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 (2017-04-07)Premium Content

Glaxosmithkline Plc (GSK)
As of Jun 23 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 170630C00030000 C 06/30/17 30.0 13.60 15.80
GSK 170630C00032000 C 06/30/17 32.0 10.30 14.30
GSK 170630C00033000 C 06/30/17 33.0 9.30 13.40
GSK 170630C00034000 C 06/30/17 34.0 8.00 12.20
GSK 170630C00035000 C 06/30/17 35.0 6.90 11.00
GSK 170630C00036000 C 06/30/17 36.0 6.10 10.20
GSK 170630C00036500 C 06/30/17 36.5 5.50 9.80
GSK 170630C00037000 C 06/30/17 37.0 5.40 8.70
GSK 170630C00037500 C 06/30/17 37.5 4.70 7.30
GSK 170630C00038000 C 06/30/17 38.0 4.40 7.30
GSK 170630C00038500 C 06/30/17 38.5 4.50 5.90
GSK 170630C00039000 C 06/30/17 39.0 3.30 6.20
GSK 170630C00039500 C 06/30/17 39.5 3.10 5.00
GSK 170630C00040000 C 06/30/17 40.0 2.50 5.70
GSK 170630C00040500 C 06/30/17 40.5 2.25 4.20
GSK 170630C00041000 C 06/30/17 41.0 1.25 3.40
GSK 170630C00041500 C 06/30/17 41.5 2.70 2.90
GSK 170630C00042000 C 06/30/17 42.0 1.55 2.40
GSK 170630C00042500 C 06/30/17 42.5 1.65 1.90
GSK 170630C00043000 C 06/30/17 43.0 1.20 1.50
GSK 170630C00043500 C 06/30/17 43.5 0.75 0.95
GSK 170630C00044000 C 06/30/17 44.0 0.45 0.60
GSK 170630C00044500 C 06/30/17 44.5 0.15 0.25
GSK 170630C00045000 C 06/30/17 45.0 0.05 0.15
GSK 170630C00045500 C 06/30/17 45.5 0.00 0.05
GSK 170630C00046000 C 06/30/17 46.0 0.00 0.05
GSK 170630C00046500 C 06/30/17 46.5 0.00 0.05
GSK 170630C00047000 C 06/30/17 47.0 0.00 0.05
GSK 170630C00047500 C 06/30/17 47.5 0.00 0.05
GSK 170630C00048000 C 06/30/17 48.0 0.00 0.05
GSK 170630C00048500 C 06/30/17 48.5 0.00 0.05
GSK 170630C00049000 C 06/30/17 49.0 0.00 0.05
GSK 170630C00050000 C 06/30/17 50.0 0.00 0.05
GSK 170630C00051000 C 06/30/17 51.0 0.00 0.05
GSK 170630C00055000 C 06/30/17 55.0 0.00 0.05
GSK 170630P00030000 P 06/30/17 30.0 0.00 0.05
GSK 170630P00032000 P 06/30/17 32.0 0.00 0.05
GSK 170630P00033000 P 06/30/17 33.0 0.00 0.05
GSK 170630P00034000 P 06/30/17 34.0 0.00 0.05
GSK 170630P00035000 P 06/30/17 35.0 0.00 0.05
GSK 170630P00036000 P 06/30/17 36.0 0.00 0.05
GSK 170630P00036500 P 06/30/17 36.5 0.00 0.05
GSK 170630P00037000 P 06/30/17 37.0 0.00 0.05
GSK 170630P00037500 P 06/30/17 37.5 0.00 0.05
GSK 170630P00038000 P 06/30/17 38.0 0.00 0.05
GSK 170630P00038500 P 06/30/17 38.5 0.00 0.05
GSK 170630P00039000 P 06/30/17 39.0 0.00 0.05
GSK 170630P00039500 P 06/30/17 39.5 0.00 0.05
GSK 170630P00040000 P 06/30/17 40.0 0.00 0.05
GSK 170630P00040500 P 06/30/17 40.5 0.00 0.05
GSK 170630P00041000 P 06/30/17 41.0 0.00 0.05
GSK 170630P00041500 P 06/30/17 41.5 0.00 0.05
GSK 170630P00042000 P 06/30/17 42.0 0.00 0.05
GSK 170630P00042500 P 06/30/17 42.5 0.00 0.05
GSK 170630P00043000 P 06/30/17 43.0 0.00 0.10
GSK 170630P00043500 P 06/30/17 43.5 0.05 0.15
GSK 170630P00044000 P 06/30/17 44.0 0.15 0.25
GSK 170630P00044500 P 06/30/17 44.5 0.35 0.50
GSK 170630P00045000 P 06/30/17 45.0 0.20 0.90
GSK 170630P00045500 P 06/30/17 45.5 0.90 1.35
GSK 170630P00046000 P 06/30/17 46.0 1.60 1.85
GSK 170630P00046500 P 06/30/17 46.5 1.90 2.35
GSK 170630P00047000 P 06/30/17 47.0 2.40 3.10
GSK 170630P00047500 P 06/30/17 47.5 1.25 3.40
