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 (2017-10-06)Premium Content

Glaxosmithkline Plc (GSK)
As of Oct 18 2017 3:24PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 171020C00030000 C 10/20/17 30.0 10.70 11.60
GSK 171020C00031000 C 10/20/17 31.0 9.90 11.50
GSK 171020C00032000 C 10/20/17 32.0 8.70 10.40
GSK 171020C00033000 C 10/20/17 33.0 7.50 9.70
GSK 171020C00034000 C 10/20/17 34.0 6.90 8.70
GSK 171020C00035000 C 10/20/17 35.0 5.80 7.60
GSK 171020C00035500 C 10/20/17 35.5 5.30 7.20
GSK 171020C00036000 C 10/20/17 36.0 4.80 6.40
GSK 171020C00036500 C 10/20/17 36.5 4.40 4.60
GSK 171020C00037000 C 10/20/17 37.0 3.90 4.10
GSK 171020C00037500 C 10/20/17 37.5 3.40 3.60
GSK 171020C00038000 C 10/20/17 38.0 2.95 3.10
GSK 171020C00038500 C 10/20/17 38.5 2.45 2.60
GSK 171020C00039000 C 10/20/17 39.0 1.95 2.10
GSK 171020C00039500 C 10/20/17 39.5 1.45 1.60
GSK 171020C00040000 C 10/20/17 40.0 0.95 1.10
GSK 171020C00040500 C 10/20/17 40.5 0.45 0.60
GSK 171020C00041000 C 10/20/17 41.0 0.10 0.20
GSK 171020C00041500 C 10/20/17 41.5 0.00 0.20
GSK 171020C00042000 C 10/20/17 42.0 0.00 0.05
GSK 171020C00042500 C 10/20/17 42.5 0.00 0.05
GSK 171020C00043000 C 10/20/17 43.0 0.00 0.05
GSK 171020C00043500 C 10/20/17 43.5 0.00 0.05
GSK 171020C00044000 C 10/20/17 44.0 0.00 0.05
GSK 171020C00044500 C 10/20/17 44.5 0.00 0.05
GSK 171020C00045000 C 10/20/17 45.0 0.00 0.05
GSK 171020C00046000 C 10/20/17 46.0 0.00 0.05
GSK 171020C00047000 C 10/20/17 47.0 0.00 0.05
GSK 171020C00048000 C 10/20/17 48.0 0.00 0.05
GSK 171020C00050000 C 10/20/17 50.0 0.00 0.05
GSK 171020C00055000 C 10/20/17 55.0 0.00 0.05
GSK 171020P00030000 P 10/20/17 30.0 0.00 0.05
GSK 171020P00031000 P 10/20/17 31.0 0.00 0.05
GSK 171020P00032000 P 10/20/17 32.0 0.00 0.05
GSK 171020P00033000 P 10/20/17 33.0 0.00 0.05
GSK 171020P00034000 P 10/20/17 34.0 0.00 0.05
GSK 171020P00035000 P 10/20/17 35.0 0.00 0.05
GSK 171020P00035500 P 10/20/17 35.5 0.00 0.05
GSK 171020P00036000 P 10/20/17 36.0 0.00 0.05
GSK 171020P00036500 P 10/20/17 36.5 0.00 0.05
GSK 171020P00037000 P 10/20/17 37.0 0.00 0.05
GSK 171020P00037500 P 10/20/17 37.5 0.00 0.05
GSK 171020P00038000 P 10/20/17 38.0 0.00 0.05
GSK 171020P00038500 P 10/20/17 38.5 0.00 0.05
GSK 171020P00039000 P 10/20/17 39.0 0.00 0.10
GSK 171020P00039500 P 10/20/17 39.5 0.00 0.15
GSK 171020P00040000 P 10/20/17 40.0 0.00 0.20
GSK 171020P00040500 P 10/20/17 40.5 0.00 0.10
GSK 171020P00041000 P 10/20/17 41.0 0.10 0.20
GSK 171020P00041500 P 10/20/17 41.5 0.40 0.55
GSK 171020P00042000 P 10/20/17 42.0 0.90 1.05
GSK 171020P00042500 P 10/20/17 42.5 1.40 1.55
GSK 171020P00043000 P 10/20/17 43.0 1.90 2.05
GSK 171020P00043500 P 10/20/17 43.5 2.40 2.55
GSK 171020P00044000 P 10/20/17 44.0 2.90 3.10
GSK 171020P00044500 P 10/20/17 44.5 3.40 3.60
GSK 171020P00045000 P 10/20/17 45.0 3.90 4.10
GSK 171020P00046000 P 10/20/17 46.0 4.90 6.70
GSK 171020P00047000 P 10/20/17 47.0 5.70 7.90
GSK 171020P00048000 P 10/20/17 48.0 6.80 8.60
GSK 171020P00050000 P 10/20/17 50.0 8.60 10.20
GSK 171020P00055000 P 10/20/17 55.0 13.60 14.20
GSK 171027C00022500 C 10/27/17 22.5 17.80 19.30
GSK 171027C00025000 C 10/27/17 25.0 14.20 18.30
GSK 171027C00030000 C 10/27/17 30.0 10.80 13.40
GSK 171027C00033000 C 10/27/17 33.0 7.80 10.40
GSK 171027C00034000 C 10/27/17 34.0 6.90 8.40
GSK 171027C00035000 C 10/27/17 35.0 5.90 7.20
GSK 171027C00036000 C 10/27/17 36.0 4.80 5.10
GSK 171027C00037000 C 10/27/17 37.0 3.90 4.10
GSK 171027C00038000 C 10/27/17 38.0 2.95 3.10
GSK 171027C00039000 C 10/27/17 39.0 2.00 2.15
GSK 171027C00040000 C 10/27/17 40.0 1.10 1.25
GSK 171027C00041000 C 10/27/17 41.0 0.45 0.55
GSK 171027C00042000 C 10/27/17 42.0 0.05 0.15
GSK 171027C00043000 C 10/27/17 43.0 0.00 0.15
