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 (2016-07-08)Premium Content

Glaxosmithkline Plc (GSK)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 160930C00035000 C 09/30/16 35.0 6.50 10.30
GSK 160930C00037000 C 09/30/16 37.0 4.50 8.30
GSK 160930C00037500 C 09/30/16 37.5 4.30 7.80
GSK 160930C00038000 C 09/30/16 38.0 4.00 7.20
GSK 160930C00038500 C 09/30/16 38.5 4.10 5.60
GSK 160930C00039000 C 09/30/16 39.0 3.60 6.20
GSK 160930C00039500 C 09/30/16 39.5 3.10 4.90
GSK 160930C00040000 C 09/30/16 40.0 2.15 5.40
GSK 160930C00040500 C 09/30/16 40.5 1.65 4.90
GSK 160930C00041000 C 09/30/16 41.0 1.55 4.30
GSK 160930C00041500 C 09/30/16 41.5 0.95 3.70
GSK 160930C00042000 C 09/30/16 42.0 0.80 1.20
GSK 160930C00042500 C 09/30/16 42.5 0.40 0.60
GSK 160930C00043000 C 09/30/16 43.0 0.10 0.25
GSK 160930C00043500 C 09/30/16 43.5 0.00 0.20
GSK 160930C00044000 C 09/30/16 44.0 0.00 0.05
GSK 160930C00044500 C 09/30/16 44.5 0.00 0.05
GSK 160930C00045000 C 09/30/16 45.0 0.00 0.05
GSK 160930C00045500 C 09/30/16 45.5 0.00 0.05
GSK 160930C00046000 C 09/30/16 46.0 0.00 0.05
GSK 160930C00046500 C 09/30/16 46.5 0.00 0.05
GSK 160930C00047000 C 09/30/16 47.0 0.00 0.05
GSK 160930C00047500 C 09/30/16 47.5 0.00 0.05
GSK 160930C00048000 C 09/30/16 48.0 0.00 0.05
GSK 160930C00048500 C 09/30/16 48.5 0.00 0.05
GSK 160930C00049000 C 09/30/16 49.0 0.00 0.05
GSK 160930C00049500 C 09/30/16 49.5 0.00 0.05
GSK 160930C00050000 C 09/30/16 50.0 0.00 0.05
GSK 160930C00050500 C 09/30/16 50.5 0.00 0.05
GSK 160930C00051000 C 09/30/16 51.0 0.00 0.05
GSK 160930C00051500 C 09/30/16 51.5 0.00 0.05
GSK 160930C00052000 C 09/30/16 52.0 0.00 0.05
GSK 160930C00052500 C 09/30/16 52.5 0.00 0.05
GSK 160930C00053000 C 09/30/16 53.0 0.00 0.05
GSK 160930P00035000 P 09/30/16 35.0 0.00 0.05
GSK 160930P00037000 P 09/30/16 37.0 0.00 0.05
GSK 160930P00037500 P 09/30/16 37.5 0.00 0.05
GSK 160930P00038000 P 09/30/16 38.0 0.00 0.05
GSK 160930P00038500 P 09/30/16 38.5 0.00 0.05
GSK 160930P00039000 P 09/30/16 39.0 0.00 0.05
GSK 160930P00039500 P 09/30/16 39.5 0.00 0.05
GSK 160930P00040000 P 09/30/16 40.0 0.00 0.05
GSK 160930P00040500 P 09/30/16 40.5 0.00 0.05
GSK 160930P00041000 P 09/30/16 41.0 0.00 0.10
GSK 160930P00041500 P 09/30/16 41.5 0.00 0.15
GSK 160930P00042000 P 09/30/16 42.0 0.00 0.15
GSK 160930P00042500 P 09/30/16 42.5 0.05 0.15
GSK 160930P00043000 P 09/30/16 43.0 0.15 0.35
GSK 160930P00043500 P 09/30/16 43.5 0.40 0.85
GSK 160930P00044000 P 09/30/16 44.0 0.85 1.25
GSK 160930P00044500 P 09/30/16 44.5 1.35 1.80
GSK 160930P00045000 P 09/30/16 45.0 1.30 2.60
GSK 160930P00045500 P 09/30/16 45.5 0.40 5.00
GSK 160930P00046000 P 09/30/16 46.0 0.70 5.00
GSK 160930P00046500 P 09/30/16 46.5 1.10 4.90
GSK 160930P00047000 P 09/30/16 47.0 1.70 6.00
GSK 160930P00047500 P 09/30/16 47.5 2.30 6.30
GSK 160930P00048000 P 09/30/16 48.0 2.70 6.90
GSK 160930P00048500 P 09/30/16 48.5 3.30 7.40
GSK 160930P00049000 P 09/30/16 49.0 3.70 7.80
GSK 160930P00049500 P 09/30/16 49.5 4.30 8.60
GSK 160930P00050000 P 09/30/16 50.0 4.70 9.00
GSK 160930P00050500 P 09/30/16 50.5 5.10 9.60
GSK 160930P00051000 P 09/30/16 51.0 5.70 10.00
GSK 160930P00051500 P 09/30/16 51.5 6.20 10.60
GSK 160930P00052000 P 09/30/16 52.0 6.70 11.10
GSK 160930P00052500 P 09/30/16 52.5 7.30 11.60