GSK 170630P00048000 P 06/30/17 48.0 1.40 3.90
GSK 170630P00048500 P 06/30/17 48.5 2.60 4.40
GSK 170630P00049000 P 06/30/17 49.0 2.70 4.80
GSK 170630P00050000 P 06/30/17 50.0 3.80 5.90
GSK 170630P00051000 P 06/30/17 51.0 5.00 7.90
GSK 170630P00055000 P 06/30/17 55.0 8.90 11.40
GSK 170707C00034000 C 07/07/17 34.0 10.10 12.50
GSK 170707C00035000 C 07/07/17 35.0 8.50 11.60
GSK 170707C00036000 C 07/07/17 36.0 7.80 10.60
GSK 170707C00036500 C 07/07/17 36.5 7.50 10.20
GSK 170707C00037000 C 07/07/17 37.0 7.20 8.40
GSK 170707C00037500 C 07/07/17 37.5 6.70 7.80
GSK 170707C00038000 C 07/07/17 38.0 6.20 7.50
GSK 170707C00038500 C 07/07/17 38.5 5.30 6.70
GSK 170707C00039000 C 07/07/17 39.0 5.10 6.50
GSK 170707C00039500 C 07/07/17 39.5 4.70 7.10
GSK 170707C00040000 C 07/07/17 40.0 4.20 4.80
GSK 170707C00040500 C 07/07/17 40.5 3.10 3.90
GSK 170707C00041000 C 07/07/17 41.0 3.00 3.70
GSK 170707C00041500 C 07/07/17 41.5 2.55 3.00
GSK 170707C00042000 C 07/07/17 42.0 2.20 2.55
GSK 170707C00042500 C 07/07/17 42.5 1.75 2.35
GSK 170707C00043000 C 07/07/17 43.0 1.25 1.50
GSK 170707C00043500 C 07/07/17 43.5 0.90 1.10
GSK 170707C00044000 C 07/07/17 44.0 0.50 0.70
GSK 170707C00044500 C 07/07/17 44.5 0.25 0.40
GSK 170707C00045000 C 07/07/17 45.0 0.10 0.25
GSK 170707C00045500 C 07/07/17 45.5 0.00 0.10
GSK 170707C00046000 C 07/07/17 46.0 0.00 0.20
GSK 170707C00046500 C 07/07/17 46.5 0.00 0.05
GSK 170707C00047000 C 07/07/17 47.0 0.00 0.10
GSK 170707C00047500 C 07/07/17 47.5 0.00 0.05
GSK 170707C00048000 C 07/07/17 48.0 0.00 0.05
GSK 170707C00048500 C 07/07/17 48.5 0.00 0.05
GSK 170707C00049000 C 07/07/17 49.0 0.00 0.05
GSK 170707C00049500 C 07/07/17 49.5 0.00 0.05
GSK 170707C00050000 C 07/07/17 50.0 0.00 0.05
GSK 170707C00051000 C 07/07/17 51.0 0.00 0.05
GSK 170707P00034000 P 07/07/17 34.0 0.00 0.05
GSK 170707P00035000 P 07/07/17 35.0 0.00 0.05
GSK 170707P00036000 P 07/07/17 36.0 0.00 0.05
GSK 170707P00036500 P 07/07/17 36.5 0.00 0.05
GSK 170707P00037000 P 07/07/17 37.0 0.00 0.05
GSK 170707P00037500 P 07/07/17 37.5 0.00 0.05
GSK 170707P00038000 P 07/07/17 38.0 0.00 0.05
GSK 170707P00038500 P 07/07/17 38.5 0.00 0.05
GSK 170707P00039000 P 07/07/17 39.0 0.00 0.05
GSK 170707P00039500 P 07/07/17 39.5 0.00 0.05
GSK 170707P00040000 P 07/07/17 40.0 0.00 0.05
GSK 170707P00040500 P 07/07/17 40.5 0.00 0.05
GSK 170707P00041000 P 07/07/17 41.0 0.00 0.05
GSK 170707P00041500 P 07/07/17 41.5 0.00 0.05
GSK 170707P00042000 P 07/07/17 42.0 0.00 0.25
GSK 170707P00042500 P 07/07/17 42.5 0.00 0.10
GSK 170707P00043000 P 07/07/17 43.0 0.00 0.15
GSK 170707P00043500 P 07/07/17 43.5 0.10 0.25
GSK 170707P00044000 P 07/07/17 44.0 0.20 0.40
GSK 170707P00044500 P 07/07/17 44.5 0.45 0.65
GSK 170707P00045000 P 07/07/17 45.0 0.75 0.95
GSK 170707P00045500 P 07/07/17 45.5 0.90 1.40
GSK 170707P00046000 P 07/07/17 46.0 1.65 2.00
GSK 170707P00046500 P 07/07/17 46.5 2.10 2.35
GSK 170707P00047000 P 07/07/17 47.0 2.60 2.85
GSK 170707P00047500 P 07/07/17 47.5 2.65 3.40
GSK 170707P00048000 P 07/07/17 48.0 3.40 3.90
GSK 170707P00048500 P 07/07/17 48.5 3.30 4.40
GSK 170707P00049000 P 07/07/17 49.0 4.40 4.80
GSK 170707P00049500 P 07/07/17 49.5 3.20 5.30
