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 29 2014 3:46PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 140920C00037000 C 09/20/14 37.0 11.80 12.40
GSK 140920C00038000 C 09/20/14 38.0 10.80 11.40
GSK 140920C00039000 C 09/20/14 39.0 9.80 10.40
GSK 140920C00040000 C 09/20/14 40.0 8.80 9.30
GSK 140920C00041000 C 09/20/14 41.0 7.80 8.40
GSK 140920C00042000 C 09/20/14 42.0 6.80 7.30
GSK 140920C00043000 C 09/20/14 43.0 5.80 6.30
GSK 140920C00044000 C 09/20/14 44.0 4.80 5.40
GSK 140920C00045000 C 09/20/14 45.0 3.90 4.40
GSK 140920C00046000 C 09/20/14 46.0 2.95 3.30
GSK 140920C00047000 C 09/20/14 47.0 2.00 2.40
GSK 140920C00048000 C 09/20/14 48.0 1.10 1.45
GSK 140920C00049000 C 09/20/14 49.0 0.60 0.70
GSK 140920C00050000 C 09/20/14 50.0 0.20 0.30
GSK 140920C00052500 C 09/20/14 52.5 0.05 0.10
GSK 140920C00055000 C 09/20/14 55.0 0.00 0.05
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 140920P00037000 P 09/20/14 37.0 0.00 0.05
GSK 140920P00038000 P 09/20/14 38.0 0.00 0.05
GSK 140920P00039000 P 09/20/14 39.0 0.00 0.05
GSK 140920P00040000 P 09/20/14 40.0 0.00 0.05
GSK 140920P00041000 P 09/20/14 41.0 0.00 0.05
GSK 140920P00042000 P 09/20/14 42.0 0.00 0.05
GSK 140920P00043000 P 09/20/14 43.0 0.00 0.05
GSK 140920P00044000 P 09/20/14 44.0 0.00 0.05
GSK 140920P00045000 P 09/20/14 45.0 0.00 0.10
GSK 140920P00046000 P 09/20/14 46.0 0.05 0.10
GSK 140920P00047000 P 09/20/14 47.0 0.05 0.15
GSK 140920P00048000 P 09/20/14 48.0 0.15 0.30
GSK 140920P00049000 P 09/20/14 49.0 0.50 0.65
GSK 140920P00050000 P 09/20/14 50.0 1.00 1.30
GSK 140920P00052500 P 09/20/14 52.5 3.30 3.70
GSK 140920P00055000 P 09/20/14 55.0 5.70 6.10
GSK 140920P00057500 P 09/20/14 57.5 8.20 8.60
GSK 140920P00060000 P 09/20/14 60.0 10.70 11.20
GSK 140920P00062500 P 09/20/14 62.5 13.20 13.70
GSK 140920P00065000 P 09/20/14 65.0 15.70 16.20
GSK 140920P00070000 P 09/20/14 70.0 20.70 21.20
GSK 140920P00075000 P 09/20/14 75.0 25.70 26.20
GSK 141018C00035000 C 10/18/14 35.0 13.80 14.40
GSK 141018C00040000 C 10/18/14 40.0 8.80 9.40
GSK 141018C00041000 C 10/18/14 41.0 7.80 8.40
GSK 141018C00042000 C 10/18/14 42.0 6.80 7.50
GSK 141018C00043000 C 10/18/14 43.0 5.80 6.50
GSK 141018C00044000 C 10/18/14 44.0 4.80 5.50
GSK 141018C00045000 C 10/18/14 45.0 3.90 4.50
GSK 141018C00046000 C 10/18/14 46.0 3.20 3.50
GSK 141018C00047000 C 10/18/14 47.0 2.25 2.50
GSK 141018C00048000 C 10/18/14 48.0 1.55 1.80
GSK 141018C00049000 C 10/18/14 49.0 1.00 1.10
GSK 141018C00050000 C 10/18/14 50.0 0.55 0.65
GSK 141018C00052500 C 10/18/14 52.5 0.10 0.20
GSK 141018C00055000 C 10/18/14 55.0 0.00 0.10
GSK 141018C00060000 C 10/18/14 60.0 0.00 0.05