GSK 160930P00053000 P 09/30/16 53.0 7.70 12.10
GSK 161007C00025000 C 10/07/16 25.0 16.10 20.40
GSK 161007C00030000 C 10/07/16 30.0 10.90 15.30
GSK 161007C00035000 C 10/07/16 35.0 6.20 10.30
GSK 161007C00036500 C 10/07/16 36.5 5.10 8.80
GSK 161007C00037000 C 10/07/16 37.0 4.90 8.20
GSK 161007C00037500 C 10/07/16 37.5 4.10 7.80
GSK 161007C00038000 C 10/07/16 38.0 3.70 7.20
GSK 161007C00038500 C 10/07/16 38.5 4.10 6.60
GSK 161007C00039000 C 10/07/16 39.0 3.30 5.50
GSK 161007C00039500 C 10/07/16 39.5 3.20 4.40
GSK 161007C00040000 C 10/07/16 40.0 2.70 3.40
GSK 161007C00040500 C 10/07/16 40.5 2.25 2.90
GSK 161007C00041000 C 10/07/16 41.0 1.65 2.40
GSK 161007C00041500 C 10/07/16 41.5 1.45 1.85
GSK 161007C00042000 C 10/07/16 42.0 1.05 1.20
GSK 161007C00042500 C 10/07/16 42.5 0.65 0.85
GSK 161007C00043000 C 10/07/16 43.0 0.35 0.55
GSK 161007C00043500 C 10/07/16 43.5 0.15 0.35
GSK 161007C00044000 C 10/07/16 44.0 0.05 0.25
GSK 161007C00044500 C 10/07/16 44.5 0.00 0.15
GSK 161007C00045000 C 10/07/16 45.0 0.00 0.10
GSK 161007C00045500 C 10/07/16 45.5 0.00 0.05
GSK 161007C00046000 C 10/07/16 46.0 0.00 0.05
GSK 161007C00046500 C 10/07/16 46.5 0.00 0.05
GSK 161007C00047000 C 10/07/16 47.0 0.00 0.05
GSK 161007C00047500 C 10/07/16 47.5 0.00 0.05
GSK 161007C00048000 C 10/07/16 48.0 0.00 0.05
GSK 161007C00048500 C 10/07/16 48.5 0.00 0.05
GSK 161007C00049000 C 10/07/16 49.0 0.00 0.05
GSK 161007C00049500 C 10/07/16 49.5 0.00 0.05
GSK 161007C00050000 C 10/07/16 50.0 0.00 0.05
GSK 161007C00050500 C 10/07/16 50.5 0.00 0.05
GSK 161007C00051000 C 10/07/16 51.0 0.00 0.05
GSK 161007C00051500 C 10/07/16 51.5 0.00 0.05
GSK 161007C00052000 C 10/07/16 52.0 0.00 0.05
GSK 161007C00052500 C 10/07/16 52.5 0.00 0.05
GSK 161007C00053000 C 10/07/16 53.0 0.00 0.05
GSK 161007C00055000 C 10/07/16 55.0 0.00 0.05
GSK 161007C00060000 C 10/07/16 60.0 0.00 0.05
GSK 161007C00065000 C 10/07/16 65.0 0.00 0.05
GSK 161007P00025000 P 10/07/16 25.0 0.00 0.05
GSK 161007P00030000 P 10/07/16 30.0 0.00 0.05
GSK 161007P00035000 P 10/07/16 35.0 0.00 0.05
GSK 161007P00036500 P 10/07/16 36.5 0.00 0.05
GSK 161007P00037000 P 10/07/16 37.0 0.00 0.05
GSK 161007P00037500 P 10/07/16 37.5 0.00 0.05
GSK 161007P00038000 P 10/07/16 38.0 0.00 0.05
GSK 161007P00038500 P 10/07/16 38.5 0.00 0.10
GSK 161007P00039000 P 10/07/16 39.0 0.00 0.10
GSK 161007P00039500 P 10/07/16 39.5 0.00 0.10
GSK 161007P00040000 P 10/07/16 40.0 0.00 0.15
GSK 161007P00040500 P 10/07/16 40.5 0.00 0.15
GSK 161007P00041000 P 10/07/16 41.0 0.00 0.20
GSK 161007P00041500 P 10/07/16 41.5 0.05 0.25
GSK 161007P00042000 P 10/07/16 42.0 0.10 0.25
GSK 161007P00042500 P 10/07/16 42.5 0.20 0.40
GSK 161007P00043000 P 10/07/16 43.0 0.40 0.65
GSK 161007P00043500 P 10/07/16 43.5 0.70 0.90
GSK 161007P00044000 P 10/07/16 44.0 0.80 1.45
GSK 161007P00044500 P 10/07/16 44.5 1.25 1.85
GSK 161007P00045000 P 10/07/16 45.0 1.80 2.35
GSK 161007P00045500 P 10/07/16 45.5 1.25 3.90
GSK 161007P00046000 P 10/07/16 46.0 0.90 4.00
GSK 161007P00046500 P 10/07/16 46.5 2.55 4.70
GSK 161007P00047000 P 10/07/16 47.0 2.80 5.10
GSK 161007P00047500 P 10/07/16 47.5 2.30 6.30
GSK 161007P00048000 P 10/07/16 48.0 2.70 6.80
GSK 161007P00048500 P 10/07/16 48.5 3.30 6.80
GSK 161007P00049000 P 10/07/16 49.0 3.70 7.80