GSK 170707P00050000 P 07/07/17 50.0 5.20 5.90
GSK 170707P00051000 P 07/07/17 51.0 6.30 7.20
GSK 170714C00037000 C 07/14/17 37.0 7.20 8.30
GSK 170714C00038000 C 07/14/17 38.0 5.80 6.70
GSK 170714C00039000 C 07/14/17 39.0 4.80 5.90
GSK 170714C00040000 C 07/14/17 40.0 4.20 5.90
GSK 170714C00041000 C 07/14/17 41.0 2.95 3.80
GSK 170714C00042000 C 07/14/17 42.0 2.25 2.60
GSK 170714C00043000 C 07/14/17 43.0 1.35 1.60
GSK 170714C00044000 C 07/14/17 44.0 0.65 0.80
GSK 170714C00045000 C 07/14/17 45.0 0.20 0.30
GSK 170714C00046000 C 07/14/17 46.0 0.00 0.10
GSK 170714C00047000 C 07/14/17 47.0 0.00 0.05
GSK 170714C00048000 C 07/14/17 48.0 0.00 0.05
GSK 170714C00049000 C 07/14/17 49.0 0.00 0.05
GSK 170714C00050000 C 07/14/17 50.0 0.00 0.05
GSK 170714C00051000 C 07/14/17 51.0 0.00 0.05
GSK 170714P00037000 P 07/14/17 37.0 0.00 0.05
GSK 170714P00038000 P 07/14/17 38.0 0.00 0.05
GSK 170714P00039000 P 07/14/17 39.0 0.00 0.10
GSK 170714P00040000 P 07/14/17 40.0 0.00 0.05
GSK 170714P00041000 P 07/14/17 41.0 0.00 0.05
GSK 170714P00042000 P 07/14/17 42.0 0.00 0.10
GSK 170714P00043000 P 07/14/17 43.0 0.10 0.20
GSK 170714P00044000 P 07/14/17 44.0 0.35 0.45
GSK 170714P00045000 P 07/14/17 45.0 0.85 1.05
GSK 170714P00046000 P 07/14/17 46.0 1.55 1.90
GSK 170714P00047000 P 07/14/17 47.0 2.60 3.00
GSK 170714P00048000 P 07/14/17 48.0 3.50 3.80
GSK 170714P00049000 P 07/14/17 49.0 4.00 5.10
GSK 170714P00050000 P 07/14/17 50.0 5.30 5.90
GSK 170714P00051000 P 07/14/17 51.0 6.60 6.80
GSK 170721C00030000 C 07/21/17 30.0 14.10 15.40
GSK 170721C00035000 C 07/21/17 35.0 8.30 11.60
GSK 170721C00036000 C 07/21/17 36.0 7.00 10.60
GSK 170721C00036500 C 07/21/17 36.5 7.00 10.20
GSK 170721C00037000 C 07/21/17 37.0 7.10 8.40
GSK 170721C00037500 C 07/21/17 37.5 6.70 8.50
GSK 170721C00038000 C 07/21/17 38.0 5.80 6.90
GSK 170721C00038500 C 07/21/17 38.5 5.60 7.40
GSK 170721C00039000 C 07/21/17 39.0 5.00 6.20
GSK 170721C00039500 C 07/21/17 39.5 4.70 5.40
GSK 170721C00040000 C 07/21/17 40.0 4.00 4.90
GSK 170721C00040500 C 07/21/17 40.5 3.60 4.70
GSK 170721C00041000 C 07/21/17 41.0 3.20 3.70
GSK 170721C00041500 C 07/21/17 41.5 2.70 3.40
GSK 170721C00042000 C 07/21/17 42.0 2.30 2.50
GSK 170721C00042500 C 07/21/17 42.5 1.85 2.05
GSK 170721C00043000 C 07/21/17 43.0 1.45 1.60
GSK 170721C00043500 C 07/21/17 43.5 1.05 1.20
GSK 170721C00044000 C 07/21/17 44.0 0.70 0.85
GSK 170721C00044500 C 07/21/17 44.5 0.45 0.60
GSK 170721C00045000 C 07/21/17 45.0 0.25 0.35
GSK 170721C00045500 C 07/21/17 45.5 0.10 0.20
GSK 170721C00046000 C 07/21/17 46.0 0.00 0.15
GSK 170721C00046500 C 07/21/17 46.5 0.00 0.10
GSK 170721C00047000 C 07/21/17 47.0 0.00 0.05
GSK 170721C00047500 C 07/21/17 47.5 0.00 0.05
GSK 170721C00048000 C 07/21/17 48.0 0.00 0.10
GSK 170721C00048500 C 07/21/17 48.5 0.00 0.05
GSK 170721C00049000 C 07/21/17 49.0 0.00 0.05
GSK 170721C00049500 C 07/21/17 49.5 0.00 0.05
GSK 170721C00050000 C 07/21/17 50.0 0.00 0.05
GSK 170721C00051000 C 07/21/17 51.0 0.00 0.05
GSK 170721C00052500 C 07/21/17 52.5 0.00 0.05
GSK 170721C00055000 C 07/21/17 55.0 0.00 0.05
GSK 170721P00030000 P 07/21/17 30.0 0.00 0.05
GSK 170721P00035000 P 07/21/17 35.0 0.00 0.05
