 P 08/21/15 35.0 0.00 0.20
GSK 150821P00036000 P 08/21/15 36.0 0.05 0.25
GSK 150821P00037000 P 08/21/15 37.0 0.10 0.30
GSK 150821P00038000 P 08/21/15 38.0 0.20 0.30
GSK 150821P00039000 P 08/21/15 39.0 0.35 0.50
GSK 150821P00040000 P 08/21/15 40.0 0.60 0.75
GSK 150821P00041000 P 08/21/15 41.0 0.95 1.10
GSK 150821P00042000 P 08/21/15 42.0 1.40 1.70
GSK 150821P00043000 P 08/21/15 43.0 2.00 2.35
GSK 150821P00044000 P 08/21/15 44.0 2.75 3.20
GSK 150821P00045000 P 08/21/15 45.0 3.60 4.10
GSK 150821P00046000 P 08/21/15 46.0 4.50 5.00
GSK 150821P00047000 P 08/21/15 47.0 5.40 6.00
GSK 150821P00048000 P 08/21/15 48.0 6.40 7.20
GSK 150821P00049000 P 08/21/15 49.0 7.30 7.90
GSK 150821P00050000 P 08/21/15 50.0 8.30 8.90
GSK 150821P00052500 P 08/21/15 52.5 10.80 11.60
GSK 150821P00055000 P 08/21/15 55.0 13.20 14.10
GSK 150821P00060000 P 08/21/15 60.0 18.10 19.30
GSK 151120C00030000 C 11/20/15 30.0 11.50 12.40
GSK 151120C00031000 C 11/20/15 31.0 9.00 12.70
GSK 151120C00032000 C 11/20/15 32.0 8.00 11.70
GSK 151120C00033000 C 11/20/15 33.0 8.50 9.40
GSK 151120C00034000 C 11/20/15 34.0 7.60 8.40
GSK 151120C00035000 C 11/20/15 35.0 6.60 7.50
GSK 151120C00036000 C 11/20/15 36.0 5.90 6.40
GSK 151120C00037000 C 11/20/15 37.0 5.00 5.50
GSK 151120C00038000 C 11/20/15 38.0 4.10 4.60
GSK 151120C00039000 C 11/20/15 39.0 3.40 3.80
GSK 151120C00040000 C 11/20/15 40.0 2.65 3.10
GSK 151120C00041000 C 11/20/15 41.0 2.10 2.45
GSK 151120C00042000 C 11/20/15 42.0 1.60 1.85
GSK 151120C00043000 C 11/20/15 43.0 1.20 1.50
GSK 151120C00044000 C 11/20/15 44.0 0.90 1.15
GSK 151120C00045000 C 11/20/15 45.0 0.70 0.85
GSK 151120C00046000 C 11/20/15 46.0 0.50 0.70
GSK 151120C00047000 C 11/20/15 47.0 0.35 0.50
GSK 151120C00048000 C 11/20/15 48.0 0.25 0.55
GSK 151120C00049000 C 11/20/15 49.0 0.30 0.45
GSK 151120C00050000 C 11/20/15 50.0 0.20 0.30
GSK 151120C00052500 C 11/20/15 52.5 0.10 0.35
GSK 151120C00055000 C 11/20/15 55.0 0.05 0.30
GSK 151120C00057500 C 11/20/15 57.5 0.00 0.25
GSK 151120C00060000 C 11/20/15 60.0 0.00 0.20
GSK 151120C00065000 C 11/20/15 65.0 0.00 0.15
GSK 151120C00070000 C 11/20/15 70.0 0.00 0.10
GSK 151120P00030000 P 11/20/15 30.0 0.05 0.25
GSK 151120P00031000 P 11/20/15 31.0 0.05 0.30
GSK 151120P00032000 P 11/20/15 32.0 0.10 0.35
GSK 151120P00033000 P 11/20/15 33.0 0.15 0.45
GSK 151120P00034000 P 11/20/15 34.0 0.20 0.40
GSK 151120P00035000 P 11/20/15 35.0 0.30 0.50
GSK 151120P00036000 P 11/20/15 36.0 0.40 0.60
GSK 151120P00037000 P 11/20/15 37.0 0.65 0.80
GSK 151120P00038000 P 11/20/15 38.0 0.90 1.05
GSK 151120P00039000 P 11/20/15 39.0 1.15 1.35
GSK 151120P00040000 P 11/20/15 40.0 1.55 1.75
GSK 151120P00041000 P 11/20/15 41.0 1.90 2.20