GSK 161007P00049500 P 10/07/16 49.5 4.30 8.20
GSK 161007P00050000 P 10/07/16 50.0 4.70 8.90
GSK 161007P00050500 P 10/07/16 50.5 5.30 9.60
GSK 161007P00051000 P 10/07/16 51.0 5.70 10.00
GSK 161007P00051500 P 10/07/16 51.5 6.20 10.20
GSK 161007P00052000 P 10/07/16 52.0 6.70 10.90
GSK 161007P00052500 P 10/07/16 52.5 7.30 11.70
GSK 161007P00053000 P 10/07/16 53.0 7.70 12.00
GSK 161007P00055000 P 10/07/16 55.0 9.70 14.00
GSK 161007P00060000 P 10/07/16 60.0 14.70 19.00
GSK 161007P00065000 P 10/07/16 65.0 19.70 24.10
GSK 161014C00035000 C 10/14/16 35.0 7.40 10.30
GSK 161014C00036000 C 10/14/16 36.0 6.60 8.30
GSK 161014C00036500 C 10/14/16 36.5 6.10 7.80
GSK 161014C00037000 C 10/14/16 37.0 5.70 7.30
GSK 161014C00037500 C 10/14/16 37.5 5.20 6.70
GSK 161014C00038000 C 10/14/16 38.0 4.40 6.20
GSK 161014C00038500 C 10/14/16 38.5 4.20 6.80
GSK 161014C00039000 C 10/14/16 39.0 3.60 5.50
GSK 161014C00039500 C 10/14/16 39.5 3.20 3.90
GSK 161014C00040000 C 10/14/16 40.0 2.55 3.50
GSK 161014C00040500 C 10/14/16 40.5 2.25 3.00
GSK 161014C00041000 C 10/14/16 41.0 1.95 2.65
GSK 161014C00041500 C 10/14/16 41.5 1.55 1.75
GSK 161014C00042000 C 10/14/16 42.0 1.15 1.40
GSK 161014C00042500 C 10/14/16 42.5 0.80 1.00
GSK 161014C00043000 C 10/14/16 43.0 0.50 0.70
GSK 161014C00043500 C 10/14/16 43.5 0.30 0.50
GSK 161014C00044000 C 10/14/16 44.0 0.15 0.30
GSK 161014C00044500 C 10/14/16 44.5 0.05 0.30
GSK 161014C00045000 C 10/14/16 45.0 0.00 0.20
GSK 161014C00045500 C 10/14/16 45.5 0.00 0.15
GSK 161014C00046000 C 10/14/16 46.0 0.00 0.10
GSK 161014C00046500 C 10/14/16 46.5 0.00 0.05
GSK 161014C00047000 C 10/14/16 47.0 0.00 0.05
GSK 161014C00047500 C 10/14/16 47.5 0.00 0.05
GSK 161014C00048000 C 10/14/16 48.0 0.00 0.05
GSK 161014C00048500 C 10/14/16 48.5 0.00 0.05
GSK 161014C00049000 C 10/14/16 49.0 0.00 0.05
GSK 161014C00049500 C 10/14/16 49.5 0.00 0.05
GSK 161014C00050000 C 10/14/16 50.0 0.00 0.05
GSK 161014C00050500 C 10/14/16 50.5 0.00 0.05
GSK 161014C00051000 C 10/14/16 51.0 0.00 0.05
GSK 161014C00051500 C 10/14/16 51.5 0.00 0.05
GSK 161014C00052000 C 10/14/16 52.0 0.00 0.05
GSK 161014C00052500 C 10/14/16 52.5 0.00 0.05
GSK 161014C00053000 C 10/14/16 53.0 0.00 0.05
GSK 161014P00035000 P 10/14/16 35.0 0.00 0.05
GSK 161014P00036000 P 10/14/16 36.0 0.00 0.10
GSK 161014P00036500 P 10/14/16 36.5 0.00 0.05
GSK 161014P00037000 P 10/14/16 37.0 0.00 0.10
GSK 161014P00037500 P 10/14/16 37.5 0.00 0.10
GSK 161014P00038000 P 10/14/16 38.0 0.00 0.10
GSK 161014P00038500 P 10/14/16 38.5 0.00 0.15
GSK 161014P00039000 P 10/14/16 39.0 0.00 0.15
GSK 161014P00039500 P 10/14/16 39.5 0.00 0.20
GSK 161014P00040000 P 10/14/16 40.0 0.00 0.20
GSK 161014P00040500 P 10/14/16 40.5 0.05 0.20
GSK 161014P00041000 P 10/14/16 41.0 0.10 0.30
GSK 161014P00041500 P 10/14/16 41.5 0.15 0.30
GSK 161014P00042000 P 10/14/16 42.0 0.20 0.40
GSK 161014P00042500 P 10/14/16 42.5 0.35 0.55
GSK 161014P00043000 P 10/14/16 43.0 0.55 0.80
GSK 161014P00043500 P 10/14/16 43.5 0.85 1.05
GSK 161014P00044000 P 10/14/16 44.0 1.20 1.40
GSK 161014P00044500 P 10/14/16 44.5 1.25 2.10
GSK 161014P00045000 P 10/14/16 45.0 1.75 2.35
GSK 161014P00045500 P 10/14/16 45.5 2.25 2.90
GSK 161014P00046000 P 10/14/16 46.0 2.00 4.50
GSK 161014P00046500 P 10/14/16 46.5 2.50 4.30