GSK 170721P00036000 P 07/21/17 36.0 0.00 0.05
GSK 170721P00036500 P 07/21/17 36.5 0.00 0.05
GSK 170721P00037000 P 07/21/17 37.0 0.00 0.05
GSK 170721P00037500 P 07/21/17 37.5 0.00 0.05
GSK 170721P00038000 P 07/21/17 38.0 0.00 0.10
GSK 170721P00038500 P 07/21/17 38.5 0.00 0.05
GSK 170721P00039000 P 07/21/17 39.0 0.00 0.05
GSK 170721P00039500 P 07/21/17 39.5 0.00 0.05
GSK 170721P00040000 P 07/21/17 40.0 0.00 0.05
GSK 170721P00040500 P 07/21/17 40.5 0.00 0.05
GSK 170721P00041000 P 07/21/17 41.0 0.00 0.10
GSK 170721P00041500 P 07/21/17 41.5 0.00 0.10
GSK 170721P00042000 P 07/21/17 42.0 0.00 0.15
GSK 170721P00042500 P 07/21/17 42.5 0.10 0.20
GSK 170721P00043000 P 07/21/17 43.0 0.15 0.30
GSK 170721P00043500 P 07/21/17 43.5 0.25 0.40
GSK 170721P00044000 P 07/21/17 44.0 0.40 0.55
GSK 170721P00044500 P 07/21/17 44.5 0.60 0.75
GSK 170721P00045000 P 07/21/17 45.0 0.90 1.10
GSK 170721P00045500 P 07/21/17 45.5 1.25 1.45
GSK 170721P00046000 P 07/21/17 46.0 1.45 1.85
GSK 170721P00046500 P 07/21/17 46.5 2.15 2.35
GSK 170721P00047000 P 07/21/17 47.0 2.50 2.90
GSK 170721P00047500 P 07/21/17 47.5 2.95 3.40
GSK 170721P00048000 P 07/21/17 48.0 3.30 3.90
GSK 170721P00048500 P 07/21/17 48.5 3.80 4.40
GSK 170721P00049000 P 07/21/17 49.0 4.50 4.80
GSK 170721P00049500 P 07/21/17 49.5 4.80 5.40
GSK 170721P00050000 P 07/21/17 50.0 5.00 5.90
GSK 170721P00051000 P 07/21/17 51.0 6.30 6.90
GSK 170721P00052500 P 07/21/17 52.5 7.40 8.40
GSK 170721P00055000 P 07/21/17 55.0 10.60 10.90
GSK 170728C00037000 C 07/28/17 37.0 6.10 9.60
GSK 170728C00038000 C 07/28/17 38.0 4.40 8.50
GSK 170728C00039000 C 07/28/17 39.0 3.30 7.50
GSK 170728C00040000 C 07/28/17 40.0 2.30 6.60
GSK 170728C00041000 C 07/28/17 41.0 2.80 3.90
GSK 170728C00042000 C 07/28/17 42.0 2.15 3.30
GSK 170728C00043000 C 07/28/17 43.0 1.60 2.00
GSK 170728C00044000 C 07/28/17 44.0 0.85 1.10
GSK 170728C00045000 C 07/28/17 45.0 0.40 0.55
GSK 170728C00046000 C 07/28/17 46.0 0.15 0.25
GSK 170728C00047000 C 07/28/17 47.0 0.00 0.15
GSK 170728C00048000 C 07/28/17 48.0 0.00 0.05
GSK 170728C00049000 C 07/28/17 49.0 0.00 0.05
GSK 170728C00050000 C 07/28/17 50.0 0.00 0.05
GSK 170728C00051000 C 07/28/17 51.0 0.00 0.05
GSK 170728P00037000 P 07/28/17 37.0 0.00 0.05
GSK 170728P00038000 P 07/28/17 38.0 0.00 0.05
GSK 170728P00039000 P 07/28/17 39.0 0.00 0.05
GSK 170728P00040000 P 07/28/17 40.0 0.00 0.10
GSK 170728P00041000 P 07/28/17 41.0 0.00 0.15
GSK 170728P00042000 P 07/28/17 42.0 0.10 0.25
GSK 170728P00043000 P 07/28/17 43.0 0.25 0.40
GSK 170728P00044000 P 07/28/17 44.0 0.55 0.75
GSK 170728P00045000 P 07/28/17 45.0 1.05 1.30
GSK 170728P00046000 P 07/28/17 46.0 1.55 2.10
GSK 170728P00047000 P 07/28/17 47.0 2.35 3.10
GSK 170728P00048000 P 07/28/17 48.0 1.40 5.50
GSK 170728P00049000 P 07/28/17 49.0 2.40 6.30
GSK 170728P00050000 P 07/28/17 50.0 3.50 7.80
GSK 170728P00051000 P 07/28/17 51.0 4.60 8.60
GSK 170804C00037000 C 08/04/17 37.0 6.40 8.40
GSK 170804C00038000 C 08/04/17 38.0 3.90 8.10
GSK 170804C00039000 C 08/04/17 39.0 3.40 7.60
GSK 170804C00040000 C 08/04/17 40.0 1.95 5.90
GSK 170804C00041000 C 08/04/17 41.0 2.80 4.30
GSK 170804C00042000 C 08/04/17 42.0 2.15 2.80
