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 (2014-07-11)Premium Content

Glaxosmithkline Plc (GSK)
As of Aug 1 2014 4:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 140816C00039000 C 08/16/14 39.0 8.80 9.20
GSK 140816C00040000 C 08/16/14 40.0 7.80 8.30
GSK 140816C00041000 C 08/16/14 41.0 6.80 7.20
GSK 140816C00042000 C 08/16/14 42.0 5.80 6.20
GSK 140816C00043000 C 08/16/14 43.0 4.80 5.20
GSK 140816C00044000 C 08/16/14 44.0 3.80 4.20
GSK 140816C00045000 C 08/16/14 45.0 2.80 3.20
GSK 140816C00046000 C 08/16/14 46.0 1.80 2.15
GSK 140816C00047000 C 08/16/14 47.0 0.85 1.15
GSK 140816C00048000 C 08/16/14 48.0 0.40 0.50
GSK 140816C00049000 C 08/16/14 49.0 0.10 0.15
GSK 140816C00050000 C 08/16/14 50.0 0.00 0.10
GSK 140816C00052500 C 08/16/14 52.5 0.00 0.05
GSK 140816C00055000 C 08/16/14 55.0 0.00 0.05
GSK 140816C00057500 C 08/16/14 57.5 0.00 0.05
GSK 140816C00060000 C 08/16/14 60.0 0.00 0.05
GSK 140816C00062500 C 08/16/14 62.5 0.00 0.05
GSK 140816C00065000 C 08/16/14 65.0 0.00 0.05
GSK 140816C00070000 C 08/16/14 70.0 0.00 0.05
GSK 140816C00075000 C 08/16/14 75.0 0.00 0.05
GSK 140816P00039000 P 08/16/14 39.0 0.00 0.05
GSK 140816P00040000 P 08/16/14 40.0 0.00 0.05
GSK 140816P00041000 P 08/16/14 41.0 0.00 0.05
GSK 140816P00042000 P 08/16/14 42.0 0.00 0.05
GSK 140816P00043000 P 08/16/14 43.0 0.00 0.10
GSK 140816P00044000 P 08/16/14 44.0 0.00 0.10
GSK 140816P00045000 P 08/16/14 45.0 0.05 0.15
GSK 140816P00046000 P 08/16/14 46.0 0.15 0.25
GSK 140816P00047000 P 08/16/14 47.0 0.40 0.50
GSK 140816P00048000 P 08/16/14 48.0 0.90 1.00
GSK 140816P00049000 P 08/16/14 49.0 1.70 1.80
GSK 140816P00050000 P 08/16/14 50.0 2.55 2.80
GSK 140816P00052500 P 08/16/14 52.5 5.00 5.40
GSK 140816P00055000 P 08/16/14 55.0 7.50 7.90
GSK 140816P00057500 P 08/16/14 57.5 9.90 10.40
GSK 140816P00060000 P 08/16/14 60.0 12.40 12.80
GSK 140816P00062500 P 08/16/14 62.5 14.90 16.00
GSK 140816P00065000 P 08/16/14 65.0 17.40 17.80
GSK 140816P00070000 P 08/16/14 70.0 22.40 22.80
GSK 140816P00075000 P 08/16/14 75.0 27.40 27.80
GSK 140920C00039000 C 09/20/14 39.0 8.80 9.20
GSK 140920C00040000 C 09/20/14 40.0 7.80 8.20
GSK 140920C00041000 C 09/20/14 41.0 6.80 7.20
GSK 140920C00042000 C 09/20/14 42.0 5.80 6.20
GSK 140920C00043000 C 09/20/14 43.0 4.80 5.20
GSK 140920C00044000 C 09/20/14 44.0 3.80 4.20
GSK 140920C00045000 C 09/20/14 45.0 2.75 3.10
GSK 140920C00046000 C 09/20/14 46.0 1.75 2.20
GSK 140920C00047000 C 09/20/14 47.0 1.20 1.45
GSK 140920C00048000 C 09/20/14 48.0 0.75 0.90
GSK 140920C00049000 C 09/20/14 49.0 0.45 0.55
GSK 140920C00050000 C 09/20/14 50.0 0.25 0.35
GSK 140920C00052500 C 09/20/14 52.5 0.05 0.10
