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 (2016-01-08)Premium Content

Glaxosmithkline Plc (GSK)
As of Feb 12 2016 10:53AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 160219C00026000 C 02/19/16 26.0 12.00 14.20
GSK 160219C00027000 C 02/19/16 27.0 10.30 13.90
GSK 160219C00028000 C 02/19/16 28.0 9.30 12.90
GSK 160219C00029000 C 02/19/16 29.0 9.00 11.90
GSK 160219C00030000 C 02/19/16 30.0 8.00 10.90
GSK 160219C00031000 C 02/19/16 31.0 7.70 8.50
GSK 160219C00032000 C 02/19/16 32.0 6.80 7.40
GSK 160219C00033000 C 02/19/16 33.0 6.00 6.40
GSK 160219C00034000 C 02/19/16 34.0 5.10 5.40
GSK 160219C00035000 C 02/19/16 35.0 3.80 4.40
GSK 160219C00036000 C 02/19/16 36.0 3.10 3.40
GSK 160219C00037000 C 02/19/16 37.0 2.10 2.35
GSK 160219C00038000 C 02/19/16 38.0 0.90 1.45
GSK 160219C00039000 C 02/19/16 39.0 0.50 0.65
GSK 160219C00040000 C 02/19/16 40.0 0.10 0.25
GSK 160219C00041000 C 02/19/16 41.0 0.05 0.10
GSK 160219C00042000 C 02/19/16 42.0 0.00 0.15
GSK 160219C00043000 C 02/19/16 43.0 0.00 0.05
GSK 160219C00044000 C 02/19/16 44.0 0.00 0.10
GSK 160219C00045000 C 02/19/16 45.0 0.00 0.05
GSK 160219C00046000 C 02/19/16 46.0 0.00 0.05
GSK 160219C00047000 C 02/19/16 47.0 0.00 0.05
GSK 160219C00048000 C 02/19/16 48.0 0.00 0.05
GSK 160219C00049000 C 02/19/16 49.0 0.00 0.05
GSK 160219C00050000 C 02/19/16 50.0 0.00 0.05
GSK 160219C00052500 C 02/19/16 52.5 0.00 0.05
GSK 160219C00055000 C 02/19/16 55.0 0.00 0.05
GSK 160219C00060000 C 02/19/16 60.0 0.00 0.05
GSK 160219P00026000 P 02/19/16 26.0 0.00 0.05
GSK 160219P00027000 P 02/19/16 27.0 0.00 0.05
GSK 160219P00028000 P 02/19/16 28.0 0.00 0.05
GSK 160219P00029000 P 02/19/16 29.0 0.00 0.05
GSK 160219P00030000 P 02/19/16 30.0 0.00 0.05
GSK 160219P00031000 P 02/19/16 31.0 0.00 0.05
GSK 160219P00032000 P 02/19/16 32.0 0.00 0.10
GSK 160219P00033000 P 02/19/16 33.0 0.00 0.15
GSK 160219P00034000 P 02/19/16 34.0 0.00 0.15
GSK 160219P00035000 P 02/19/16 35.0 0.00 0.20
GSK 160219P00036000 P 02/19/16 36.0 0.00 0.25
GSK 160219P00037000 P 02/19/16 37.0 0.10 0.20
GSK 160219P00038000 P 02/19/16 38.0 0.30 0.45
GSK 160219P00039000 P 02/19/16 39.0 0.75 0.95
GSK 160219P00040000 P 02/19/16 40.0 1.45 1.95
GSK 160219P00041000 P 02/19/16 41.0 2.30 2.85
GSK 160219P00042000 P 02/19/16 42.0 3.20 3.80
GSK 160219P00043000 P 02/19/16 43.0 4.20 4.80
GSK 160219P00044000 P 02/19/16 44.0 5.20 5.80
GSK 160219P00045000 P 02/19/16 45.0 6.20 6.80
GSK 160219P00046000 P 02/19/16 46.0 7.20 7.80
GSK 160219P00047000 P 02/19/16 47.0 8.20 8.80