GSK 170804C00043000 C 08/04/17 43.0 1.25 2.10
GSK 170804C00044000 C 08/04/17 44.0 0.70 1.15
GSK 170804C00045000 C 08/04/17 45.0 0.25 0.65
GSK 170804C00046000 C 08/04/17 46.0 0.15 0.35
GSK 170804C00047000 C 08/04/17 47.0 0.00 0.15
GSK 170804C00048000 C 08/04/17 48.0 0.00 0.10
GSK 170804C00049000 C 08/04/17 49.0 0.00 0.10
GSK 170804C00050000 C 08/04/17 50.0 0.00 0.10
GSK 170804P00037000 P 08/04/17 37.0 0.00 0.10
GSK 170804P00038000 P 08/04/17 38.0 0.00 0.10
GSK 170804P00039000 P 08/04/17 39.0 0.00 0.10
GSK 170804P00040000 P 08/04/17 40.0 0.00 0.15
GSK 170804P00041000 P 08/04/17 41.0 0.00 0.20
GSK 170804P00042000 P 08/04/17 42.0 0.15 0.35
GSK 170804P00043000 P 08/04/17 43.0 0.30 0.55
GSK 170804P00044000 P 08/04/17 44.0 0.60 1.00
GSK 170804P00045000 P 08/04/17 45.0 1.10 1.40
GSK 170804P00046000 P 08/04/17 46.0 1.30 2.15
GSK 170804P00047000 P 08/04/17 47.0 2.45 3.20
GSK 170804P00048000 P 08/04/17 48.0 1.30 5.30
GSK 170804P00049000 P 08/04/17 49.0 2.60 6.70
GSK 170804P00050000 P 08/04/17 50.0 5.00 6.80
GSK 170818C00025000 C 08/18/17 25.0 19.00 20.30
GSK 170818C00026000 C 08/18/17 26.0 16.90 20.60
GSK 170818C00027000 C 08/18/17 27.0 15.60 19.50
GSK 170818C00028000 C 08/18/17 28.0 14.70 18.60
GSK 170818C00029000 C 08/18/17 29.0 15.00 17.60
GSK 170818C00030000 C 08/18/17 30.0 13.70 15.70
GSK 170818C00031000 C 08/18/17 31.0 13.00 15.60
GSK 170818C00032000 C 08/18/17 32.0 11.90 14.80
GSK 170818C00033000 C 08/18/17 33.0 10.80 13.80
GSK 170818C00034000 C 08/18/17 34.0 9.40 11.00
GSK 170818C00035000 C 08/18/17 35.0 8.10 11.50
GSK 170818C00036000 C 08/18/17 36.0 6.20 10.10
GSK 170818C00037000 C 08/18/17 37.0 7.00 7.90
GSK 170818C00038000 C 08/18/17 38.0 6.20 7.20
GSK 170818C00039000 C 08/18/17 39.0 5.20 5.80
GSK 170818C00040000 C 08/18/17 40.0 4.20 4.60
GSK 170818C00041000 C 08/18/17 41.0 3.30 3.60
GSK 170818C00042000 C 08/18/17 42.0 2.45 2.65
GSK 170818C00043000 C 08/18/17 43.0 1.65 1.85
GSK 170818C00044000 C 08/18/17 44.0 0.95 1.15
GSK 170818C00045000 C 08/18/17 45.0 0.50 0.60
GSK 170818C00046000 C 08/18/17 46.0 0.20 0.35
GSK 170818C00047000 C 08/18/17 47.0 0.05 0.15
GSK 170818C00048000 C 08/18/17 48.0 0.00 0.10
GSK 170818C00049000 C 08/18/17 49.0 0.00 0.05
GSK 170818C00050000 C 08/18/17 50.0 0.00 0.05
GSK 170818P00025000 P 08/18/17 25.0 0.00 0.05
GSK 170818P00026000 P 08/18/17 26.0 0.00 0.05
GSK 170818P00027000 P 08/18/17 27.0 0.00 0.05
GSK 170818P00028000 P 08/18/17 28.0 0.00 0.05
GSK 170818P00029000 P 08/18/17 29.0 0.00 0.05
GSK 170818P00030000 P 08/18/17 30.0 0.00 0.05
GSK 170818P00031000 P 08/18/17 31.0 0.00 0.05
GSK 170818P00032000 P 08/18/17 32.0 0.00 0.10
GSK 170818P00033000 P 08/18/17 33.0 0.00 0.05
GSK 170818P00034000 P 08/18/17 34.0 0.00 0.10
GSK 170818P00035000 P 08/18/17 35.0 0.00 0.05
GSK 170818P00036000 P 08/18/17 36.0 0.00 0.10
GSK 170818P00037000 P 08/18/17 37.0 0.00 0.10
GSK 170818P00038000 P 08/18/17 38.0 0.00 0.10
GSK 170818P00039000 P 08/18/17 39.0 0.00 0.15
GSK 170818P00040000 P 08/18/17 40.0 0.10 0.20
GSK 170818P00041000 P 08/18/17 41.0 0.15 0.30
GSK 170818P00042000 P 08/18/17 42.0 0.30 0.45
GSK 170818P00043000 P 08/18/17 43.0 0.55 0.65
GSK 170818P00044000 P 08/18/17 44.0 0.90 1.10