GSK 140920C00055000 C 09/20/14 55.0 0.00 0.10
GSK 140920C00057500 C 09/20/14 57.5 0.00 0.05
GSK 140920C00060000 C 09/20/14 60.0 0.00 0.05
GSK 140920C00062500 C 09/20/14 62.5 0.00 0.05
GSK 140920C00065000 C 09/20/14 65.0 0.00 0.05
GSK 140920C00070000 C 09/20/14 70.0 0.00 0.05
GSK 140920C00075000 C 09/20/14 75.0 0.00 0.05
GSK 140920P00039000 P 09/20/14 39.0 0.00 0.10
GSK 140920P00040000 P 09/20/14 40.0 0.00 0.10
GSK 140920P00041000 P 09/20/14 41.0 0.00 0.15
GSK 140920P00042000 P 09/20/14 42.0 0.05 0.15
GSK 140920P00043000 P 09/20/14 43.0 0.05 0.20
GSK 140920P00044000 P 09/20/14 44.0 0.15 0.25
GSK 140920P00045000 P 09/20/14 45.0 0.30 0.50
GSK 140920P00046000 P 09/20/14 46.0 0.55 0.70
GSK 140920P00047000 P 09/20/14 47.0 0.90 1.15
GSK 140920P00048000 P 09/20/14 48.0 1.40 1.45
GSK 140920P00049000 P 09/20/14 49.0 2.00 2.35
GSK 140920P00050000 P 09/20/14 50.0 2.75 3.30
GSK 140920P00052500 P 09/20/14 52.5 5.00 5.50
GSK 140920P00055000 P 09/20/14 55.0 7.50 7.90
GSK 140920P00057500 P 09/20/14 57.5 9.90 10.40
GSK 140920P00060000 P 09/20/14 60.0 12.40 12.90
GSK 140920P00062500 P 09/20/14 62.5 14.90 15.30
GSK 140920P00065000 P 09/20/14 65.0 17.40 17.80
GSK 140920P00070000 P 09/20/14 70.0 22.40 22.80
GSK 140920P00075000 P 09/20/14 75.0 27.40 27.80
GSK 141122C00039000 C 11/22/14 39.0 8.80 9.20
GSK 141122C00040000 C 11/22/14 40.0 7.80 8.30
GSK 141122C00041000 C 11/22/14 41.0 6.80 7.20
GSK 141122C00042000 C 11/22/14 42.0 5.80 6.20
GSK 141122C00043000 C 11/22/14 43.0 4.80 5.20
GSK 141122C00044000 C 11/22/14 44.0 3.70 4.20
GSK 141122C00045000 C 11/22/14 45.0 3.10 3.30
GSK 141122C00046000 C 11/22/14 46.0 2.40 2.55
GSK 141122C00047000 C 11/22/14 47.0 1.80 1.95
GSK 141122C00048000 C 11/22/14 48.0 1.30 1.45
GSK 141122C00049000 C 11/22/14 49.0 0.95 1.05
GSK 141122C00050000 C 11/22/14 50.0 0.65 0.75
GSK 141122C00052500 C 11/22/14 52.5 0.25 0.30
GSK 141122C00055000 C 11/22/14 55.0 0.10 0.20
GSK 141122C00057500 C 11/22/14 57.5 0.05 0.15
GSK 141122C00060000 C 11/22/14 60.0 0.00 0.10
GSK 141122C00062500 C 11/22/14 62.5 0.00 0.10
GSK 141122C00065000 C 11/22/14 65.0 0.00 0.05
GSK 141122C00070000 C 11/22/14 70.0 0.00 0.05
GSK 141122C00075000 C 11/22/14 75.0 0.00 0.05
GSK 141122C00080000 C 11/22/14 80.0 0.00 0.05
GSK 141122P00039000 P 11/22/14 39.0 0.05 0.20
GSK 141122P00040000 P 11/22/14 40.0 0.10 0.25
GSK 141122P00041000 P 11/22/14 41.0 0.20 0.35
GSK 141122P00042000 P 11/22/14 42.0 0.30 0.45
GSK 141122P00043000 P 11/22/14 43.0 0.45 0.55
GSK 141122P00044000 P 11/22/14 44.0 0.65 0.90
GSK 141122P00045000 P 11/22/14 45.0 0.95 1.15
GSK 141122P00046000 P 11/22/14 46.0 1.30 1.65
GSK 141122P00047000 P 11/22/14 47.0 1.75 2.10
GSK 141122P00048000 P 11/22/14 48.0 2.30 2.70