GSK 171027C00044000 C 10/27/17 44.0 0.00 0.10
GSK 171027C00045000 C 10/27/17 45.0 0.00 0.05
GSK 171027C00046000 C 10/27/17 46.0 0.00 0.05
GSK 171027C00047000 C 10/27/17 47.0 0.00 0.05
GSK 171027C00048000 C 10/27/17 48.0 0.00 0.05
GSK 171027C00050000 C 10/27/17 50.0 0.00 0.05
GSK 171027C00055000 C 10/27/17 55.0 0.00 0.05
GSK 171027C00060000 C 10/27/17 60.0 0.00 0.05
GSK 171027P00022500 P 10/27/17 22.5 0.00 0.05
GSK 171027P00025000 P 10/27/17 25.0 0.00 0.05
GSK 171027P00030000 P 10/27/17 30.0 0.00 0.05
GSK 171027P00033000 P 10/27/17 33.0 0.00 0.05
GSK 171027P00034000 P 10/27/17 34.0 0.00 0.05
GSK 171027P00035000 P 10/27/17 35.0 0.00 0.05
GSK 171027P00036000 P 10/27/17 36.0 0.00 0.10
GSK 171027P00037000 P 10/27/17 37.0 0.00 0.10
GSK 171027P00038000 P 10/27/17 38.0 0.00 0.15
GSK 171027P00039000 P 10/27/17 39.0 0.00 0.25
GSK 171027P00040000 P 10/27/17 40.0 0.10 0.20
GSK 171027P00041000 P 10/27/17 41.0 0.40 0.50
GSK 171027P00042000 P 10/27/17 42.0 1.05 1.15
GSK 171027P00043000 P 10/27/17 43.0 1.90 2.05
GSK 171027P00044000 P 10/27/17 44.0 2.90 3.10
GSK 171027P00045000 P 10/27/17 45.0 3.90 4.80
GSK 171027P00046000 P 10/27/17 46.0 4.90 5.90
GSK 171027P00047000 P 10/27/17 47.0 5.90 7.40
GSK 171027P00048000 P 10/27/17 48.0 6.90 8.60
GSK 171027P00050000 P 10/27/17 50.0 8.80 9.70
GSK 171027P00055000 P 10/27/17 55.0 13.80 15.10
GSK 171027P00060000 P 10/27/17 60.0 18.30 19.70
GSK 171103C00022500 C 11/03/17 22.5 17.80 19.40
GSK 171103C00025000 C 11/03/17 25.0 13.90 18.40
GSK 171103C00030000 C 11/03/17 30.0 10.50 12.90
GSK 171103C00033000 C 11/03/17 33.0 7.60 10.40
GSK 171103C00034000 C 11/03/17 34.0 6.60 9.30
GSK 171103C00035000 C 11/03/17 35.0 5.70 6.70
GSK 171103C00036000 C 11/03/17 36.0 4.80 5.50
GSK 171103C00037000 C 11/03/17 37.0 3.80 4.40
GSK 171103C00038000 C 11/03/17 38.0 2.60 4.80
GSK 171103C00039000 C 11/03/17 39.0 2.00 2.20
GSK 171103C00040000 C 11/03/17 40.0 1.15 1.30
GSK 171103C00041000 C 11/03/17 41.0 0.50 0.60
GSK 171103C00042000 C 11/03/17 42.0 0.10 0.20
GSK 171103C00043000 C 11/03/17 43.0 0.00 0.15
GSK 171103C00044000 C 11/03/17 44.0 0.00 0.10
GSK 171103C00045000 C 11/03/17 45.0 0.00 0.05
GSK 171103C00046000 C 11/03/17 46.0 0.00 0.05
GSK 171103C00047000 C 11/03/17 47.0 0.00 0.05
GSK 171103C00048000 C 11/03/17 48.0 0.00 0.05
GSK 171103C00050000 C 11/03/17 50.0 0.00 0.05
GSK 171103C00055000 C 11/03/17 55.0 0.00 0.05
GSK 171103C00060000 C 11/03/17 60.0 0.00 0.05
GSK 171103P00022500 P 11/03/17 22.5 0.00 0.05
GSK 171103P00025000 P 11/03/17 25.0 0.00 0.05
GSK 171103P00030000 P 11/03/17 30.0 0.00 0.05
GSK 171103P00033000 P 11/03/17 33.0 0.00 0.05
GSK 171103P00034000 P 11/03/17 34.0 0.00 0.05
GSK 171103P00035000 P 11/03/17 35.0 0.00 0.10
GSK 171103P00036000 P 11/03/17 36.0 0.00 0.10
GSK 171103P00037000 P 11/03/17 37.0 0.00 0.15
GSK 171103P00038000 P 11/03/17 38.0 0.00 0.15
GSK 171103P00039000 P 11/03/17 39.0 0.00 0.20
GSK 171103P00040000 P 11/03/17 40.0 0.15 0.25
GSK 171103P00041000 P 11/03/17 41.0 0.45 0.60
GSK 171103P00042000 P 11/03/17 42.0 1.05 1.20
GSK 171103P00043000 P 11/03/17 43.0 1.80 3.10
GSK 171103P00044000 P 11/03/17 44.0 2.85 5.10
GSK 171103P00045000 P 11/03/17 45.0 3.60 5.70
GSK 171103P00046000 P 11/03/17 46.0 3.40 7.30
GSK 171103P00047000 P 11/03/17 47.0 4.90 8.40
GSK 171103P00048000 P 11/03/17 48.0 6.10 9.30
GSK 171103P00050000 P 11/03/17 50.0 8.80 11.40
GSK 171103P00055000 P 11/03/17 55.0 13.30 16.10
GSK 171103P00060000 P 11/03/17 60.0 18.90 21.10
GSK 171110C00022500 C 11/10/17 22.5 17.70 20.70
GSK 171110C00025000 C 11/10/17 25.0 14.00 18.40
GSK 171110C00030000 C 11/10/17 30.0 10.90 13.40
GSK 171110C00034000 C 11/10/17 34.0 6.90 9.40
GSK 171110C00035000 C 11/10/17 35.0 5.70 8.40