GSK 141018P00035000 P 10/18/14 35.0 0.00 0.05
GSK 141018P00040000 P 10/18/14 40.0 0.00 0.05
GSK 141018P00041000 P 10/18/14 41.0 0.00 0.10
GSK 141018P00042000 P 10/18/14 42.0 0.00 0.10
GSK 141018P00043000 P 10/18/14 43.0 0.00 0.10
GSK 141018P00044000 P 10/18/14 44.0 0.00 0.15
GSK 141018P00045000 P 10/18/14 45.0 0.05 0.15
GSK 141018P00046000 P 10/18/14 46.0 0.15 0.25
GSK 141018P00047000 P 10/18/14 47.0 0.25 0.40
GSK 141018P00048000 P 10/18/14 48.0 0.45 0.65
GSK 141018P00049000 P 10/18/14 49.0 0.85 1.00
GSK 141018P00050000 P 10/18/14 50.0 1.35 1.65
GSK 141018P00052500 P 10/18/14 52.5 3.30 3.80
GSK 141018P00055000 P 10/18/14 55.0 5.80 6.20
GSK 141018P00060000 P 10/18/14 60.0 10.70 11.10
GSK 141122C00037000 C 11/22/14 37.0 11.80 12.40
GSK 141122C00038000 C 11/22/14 38.0 10.80 11.40
GSK 141122C00039000 C 11/22/14 39.0 9.80 10.40
GSK 141122C00040000 C 11/22/14 40.0 8.80 9.50
GSK 141122C00041000 C 11/22/14 41.0 7.80 8.50
GSK 141122C00042000 C 11/22/14 42.0 6.80 7.50
GSK 141122C00043000 C 11/22/14 43.0 5.90 6.50
GSK 141122C00044000 C 11/22/14 44.0 5.00 5.60
GSK 141122C00045000 C 11/22/14 45.0 4.20 4.50
GSK 141122C00046000 C 11/22/14 46.0 3.20 3.70
GSK 141122C00047000 C 11/22/14 47.0 2.55 2.70
GSK 141122C00048000 C 11/22/14 48.0 1.85 2.15
GSK 141122C00049000 C 11/22/14 49.0 1.30 1.45
GSK 141122C00050000 C 11/22/14 50.0 0.85 0.95
GSK 141122C00052500 C 11/22/14 52.5 0.25 0.35
GSK 141122C00055000 C 11/22/14 55.0 0.05 0.20
GSK 141122C00057500 C 11/22/14 57.5 0.05 0.10
GSK 141122C00060000 C 11/22/14 60.0 0.00 0.05
GSK 141122C00062500 C 11/22/14 62.5 0.00 0.05
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 141122P00037000 P 11/22/14 37.0 0.00 0.10
GSK 141122P00038000 P 11/22/14 38.0 0.00 0.10
GSK 141122P00039000 P 11/22/14 39.0 0.00 0.10
GSK 141122P00040000 P 11/22/14 40.0 0.00 0.10
GSK 141122P00041000 P 11/22/14 41.0 0.05 0.15
GSK 141122P00042000 P 11/22/14 42.0 0.05 0.15
GSK 141122P00043000 P 11/22/14 43.0 0.10 0.20
GSK 141122P00044000 P 11/22/14 44.0 0.20 0.30
GSK 141122P00045000 P 11/22/14 45.0 0.30 0.40
GSK 141122P00046000 P 11/22/14 46.0 0.50 0.65
GSK 141122P00047000 P 11/22/14 47.0 0.75 0.90
GSK 141122P00048000 P 11/22/14 48.0 1.10 1.25
GSK 141122P00049000 P 11/22/14 49.0 1.60 1.80
GSK 141122P00050000 P 11/22/14 50.0 2.20 2.50
GSK 141122P00052500 P 11/22/14 52.5 4.00 4.50
GSK 141122P00055000 P 11/22/14 55.0 6.30 6.90
GSK 141122P00057500 P 11/22/14 57.5 8.70 9.30
GSK 141122P00060000 P 11/22/14 60.0 11.20 11.90
GSK 141122P00062500 P 11/22/14 62.5 13.70 14.40
GSK 141122P00065000 P 11/22/14 65.0 16.20 16.80
GSK 141122P00070000 P 11/22/14 70.0 21.20 21.80