GSK 141122P00049000 P 11/22/14 49.0 2.95 3.40
GSK 141122P00050000 P 11/22/14 50.0 3.70 3.90
GSK 141122P00052500 P 11/22/14 52.5 5.70 6.50
GSK 141122P00055000 P 11/22/14 55.0 8.10 8.80
GSK 141122P00057500 P 11/22/14 57.5 10.30 11.30
GSK 141122P00060000 P 11/22/14 60.0 13.00 13.70
GSK 141122P00062500 P 11/22/14 62.5 13.90 17.30
GSK 141122P00065000 P 11/22/14 65.0 16.40 19.80
GSK 141122P00070000 P 11/22/14 70.0 21.40 24.80
GSK 141122P00075000 P 11/22/14 75.0 26.40 29.80
GSK 141122P00080000 P 11/22/14 80.0 31.40 34.80
GSK 150117C00023000 C 01/17/15 23.0 23.30 26.70
GSK 150117C00025000 C 01/17/15 25.0 21.30 24.70
GSK 150117C00030000 C 01/17/15 30.0 16.20 19.70
GSK 150117C00031000 C 01/17/15 31.0 15.20 18.20
GSK 150117C00032000 C 01/17/15 32.0 14.20 17.10
GSK 150117C00033000 C 01/17/15 33.0 13.30 16.70
GSK 150117C00034000 C 01/17/15 34.0 12.20 15.70
GSK 150117C00035000 C 01/17/15 35.0 11.20 14.20
GSK 150117C00036000 C 01/17/15 36.0 10.20 13.20
GSK 150117C00037000 C 01/17/15 37.0 9.20 12.60
GSK 150117C00038000 C 01/17/15 38.0 8.40 11.10
GSK 150117C00039000 C 01/17/15 39.0 8.80 9.20
GSK 150117C00040000 C 01/17/15 40.0 7.80 8.20
GSK 150117C00041000 C 01/17/15 41.0 6.80 7.20
GSK 150117C00042000 C 01/17/15 42.0 5.80 6.20
GSK 150117C00043000 C 01/17/15 43.0 4.80 5.20
GSK 150117C00044000 C 01/17/15 44.0 3.60 4.20
GSK 150117C00045000 C 01/17/15 45.0 3.30 3.50
GSK 150117C00046000 C 01/17/15 46.0 2.25 2.75
GSK 150117C00047000 C 01/17/15 47.0 1.85 2.20
GSK 150117C00048000 C 01/17/15 48.0 1.55 1.70
GSK 150117C00049000 C 01/17/15 49.0 1.20 1.30
GSK 150117C00050000 C 01/17/15 50.0 0.90 1.00
GSK 150117C00052500 C 01/17/15 52.5 0.35 0.45
GSK 150117C00055000 C 01/17/15 55.0 0.20 0.25
GSK 150117C00057500 C 01/17/15 57.5 0.10 0.15
GSK 150117C00060000 C 01/17/15 60.0 0.05 0.10
GSK 150117C00062500 C 01/17/15 62.5 0.00 0.10
GSK 150117C00065000 C 01/17/15 65.0 0.00 0.05
GSK 150117C00070000 C 01/17/15 70.0 0.00 0.05
GSK 150117C00075000 C 01/17/15 75.0 0.00 0.05
GSK 150117P00023000 P 01/17/15 23.0 0.00 0.05
GSK 150117P00025000 P 01/17/15 25.0 0.00 0.05
GSK 150117P00030000 P 01/17/15 30.0 0.00 0.05
GSK 150117P00031000 P 01/17/15 31.0 0.00 0.10
GSK 150117P00032000 P 01/17/15 32.0 0.00 0.10
GSK 150117P00033000 P 01/17/15 33.0 0.00 0.10
GSK 150117P00034000 P 01/17/15 34.0 0.00 0.15
GSK 150117P00035000 P 01/17/15 35.0 0.05 0.20
GSK 150117P00036000 P 01/17/15 36.0 0.05 0.20
GSK 150117P00037000 P 01/17/15 37.0 0.05 0.25
GSK 150117P00038000 P 01/17/15 38.0 0.10 0.30
GSK 150117P00039000 P 01/17/15 39.0 0.15 0.35
GSK 150117P00040000 P 01/17/15 40.0 0.25 0.40
GSK 150117P00041000 P 01/17/15 41.0 0.35 0.55