GSK 170818P00045000 P 08/18/17 45.0 1.50 1.70
GSK 170818P00046000 P 08/18/17 46.0 2.25 2.45
GSK 170818P00047000 P 08/18/17 47.0 3.10 3.40
GSK 170818P00048000 P 08/18/17 48.0 3.40 4.30
GSK 170818P00049000 P 08/18/17 49.0 4.80 5.30
GSK 170818P00050000 P 08/18/17 50.0 5.90 6.30
GSK 171117C00030000 C 11/17/17 30.0 13.50 15.60
GSK 171117C00031000 C 11/17/17 31.0 10.90 15.20
GSK 171117C00032000 C 11/17/17 32.0 9.90 13.90
GSK 171117C00033000 C 11/17/17 33.0 9.10 13.10
GSK 171117C00034000 C 11/17/17 34.0 7.90 12.10
GSK 171117C00035000 C 11/17/17 35.0 8.50 11.80
GSK 171117C00036000 C 11/17/17 36.0 7.70 9.80
GSK 171117C00037000 C 11/17/17 37.0 5.90 8.30
GSK 171117C00038000 C 11/17/17 38.0 5.70 7.10
GSK 171117C00039000 C 11/17/17 39.0 4.70 5.80
GSK 171117C00040000 C 11/17/17 40.0 4.30 4.80
GSK 171117C00041000 C 11/17/17 41.0 3.50 3.90
GSK 171117C00042000 C 11/17/17 42.0 2.70 3.20
GSK 171117C00043000 C 11/17/17 43.0 2.00 2.40
GSK 171117C00044000 C 11/17/17 44.0 1.40 1.70
GSK 171117C00045000 C 11/17/17 45.0 1.00 1.10
GSK 171117C00046000 C 11/17/17 46.0 0.55 0.80
GSK 171117C00047000 C 11/17/17 47.0 0.35 0.50
GSK 171117C00048000 C 11/17/17 48.0 0.20 0.30
GSK 171117C00049000 C 11/17/17 49.0 0.10 0.20
GSK 171117C00050000 C 11/17/17 50.0 0.00 0.15
GSK 171117C00055000 C 11/17/17 55.0 0.00 0.05
GSK 171117P00030000 P 11/17/17 30.0 0.00 0.10
GSK 171117P00031000 P 11/17/17 31.0 0.00 0.10
GSK 171117P00032000 P 11/17/17 32.0 0.00 0.10
GSK 171117P00033000 P 11/17/17 33.0 0.00 0.15
GSK 171117P00034000 P 11/17/17 34.0 0.00 0.15
GSK 171117P00035000 P 11/17/17 35.0 0.05 0.20
GSK 171117P00036000 P 11/17/17 36.0 0.10 0.25
GSK 171117P00037000 P 11/17/17 37.0 0.15 0.30
GSK 171117P00038000 P 11/17/17 38.0 0.20 0.40
GSK 171117P00039000 P 11/17/17 39.0 0.30 0.45
GSK 171117P00040000 P 11/17/17 40.0 0.45 0.60
GSK 171117P00041000 P 11/17/17 41.0 0.60 0.80
GSK 171117P00042000 P 11/17/17 42.0 0.90 1.10
GSK 171117P00043000 P 11/17/17 43.0 1.20 1.45
GSK 171117P00044000 P 11/17/17 44.0 1.65 1.90
GSK 171117P00045000 P 11/17/17 45.0 2.20 2.50
GSK 171117P00046000 P 11/17/17 46.0 2.90 3.20
GSK 171117P00047000 P 11/17/17 47.0 3.20 4.00
GSK 171117P00048000 P 11/17/17 48.0 4.30 4.80
GSK 171117P00049000 P 11/17/17 49.0 5.30 5.80
GSK 171117P00050000 P 11/17/17 50.0 5.90 7.00
GSK 171117P00055000 P 11/17/17 55.0 9.90 12.60
GSK 180119C00020000 C 01/19/18 20.0 22.80 25.90
GSK 180119C00023000 C 01/19/18 23.0 19.00 23.30
GSK 180119C00024000 C 01/19/18 24.0 17.90 22.10
GSK 180119C00025000 C 01/19/18 25.0 16.90 20.90
GSK 180119C00026000 C 01/19/18 26.0 15.90 20.00
GSK 180119C00027000 C 01/19/18 27.0 15.10 19.10
GSK 180119C00028000 C 01/19/18 28.0 14.40 18.60
GSK 180119C00029000 C 01/19/18 29.0 12.90 16.90
GSK 180119C00030000 C 01/19/18 30.0 13.20 15.30
GSK 180119C00031000 C 01/19/18 31.0 10.90 14.80
GSK 180119C00032000 C 01/19/18 32.0 9.90 13.90
GSK 180119C00033000 C 01/19/18 33.0 8.90 12.90
GSK 180119C00034000 C 01/19/18 34.0 8.30 12.50
GSK 180119C00035000 C 01/19/18 35.0 8.70 10.10
GSK 180119C00036000 C 01/19/18 36.0 7.30 10.80
GSK 180119C00037000 C 01/19/18 37.0 7.10 8.00
GSK 180119C00038000 C 01/19/18 38.0 6.00 6.80