GSK 171110C00036000 C 11/10/17 36.0 4.90 7.40
GSK 171110C00037000 C 11/10/17 37.0 3.90 6.40
GSK 171110C00038000 C 11/10/17 38.0 2.75 5.40
GSK 171110C00039000 C 11/10/17 39.0 1.75 2.45
GSK 171110C00040000 C 11/10/17 40.0 1.15 1.30
GSK 171110C00041000 C 11/10/17 41.0 0.50 0.60
GSK 171110C00042000 C 11/10/17 42.0 0.10 0.20
GSK 171110C00043000 C 11/10/17 43.0 0.00 0.20
GSK 171110C00044000 C 11/10/17 44.0 0.00 0.15
GSK 171110C00045000 C 11/10/17 45.0 0.00 0.10
GSK 171110C00046000 C 11/10/17 46.0 0.00 0.05
GSK 171110C00047000 C 11/10/17 47.0 0.00 0.05
GSK 171110C00048000 C 11/10/17 48.0 0.00 0.05
GSK 171110C00050000 C 11/10/17 50.0 0.00 0.05
GSK 171110C00055000 C 11/10/17 55.0 0.00 0.05
GSK 171110C00060000 C 11/10/17 60.0 0.00 0.05
GSK 171110P00022500 P 11/10/17 22.5 0.00 0.05
GSK 171110P00025000 P 11/10/17 25.0 0.00 0.05
GSK 171110P00030000 P 11/10/17 30.0 0.00 0.05
GSK 171110P00034000 P 11/10/17 34.0 0.00 0.10
GSK 171110P00035000 P 11/10/17 35.0 0.00 0.10
GSK 171110P00036000 P 11/10/17 36.0 0.00 0.15
GSK 171110P00037000 P 11/10/17 37.0 0.00 0.20
GSK 171110P00038000 P 11/10/17 38.0 0.00 0.15
GSK 171110P00039000 P 11/10/17 39.0 0.10 0.20
GSK 171110P00040000 P 11/10/17 40.0 0.30 0.45
GSK 171110P00041000 P 11/10/17 41.0 0.75 0.90
GSK 171110P00042000 P 11/10/17 42.0 1.25 1.95
GSK 171110P00043000 P 11/10/17 43.0 0.95 5.00
GSK 171110P00044000 P 11/10/17 44.0 1.80 5.80
GSK 171110P00045000 P 11/10/17 45.0 2.60 6.20
GSK 171110P00046000 P 11/10/17 46.0 5.00 7.90
GSK 171110P00047000 P 11/10/17 47.0 5.00 8.90
GSK 171110P00048000 P 11/10/17 48.0 5.80 9.90
GSK 171110P00050000 P 11/10/17 50.0 7.80 11.40
GSK 171110P00055000 P 11/10/17 55.0 13.00 16.90
GSK 171110P00060000 P 11/10/17 60.0 19.00 20.80
GSK 171117C00030000 C 11/17/17 30.0 10.90 11.10
GSK 171117C00031000 C 11/17/17 31.0 9.90 10.20
GSK 171117C00032000 C 11/17/17 32.0 8.90 9.20
GSK 171117C00033000 C 11/17/17 33.0 7.90 8.20
GSK 171117C00034000 C 11/17/17 34.0 6.90 7.10
GSK 171117C00035000 C 11/17/17 35.0 5.90 6.10
GSK 171117C00036000 C 11/17/17 36.0 4.90 5.10
GSK 171117C00037000 C 11/17/17 37.0 3.90 4.10
GSK 171117C00038000 C 11/17/17 38.0 3.00 3.20
GSK 171117C00039000 C 11/17/17 39.0 2.05 2.20
GSK 171117C00040000 C 11/17/17 40.0 1.15 1.30
GSK 171117C00041000 C 11/17/17 41.0 0.50 0.60
GSK 171117C00042000 C 11/17/17 42.0 0.15 0.20
GSK 171117C00043000 C 11/17/17 43.0 0.00 0.15
GSK 171117C00044000 C 11/17/17 44.0 0.00 0.05
GSK 171117C00045000 C 11/17/17 45.0 0.00 0.10
GSK 171117C00046000 C 11/17/17 46.0 0.00 0.05
GSK 171117C00047000 C 11/17/17 47.0 0.00 0.05
GSK 171117C00048000 C 11/17/17 48.0 0.00 0.05
GSK 171117C00049000 C 11/17/17 49.0 0.00 0.05
GSK 171117C00050000 C 11/17/17 50.0 0.00 0.05
GSK 171117C00055000 C 11/17/17 55.0 0.00 0.05
GSK 171117P00030000 P 11/17/17 30.0 0.00 0.05
GSK 171117P00031000 P 11/17/17 31.0 0.00 0.05
GSK 171117P00032000 P 11/17/17 32.0 0.00 0.05
GSK 171117P00033000 P 11/17/17 33.0 0.00 0.10
GSK 171117P00034000 P 11/17/17 34.0 0.00 0.10
GSK 171117P00035000 P 11/17/17 35.0 0.00 0.15
GSK 171117P00036000 P 11/17/17 36.0 0.00 0.20
GSK 171117P00037000 P 11/17/17 37.0 0.05 0.10
GSK 171117P00038000 P 11/17/17 38.0 0.05 0.15
GSK 171117P00039000 P 11/17/17 39.0 0.15 0.25
GSK 171117P00040000 P 11/17/17 40.0 0.35 0.50
GSK 171117P00041000 P 11/17/17 41.0 0.80 0.95
GSK 171117P00042000 P 11/17/17 42.0 1.55 1.65
GSK 171117P00043000 P 11/17/17 43.0 2.40 2.55
GSK 171117P00044000 P 11/17/17 44.0 3.40 3.60
GSK 171117P00045000 P 11/17/17 45.0 4.30 4.50
GSK 171117P00046000 P 11/17/17 46.0 5.30 5.50
GSK 171117P00047000 P 11/17/17 47.0 6.30 6.50
GSK 171117P00048000 P 11/17/17 48.0 7.30 7.50
GSK 171117P00049000 P 11/17/17 49.0 8.30 8.60
GSK 171117P00050000 P 11/17/17 50.0 9.30 9.60