GSK 151120P00042000 P 11/20/15 42.0 2.45 2.75
GSK 151120P00043000 P 11/20/15 43.0 3.00 3.60
GSK 151120P00044000 P 11/20/15 44.0 3.70 4.30
GSK 151120P00045000 P 11/20/15 45.0 4.50 5.00
GSK 151120P00046000 P 11/20/15 46.0 5.30 6.00
GSK 151120P00047000 P 11/20/15 47.0 6.20 6.70
GSK 151120P00048000 P 11/20/15 48.0 7.10 7.60
GSK 151120P00049000 P 11/20/15 49.0 8.00 8.60
GSK 151120P00050000 P 11/20/15 50.0 8.80 9.60
GSK 151120P00052500 P 11/20/15 52.5 11.20 12.20
GSK 151120P00055000 P 11/20/15 55.0 13.70 14.60
GSK 151120P00057500 P 11/20/15 57.5 16.10 17.10
GSK 151120P00060000 P 11/20/15 60.0 18.60 19.60
GSK 151120P00065000 P 11/20/15 65.0 23.10 25.10
GSK 151120P00070000 P 11/20/15 70.0 28.50 29.60
GSK 160115C00025000 C 01/15/16 25.0 16.30 17.50
GSK 160115C00026000 C 01/15/16 26.0 13.80 18.00
GSK 160115C00027000 C 01/15/16 27.0 13.00 17.20
GSK 160115C00028000 C 01/15/16 28.0 12.60 15.00
GSK 160115C00029000 C 01/15/16 29.0 10.80 15.00
GSK 160115C00030000 C 01/15/16 30.0 11.30 12.40
GSK 160115C00031000 C 01/15/16 31.0 8.80 13.00
GSK 160115C00032000 C 01/15/16 32.0 9.60 10.40
GSK 160115C00033000 C 01/15/16 33.0 8.60 9.40
GSK 160115C00034000 C 01/15/16 34.0 7.60 8.50
GSK 160115C00035000 C 01/15/16 35.0 6.90 7.40
GSK 160115C00036000 C 01/15/16 36.0 5.90 6.60
GSK 160115C00037000 C 01/15/16 37.0 5.00 5.50
GSK 160115C00038000 C 01/15/16 38.0 4.20 4.70
GSK 160115C00039000 C 01/15/16 39.0 3.50 4.00
GSK 160115C00040000 C 01/15/16 40.0 2.85 3.30
GSK 160115C00041000 C 01/15/16 41.0 2.30 2.65
GSK 160115C00042000 C 01/15/16 42.0 1.80 2.10
GSK 160115C00043000 C 01/15/16 43.0 1.40 1.70
GSK 160115C00044000 C 01/15/16 44.0 1.10 1.35
GSK 160115C00045000 C 01/15/16 45.0 0.80 1.10
GSK 160115C00046000 C 01/15/16 46.0 0.60 0.90
GSK 160115C00047000 C 01/15/16 47.0 0.50 0.70
GSK 160115C00048000 C 01/15/16 48.0 0.35 0.60
GSK 160115C00049000 C 01/15/16 49.0 0.25 0.55
GSK 160115C00050000 C 01/15/16 50.0 0.25 0.50
GSK 160115C00052500 C 01/15/16 52.5 0.15 0.40
GSK 160115C00055000 C 01/15/16 55.0 0.10 0.30
GSK 160115C00057500 C 01/15/16 57.5 0.05 0.25
GSK 160115C00060000 C 01/15/16 60.0 0.00 0.20
GSK 160115C00062500 C 01/15/16 62.5 0.00 0.15
GSK 160115C00065000 C 01/15/16 65.0 0.00 0.15
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 0.15
GSK 160115P00026000 P 01/15/16 26.0 0.00 0.15
GSK 160115P00027000 P 01/15/16 27.0 0.05 0.20
GSK 160115P00028000 P 01/15/16 28.0 0.05 0.25
GSK 160115P00029000 P 01/15/16 29.0 0.05 0.30
GSK 160115P00030000 P 01/15/16 30.0 0.10 0.35
GSK 160115P00031000 P 01/15/16 31.0 0.15 0.40
GSK 160115P00032000 P 01/15/16 32.0 0.20 0.50
GSK 160115P00033000 P 01/15/16 33.0 0.25 0.40
GSK 160115P00034000 P 01/15/16 34.0 0.35 0.55