GSK 150117P00042000 P 01/17/15 42.0 0.50 0.65
GSK 150117P00043000 P 01/17/15 43.0 0.65 0.85
GSK 150117P00044000 P 01/17/15 44.0 0.95 1.10
GSK 150117P00045000 P 01/17/15 45.0 1.25 1.40
GSK 150117P00046000 P 01/17/15 46.0 1.65 1.75
GSK 150117P00047000 P 01/17/15 47.0 2.10 2.25
GSK 150117P00048000 P 01/17/15 48.0 2.65 3.10
GSK 150117P00049000 P 01/17/15 49.0 3.20 3.50
GSK 150117P00050000 P 01/17/15 50.0 3.90 4.50
GSK 150117P00052500 P 01/17/15 52.5 5.90 6.60
GSK 150117P00055000 P 01/17/15 55.0 8.10 8.90
GSK 150117P00057500 P 01/17/15 57.5 10.20 11.30
GSK 150117P00060000 P 01/17/15 60.0 13.10 13.70
GSK 150117P00062500 P 01/17/15 62.5 15.30 16.10
GSK 150117P00065000 P 01/17/15 65.0 18.00 18.60
GSK 150117P00070000 P 01/17/15 70.0 21.40 24.80
GSK 150117P00075000 P 01/17/15 75.0 26.40 29.80
GSK 150220C00031000 C 02/20/15 31.0 15.20 18.20
GSK 150220C00032000 C 02/20/15 32.0 14.50 17.20
GSK 150220C00033000 C 02/20/15 33.0 13.20 16.80
GSK 150220C00034000 C 02/20/15 34.0 12.50 15.20
GSK 150220C00035000 C 02/20/15 35.0 10.70 15.10
GSK 150220C00036000 C 02/20/15 36.0 10.20 13.80
GSK 150220C00037000 C 02/20/15 37.0 9.20 12.80
GSK 150220C00038000 C 02/20/15 38.0 8.50 11.20
GSK 150220C00039000 C 02/20/15 39.0 7.20 10.80
GSK 150220C00040000 C 02/20/15 40.0 5.60 10.00
GSK 150220C00041000 C 02/20/15 41.0 6.30 7.40
GSK 150220C00042000 C 02/20/15 42.0 5.70 6.20
GSK 150220C00043000 C 02/20/15 43.0 4.70 5.20
GSK 150220C00044000 C 02/20/15 44.0 3.60 4.30
GSK 150220C00045000 C 02/20/15 45.0 2.95 3.50
GSK 150220C00046000 C 02/20/15 46.0 2.35 2.85
GSK 150220C00047000 C 02/20/15 47.0 1.80 2.35
GSK 150220C00048000 C 02/20/15 48.0 1.60 1.80
GSK 150220C00049000 C 02/20/15 49.0 1.20 1.40
GSK 150220C00050000 C 02/20/15 50.0 0.95 1.05
GSK 150220C00052500 C 02/20/15 52.5 0.45 0.55
GSK 150220C00055000 C 02/20/15 55.0 0.20 0.35
GSK 150220C00057500 C 02/20/15 57.5 0.05 0.25
GSK 150220C00060000 C 02/20/15 60.0 0.05 0.15
GSK 150220C00062500 C 02/20/15 62.5 0.00 0.10
GSK 150220C00065000 C 02/20/15 65.0 0.00 0.10
GSK 150220C00070000 C 02/20/15 70.0 0.00 0.05
GSK 150220C00075000 C 02/20/15 75.0 0.00 0.05
GSK 150220C00080000 C 02/20/15 80.0 0.00 0.05
GSK 150220P00031000 P 02/20/15 31.0 0.00 0.15
GSK 150220P00032000 P 02/20/15 32.0 0.00 0.15
GSK 150220P00033000 P 02/20/15 33.0 0.00 0.20
GSK 150220P00034000 P 02/20/15 34.0 0.00 0.25
GSK 150220P00035000 P 02/20/15 35.0 0.05 0.25
GSK 150220P00036000 P 02/20/15 36.0 0.10 0.25
GSK 150220P00037000 P 02/20/15 37.0 0.10 0.35
GSK 150220P00038000 P 02/20/15 38.0 0.20 0.40
GSK 150220P00039000 P 02/20/15 39.0 0.30 0.50
GSK 150220P00040000 P 02/20/15 40.0 0.40 0.50
GSK 150220P00041000 P 02/20/15 41.0 0.60 0.80