GSK 160219P00048000 P 02/19/16 48.0 9.00 10.90
GSK 160219P00049000 P 02/19/16 49.0 10.00 12.20
GSK 160219P00050000 P 02/19/16 50.0 11.00 13.00
GSK 160219P00052500 P 02/19/16 52.5 13.50 15.60
GSK 160219P00055000 P 02/19/16 55.0 15.80 18.10
GSK 160219P00060000 P 02/19/16 60.0 20.80 23.10
GSK 160318C00031000 C 03/18/16 31.0 7.50 8.50
GSK 160318C00032000 C 03/18/16 32.0 6.80 7.40
GSK 160318C00033000 C 03/18/16 33.0 5.80 6.40
GSK 160318C00034000 C 03/18/16 34.0 4.80 5.40
GSK 160318C00035000 C 03/18/16 35.0 3.80 4.40
GSK 160318C00036000 C 03/18/16 36.0 2.90 3.50
GSK 160318C00037000 C 03/18/16 37.0 2.05 2.55
GSK 160318C00038000 C 03/18/16 38.0 1.45 1.75
GSK 160318C00039000 C 03/18/16 39.0 0.90 1.20
GSK 160318C00040000 C 03/18/16 40.0 0.50 0.80
GSK 160318C00041000 C 03/18/16 41.0 0.40 0.45
GSK 160318C00042000 C 03/18/16 42.0 0.15 0.40
GSK 160318C00043000 C 03/18/16 43.0 0.05 0.35
GSK 160318C00044000 C 03/18/16 44.0 0.00 0.20
GSK 160318C00045000 C 03/18/16 45.0 0.00 0.15
GSK 160318C00046000 C 03/18/16 46.0 0.00 0.10
GSK 160318C00047000 C 03/18/16 47.0 0.00 0.10
GSK 160318C00048000 C 03/18/16 48.0 0.00 0.10
GSK 160318P00031000 P 03/18/16 31.0 0.00 0.25
GSK 160318P00032000 P 03/18/16 32.0 0.05 0.25
GSK 160318P00033000 P 03/18/16 33.0 0.05 0.30
GSK 160318P00034000 P 03/18/16 34.0 0.10 0.35
GSK 160318P00035000 P 03/18/16 35.0 0.25 0.35
GSK 160318P00036000 P 03/18/16 36.0 0.40 0.60
GSK 160318P00037000 P 03/18/16 37.0 0.65 0.90
GSK 160318P00038000 P 03/18/16 38.0 0.95 1.10
GSK 160318P00039000 P 03/18/16 39.0 1.40 1.70
GSK 160318P00040000 P 03/18/16 40.0 2.00 2.40
GSK 160318P00041000 P 03/18/16 41.0 2.70 3.20
GSK 160318P00042000 P 03/18/16 42.0 3.50 4.10
GSK 160318P00043000 P 03/18/16 43.0 4.40 5.00
GSK 160318P00044000 P 03/18/16 44.0 5.30 5.90
GSK 160318P00045000 P 03/18/16 45.0 6.20 6.90
GSK 160318P00046000 P 03/18/16 46.0 7.20 7.80
GSK 160318P00047000 P 03/18/16 47.0 8.20 8.80
GSK 160318P00048000 P 03/18/16 48.0 9.20 9.80
GSK 160520C00026000 C 05/20/16 26.0 12.30 13.80
GSK 160520C00027000 C 05/20/16 27.0 10.30 13.70
GSK 160520C00028000 C 05/20/16 28.0 9.40 12.30
GSK 160520C00029000 C 05/20/16 29.0 8.50 11.60
GSK 160520C00030000 C 05/20/16 30.0 7.40 10.60
GSK 160520C00031000 C 05/20/16 31.0 6.40 9.60
GSK 160520C00032000 C 05/20/16 32.0 5.50 7.80
GSK 160520C00033000 C 05/20/16 33.0 4.50 6.80
GSK 160520C00034000 C 05/20/16 34.0 4.90 5.50
GSK 160520C00035000 C 05/20/16 35.0 4.00 4.60
GSK 160520C00036000 C 05/20/16 36.0 3.20 3.80
GSK 160520C00037000 C 05/20/16 37.0 2.80 3.10