GSK 180119C00039000 C 01/19/18 39.0 5.30 5.70
GSK 180119C00040000 C 01/19/18 40.0 4.40 4.90
GSK 180119C00041000 C 01/19/18 41.0 3.60 4.00
GSK 180119C00042000 C 01/19/18 42.0 2.90 3.20
GSK 180119C00043000 C 01/19/18 43.0 2.20 2.60
GSK 180119C00044000 C 01/19/18 44.0 1.60 1.95
GSK 180119C00045000 C 01/19/18 45.0 1.15 1.50
GSK 180119C00046000 C 01/19/18 46.0 0.75 1.05
GSK 180119C00047000 C 01/19/18 47.0 0.50 0.65
GSK 180119C00048000 C 01/19/18 48.0 0.30 0.55
GSK 180119C00049000 C 01/19/18 49.0 0.15 0.35
GSK 180119C00050000 C 01/19/18 50.0 0.10 0.25
GSK 180119C00052500 C 01/19/18 52.5 0.00 0.10
GSK 180119C00055000 C 01/19/18 55.0 0.00 0.05
GSK 180119P00020000 P 01/19/18 20.0 0.00 0.05
GSK 180119P00023000 P 01/19/18 23.0 0.00 0.05
GSK 180119P00024000 P 01/19/18 24.0 0.00 0.05
GSK 180119P00025000 P 01/19/18 25.0 0.00 0.05
GSK 180119P00026000 P 01/19/18 26.0 0.00 0.10
GSK 180119P00027000 P 01/19/18 27.0 0.00 0.10
GSK 180119P00028000 P 01/19/18 28.0 0.00 0.10
GSK 180119P00029000 P 01/19/18 29.0 0.00 0.10
GSK 180119P00030000 P 01/19/18 30.0 0.05 0.15
GSK 180119P00031000 P 01/19/18 31.0 0.00 0.15
GSK 180119P00032000 P 01/19/18 32.0 0.05 0.15
GSK 180119P00033000 P 01/19/18 33.0 0.05 0.20
GSK 180119P00034000 P 01/19/18 34.0 0.10 0.25
GSK 180119P00035000 P 01/19/18 35.0 0.20 0.30
GSK 180119P00036000 P 01/19/18 36.0 0.20 0.35
GSK 180119P00037000 P 01/19/18 37.0 0.35 0.45
GSK 180119P00038000 P 01/19/18 38.0 0.35 0.50
GSK 180119P00039000 P 01/19/18 39.0 0.45 0.65
GSK 180119P00040000 P 01/19/18 40.0 0.75 0.85
GSK 180119P00041000 P 01/19/18 41.0 0.80 1.05
GSK 180119P00042000 P 01/19/18 42.0 1.10 1.35
GSK 180119P00043000 P 01/19/18 43.0 1.50 1.70
GSK 180119P00044000 P 01/19/18 44.0 1.85 2.15
GSK 180119P00045000 P 01/19/18 45.0 2.45 2.70
GSK 180119P00046000 P 01/19/18 46.0 3.00 3.40
GSK 180119P00047000 P 01/19/18 47.0 3.70 4.10
GSK 180119P00048000 P 01/19/18 48.0 4.60 4.90
GSK 180119P00049000 P 01/19/18 49.0 5.10 5.80
GSK 180119P00050000 P 01/19/18 50.0 5.80 7.40
GSK 180119P00052500 P 01/19/18 52.5 7.30 11.20
GSK 180119P00055000 P 01/19/18 55.0 9.10 12.40
GSK 180216C00026000 C 02/16/18 26.0 17.20 20.50
GSK 180216C00027000 C 02/16/18 27.0 14.90 18.80
GSK 180216C00028000 C 02/16/18 28.0 13.90 17.90
GSK 180216C00029000 C 02/16/18 29.0 13.00 16.90
GSK 180216C00030000 C 02/16/18 30.0 11.90 15.90
GSK 180216C00031000 C 02/16/18 31.0 10.90 14.80
GSK 180216C00032000 C 02/16/18 32.0 9.90 13.80
GSK 180216C00033000 C 02/16/18 33.0 8.90 12.90
GSK 180216C00034000 C 02/16/18 34.0 8.40 12.10
GSK 180216C00035000 C 02/16/18 35.0 7.80 11.70
GSK 180216C00036000 C 02/16/18 36.0 6.80 10.70
GSK 180216C00037000 C 02/16/18 37.0 7.20 7.90
GSK 180216C00038000 C 02/16/18 38.0 6.20 7.70
GSK 180216C00039000 C 02/16/18 39.0 5.30 6.40
GSK 180216C00040000 C 02/16/18 40.0 4.50 5.00
GSK 180216C00041000 C 02/16/18 41.0 3.70 4.10
GSK 180216C00042000 C 02/16/18 42.0 2.95 4.10
GSK 180216C00043000 C 02/16/18 43.0 2.30 2.65
GSK 180216C00044000 C 02/16/18 44.0 1.75 2.25
GSK 180216C00045000 C 02/16/18 45.0 1.25 1.65
GSK 180216C00046000 C 02/16/18 46.0 0.85 1.25
GSK 180216C00047000 C 02/16/18 47.0 0.60 0.90
GSK 180216C00048000 C 02/16/18 48.0 0.40 0.60