GSK 160115P00035000 P 01/15/16 35.0 0.45 0.60
GSK 160115P00036000 P 01/15/16 36.0 0.60 0.85
GSK 160115P00037000 P 01/15/16 37.0 0.90 1.05
GSK 160115P00038000 P 01/15/16 38.0 1.15 1.30
GSK 160115P00039000 P 01/15/16 39.0 1.45 1.65
GSK 160115P00040000 P 01/15/16 40.0 1.85 2.05
GSK 160115P00041000 P 01/15/16 41.0 2.20 2.50
GSK 160115P00042000 P 01/15/16 42.0 2.70 3.10
GSK 160115P00043000 P 01/15/16 43.0 3.30 3.70
GSK 160115P00044000 P 01/15/16 44.0 3.90 4.40
GSK 160115P00045000 P 01/15/16 45.0 4.70 5.20
GSK 160115P00046000 P 01/15/16 46.0 5.50 6.00
GSK 160115P00047000 P 01/15/16 47.0 6.30 6.90
GSK 160115P00048000 P 01/15/16 48.0 7.20 7.90
GSK 160115P00049000 P 01/15/16 49.0 8.10 8.70
GSK 160115P00050000 P 01/15/16 50.0 9.00 9.70
GSK 160115P00052500 P 01/15/16 52.5 11.40 12.30
GSK 160115P00055000 P 01/15/16 55.0 13.80 14.70
GSK 160115P00057500 P 01/15/16 57.5 16.20 17.20
GSK 160115P00060000 P 01/15/16 60.0 18.70 19.60
GSK 160115P00062500 P 01/15/16 62.5 21.10 22.10
GSK 160115P00065000 P 01/15/16 65.0 23.60 24.60
GSK 160115P00070000 P 01/15/16 70.0 27.00 31.40
GSK 160115P00075000 P 01/15/16 75.0 33.50 35.00
GSK 160219C00026000 C 02/19/16 26.0 14.00 18.30
GSK 160219C00027000 C 02/19/16 27.0 13.60 16.50
GSK 160219C00028000 C 02/19/16 28.0 12.00 16.30
GSK 160219C00029000 C 02/19/16 29.0 11.00 15.30
GSK 160219C00030000 C 02/19/16 30.0 10.80 13.20
GSK 160219C00031000 C 02/19/16 31.0 9.80 12.20
GSK 160219C00032000 C 02/19/16 32.0 9.70 10.30
GSK 160219C00033000 C 02/19/16 33.0 8.70 9.30
GSK 160219C00034000 C 02/19/16 34.0 7.70 8.50
GSK 160219C00035000 C 02/19/16 35.0 6.80 7.40
GSK 160219C00036000 C 02/19/16 36.0 5.90 6.50
GSK 160219C00037000 C 02/19/16 37.0 5.10 5.60
GSK 160219C00038000 C 02/19/16 38.0 4.30 4.80
GSK 160219C00039000 C 02/19/16 39.0 3.40 4.00
GSK 160219C00040000 C 02/19/16 40.0 2.85 3.40
GSK 160219C00041000 C 02/19/16 41.0 2.35 2.75
GSK 160219C00042000 C 02/19/16 42.0 1.90 2.25
GSK 160219C00043000 C 02/19/16 43.0 1.50 1.85
GSK 160219C00044000 C 02/19/16 44.0 1.20 1.50
GSK 160219C00045000 C 02/19/16 45.0 0.90 1.25
GSK 160219C00046000 C 02/19/16 46.0 0.70 1.00
GSK 160219C00047000 C 02/19/16 47.0 0.55 0.85
GSK 160219C00048000 C 02/19/16 48.0 0.40 0.75
GSK 160219C00049000 C 02/19/16 49.0 0.35 0.60
GSK 160219C00050000 C 02/19/16 50.0 0.35 0.55
GSK 160219C00052500 C 02/19/16 52.5 0.15 0.50
GSK 160219C00055000 C 02/19/16 55.0 0.10 0.40
GSK 160219C00060000 C 02/19/16 60.0 0.05 0.25
GSK 160219P00026000 P 02/19/16 26.0 0.05 0.25
GSK 160219P00027000 P 02/19/16 27.0 0.05 0.30
GSK 160219P00028000 P 02/19/16 28.0 0.10 0.35
GSK 160219P00029000 P 02/19/16 29.0 0.10 0.40
GSK 160219P00030000 P 02/19/16 30.0 0.15 0.45