GSK 160520C00038000 C 05/20/16 38.0 2.05 2.40
GSK 160520C00039000 C 05/20/16 39.0 1.45 1.90
GSK 160520C00040000 C 05/20/16 40.0 1.05 1.50
GSK 160520C00041000 C 05/20/16 41.0 0.75 1.15
GSK 160520C00042000 C 05/20/16 42.0 0.55 0.85
GSK 160520C00043000 C 05/20/16 43.0 0.30 0.65
GSK 160520C00044000 C 05/20/16 44.0 0.20 0.50
GSK 160520C00045000 C 05/20/16 45.0 0.20 0.40
GSK 160520C00046000 C 05/20/16 46.0 0.10 0.30
GSK 160520C00047000 C 05/20/16 47.0 0.05 0.25
GSK 160520C00048000 C 05/20/16 48.0 0.00 0.25
GSK 160520C00049000 C 05/20/16 49.0 0.00 0.20
GSK 160520C00050000 C 05/20/16 50.0 0.00 0.20
GSK 160520C00052500 C 05/20/16 52.5 0.00 0.10
GSK 160520C00055000 C 05/20/16 55.0 0.00 0.10
GSK 160520C00060000 C 05/20/16 60.0 0.00 0.05
GSK 160520P00026000 P 05/20/16 26.0 0.05 0.30
GSK 160520P00027000 P 05/20/16 27.0 0.05 0.25
GSK 160520P00028000 P 05/20/16 28.0 0.05 0.40
GSK 160520P00029000 P 05/20/16 29.0 0.05 0.35
GSK 160520P00030000 P 05/20/16 30.0 0.15 0.45
GSK 160520P00031000 P 05/20/16 31.0 0.20 0.55
GSK 160520P00032000 P 05/20/16 32.0 0.40 0.45
GSK 160520P00033000 P 05/20/16 33.0 0.45 0.70
GSK 160520P00034000 P 05/20/16 34.0 0.65 0.90
GSK 160520P00035000 P 05/20/16 35.0 0.85 1.15
GSK 160520P00036000 P 05/20/16 36.0 1.10 1.50
GSK 160520P00037000 P 05/20/16 37.0 1.45 1.90
GSK 160520P00038000 P 05/20/16 38.0 1.90 2.35
GSK 160520P00039000 P 05/20/16 39.0 2.35 2.85
GSK 160520P00040000 P 05/20/16 40.0 3.00 3.50
GSK 160520P00041000 P 05/20/16 41.0 3.60 4.20
GSK 160520P00042000 P 05/20/16 42.0 4.50 5.00
GSK 160520P00043000 P 05/20/16 43.0 5.20 5.80
GSK 160520P00044000 P 05/20/16 44.0 6.00 6.70
GSK 160520P00045000 P 05/20/16 45.0 7.00 7.60
GSK 160520P00046000 P 05/20/16 46.0 7.90 8.50
GSK 160520P00047000 P 05/20/16 47.0 8.40 9.50
GSK 160520P00048000 P 05/20/16 48.0 9.30 10.40
GSK 160520P00049000 P 05/20/16 49.0 10.40 11.40
GSK 160520P00050000 P 05/20/16 50.0 11.20 12.40
GSK 160520P00052500 P 05/20/16 52.5 13.70 14.90
GSK 160520P00055000 P 05/20/16 55.0 16.30 17.40
GSK 160520P00060000 P 05/20/16 60.0 20.20 23.70
GSK 160819C00027000 C 08/19/16 27.0 10.50 12.80
GSK 160819C00028000 C 08/19/16 28.0 8.90 12.70
GSK 160819C00029000 C 08/19/16 29.0 8.70 11.00
GSK 160819C00030000 C 08/19/16 30.0 8.10 10.00
GSK 160819C00031000 C 08/19/16 31.0 6.40 9.30
GSK 160819C00032000 C 08/19/16 32.0 6.80 7.60
GSK 160819C00033000 C 08/19/16 33.0 5.80 6.60
GSK 160819C00034000 C 08/19/16 34.0 4.90 5.70
GSK 160819C00035000 C 08/19/16 35.0 4.20 4.90
GSK 160819C00036000 C 08/19/16 36.0 3.60 4.20