GSK 161014P00047000 P 10/14/16 47.0 3.00 4.30
GSK 161014P00047500 P 10/14/16 47.5 3.50 6.20
GSK 161014P00048000 P 10/14/16 48.0 2.70 6.80
GSK 161014P00048500 P 10/14/16 48.5 3.30 7.00
GSK 161014P00049000 P 10/14/16 49.0 3.70 7.80
GSK 161014P00049500 P 10/14/16 49.5 4.30 8.10
GSK 161014P00050000 P 10/14/16 50.0 4.70 9.00
GSK 161014P00050500 P 10/14/16 50.5 5.20 9.30
GSK 161014P00051000 P 10/14/16 51.0 5.70 10.10
GSK 161014P00051500 P 10/14/16 51.5 6.10 10.30
GSK 161014P00052000 P 10/14/16 52.0 6.70 11.00
GSK 161014P00052500 P 10/14/16 52.5 7.30 11.80
GSK 161014P00053000 P 10/14/16 53.0 7.70 12.00
GSK 161021C00035000 C 10/21/16 35.0 7.50 8.70
GSK 161021C00035500 C 10/21/16 35.5 6.70 9.80
GSK 161021C00036000 C 10/21/16 36.0 6.70 8.00
GSK 161021C00036500 C 10/21/16 36.5 6.20 7.50
GSK 161021C00037000 C 10/21/16 37.0 5.50 7.00
GSK 161021C00037500 C 10/21/16 37.5 5.20 6.50
GSK 161021C00038000 C 10/21/16 38.0 4.70 6.00
GSK 161021C00038500 C 10/21/16 38.5 4.10 5.00
GSK 161021C00039000 C 10/21/16 39.0 3.70 4.50
GSK 161021C00039500 C 10/21/16 39.5 3.30 4.00
GSK 161021C00040000 C 10/21/16 40.0 2.80 3.60
GSK 161021C00040500 C 10/21/16 40.5 2.40 3.10
GSK 161021C00041000 C 10/21/16 41.0 2.10 2.45
GSK 161021C00041500 C 10/21/16 41.5 1.65 1.85
GSK 161021C00042000 C 10/21/16 42.0 1.25 1.45
GSK 161021C00042500 C 10/21/16 42.5 0.95 1.10
GSK 161021C00043000 C 10/21/16 43.0 0.60 0.80
GSK 161021C00043500 C 10/21/16 43.5 0.40 0.55
GSK 161021C00044000 C 10/21/16 44.0 0.20 0.40
GSK 161021C00044500 C 10/21/16 44.5 0.10 0.30
GSK 161021C00045000 C 10/21/16 45.0 0.05 0.25
GSK 161021C00045500 C 10/21/16 45.5 0.00 0.20
GSK 161021C00046000 C 10/21/16 46.0 0.00 0.15
GSK 161021C00046500 C 10/21/16 46.5 0.00 0.10
GSK 161021C00047000 C 10/21/16 47.0 0.00 0.10
GSK 161021C00047500 C 10/21/16 47.5 0.00 0.05
GSK 161021C00048000 C 10/21/16 48.0 0.00 0.05
GSK 161021C00048500 C 10/21/16 48.5 0.00 0.05
GSK 161021C00049000 C 10/21/16 49.0 0.00 0.05
GSK 161021C00049500 C 10/21/16 49.5 0.00 0.05
GSK 161021C00050000 C 10/21/16 50.0 0.00 0.05
GSK 161021C00051000 C 10/21/16 51.0 0.00 0.05
GSK 161021C00052500 C 10/21/16 52.5 0.00 0.05
GSK 161021C00055000 C 10/21/16 55.0 0.00 0.05
GSK 161021C00060000 C 10/21/16 60.0 0.00 0.05
GSK 161021C00065000 C 10/21/16 65.0 0.00 0.05
GSK 161021P00035000 P 10/21/16 35.0 0.00 0.05
GSK 161021P00035500 P 10/21/16 35.5 0.00 0.05
GSK 161021P00036000 P 10/21/16 36.0 0.00 0.05
GSK 161021P00036500 P 10/21/16 36.5 0.00 0.10
GSK 161021P00037000 P 10/21/16 37.0 0.00 0.10
GSK 161021P00037500 P 10/21/16 37.5 0.00 0.10
GSK 161021P00038000 P 10/21/16 38.0 0.00 0.15
GSK 161021P00038500 P 10/21/16 38.5 0.00 0.15
GSK 161021P00039000 P 10/21/16 39.0 0.00 0.20
GSK 161021P00039500 P 10/21/16 39.5 0.00 0.20
GSK 161021P00040000 P 10/21/16 40.0 0.10 0.20
GSK 161021P00040500 P 10/21/16 40.5 0.10 0.25
GSK 161021P00041000 P 10/21/16 41.0 0.15 0.30
GSK 161021P00041500 P 10/21/16 41.5 0.25 0.40
GSK 161021P00042000 P 10/21/16 42.0 0.30 0.50
GSK 161021P00042500 P 10/21/16 42.5 0.50 0.65
GSK 161021P00043000 P 10/21/16 43.0 0.65 0.90
GSK 161021P00043500 P 10/21/16 43.5 0.95 1.15
GSK 161021P00044000 P 10/21/16 44.0 1.30 1.45
GSK 161021P00044500 P 10/21/16 44.5 1.35 2.15
GSK 161021P00045000 P 10/21/16 45.0 1.80 2.40