GSK 171117P00055000 P 11/17/17 55.0 14.30 14.60
GSK 171124C00022500 C 11/24/17 22.5 17.50 19.40
GSK 171124C00025000 C 11/24/17 25.0 14.10 18.30
GSK 171124C00030000 C 11/24/17 30.0 10.60 13.10
GSK 171124C00034000 C 11/24/17 34.0 5.70 8.20
GSK 171124C00035000 C 11/24/17 35.0 5.00 7.30
GSK 171124C00036000 C 11/24/17 36.0 4.90 5.10
GSK 171124C00037000 C 11/24/17 37.0 3.90 4.10
GSK 171124C00038000 C 11/24/17 38.0 2.95 3.20
GSK 171124C00039000 C 11/24/17 39.0 2.05 2.15
GSK 171124C00040000 C 11/24/17 40.0 1.20 1.30
GSK 171124C00041000 C 11/24/17 41.0 0.55 0.65
GSK 171124C00042000 C 11/24/17 42.0 0.15 0.25
GSK 171124C00043000 C 11/24/17 43.0 0.00 0.20
GSK 171124C00044000 C 11/24/17 44.0 0.00 0.15
GSK 171124C00045000 C 11/24/17 45.0 0.00 0.10
GSK 171124C00046000 C 11/24/17 46.0 0.00 0.10
GSK 171124C00047000 C 11/24/17 47.0 0.00 0.05
GSK 171124C00048000 C 11/24/17 48.0 0.00 0.05
GSK 171124C00050000 C 11/24/17 50.0 0.00 0.05
GSK 171124C00055000 C 11/24/17 55.0 0.00 0.05
GSK 171124C00060000 C 11/24/17 60.0 0.00 0.05
GSK 171124P00022500 P 11/24/17 22.5 0.00 0.05
GSK 171124P00025000 P 11/24/17 25.0 0.00 0.05
GSK 171124P00030000 P 11/24/17 30.0 0.00 0.05
GSK 171124P00034000 P 11/24/17 34.0 0.00 0.15
GSK 171124P00035000 P 11/24/17 35.0 0.00 0.15
GSK 171124P00036000 P 11/24/17 36.0 0.00 0.20
GSK 171124P00037000 P 11/24/17 37.0 0.00 0.20
GSK 171124P00038000 P 11/24/17 38.0 0.00 0.15
GSK 171124P00039000 P 11/24/17 39.0 0.15 0.30
GSK 171124P00040000 P 11/24/17 40.0 0.40 0.50
GSK 171124P00041000 P 11/24/17 41.0 0.85 1.00
GSK 171124P00042000 P 11/24/17 42.0 1.55 1.70
GSK 171124P00043000 P 11/24/17 43.0 2.45 2.55
GSK 171124P00044000 P 11/24/17 44.0 3.40 3.60
GSK 171124P00045000 P 11/24/17 45.0 4.30 4.60
GSK 171124P00046000 P 11/24/17 46.0 3.20 7.40
GSK 171124P00047000 P 11/24/17 47.0 5.60 7.40
GSK 171124P00048000 P 11/24/17 48.0 5.90 9.00
GSK 171124P00050000 P 11/24/17 50.0 7.30 11.80
GSK 171124P00055000 P 11/24/17 55.0 13.30 15.70
GSK 171124P00060000 P 11/24/17 60.0 18.70 19.60
GSK 171201C00034000 C 12/01/17 34.0 6.90 7.10
GSK 171201C00035000 C 12/01/17 35.0 5.90 7.00
GSK 171201C00036000 C 12/01/17 36.0 4.90 5.10
GSK 171201C00037000 C 12/01/17 37.0 3.90 4.10
GSK 171201C00038000 C 12/01/17 38.0 2.95 3.20
GSK 171201C00039000 C 12/01/17 39.0 2.05 2.20
GSK 171201C00040000 C 12/01/17 40.0 1.20 1.35
GSK 171201C00041000 C 12/01/17 41.0 0.55 0.70
GSK 171201C00042000 C 12/01/17 42.0 0.20 0.30
GSK 171201C00043000 C 12/01/17 43.0 0.00 0.20
GSK 171201C00044000 C 12/01/17 44.0 0.00 0.15
GSK 171201C00045000 C 12/01/17 45.0 0.00 0.10
GSK 171201C00046000 C 12/01/17 46.0 0.00 0.10
GSK 171201C00047000 C 12/01/17 47.0 0.00 0.05
GSK 171201C00048000 C 12/01/17 48.0 0.00 0.05
GSK 171201P00034000 P 12/01/17 34.0 0.00 0.15
GSK 171201P00035000 P 12/01/17 35.0 0.00 0.20
GSK 171201P00036000 P 12/01/17 36.0 0.00 0.20
GSK 171201P00037000 P 12/01/17 37.0 0.00 0.20
GSK 171201P00038000 P 12/01/17 38.0 0.10 0.20
GSK 171201P00039000 P 12/01/17 39.0 0.20 0.30
GSK 171201P00040000 P 12/01/17 40.0 0.45 0.60
GSK 171201P00041000 P 12/01/17 41.0 0.90 1.05
GSK 171201P00042000 P 12/01/17 42.0 1.60 1.70
GSK 171201P00043000 P 12/01/17 43.0 2.45 2.60
GSK 171201P00044000 P 12/01/17 44.0 3.40 3.60
GSK 171201P00045000 P 12/01/17 45.0 4.30 4.60
GSK 171201P00046000 P 12/01/17 46.0 4.30 6.30
GSK 171201P00047000 P 12/01/17 47.0 4.20 8.80
GSK 171201P00048000 P 12/01/17 48.0 7.30 7.50
GSK 180119C00020000 C 01/19/18 20.0 20.90 21.10
GSK 180119C00023000 C 01/19/18 23.0 17.90 18.10
GSK 180119C00024000 C 01/19/18 24.0 16.90 17.20
GSK 180119C00025000 C 01/19/18 25.0 15.90 16.10
GSK 180119C00026000 C 01/19/18 26.0 14.90 15.20
GSK 180119C00027000 C 01/19/18 27.0 13.90 14.10