GSK 141122P00075000 P 11/22/14 75.0 26.20 26.80
GSK 141122P00080000 P 11/22/14 80.0 31.20 31.80
GSK 150117C00023000 C 01/17/15 23.0 25.80 26.40
GSK 150117C00025000 C 01/17/15 25.0 23.80 24.40
GSK 150117C00026000 C 01/17/15 26.0 22.80 23.40
GSK 150117C00027000 C 01/17/15 27.0 21.80 22.40
GSK 150117C00028000 C 01/17/15 28.0 20.80 21.40
GSK 150117C00029000 C 01/17/15 29.0 19.80 20.40
GSK 150117C00030000 C 01/17/15 30.0 18.80 19.40
GSK 150117C00031000 C 01/17/15 31.0 17.80 18.40
GSK 150117C00032000 C 01/17/15 32.0 16.80 17.40
GSK 150117C00033000 C 01/17/15 33.0 15.80 16.50
GSK 150117C00034000 C 01/17/15 34.0 14.80 15.50
GSK 150117C00035000 C 01/17/15 35.0 13.80 14.50
GSK 150117C00036000 C 01/17/15 36.0 12.80 13.40
GSK 150117C00037000 C 01/17/15 37.0 11.80 12.40
GSK 150117C00038000 C 01/17/15 38.0 10.80 11.40
GSK 150117C00039000 C 01/17/15 39.0 9.80 10.40
GSK 150117C00040000 C 01/17/15 40.0 8.80 9.50
GSK 150117C00041000 C 01/17/15 41.0 7.80 8.50
GSK 150117C00042000 C 01/17/15 42.0 6.90 7.40
GSK 150117C00043000 C 01/17/15 43.0 5.90 6.60
GSK 150117C00044000 C 01/17/15 44.0 5.10 5.60
GSK 150117C00045000 C 01/17/15 45.0 4.40 4.80
GSK 150117C00046000 C 01/17/15 46.0 3.50 3.90
GSK 150117C00047000 C 01/17/15 47.0 2.80 3.00
GSK 150117C00048000 C 01/17/15 48.0 2.20 2.50
GSK 150117C00049000 C 01/17/15 49.0 1.65 1.80
GSK 150117C00050000 C 01/17/15 50.0 1.20 1.35
GSK 150117C00052500 C 01/17/15 52.5 0.50 0.60
GSK 150117C00055000 C 01/17/15 55.0 0.15 0.25
GSK 150117C00057500 C 01/17/15 57.5 0.05 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 150117P00026000 P 01/17/15 26.0 0.00 0.05
GSK 150117P00027000 P 01/17/15 27.0 0.00 0.05
GSK 150117P00028000 P 01/17/15 28.0 0.00 0.05
GSK 150117P00029000 P 01/17/15 29.0 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 0.05
GSK 150117P00032000 P 01/17/15 32.0 0.00 0.05
GSK 150117P00033000 P 01/17/15 33.0 0.00 0.10
GSK 150117P00034000 P 01/17/15 34.0 0.00 0.10
GSK 150117P00035000 P 01/17/15 35.0 0.00 0.10
GSK 150117P00036000 P 01/17/15 36.0 0.00 0.10
GSK 150117P00037000 P 01/17/15 37.0 0.00 0.15
GSK 150117P00038000 P 01/17/15 38.0 0.00 0.15
GSK 150117P00039000 P 01/17/15 39.0 0.05 0.15
GSK 150117P00040000 P 01/17/15 40.0 0.10 0.20
GSK 150117P00041000 P 01/17/15 41.0 0.15 0.30
GSK 150117P00042000 P 01/17/15 42.0 0.20 0.35
GSK 150117P00043000 P 01/17/15 43.0 0.30 0.40
GSK 150117P00044000 P 01/17/15 44.0 0.45 0.55
GSK 150117P00045000 P 01/17/15 45.0 0.65 0.70
GSK 150117P00046000 P 01/17/15 46.0 0.85 0.95
GSK 150117P00047000 P 01/17/15 47.0 1.15 1.35
GSK 150117P00048000 P 01/17/15 48.0 1.55 1.75
GSK 150117P00049000 P 01/17/15 49.0 2.00 2.20
GSK 150117P00050000 P 01/17/15 50.0 2.60 2.75