GSK 161021P00045500 P 10/21/16 45.5 2.25 2.95
GSK 161021P00046000 P 10/21/16 46.0 2.10 3.70
GSK 161021P00046500 P 10/21/16 46.5 1.80 4.50
GSK 161021P00047000 P 10/21/16 47.0 3.10 4.40
GSK 161021P00047500 P 10/21/16 47.5 3.40 4.90
GSK 161021P00048000 P 10/21/16 48.0 3.90 5.80
GSK 161021P00048500 P 10/21/16 48.5 3.30 7.30
GSK 161021P00049000 P 10/21/16 49.0 3.70 7.80
GSK 161021P00049500 P 10/21/16 49.5 4.30 8.40
GSK 161021P00050000 P 10/21/16 50.0 4.70 8.80
GSK 161021P00051000 P 10/21/16 51.0 5.70 9.80
GSK 161021P00052500 P 10/21/16 52.5 7.30 10.90
GSK 161021P00055000 P 10/21/16 55.0 9.70 13.60
GSK 161021P00060000 P 10/21/16 60.0 14.70 18.60
GSK 161021P00065000 P 10/21/16 65.0 19.70 23.40
GSK 161028C00036000 C 10/28/16 36.0 6.60 8.60
GSK 161028C00037000 C 10/28/16 37.0 5.70 7.20
GSK 161028C00038000 C 10/28/16 38.0 4.60 5.50
GSK 161028C00039000 C 10/28/16 39.0 3.80 4.60
GSK 161028C00040000 C 10/28/16 40.0 3.00 3.70
GSK 161028C00040500 C 10/28/16 40.5 2.65 3.20
GSK 161028C00041000 C 10/28/16 41.0 2.20 2.65
GSK 161028C00041500 C 10/28/16 41.5 1.80 2.45
GSK 161028C00042000 C 10/28/16 42.0 1.40 1.95
GSK 161028C00042500 C 10/28/16 42.5 1.05 1.50
GSK 161028C00043000 C 10/28/16 43.0 0.80 1.15
GSK 161028C00043500 C 10/28/16 43.5 0.60 0.90
GSK 161028C00044000 C 10/28/16 44.0 0.40 0.75
GSK 161028C00044500 C 10/28/16 44.5 0.25 0.55
GSK 161028C00045000 C 10/28/16 45.0 0.15 0.40
GSK 161028C00045500 C 10/28/16 45.5 0.10 0.35
GSK 161028C00046000 C 10/28/16 46.0 0.00 0.30
GSK 161028C00046500 C 10/28/16 46.5 0.00 0.20
GSK 161028C00047000 C 10/28/16 47.0 0.00 0.15
GSK 161028C00047500 C 10/28/16 47.5 0.00 0.10
GSK 161028C00048000 C 10/28/16 48.0 0.00 0.10
GSK 161028C00048500 C 10/28/16 48.5 0.00 0.05
GSK 161028C00049000 C 10/28/16 49.0 0.00 0.05
GSK 161028C00049500 C 10/28/16 49.5 0.00 0.05
GSK 161028C00050000 C 10/28/16 50.0 0.00 0.05
GSK 161028C00050500 C 10/28/16 50.5 0.00 0.05
GSK 161028C00051000 C 10/28/16 51.0 0.00 0.05
GSK 161028C00051500 C 10/28/16 51.5 0.00 0.05
GSK 161028C00052000 C 10/28/16 52.0 0.00 0.05
GSK 161028C00052500 C 10/28/16 52.5 0.00 0.05
GSK 161028C00053000 C 10/28/16 53.0 0.00 0.05
GSK 161028P00036000 P 10/28/16 36.0 0.00 0.10
GSK 161028P00037000 P 10/28/16 37.0 0.00 0.15
GSK 161028P00038000 P 10/28/16 38.0 0.00 0.20
GSK 161028P00039000 P 10/28/16 39.0 0.00 0.30
GSK 161028P00040000 P 10/28/16 40.0 0.15 0.40
GSK 161028P00040500 P 10/28/16 40.5 0.20 0.45
GSK 161028P00041000 P 10/28/16 41.0 0.25 0.50
GSK 161028P00041500 P 10/28/16 41.5 0.35 0.65
GSK 161028P00042000 P 10/28/16 42.0 0.50 0.75
GSK 161028P00042500 P 10/28/16 42.5 0.65 0.90
GSK 161028P00043000 P 10/28/16 43.0 0.90 1.15
GSK 161028P00043500 P 10/28/16 43.5 1.10 1.60
GSK 161028P00044000 P 10/28/16 44.0 1.40 2.00
GSK 161028P00044500 P 10/28/16 44.5 1.80 2.40
GSK 161028P00045000 P 10/28/16 45.0 1.85 2.70
GSK 161028P00045500 P 10/28/16 45.5 2.25 3.10
GSK 161028P00046000 P 10/28/16 46.0 2.70 3.50
GSK 161028P00046500 P 10/28/16 46.5 3.30 4.00
GSK 161028P00047000 P 10/28/16 47.0 1.70 5.80
GSK 161028P00047500 P 10/28/16 47.5 3.50 5.50
GSK 161028P00048000 P 10/28/16 48.0 2.70 6.80
GSK 161028P00048500 P 10/28/16 48.5 3.30 7.00
GSK 161028P00049000 P 10/28/16 49.0 3.70 7.80
GSK 161028P00049500 P 10/28/16 49.5 4.30 7.50