GSK 180119C00028000 C 01/19/18 28.0 12.90 13.20
GSK 180119C00029000 C 01/19/18 29.0 11.90 12.20
GSK 180119C00030000 C 01/19/18 30.0 10.90 11.20
GSK 180119C00031000 C 01/19/18 31.0 9.90 10.20
GSK 180119C00032000 C 01/19/18 32.0 8.90 9.10
GSK 180119C00033000 C 01/19/18 33.0 7.90 8.20
GSK 180119C00034000 C 01/19/18 34.0 6.90 7.10
GSK 180119C00035000 C 01/19/18 35.0 5.90 6.10
GSK 180119C00036000 C 01/19/18 36.0 4.90 5.10
GSK 180119C00037000 C 01/19/18 37.0 4.00 4.20
GSK 180119C00038000 C 01/19/18 38.0 3.00 3.20
GSK 180119C00039000 C 01/19/18 39.0 2.15 2.30
GSK 180119C00040000 C 01/19/18 40.0 1.40 1.55
GSK 180119C00041000 C 01/19/18 41.0 0.85 0.95
GSK 180119C00042000 C 01/19/18 42.0 0.45 0.55
GSK 180119C00043000 C 01/19/18 43.0 0.20 0.30
GSK 180119C00044000 C 01/19/18 44.0 0.05 0.15
GSK 180119C00045000 C 01/19/18 45.0 0.05 0.10
GSK 180119C00046000 C 01/19/18 46.0 0.00 0.15
GSK 180119C00047000 C 01/19/18 47.0 0.00 0.05
GSK 180119C00048000 C 01/19/18 48.0 0.00 0.10
GSK 180119C00049000 C 01/19/18 49.0 0.00 0.10
GSK 180119C00050000 C 01/19/18 50.0 0.00 0.05
GSK 180119C00052500 C 01/19/18 52.5 0.00 0.05
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 0.05
GSK 180119P00027000 P 01/19/18 27.0 0.00 0.05
GSK 180119P00028000 P 01/19/18 28.0 0.00 0.05
GSK 180119P00029000 P 01/19/18 29.0 0.00 0.10
GSK 180119P00030000 P 01/19/18 30.0 0.00 0.10
GSK 180119P00031000 P 01/19/18 31.0 0.00 0.15
GSK 180119P00032000 P 01/19/18 32.0 0.00 0.20
GSK 180119P00033000 P 01/19/18 33.0 0.00 0.20
GSK 180119P00034000 P 01/19/18 34.0 0.05 0.10
GSK 180119P00035000 P 01/19/18 35.0 0.05 0.15
GSK 180119P00036000 P 01/19/18 36.0 0.10 0.20
GSK 180119P00037000 P 01/19/18 37.0 0.20 0.25
GSK 180119P00038000 P 01/19/18 38.0 0.25 0.35
GSK 180119P00039000 P 01/19/18 39.0 0.45 0.55
GSK 180119P00040000 P 01/19/18 40.0 0.75 0.85
GSK 180119P00041000 P 01/19/18 41.0 1.20 1.30
GSK 180119P00042000 P 01/19/18 42.0 1.80 1.90
GSK 180119P00043000 P 01/19/18 43.0 2.55 2.70
GSK 180119P00044000 P 01/19/18 44.0 3.40 3.60
GSK 180119P00045000 P 01/19/18 45.0 4.40 4.60
GSK 180119P00046000 P 01/19/18 46.0 5.30 5.60
GSK 180119P00047000 P 01/19/18 47.0 6.30 6.60
GSK 180119P00048000 P 01/19/18 48.0 7.30 7.50
GSK 180119P00049000 P 01/19/18 49.0 8.30 8.60
GSK 180119P00050000 P 01/19/18 50.0 9.30 9.60
GSK 180119P00052500 P 01/19/18 52.5 11.80 12.10
GSK 180119P00055000 P 01/19/18 55.0 14.30 14.60
GSK 180216C00026000 C 02/16/18 26.0 14.80 15.20
GSK 180216C00027000 C 02/16/18 27.0 13.50 14.20
GSK 180216C00028000 C 02/16/18 28.0 12.70 13.20
GSK 180216C00029000 C 02/16/18 29.0 11.70 12.20
GSK 180216C00030000 C 02/16/18 30.0 10.70 11.20
GSK 180216C00031000 C 02/16/18 31.0 9.70 10.20
GSK 180216C00032000 C 02/16/18 32.0 8.80 9.20
GSK 180216C00033000 C 02/16/18 33.0 7.90 8.10
GSK 180216C00034000 C 02/16/18 34.0 6.90 7.10
GSK 180216C00035000 C 02/16/18 35.0 5.90 6.10
GSK 180216C00036000 C 02/16/18 36.0 4.90 5.20
GSK 180216C00037000 C 02/16/18 37.0 4.00 4.30
GSK 180216C00038000 C 02/16/18 38.0 3.10 3.40
GSK 180216C00039000 C 02/16/18 39.0 2.35 2.55
GSK 180216C00040000 C 02/16/18 40.0 1.65 1.80
GSK 180216C00041000 C 02/16/18 41.0 1.05 1.25
GSK 180216C00042000 C 02/16/18 42.0 0.65 0.80
GSK 180216C00043000 C 02/16/18 43.0 0.30 0.45
GSK 180216C00044000 C 02/16/18 44.0 0.15 0.30
GSK 180216C00045000 C 02/16/18 45.0 0.00 0.20
GSK 180216C00046000 C 02/16/18 46.0 0.00 0.15
GSK 180216C00047000 C 02/16/18 47.0 0.00 0.20
GSK 180216C00048000 C 02/16/18 48.0 0.00 0.15
GSK 180216C00049000 C 02/16/18 49.0 0.00 0.10
GSK 180216C00050000 C 02/16/18 50.0 0.00 0.10
GSK 180216C00052500 C 02/16/18 52.5 0.00 0.05
GSK 180216C00055000 C 02/16/18 55.0 0.00 0.05
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 0.05