GSK 150117P00052500 P 01/17/15 52.5 4.40 4.70
GSK 150117P00055000 P 01/17/15 55.0 6.40 7.00
GSK 150117P00057500 P 01/17/15 57.5 8.70 9.40
GSK 150117P00060000 P 01/17/15 60.0 11.20 11.90
GSK 150117P00062500 P 01/17/15 62.5 13.70 14.30
GSK 150117P00065000 P 01/17/15 65.0 16.10 16.80
GSK 150117P00070000 P 01/17/15 70.0 21.20 21.80
GSK 150117P00075000 P 01/17/15 75.0 26.20 26.80
GSK 150220C00026000 C 02/20/15 26.0 22.80 23.40
GSK 150220C00027000 C 02/20/15 27.0 21.80 22.40
GSK 150220C00028000 C 02/20/15 28.0 20.80 21.40
GSK 150220C00029000 C 02/20/15 29.0 19.80 20.40
GSK 150220C00030000 C 02/20/15 30.0 18.80 19.40
GSK 150220C00031000 C 02/20/15 31.0 17.80 18.40
GSK 150220C00032000 C 02/20/15 32.0 16.80 17.40
GSK 150220C00033000 C 02/20/15 33.0 15.80 16.40
GSK 150220C00034000 C 02/20/15 34.0 14.80 15.40
GSK 150220C00035000 C 02/20/15 35.0 13.80 14.40
GSK 150220C00036000 C 02/20/15 36.0 12.80 13.40
GSK 150220C00037000 C 02/20/15 37.0 11.80 12.40
GSK 150220C00038000 C 02/20/15 38.0 10.80 11.40
GSK 150220C00039000 C 02/20/15 39.0 9.90 10.40
GSK 150220C00040000 C 02/20/15 40.0 8.90 9.40
GSK 150220C00041000 C 02/20/15 41.0 7.90 8.50
GSK 150220C00042000 C 02/20/15 42.0 6.90 7.60
GSK 150220C00043000 C 02/20/15 43.0 6.00 6.70
GSK 150220C00044000 C 02/20/15 44.0 5.20 5.70
GSK 150220C00045000 C 02/20/15 45.0 4.40 4.80
GSK 150220C00046000 C 02/20/15 46.0 3.60 4.00
GSK 150220C00047000 C 02/20/15 47.0 2.85 3.30
GSK 150220C00048000 C 02/20/15 48.0 2.25 2.65
GSK 150220C00049000 C 02/20/15 49.0 1.65 2.15
GSK 150220C00050000 C 02/20/15 50.0 1.30 1.55
GSK 150220C00052500 C 02/20/15 52.5 0.60 0.70
GSK 150220C00055000 C 02/20/15 55.0 0.25 0.35
GSK 150220C00057500 C 02/20/15 57.5 0.10 0.25
GSK 150220C00060000 C 02/20/15 60.0 0.05 0.20
GSK 150220C00062500 C 02/20/15 62.5 0.00 0.15
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 150220P00026000 P 02/20/15 26.0 0.00 0.05
GSK 150220P00027000 P 02/20/15 27.0 0.00 0.05
GSK 150220P00028000 P 02/20/15 28.0 0.00 0.05
GSK 150220P00029000 P 02/20/15 29.0 0.00 0.05
GSK 150220P00030000 P 02/20/15 30.0 0.00 0.05
GSK 150220P00031000 P 02/20/15 31.0 0.00 0.10
GSK 150220P00032000 P 02/20/15 32.0 0.00 0.10
GSK 150220P00033000 P 02/20/15 33.0 0.00 0.10
GSK 150220P00034000 P 02/20/15 34.0 0.00 0.15
GSK 150220P00035000 P 02/20/15 35.0 0.00 0.15
GSK 150220P00036000 P 02/20/15 36.0 0.00 0.15
GSK 150220P00037000 P 02/20/15 37.0 0.00 0.20
GSK 150220P00038000 P 02/20/15 38.0 0.05 0.20
GSK 150220P00039000 P 02/20/15 39.0 0.10 0.25
GSK 150220P00040000 P 02/20/15 40.0 0.15 0.30
GSK 150220P00041000 P 02/20/15 41.0 0.20 0.40
GSK 150220P00042000 P 02/20/15 42.0 0.35 0.50