GSK 161028P00050000 P 10/28/16 50.0 4.70 8.40
GSK 161028P00050500 P 10/28/16 50.5 5.30 9.40
GSK 161028P00051000 P 10/28/16 51.0 5.70 10.00
GSK 161028P00051500 P 10/28/16 51.5 6.30 10.40
GSK 161028P00052000 P 10/28/16 52.0 6.70 11.10
GSK 161028P00052500 P 10/28/16 52.5 7.30 11.40
GSK 161028P00053000 P 10/28/16 53.0 7.70 12.10
GSK 161104C00035000 C 11/04/16 35.0 6.20 10.40
GSK 161104C00035500 C 11/04/16 35.5 5.70 9.80
GSK 161104C00036000 C 11/04/16 36.0 5.20 9.40
GSK 161104C00036500 C 11/04/16 36.5 4.70 9.00
GSK 161104C00037000 C 11/04/16 37.0 4.20 8.40
GSK 161104C00037500 C 11/04/16 37.5 5.30 6.00
GSK 161104C00038000 C 11/04/16 38.0 4.70 5.60
GSK 161104C00038500 C 11/04/16 38.5 4.20 5.10
GSK 161104C00039000 C 11/04/16 39.0 3.70 4.70
GSK 161104C00039500 C 11/04/16 39.5 3.20 4.20
GSK 161104C00040000 C 11/04/16 40.0 2.90 3.70
GSK 161104C00040500 C 11/04/16 40.5 2.60 3.30
GSK 161104C00041000 C 11/04/16 41.0 2.20 2.75
GSK 161104C00041500 C 11/04/16 41.5 1.80 2.50
GSK 161104C00042000 C 11/04/16 42.0 1.30 2.00
GSK 161104C00042500 C 11/04/16 42.5 1.05 1.60
GSK 161104C00043000 C 11/04/16 43.0 0.80 1.50
GSK 161104C00043500 C 11/04/16 43.5 0.55 1.15
GSK 161104C00044000 C 11/04/16 44.0 0.40 0.95
GSK 161104C00044500 C 11/04/16 44.5 0.30 0.75
GSK 161104C00045000 C 11/04/16 45.0 0.15 0.55
GSK 161104C00045500 C 11/04/16 45.5 0.05 0.45
GSK 161104C00046000 C 11/04/16 46.0 0.00 0.35
GSK 161104C00046500 C 11/04/16 46.5 0.00 0.25
GSK 161104C00047000 C 11/04/16 47.0 0.00 0.20
GSK 161104C00047500 C 11/04/16 47.5 0.00 0.15
GSK 161104C00048000 C 11/04/16 48.0 0.00 0.10
GSK 161104C00048500 C 11/04/16 48.5 0.00 0.10
GSK 161104C00049000 C 11/04/16 49.0 0.00 0.05
GSK 161104C00049500 C 11/04/16 49.5 0.00 0.05
GSK 161104C00050000 C 11/04/16 50.0 0.00 0.05
GSK 161104C00050500 C 11/04/16 50.5 0.00 0.05
GSK 161104C00051000 C 11/04/16 51.0 0.00 0.05
GSK 161104C00051500 C 11/04/16 51.5 0.00 0.05
GSK 161104C00052000 C 11/04/16 52.0 0.00 0.05
GSK 161104C00052500 C 11/04/16 52.5 0.00 0.05
GSK 161104C00053000 C 11/04/16 53.0 0.00 0.05
GSK 161104P00035000 P 11/04/16 35.0 0.00 0.10
GSK 161104P00035500 P 11/04/16 35.5 0.00 0.15
GSK 161104P00036000 P 11/04/16 36.0 0.00 0.15
GSK 161104P00036500 P 11/04/16 36.5 0.00 0.20
GSK 161104P00037000 P 11/04/16 37.0 0.00 0.20
GSK 161104P00037500 P 11/04/16 37.5 0.00 0.25
GSK 161104P00038000 P 11/04/16 38.0 0.00 0.20
GSK 161104P00038500 P 11/04/16 38.5 0.00 0.35
GSK 161104P00039000 P 11/04/16 39.0 0.00 0.40
GSK 161104P00039500 P 11/04/16 39.5 0.00 0.45
GSK 161104P00040000 P 11/04/16 40.0 0.05 0.50
GSK 161104P00040500 P 11/04/16 40.5 0.25 0.55
GSK 161104P00041000 P 11/04/16 41.0 0.35 0.75
GSK 161104P00041500 P 11/04/16 41.5 0.40 0.90
GSK 161104P00042000 P 11/04/16 42.0 0.55 1.00
GSK 161104P00042500 P 11/04/16 42.5 0.70 1.20
GSK 161104P00043000 P 11/04/16 43.0 0.95 1.50
GSK 161104P00043500 P 11/04/16 43.5 1.20 2.00
GSK 161104P00044000 P 11/04/16 44.0 1.50 2.35
GSK 161104P00044500 P 11/04/16 44.5 1.65 2.50
GSK 161104P00045000 P 11/04/16 45.0 2.30 2.95
GSK 161104P00045500 P 11/04/16 45.5 2.45 3.50
GSK 161104P00046000 P 11/04/16 46.0 2.90 4.00
GSK 161104P00046500 P 11/04/16 46.5 3.50 4.40
GSK 161104P00047000 P 11/04/16 47.0 2.10 5.80
GSK 161104P00047500 P 11/04/16 47.5 4.00 5.30