GSK 180216P00027000 P 02/16/18 27.0 0.00 0.10
GSK 180216P00028000 P 02/16/18 28.0 0.00 0.10
GSK 180216P00029000 P 02/16/18 29.0 0.00 0.15
GSK 180216P00030000 P 02/16/18 30.0 0.00 0.20
GSK 180216P00031000 P 02/16/18 31.0 0.00 0.20
GSK 180216P00032000 P 02/16/18 32.0 0.00 0.20
GSK 180216P00033000 P 02/16/18 33.0 0.00 0.20
GSK 180216P00034000 P 02/16/18 34.0 0.05 0.20
GSK 180216P00035000 P 02/16/18 35.0 0.10 0.25
GSK 180216P00036000 P 02/16/18 36.0 0.15 0.30
GSK 180216P00037000 P 02/16/18 37.0 0.25 0.40
GSK 180216P00038000 P 02/16/18 38.0 0.40 0.55
GSK 180216P00039000 P 02/16/18 39.0 0.60 0.75
GSK 180216P00040000 P 02/16/18 40.0 0.95 1.10
GSK 180216P00041000 P 02/16/18 41.0 1.40 1.55
GSK 180216P00042000 P 02/16/18 42.0 1.95 2.15
GSK 180216P00043000 P 02/16/18 43.0 2.70 2.90
GSK 180216P00044000 P 02/16/18 44.0 3.50 3.70
GSK 180216P00045000 P 02/16/18 45.0 4.40 4.60
GSK 180216P00046000 P 02/16/18 46.0 5.40 5.60
GSK 180216P00047000 P 02/16/18 47.0 6.30 6.60
GSK 180216P00048000 P 02/16/18 48.0 7.30 7.60
GSK 180216P00049000 P 02/16/18 49.0 8.30 8.60
GSK 180216P00050000 P 02/16/18 50.0 9.30 9.60
GSK 180216P00052500 P 02/16/18 52.5 11.80 12.60
GSK 180216P00055000 P 02/16/18 55.0 14.30 15.00
GSK 180216P00060000 P 02/16/18 60.0 19.30 19.70
GSK 180216P00065000 P 02/16/18 65.0 24.30 24.70
GSK 180316C00025000 C 03/16/18 25.0 15.90 16.20
GSK 180316C00026000 C 03/16/18 26.0 14.90 15.20
GSK 180316C00027000 C 03/16/18 27.0 13.90 14.20
GSK 180316C00028000 C 03/16/18 28.0 12.90 13.10
GSK 180316C00029000 C 03/16/18 29.0 11.90 12.20
GSK 180316C00030000 C 03/16/18 30.0 10.90 11.20
GSK 180316C00031000 C 03/16/18 31.0 9.90 10.20
GSK 180316C00032000 C 03/16/18 32.0 8.90 9.20
GSK 180316C00033000 C 03/16/18 33.0 7.90 8.20
GSK 180316C00034000 C 03/16/18 34.0 6.90 7.10
GSK 180316C00035000 C 03/16/18 35.0 5.90 6.20
GSK 180316C00036000 C 03/16/18 36.0 5.00 5.20
GSK 180316C00037000 C 03/16/18 37.0 4.00 4.20
GSK 180316C00038000 C 03/16/18 38.0 3.10 3.30
GSK 180316C00039000 C 03/16/18 39.0 2.35 2.50
GSK 180316C00040000 C 03/16/18 40.0 1.70 1.80
GSK 180316C00041000 C 03/16/18 41.0 1.10 1.25
GSK 180316C00042000 C 03/16/18 42.0 0.65 0.80
GSK 180316C00043000 C 03/16/18 43.0 0.40 0.50
GSK 180316C00044000 C 03/16/18 44.0 0.20 0.30
GSK 180316C00045000 C 03/16/18 45.0 0.00 0.20
GSK 180316C00046000 C 03/16/18 46.0 0.00 0.20
GSK 180316C00047000 C 03/16/18 47.0 0.00 0.20
GSK 180316C00048000 C 03/16/18 48.0 0.00 0.15
GSK 180316C00049000 C 03/16/18 49.0 0.00 0.15
GSK 180316P00025000 P 03/16/18 25.0 0.00 0.10
GSK 180316P00026000 P 03/16/18 26.0 0.00 0.10
GSK 180316P00027000 P 03/16/18 27.0 0.00 0.15
GSK 180316P00028000 P 03/16/18 28.0 0.00 0.15
GSK 180316P00029000 P 03/16/18 29.0 0.00 0.20
GSK 180316P00030000 P 03/16/18 30.0 0.00 0.20
GSK 180316P00031000 P 03/16/18 31.0 0.00 0.20
GSK 180316P00032000 P 03/16/18 32.0 0.00 0.20
GSK 180316P00033000 P 03/16/18 33.0 0.00 0.20
GSK 180316P00034000 P 03/16/18 34.0 0.10 0.25
GSK 180316P00035000 P 03/16/18 35.0 0.20 0.30
GSK 180316P00036000 P 03/16/18 36.0 0.30 0.40
GSK 180316P00037000 P 03/16/18 37.0 0.40 0.50
GSK 180316P00038000 P 03/16/18 38.0 0.60 0.75
GSK 180316P00039000 P 03/16/18 39.0 0.90 1.00
GSK 180316P00040000 P 03/16/18 40.0 1.30 1.40
GSK 180316P00041000 P 03/16/18 41.0 1.75 1.90
GSK 180316P00042000 P 03/16/18 42.0 2.40 2.55
GSK 180316P00043000 P 03/16/18 43.0 3.10 3.30
GSK 180316P00044000 P 03/16/18 44.0 3.90 4.10
GSK 180316P00045000 P 03/16/18 45.0 4.80 5.00
GSK 180316P00046000 P 03/16/18 46.0 5.70 6.00
GSK 180316P00047000 P 03/16/18 47.0 6.70 6.90
GSK 180316P00048000 P 03/16/18 48.0 7.70 7.90
GSK 180316P00049000 P 03/16/18 49.0 8.70 8.90
GSK 180518C00027000 C 05/18/18 27.0 13.40 15.00
GSK 180518C00028000 C 05/18/18 28.0 10.90 15.20