GSK 160219P00031000 P 02/19/16 31.0 0.20 0.55
GSK 160219P00032000 P 02/19/16 32.0 0.30 0.60
GSK 160219P00033000 P 02/19/16 33.0 0.35 0.70
GSK 160219P00034000 P 02/19/16 34.0 0.50 0.75
GSK 160219P00035000 P 02/19/16 35.0 0.65 0.90
GSK 160219P00036000 P 02/19/16 36.0 0.85 1.15
GSK 160219P00037000 P 02/19/16 37.0 1.10 1.30
GSK 160219P00038000 P 02/19/16 38.0 1.40 1.75
GSK 160219P00039000 P 02/19/16 39.0 1.75 2.10
GSK 160219P00040000 P 02/19/16 40.0 2.15 2.55
GSK 160219P00041000 P 02/19/16 41.0 2.65 3.10
GSK 160219P00042000 P 02/19/16 42.0 3.20 3.70
GSK 160219P00043000 P 02/19/16 43.0 3.80 4.30
GSK 160219P00044000 P 02/19/16 44.0 4.50 5.00
GSK 160219P00045000 P 02/19/16 45.0 5.20 5.80
GSK 160219P00046000 P 02/19/16 46.0 6.00 6.60
GSK 160219P00047000 P 02/19/16 47.0 6.90 7.80
GSK 160219P00048000 P 02/19/16 48.0 7.80 8.40
GSK 160219P00049000 P 02/19/16 49.0 8.70 9.30
GSK 160219P00050000 P 02/19/16 50.0 9.60 10.20
GSK 160219P00052500 P 02/19/16 52.5 11.90 12.70
GSK 160219P00055000 P 02/19/16 55.0 14.40 15.30
GSK 160219P00060000 P 02/19/16 60.0 19.20 20.30
GSK 170120C00023000 C 01/20/17 23.0 17.00 21.30
GSK 170120C00025000 C 01/20/17 25.0 15.00 19.40
GSK 170120C00028000 C 01/20/17 28.0 12.00 16.30
GSK 170120C00030000 C 01/20/17 30.0 10.00 14.40
GSK 170120C00033000 C 01/20/17 33.0 8.70 9.40
GSK 170120C00035000 C 01/20/17 35.0 6.90 7.50
GSK 170120C00038000 C 01/20/17 38.0 4.60 5.30
GSK 170120C00040000 C 01/20/17 40.0 3.50 4.00
GSK 170120C00042000 C 01/20/17 42.0 2.65 3.20
GSK 170120C00045000 C 01/20/17 45.0 1.65 2.00
GSK 170120C00047000 C 01/20/17 47.0 1.20 1.70
GSK 170120C00050000 C 01/20/17 50.0 0.75 1.05
GSK 170120C00052500 C 01/20/17 52.5 0.60 0.80
GSK 170120C00055000 C 01/20/17 55.0 0.40 0.95
GSK 170120C00057500 C 01/20/17 57.5 0.25 0.75
GSK 170120C00060000 C 01/20/17 60.0 0.20 0.60
GSK 170120C00065000 C 01/20/17 65.0 0.10 0.45
GSK 170120P00023000 P 01/20/17 23.0 0.25 0.60
GSK 170120P00025000 P 01/20/17 25.0 0.25 0.75
GSK 170120P00028000 P 01/20/17 28.0 0.50 1.10
GSK 170120P00030000 P 01/20/17 30.0 0.80 1.20
GSK 170120P00033000 P 01/20/17 33.0 1.35 1.85
GSK 170120P00035000 P 01/20/17 35.0 1.90 2.30
GSK 170120P00038000 P 01/20/17 38.0 3.00 3.60
GSK 170120P00040000 P 01/20/17 40.0 4.00 4.70
GSK 170120P00042000 P 01/20/17 42.0 5.10 6.00
GSK 170120P00045000 P 01/20/17 45.0 7.10 8.00
GSK 170120P00047000 P 01/20/17 47.0 8.70 9.60
GSK 170120P00050000 P 01/20/17 50.0 11.20 12.20
GSK 170120P00052500 P 01/20/17 52.5 13.40 14.40
GSK 170120P00055000 P 01/20/17 55.0 15.70 16.80
GSK 170120P00057500 P 01/20/17 57.5 18.00 20.30
GSK 170120P00060000 P 01/20/17 60.0 20.50 22.10
GSK 170120P00065000 P 01/20/17 65.0 25.40 26.90

OPRA data is delayed 15 minutes.