GSK 160819C00037000 C 08/19/16 37.0 3.00 3.60
GSK 160819C00038000 C 08/19/16 38.0 2.35 3.00
GSK 160819C00039000 C 08/19/16 39.0 2.00 2.40
GSK 160819C00040000 C 08/19/16 40.0 1.60 2.00
GSK 160819C00041000 C 08/19/16 41.0 1.25 1.65
GSK 160819C00042000 C 08/19/16 42.0 0.95 1.35
GSK 160819C00043000 C 08/19/16 43.0 0.70 1.10
GSK 160819C00044000 C 08/19/16 44.0 0.50 0.90
GSK 160819C00045000 C 08/19/16 45.0 0.35 0.80
GSK 160819C00046000 C 08/19/16 46.0 0.30 0.65
GSK 160819C00047000 C 08/19/16 47.0 0.15 0.60
GSK 160819C00048000 C 08/19/16 48.0 0.05 0.50
GSK 160819C00049000 C 08/19/16 49.0 0.00 0.45
GSK 160819C00050000 C 08/19/16 50.0 0.00 0.40
GSK 160819P00027000 P 08/19/16 27.0 0.10 0.55
GSK 160819P00028000 P 08/19/16 28.0 0.20 0.65
GSK 160819P00029000 P 08/19/16 29.0 0.30 0.70
GSK 160819P00030000 P 08/19/16 30.0 0.50 0.85
GSK 160819P00031000 P 08/19/16 31.0 0.55 1.00
GSK 160819P00032000 P 08/19/16 32.0 0.70 1.20
GSK 160819P00033000 P 08/19/16 33.0 0.95 1.45
GSK 160819P00034000 P 08/19/16 34.0 1.25 1.70
GSK 160819P00035000 P 08/19/16 35.0 1.55 1.95
GSK 160819P00036000 P 08/19/16 36.0 1.95 2.30
GSK 160819P00037000 P 08/19/16 37.0 2.20 2.85
GSK 160819P00038000 P 08/19/16 38.0 2.70 3.20
GSK 160819P00039000 P 08/19/16 39.0 3.30 3.90
GSK 160819P00040000 P 08/19/16 40.0 3.90 4.50
GSK 160819P00041000 P 08/19/16 41.0 4.60 5.20
GSK 160819P00042000 P 08/19/16 42.0 5.20 6.00
GSK 160819P00043000 P 08/19/16 43.0 6.00 6.80
GSK 160819P00044000 P 08/19/16 44.0 6.80 7.50
GSK 160819P00045000 P 08/19/16 45.0 7.70 8.50
GSK 160819P00046000 P 08/19/16 46.0 8.50 9.40
GSK 160819P00047000 P 08/19/16 47.0 9.50 10.30
GSK 160819P00048000 P 08/19/16 48.0 10.30 11.20
GSK 160819P00049000 P 08/19/16 49.0 11.30 12.10
GSK 160819P00050000 P 08/19/16 50.0 12.20 13.10
GSK 170120C00023000 C 01/20/17 23.0 14.40 17.60
GSK 170120C00025000 C 01/20/17 25.0 12.40 15.60
GSK 170120C00028000 C 01/20/17 28.0 10.10 12.10
GSK 170120C00030000 C 01/20/17 30.0 8.00 11.50
GSK 170120C00033000 C 01/20/17 33.0 5.80 6.80
GSK 170120C00035000 C 01/20/17 35.0 4.50 5.40
GSK 170120C00038000 C 01/20/17 38.0 2.70 3.70
GSK 170120C00040000 C 01/20/17 40.0 1.90 2.70
GSK 170120C00042000 C 01/20/17 42.0 1.60 2.15
GSK 170120C00045000 C 01/20/17 45.0 0.65 1.35
GSK 170120C00047000 C 01/20/17 47.0 0.30 0.90
GSK 170120C00050000 C 01/20/17 50.0 0.15 0.55
GSK 170120C00052500 C 01/20/17 52.5 0.10 0.65
GSK 170120C00055000 C 01/20/17 55.0 0.00 0.35
GSK 170120C00057500 C 01/20/17 57.5 0.00 0.35