GSK 180518C00029000 C 05/18/18 29.0 9.70 14.40
GSK 180518C00030000 C 05/18/18 30.0 8.90 13.30
GSK 180518C00031000 C 05/18/18 31.0 7.90 12.30
GSK 180518C00032000 C 05/18/18 32.0 6.90 11.30
GSK 180518C00033000 C 05/18/18 33.0 5.90 10.30
GSK 180518C00034000 C 05/18/18 34.0 6.00 8.00
GSK 180518C00035000 C 05/18/18 35.0 5.90 6.20
GSK 180518C00036000 C 05/18/18 36.0 5.00 5.20
GSK 180518C00037000 C 05/18/18 37.0 4.10 4.30
GSK 180518C00038000 C 05/18/18 38.0 3.20 3.50
GSK 180518C00039000 C 05/18/18 39.0 2.50 2.85
GSK 180518C00040000 C 05/18/18 40.0 1.85 2.05
GSK 180518C00041000 C 05/18/18 41.0 1.35 1.55
GSK 180518C00042000 C 05/18/18 42.0 0.90 1.00
GSK 180518C00043000 C 05/18/18 43.0 0.65 0.75
GSK 180518C00044000 C 05/18/18 44.0 0.35 0.45
GSK 180518C00045000 C 05/18/18 45.0 0.20 0.35
GSK 180518C00046000 C 05/18/18 46.0 0.10 0.25
GSK 180518C00047000 C 05/18/18 47.0 0.00 0.35
GSK 180518C00048000 C 05/18/18 48.0 0.00 0.25
GSK 180518C00049000 C 05/18/18 49.0 0.00 0.20
GSK 180518C00050000 C 05/18/18 50.0 0.00 0.15
GSK 180518P00027000 P 05/18/18 27.0 0.00 0.25
GSK 180518P00028000 P 05/18/18 28.0 0.00 0.30
GSK 180518P00029000 P 05/18/18 29.0 0.05 0.15
GSK 180518P00030000 P 05/18/18 30.0 0.10 0.20
GSK 180518P00031000 P 05/18/18 31.0 0.10 0.25
GSK 180518P00032000 P 05/18/18 32.0 0.15 0.25
GSK 180518P00033000 P 05/18/18 33.0 0.20 0.35
GSK 180518P00034000 P 05/18/18 34.0 0.30 0.45
GSK 180518P00035000 P 05/18/18 35.0 0.40 0.55
GSK 180518P00036000 P 05/18/18 36.0 0.55 0.70
GSK 180518P00037000 P 05/18/18 37.0 0.75 0.90
GSK 180518P00038000 P 05/18/18 38.0 1.00 1.15
GSK 180518P00039000 P 05/18/18 39.0 1.30 1.50
GSK 180518P00040000 P 05/18/18 40.0 1.75 1.95
GSK 180518P00041000 P 05/18/18 41.0 2.25 2.45
GSK 180518P00042000 P 05/18/18 42.0 2.90 3.10
GSK 180518P00043000 P 05/18/18 43.0 3.60 3.80
GSK 180518P00044000 P 05/18/18 44.0 4.40 4.60
GSK 180518P00045000 P 05/18/18 45.0 5.20 5.50
GSK 180518P00046000 P 05/18/18 46.0 6.10 6.40
GSK 180518P00047000 P 05/18/18 47.0 6.90 7.40
GSK 180518P00048000 P 05/18/18 48.0 7.50 8.90
GSK 180518P00049000 P 05/18/18 49.0 7.90 10.10
GSK 180518P00050000 P 05/18/18 50.0 9.90 10.20
GSK 180615C00025000 C 06/15/18 25.0 15.40 17.00
GSK 180615C00026000 C 06/15/18 26.0 12.80 17.30
GSK 180615C00027000 C 06/15/18 27.0 11.80 16.30
GSK 180615C00028000 C 06/15/18 28.0 11.00 15.10
GSK 180615C00029000 C 06/15/18 29.0 9.80 14.30
GSK 180615C00030000 C 06/15/18 30.0 8.70 13.30
GSK 180615C00031000 C 06/15/18 31.0 7.80 12.40
GSK 180615C00032000 C 06/15/18 32.0 6.80 11.40
GSK 180615C00033000 C 06/15/18 33.0 5.90 10.30
GSK 180615C00034000 C 06/15/18 34.0 6.00 7.50
GSK 180615C00035000 C 06/15/18 35.0 5.20 6.60
GSK 180615C00036000 C 06/15/18 36.0 5.00 5.20
GSK 180615C00037000 C 06/15/18 37.0 4.10 4.30
GSK 180615C00038000 C 06/15/18 38.0 3.30 3.50
GSK 180615C00039000 C 06/15/18 39.0 2.55 2.75
GSK 180615C00040000 C 06/15/18 40.0 1.90 2.20
GSK 180615C00041000 C 06/15/18 41.0 1.40 1.55
GSK 180615C00042000 C 06/15/18 42.0 1.00 1.15
GSK 180615C00043000 C 06/15/18 43.0 0.65 0.85
GSK 180615C00044000 C 06/15/18 44.0 0.45 0.50
GSK 180615C00045000 C 06/15/18 45.0 0.25 0.40
GSK 180615C00046000 C 06/15/18 46.0 0.15 0.25
GSK 180615C00047000 C 06/15/18 47.0 0.00 0.40
GSK 180615C00048000 C 06/15/18 48.0 0.00 0.30
GSK 180615C00049000 C 06/15/18 49.0 0.00 0.25
GSK 180615C00050000 C 06/15/18 50.0 0.00 0.20
GSK 180615P00025000 P 06/15/18 25.0 0.00 0.20
GSK 180615P00026000 P 06/15/18 26.0 0.00 0.25
GSK 180615P00027000 P 06/15/18 27.0 0.00 0.25
GSK 180615P00028000 P 06/15/18 28.0 0.00 0.30
GSK 180615P00029000 P 06/15/18 29.0 0.00 0.20
GSK 180615P00030000 P 06/15/18 30.0 0.10 0.20
GSK 180615P00031000 P 06/15/18 31.0 0.15 0.25