GSK 161104P00048000 P 11/04/16 48.0 3.00 7.00
GSK 161104P00048500 P 11/04/16 48.5 3.30 7.20
GSK 161104P00049000 P 11/04/16 49.0 3.80 7.80
GSK 161104P00049500 P 11/04/16 49.5 4.50 8.40
GSK 161104P00050000 P 11/04/16 50.0 4.80 9.10
GSK 161104P00050500 P 11/04/16 50.5 5.50 9.80
GSK 161104P00051000 P 11/04/16 51.0 6.00 10.30
GSK 161104P00051500 P 11/04/16 51.5 6.50 10.60
GSK 161104P00052000 P 11/04/16 52.0 7.00 11.30
GSK 161104P00052500 P 11/04/16 52.5 7.50 11.60
GSK 161104P00053000 P 11/04/16 53.0 8.00 12.30
GSK 161111C00036500 C 11/11/16 36.5 4.40 8.80
GSK 161111C00037000 C 11/11/16 37.0 4.30 8.40
GSK 161111C00037500 C 11/11/16 37.5 5.10 6.00
GSK 161111C00038000 C 11/11/16 38.0 4.60 5.60
GSK 161111C00038500 C 11/11/16 38.5 4.10 5.10
GSK 161111C00039000 C 11/11/16 39.0 3.70 4.70
GSK 161111C00039500 C 11/11/16 39.5 3.10 4.20
GSK 161111C00040000 C 11/11/16 40.0 2.80 3.80
GSK 161111C00040500 C 11/11/16 40.5 2.20 3.30
GSK 161111C00041000 C 11/11/16 41.0 1.80 2.85
GSK 161111C00041500 C 11/11/16 41.5 1.40 2.55
GSK 161111C00042000 C 11/11/16 42.0 1.10 2.10
GSK 161111C00042500 C 11/11/16 42.5 1.00 1.80
GSK 161111C00043000 C 11/11/16 43.0 0.80 1.50
GSK 161111C00043500 C 11/11/16 43.5 0.50 1.25
GSK 161111C00044000 C 11/11/16 44.0 0.40 1.00
GSK 161111C00044500 C 11/11/16 44.5 0.10 0.80
GSK 161111C00045000 C 11/11/16 45.0 0.00 0.55
GSK 161111C00045500 C 11/11/16 45.5 0.05 0.45
GSK 161111C00046000 C 11/11/16 46.0 0.00 0.35
GSK 161111C00046500 C 11/11/16 46.5 0.00 0.30
GSK 161111C00047000 C 11/11/16 47.0 0.00 0.20
GSK 161111C00047500 C 11/11/16 47.5 0.00 0.15
GSK 161111C00048000 C 11/11/16 48.0 0.00 0.10
GSK 161111C00048500 C 11/11/16 48.5 0.00 0.10
GSK 161111C00049000 C 11/11/16 49.0 0.00 0.10
GSK 161111C00049500 C 11/11/16 49.5 0.00 0.05
GSK 161111C00050000 C 11/11/16 50.0 0.00 0.05
GSK 161111C00050500 C 11/11/16 50.5 0.00 0.05
GSK 161111C00051000 C 11/11/16 51.0 0.00 0.05
GSK 161111C00051500 C 11/11/16 51.5 0.00 0.05
GSK 161111C00052000 C 11/11/16 52.0 0.00 0.05
GSK 161111C00052500 C 11/11/16 52.5 0.00 0.05
GSK 161111C00053000 C 11/11/16 53.0 0.00 0.05
GSK 161111P00036500 P 11/11/16 36.5 0.00 0.25
GSK 161111P00037000 P 11/11/16 37.0 0.00 0.30
GSK 161111P00037500 P 11/11/16 37.5 0.00 0.30
GSK 161111P00038000 P 11/11/16 38.0 0.00 0.35
GSK 161111P00038500 P 11/11/16 38.5 0.00 0.40
GSK 161111P00039000 P 11/11/16 39.0 0.00 0.45
GSK 161111P00039500 P 11/11/16 39.5 0.00 0.55
GSK 161111P00040000 P 11/11/16 40.0 0.05 0.65
GSK 161111P00040500 P 11/11/16 40.5 0.15 0.75
GSK 161111P00041000 P 11/11/16 41.0 0.20 0.75
GSK 161111P00041500 P 11/11/16 41.5 0.30 1.00
GSK 161111P00042000 P 11/11/16 42.0 0.50 1.10
GSK 161111P00042500 P 11/11/16 42.5 0.65 1.45
GSK 161111P00043000 P 11/11/16 43.0 0.85 1.65
GSK 161111P00043500 P 11/11/16 43.5 1.05 2.20
GSK 161111P00044000 P 11/11/16 44.0 1.40 2.25
GSK 161111P00044500 P 11/11/16 44.5 1.75 3.00
GSK 161111P00045000 P 11/11/16 45.0 2.15 3.00
GSK 161111P00045500 P 11/11/16 45.5 2.55 3.70
GSK 161111P00046000 P 11/11/16 46.0 3.10 4.20
GSK 161111P00046500 P 11/11/16 46.5 3.60 4.50
GSK 161111P00047000 P 11/11/16 47.0 2.30 6.10
GSK 161111P00047500 P 11/11/16 47.5 2.70 6.80
GSK 161111P00048000 P 11/11/16 48.0 3.30 7.20
GSK 161111P00048500 P 11/11/16 48.5 3.70 7.70