GSK 170120C00060000 C 01/20/17 60.0 0.00 0.30
GSK 170120C00065000 C 01/20/17 65.0 0.00 0.10
GSK 170120P00023000 P 01/20/17 23.0 0.10 0.65
GSK 170120P00025000 P 01/20/17 25.0 0.20 0.85
GSK 170120P00028000 P 01/20/17 28.0 0.55 0.90
GSK 170120P00030000 P 01/20/17 30.0 0.80 1.45
GSK 170120P00033000 P 01/20/17 33.0 1.55 2.30
GSK 170120P00035000 P 01/20/17 35.0 2.20 3.00
GSK 170120P00038000 P 01/20/17 38.0 3.50 4.50
GSK 170120P00040000 P 01/20/17 40.0 4.70 5.70
GSK 170120P00042000 P 01/20/17 42.0 6.00 7.10
GSK 170120P00045000 P 01/20/17 45.0 8.40 9.50
GSK 170120P00047000 P 01/20/17 47.0 10.10 11.20
GSK 170120P00050000 P 01/20/17 50.0 12.80 13.90
GSK 170120P00052500 P 01/20/17 52.5 15.10 16.20
GSK 170120P00055000 P 01/20/17 55.0 17.10 19.20
GSK 170120P00057500 P 01/20/17 57.5 19.50 21.60
GSK 170120P00060000 P 01/20/17 60.0 21.50 24.10
GSK 170120P00065000 P 01/20/17 65.0 26.10 30.00
GSK 180119C00020000 C 01/19/18 20.0 17.40 20.60
GSK 180119C00023000 C 01/19/18 23.0 14.40 17.60
GSK 180119C00025000 C 01/19/18 25.0 12.40 15.60
GSK 180119C00028000 C 01/19/18 28.0 9.20 13.00
GSK 180119C00030000 C 01/19/18 30.0 8.80 9.70
GSK 180119C00033000 C 01/19/18 33.0 6.00 7.50
GSK 180119C00035000 C 01/19/18 35.0 4.70 5.70
GSK 180119C00038000 C 01/19/18 38.0 3.30 4.20
GSK 180119C00040000 C 01/19/18 40.0 2.40 3.80
GSK 180119C00042000 C 01/19/18 42.0 2.00 2.90
GSK 180119C00045000 C 01/19/18 45.0 1.50 2.20
GSK 180119C00047000 C 01/19/18 47.0 0.90 1.85
GSK 180119C00050000 C 01/19/18 50.0 0.50 1.25
GSK 180119C00052500 C 01/19/18 52.5 0.40 1.20
GSK 180119C00055000 C 01/19/18 55.0 0.05 1.00
GSK 180119C00060000 C 01/19/18 60.0 0.00 0.80
GSK 180119C00065000 C 01/19/18 65.0 0.00 0.60
GSK 180119P00020000 P 01/19/18 20.0 0.15 1.00
GSK 180119P00023000 P 01/19/18 23.0 0.50 1.40
GSK 180119P00025000 P 01/19/18 25.0 0.85 1.75
GSK 180119P00028000 P 01/19/18 28.0 1.60 2.45
GSK 180119P00030000 P 01/19/18 30.0 2.20 2.70
GSK 180119P00033000 P 01/19/18 33.0 3.30 4.00
GSK 180119P00035000 P 01/19/18 35.0 3.90 4.80
GSK 180119P00038000 P 01/19/18 38.0 5.60 7.10
GSK 180119P00040000 P 01/19/18 40.0 6.80 8.00
GSK 180119P00042000 P 01/19/18 42.0 8.20 9.60
GSK 180119P00045000 P 01/19/18 45.0 10.50 12.40
GSK 180119P00047000 P 01/19/18 47.0 11.70 13.80
GSK 180119P00050000 P 01/19/18 50.0 14.30 16.40
GSK 180119P00052500 P 01/19/18 52.5 16.50 18.70
GSK 180119P00055000 P 01/19/18 55.0 18.90 21.00
GSK 180119P00060000 P 01/19/18 60.0 23.10 26.00
GSK 180119P00065000 P 01/19/18 65.0 27.90 30.80

OPRA data is delayed 15 minutes.