GSK 180615P00032000 P 06/15/18 32.0 0.20 0.30
GSK 180615P00033000 P 06/15/18 33.0 0.25 0.40
GSK 180615P00034000 P 06/15/18 34.0 0.35 0.45
GSK 180615P00035000 P 06/15/18 35.0 0.45 0.55
GSK 180615P00036000 P 06/15/18 36.0 0.60 0.75
GSK 180615P00037000 P 06/15/18 37.0 0.80 0.95
GSK 180615P00038000 P 06/15/18 38.0 1.10 1.25
GSK 180615P00039000 P 06/15/18 39.0 1.45 1.60
GSK 180615P00040000 P 06/15/18 40.0 1.85 2.05
GSK 180615P00041000 P 06/15/18 41.0 2.40 2.55
GSK 180615P00042000 P 06/15/18 42.0 3.00 3.20
GSK 180615P00043000 P 06/15/18 43.0 3.70 3.90
GSK 180615P00044000 P 06/15/18 44.0 4.40 4.70
GSK 180615P00045000 P 06/15/18 45.0 5.30 5.50
GSK 180615P00046000 P 06/15/18 46.0 6.10 6.40
GSK 180615P00047000 P 06/15/18 47.0 7.00 7.30
GSK 180615P00048000 P 06/15/18 48.0 7.10 8.90
GSK 180615P00049000 P 06/15/18 49.0 7.90 10.40
GSK 180615P00050000 P 06/15/18 50.0 9.90 10.20
GSK 190118C00020000 C 01/18/19 20.0 19.90 22.60
GSK 190118C00023000 C 01/18/19 23.0 15.50 20.40
GSK 190118C00025000 C 01/18/19 25.0 13.50 18.40
GSK 190118C00028000 C 01/18/19 28.0 10.70 15.40
GSK 190118C00030000 C 01/18/19 30.0 10.50 12.10
GSK 190118C00033000 C 01/18/19 33.0 7.20 9.00
GSK 190118C00035000 C 01/18/19 35.0 6.00 6.40
GSK 190118C00038000 C 01/18/19 38.0 3.70 4.00
GSK 190118C00040000 C 01/18/19 40.0 2.50 2.75
GSK 190118C00042000 C 01/18/19 42.0 1.60 1.80
GSK 190118C00045000 C 01/18/19 45.0 0.70 0.85
GSK 190118C00047000 C 01/18/19 47.0 0.40 0.50
GSK 190118C00050000 C 01/18/19 50.0 0.10 0.25
GSK 190118C00052500 C 01/18/19 52.5 0.00 0.30
GSK 190118C00055000 C 01/18/19 55.0 0.00 0.20
GSK 190118C00060000 C 01/18/19 60.0 0.00 0.10
GSK 190118P00020000 P 01/18/19 20.0 0.00 0.20
GSK 190118P00023000 P 01/18/19 23.0 0.15 0.20
GSK 190118P00025000 P 01/18/19 25.0 0.00 0.40
GSK 190118P00028000 P 01/18/19 28.0 0.25 0.40
GSK 190118P00030000 P 01/18/19 30.0 0.50 0.55
GSK 190118P00033000 P 01/18/19 33.0 0.75 0.90
GSK 190118P00035000 P 01/18/19 35.0 1.15 1.35
GSK 190118P00038000 P 01/18/19 38.0 2.10 2.35
GSK 190118P00040000 P 01/18/19 40.0 3.00 3.20
GSK 190118P00042000 P 01/18/19 42.0 4.10 4.40
GSK 190118P00045000 P 01/18/19 45.0 6.20 6.50
GSK 190118P00047000 P 01/18/19 47.0 7.90 8.20
GSK 190118P00050000 P 01/18/19 50.0 10.50 10.90
GSK 190118P00052500 P 01/18/19 52.5 11.50 14.60
GSK 190118P00055000 P 01/18/19 55.0 14.00 17.00
GSK 190118P00060000 P 01/18/19 60.0 18.20 22.60
GSK 200117C00023000 C 01/17/20 23.0 17.40 19.30
GSK 200117C00025000 C 01/17/20 25.0 13.70 18.40
GSK 200117C00028000 C 01/17/20 28.0 10.60 15.40
GSK 200117C00030000 C 01/17/20 30.0 8.60 13.40
GSK 200117C00033000 C 01/17/20 33.0 7.80 8.40
GSK 200117C00035000 C 01/17/20 35.0 6.10 6.60
GSK 200117C00038000 C 01/17/20 38.0 4.00 4.50
GSK 200117C00040000 C 01/17/20 40.0 2.65 3.60
GSK 200117C00042000 C 01/17/20 42.0 2.20 2.70
GSK 200117C00045000 C 01/17/20 45.0 1.30 1.85
GSK 200117C00047000 C 01/17/20 47.0 0.75 1.25
GSK 200117C00050000 C 01/17/20 50.0 0.45 0.90
GSK 200117C00055000 C 01/17/20 55.0 0.00 0.50
GSK 200117C00060000 C 01/17/20 60.0 0.00 0.30
GSK 200117P00023000 P 01/17/20 23.0 0.40 0.60
GSK 200117P00025000 P 01/17/20 25.0 0.45 0.65
GSK 200117P00028000 P 01/17/20 28.0 0.80 1.00
GSK 200117P00030000 P 01/17/20 30.0 1.05 1.40
GSK 200117P00033000 P 01/17/20 33.0 1.70 2.05
GSK 200117P00035000 P 01/17/20 35.0 2.15 2.70
GSK 200117P00038000 P 01/17/20 38.0 3.40 3.90
GSK 200117P00040000 P 01/17/20 40.0 4.50 5.10
GSK 200117P00042000 P 01/17/20 42.0 5.50 6.20
GSK 200117P00045000 P 01/17/20 45.0 7.60 8.30
GSK 200117P00047000 P 01/17/20 47.0 8.70 10.10
GSK 200117P00050000 P 01/17/20 50.0 11.60 12.20
GSK 200117P00055000 P 01/17/20 55.0 14.70 18.10
GSK 200117P00060000 P 01/17/20 60.0 19.50 22.60

OPRA data is delayed 15 minutes.