GSK 150220P00043000 P 02/20/15 43.0 0.45 0.65
GSK 150220P00044000 P 02/20/15 44.0 0.65 0.85
GSK 150220P00045000 P 02/20/15 45.0 0.95 1.10
GSK 150220P00046000 P 02/20/15 46.0 1.20 1.40
GSK 150220P00047000 P 02/20/15 47.0 1.50 1.90
GSK 150220P00048000 P 02/20/15 48.0 1.95 2.40
GSK 150220P00049000 P 02/20/15 49.0 2.50 2.90
GSK 150220P00050000 P 02/20/15 50.0 3.00 3.40
GSK 150220P00052500 P 02/20/15 52.5 4.90 5.40
GSK 150220P00055000 P 02/20/15 55.0 7.00 7.60
GSK 150220P00057500 P 02/20/15 57.5 9.10 10.20
GSK 150220P00060000 P 02/20/15 60.0 11.60 12.60
GSK 150220P00062500 P 02/20/15 62.5 14.10 15.10
GSK 150220P00065000 P 02/20/15 65.0 16.50 17.50
GSK 150220P00070000 P 02/20/15 70.0 21.40 22.50
GSK 150220P00075000 P 02/20/15 75.0 26.40 27.50
GSK 150220P00080000 P 02/20/15 80.0 31.40 32.50
GSK 160115C00025000 C 01/15/16 25.0 23.70 24.40
GSK 160115C00028000 C 01/15/16 28.0 20.70 21.40
GSK 160115C00030000 C 01/15/16 30.0 18.80 19.40
GSK 160115C00033000 C 01/15/16 33.0 15.70 16.40
GSK 160115C00035000 C 01/15/16 35.0 13.90 14.40
GSK 160115C00038000 C 01/15/16 38.0 10.90 11.50
GSK 160115C00040000 C 01/15/16 40.0 9.20 9.50
GSK 160115C00043000 C 01/15/16 43.0 6.40 7.00
GSK 160115C00045000 C 01/15/16 45.0 5.00 5.30
GSK 160115C00047000 C 01/15/16 47.0 3.80 4.10
GSK 160115C00050000 C 01/15/16 50.0 2.40 2.65
GSK 160115C00052500 C 01/15/16 52.5 1.55 1.85
GSK 160115C00055000 C 01/15/16 55.0 1.05 1.25
GSK 160115C00057500 C 01/15/16 57.5 0.75 0.95
GSK 160115C00060000 C 01/15/16 60.0 0.45 0.75
GSK 160115C00062500 C 01/15/16 62.5 0.30 0.45
GSK 160115C00065000 C 01/15/16 65.0 0.25 0.45
GSK 160115C00070000 C 01/15/16 70.0 0.15 0.20
GSK 160115C00075000 C 01/15/16 75.0 0.05 0.10
GSK 160115P00025000 P 01/15/16 25.0 0.00 0.20
GSK 160115P00028000 P 01/15/16 28.0 0.05 0.30
GSK 160115P00030000 P 01/15/16 30.0 0.10 0.35
GSK 160115P00033000 P 01/15/16 33.0 0.25 0.55
GSK 160115P00035000 P 01/15/16 35.0 0.40 0.70
GSK 160115P00038000 P 01/15/16 38.0 0.80 1.15
GSK 160115P00040000 P 01/15/16 40.0 1.25 1.60
GSK 160115P00043000 P 01/15/16 43.0 2.05 2.30
GSK 160115P00045000 P 01/15/16 45.0 2.80 3.20
GSK 160115P00047000 P 01/15/16 47.0 3.70 4.20
GSK 160115P00050000 P 01/15/16 50.0 5.30 6.00
GSK 160115P00052500 P 01/15/16 52.5 7.00 7.70
GSK 160115P00055000 P 01/15/16 55.0 9.60 9.80
GSK 160115P00057500 P 01/15/16 57.5 11.10 12.20
GSK 160115P00060000 P 01/15/16 60.0 13.10 14.20
GSK 160115P00062500 P 01/15/16 62.5 15.40 16.70
GSK 160115P00065000 P 01/15/16 65.0 17.80 18.90
GSK 160115P00070000 P 01/15/16 70.0 22.70 23.80
GSK 160115P00075000 P 01/15/16 75.0 27.70 29.10

OPRA data is delayed 15 minutes.