GSK 150220P00042000 P 02/20/15 42.0 0.80 1.05
GSK 150220P00043000 P 02/20/15 43.0 1.00 1.25
GSK 150220P00044000 P 02/20/15 44.0 0.85 1.60
GSK 150220P00045000 P 02/20/15 45.0 1.70 1.85
GSK 150220P00046000 P 02/20/15 46.0 2.10 2.50
GSK 150220P00047000 P 02/20/15 47.0 2.55 2.90
GSK 150220P00048000 P 02/20/15 48.0 3.00 3.70
GSK 150220P00049000 P 02/20/15 49.0 3.30 4.60
GSK 150220P00050000 P 02/20/15 50.0 4.20 5.30
GSK 150220P00052500 P 02/20/15 52.5 6.40 7.40
GSK 150220P00055000 P 02/20/15 55.0 8.40 9.60
GSK 150220P00057500 P 02/20/15 57.5 11.00 12.00
GSK 150220P00060000 P 02/20/15 60.0 13.50 14.40
GSK 150220P00062500 P 02/20/15 62.5 15.80 16.80
GSK 150220P00065000 P 02/20/15 65.0 17.20 19.30
GSK 150220P00070000 P 02/20/15 70.0 22.40 26.00
GSK 150220P00075000 P 02/20/15 75.0 27.40 30.80
GSK 150220P00080000 P 02/20/15 80.0 32.40 35.80
GSK 160115C00025000 C 01/15/16 25.0 21.20 24.80
GSK 160115C00028000 C 01/15/16 28.0 18.20 21.80
GSK 160115C00030000 C 01/15/16 30.0 16.20 19.80
GSK 160115C00033000 C 01/15/16 33.0 13.20 16.80
GSK 160115C00035000 C 01/15/16 35.0 11.20 14.40
GSK 160115C00038000 C 01/15/16 38.0 8.20 11.90
GSK 160115C00040000 C 01/15/16 40.0 7.80 8.30
GSK 160115C00043000 C 01/15/16 43.0 4.70 5.80
GSK 160115C00045000 C 01/15/16 45.0 3.70 4.10
GSK 160115C00047000 C 01/15/16 47.0 2.80 3.10
GSK 160115C00050000 C 01/15/16 50.0 1.65 2.20
GSK 160115C00052500 C 01/15/16 52.5 1.15 1.35
GSK 160115C00055000 C 01/15/16 55.0 0.60 0.95
GSK 160115C00057500 C 01/15/16 57.5 0.50 0.60
GSK 160115C00060000 C 01/15/16 60.0 0.20 0.45
GSK 160115C00062500 C 01/15/16 62.5 0.10 0.45
GSK 160115C00065000 C 01/15/16 65.0 0.15 0.30
GSK 160115C00070000 C 01/15/16 70.0 0.05 0.15
GSK 160115C00075000 C 01/15/16 75.0 0.00 0.10
GSK 160115P00025000 P 01/15/16 25.0 0.00 0.25
GSK 160115P00028000 P 01/15/16 28.0 0.10 0.25
GSK 160115P00030000 P 01/15/16 30.0 0.15 0.45
GSK 160115P00033000 P 01/15/16 33.0 0.35 0.75
GSK 160115P00035000 P 01/15/16 35.0 0.55 0.70
GSK 160115P00038000 P 01/15/16 38.0 1.05 1.30
GSK 160115P00040000 P 01/15/16 40.0 1.60 2.05
GSK 160115P00043000 P 01/15/16 43.0 2.60 3.10
GSK 160115P00045000 P 01/15/16 45.0 3.70 4.00
GSK 160115P00047000 P 01/15/16 47.0 4.70 5.30
GSK 160115P00050000 P 01/15/16 50.0 6.70 7.20
GSK 160115P00052500 P 01/15/16 52.5 8.70 9.20
GSK 160115P00055000 P 01/15/16 55.0 10.60 11.90
GSK 160115P00057500 P 01/15/16 57.5 12.90 14.10
GSK 160115P00060000 P 01/15/16 60.0 15.10 16.30
GSK 160115P00062500 P 01/15/16 62.5 17.50 18.70
GSK 160115P00065000 P 01/15/16 65.0 20.00 21.10
GSK 160115P00070000 P 01/15/16 70.0 24.70 25.90
GSK 160115P00075000 P 01/15/16 75.0 29.20 30.80

OPRA data is delayed 15 minutes.