GSK 180216C00049000 C 02/16/18 49.0 0.25 0.40
GSK 180216C00050000 C 02/16/18 50.0 0.15 0.25
GSK 180216C00052500 C 02/16/18 52.5 0.00 0.15
GSK 180216C00055000 C 02/16/18 55.0 0.00 0.10
GSK 180216C00060000 C 02/16/18 60.0 0.00 0.05
GSK 180216C00065000 C 02/16/18 65.0 0.00 0.05
GSK 180216P00026000 P 02/16/18 26.0 0.00 0.10
GSK 180216P00027000 P 02/16/18 27.0 0.00 0.10
GSK 180216P00028000 P 02/16/18 28.0 0.00 0.15
GSK 180216P00029000 P 02/16/18 29.0 0.00 0.15
GSK 180216P00030000 P 02/16/18 30.0 0.00 0.15
GSK 180216P00031000 P 02/16/18 31.0 0.05 0.20
GSK 180216P00032000 P 02/16/18 32.0 0.10 0.20
GSK 180216P00033000 P 02/16/18 33.0 0.10 0.25
GSK 180216P00034000 P 02/16/18 34.0 0.15 0.30
GSK 180216P00035000 P 02/16/18 35.0 0.20 0.35
GSK 180216P00036000 P 02/16/18 36.0 0.25 0.40
GSK 180216P00037000 P 02/16/18 37.0 0.35 0.50
GSK 180216P00038000 P 02/16/18 38.0 0.45 0.60
GSK 180216P00039000 P 02/16/18 39.0 0.60 0.75
GSK 180216P00040000 P 02/16/18 40.0 0.75 0.95
GSK 180216P00041000 P 02/16/18 41.0 1.00 1.20
GSK 180216P00042000 P 02/16/18 42.0 1.30 1.50
GSK 180216P00043000 P 02/16/18 43.0 1.65 1.90
GSK 180216P00044000 P 02/16/18 44.0 2.05 2.45
GSK 180216P00045000 P 02/16/18 45.0 2.60 2.95
GSK 180216P00046000 P 02/16/18 46.0 3.20 3.50
GSK 180216P00047000 P 02/16/18 47.0 3.90 4.30
GSK 180216P00048000 P 02/16/18 48.0 4.70 5.10
GSK 180216P00049000 P 02/16/18 49.0 5.00 6.00
GSK 180216P00050000 P 02/16/18 50.0 5.80 7.10
GSK 180216P00052500 P 02/16/18 52.5 7.20 11.40
GSK 180216P00055000 P 02/16/18 55.0 9.10 13.10
GSK 180216P00060000 P 02/16/18 60.0 14.10 18.10
GSK 180216P00065000 P 02/16/18 65.0 19.00 23.20
GSK 190118C00020000 C 01/18/19 20.0 22.20 26.50
GSK 190118C00023000 C 01/18/19 23.0 18.90 23.50
GSK 190118C00025000 C 01/18/19 25.0 16.90 21.50
GSK 190118C00028000 C 01/18/19 28.0 13.90 18.50
GSK 190118C00030000 C 01/18/19 30.0 13.00 15.50
GSK 190118C00033000 C 01/18/19 33.0 9.00 13.80
GSK 190118C00035000 C 01/18/19 35.0 9.00 9.90
GSK 190118C00038000 C 01/18/19 38.0 6.30 7.00
GSK 190118C00040000 C 01/18/19 40.0 4.70 5.20
GSK 190118C00042000 C 01/18/19 42.0 3.30 4.10
GSK 190118C00045000 C 01/18/19 45.0 1.95 2.50
GSK 190118C00047000 C 01/18/19 47.0 1.20 1.55
GSK 190118C00050000 C 01/18/19 50.0 0.55 1.00
GSK 190118C00052500 C 01/18/19 52.5 0.25 0.60
GSK 190118C00055000 C 01/18/19 55.0 0.00 0.40
GSK 190118C00060000 C 01/18/19 60.0 0.00 0.15
GSK 190118P00020000 P 01/18/19 20.0 0.00 0.25
GSK 190118P00023000 P 01/18/19 23.0 0.20 0.35
GSK 190118P00025000 P 01/18/19 25.0 0.15 0.40
GSK 190118P00028000 P 01/18/19 28.0 0.20 0.55
GSK 190118P00030000 P 01/18/19 30.0 0.40 0.70
GSK 190118P00033000 P 01/18/19 33.0 0.65 1.00
GSK 190118P00035000 P 01/18/19 35.0 1.00 1.35
GSK 190118P00038000 P 01/18/19 38.0 1.50 2.05
GSK 190118P00040000 P 01/18/19 40.0 2.15 2.65
GSK 190118P00042000 P 01/18/19 42.0 2.75 3.50
GSK 190118P00045000 P 01/18/19 45.0 4.30 5.10
GSK 190118P00047000 P 01/18/19 47.0 5.40 6.30
GSK 190118P00050000 P 01/18/19 50.0 7.70 8.70
GSK 190118P00052500 P 01/18/19 52.5 9.80 10.70
GSK 190118P00055000 P 01/18/19 55.0 11.20 13.60
GSK 190118P00060000 P 01/18/19 60.0 15.50 19.00

OPRA data is delayed 15 minutes.