GSK 161111P00049000 P 11/11/16 49.0 4.20 8.20
GSK 161111P00049500 P 11/11/16 49.5 4.70 8.70
GSK 161111P00050000 P 11/11/16 50.0 5.20 9.50
GSK 161111P00050500 P 11/11/16 50.5 5.70 10.00
GSK 161111P00051000 P 11/11/16 51.0 6.10 10.50
GSK 161111P00051500 P 11/11/16 51.5 6.70 11.00
GSK 161111P00052000 P 11/11/16 52.0 7.10 11.80
GSK 161111P00052500 P 11/11/16 52.5 7.70 12.00
GSK 161111P00053000 P 11/11/16 53.0 8.20 12.80
GSK 161118C00026000 C 11/18/16 26.0 14.60 19.20
GSK 161118C00027000 C 11/18/16 27.0 13.80 18.20
GSK 161118C00028000 C 11/18/16 28.0 12.90 17.20
GSK 161118C00029000 C 11/18/16 29.0 11.90 16.20
GSK 161118C00030000 C 11/18/16 30.0 11.10 15.20
GSK 161118C00031000 C 11/18/16 31.0 10.10 14.20
GSK 161118C00032000 C 11/18/16 32.0 9.10 13.20
GSK 161118C00033000 C 11/18/16 33.0 7.80 12.20
GSK 161118C00034000 C 11/18/16 34.0 7.20 11.20
GSK 161118C00035000 C 11/18/16 35.0 6.20 10.20
GSK 161118C00036000 C 11/18/16 36.0 5.30 9.20
GSK 161118C00037000 C 11/18/16 37.0 4.50 8.40
GSK 161118C00038000 C 11/18/16 38.0 4.80 5.60
GSK 161118C00039000 C 11/18/16 39.0 3.80 4.70
GSK 161118C00040000 C 11/18/16 40.0 2.80 3.50
GSK 161118C00041000 C 11/18/16 41.0 2.30 2.55
GSK 161118C00042000 C 11/18/16 42.0 1.55 1.80
GSK 161118C00043000 C 11/18/16 43.0 0.90 1.20
GSK 161118C00044000 C 11/18/16 44.0 0.50 0.75
GSK 161118C00045000 C 11/18/16 45.0 0.30 0.40
GSK 161118C00046000 C 11/18/16 46.0 0.15 0.30
GSK 161118C00047000 C 11/18/16 47.0 0.05 0.25
GSK 161118C00048000 C 11/18/16 48.0 0.00 0.15
GSK 161118C00049000 C 11/18/16 49.0 0.00 0.10
GSK 161118C00050000 C 11/18/16 50.0 0.00 0.05
GSK 161118C00055000 C 11/18/16 55.0 0.00 0.05
GSK 161118P00026000 P 11/18/16 26.0 0.00 0.05
GSK 161118P00027000 P 11/18/16 27.0 0.00 0.05
GSK 161118P00028000 P 11/18/16 28.0 0.00 0.05
GSK 161118P00029000 P 11/18/16 29.0 0.00 0.05
GSK 161118P00030000 P 11/18/16 30.0 0.00 0.05
GSK 161118P00031000 P 11/18/16 31.0 0.00 0.10
GSK 161118P00032000 P 11/18/16 32.0 0.00 0.10
GSK 161118P00033000 P 11/18/16 33.0 0.00 0.10
GSK 161118P00034000 P 11/18/16 34.0 0.00 0.15
GSK 161118P00035000 P 11/18/16 35.0 0.00 0.20
GSK 161118P00036000 P 11/18/16 36.0 0.00 0.25
GSK 161118P00037000 P 11/18/16 37.0 0.10 0.30
GSK 161118P00038000 P 11/18/16 38.0 0.10 0.30
GSK 161118P00039000 P 11/18/16 39.0 0.25 0.45
GSK 161118P00040000 P 11/18/16 40.0 0.40 0.60
GSK 161118P00041000 P 11/18/16 41.0 0.60 0.85
GSK 161118P00042000 P 11/18/16 42.0 0.90 1.15
GSK 161118P00043000 P 11/18/16 43.0 1.35 1.60
GSK 161118P00044000 P 11/18/16 44.0 2.00 2.20
GSK 161118P00045000 P 11/18/16 45.0 2.20 3.40
GSK 161118P00046000 P 11/18/16 46.0 3.10 4.00
GSK 161118P00047000 P 11/18/16 47.0 4.10 4.90
GSK 161118P00048000 P 11/18/16 48.0 3.30 6.90
GSK 161118P00049000 P 11/18/16 49.0 4.30 8.00
GSK 161118P00050000 P 11/18/16 50.0 5.30 9.00
GSK 161118P00055000 P 11/18/16 55.0 10.30 14.20
GSK 170120C00024000 C 01/20/17 24.0 17.10 21.20
GSK 170120C00025000 C 01/20/17 25.0 16.20 20.20
GSK 170120C00026000 C 01/20/17 26.0 15.20 19.20
GSK 170120C00027000 C 01/20/17 27.0 14.20 18.20
GSK 170120C00028000 C 01/20/17 28.0 13.20 17.20
GSK 170120C00029000 C 01/20/17 29.0 12.20 16.20
GSK 170120C00030000 C 01/20/17 30.0 11.20 15.20
GSK 170120C00031000 C 01/20/17 31.0 10.30 14.20
GSK 170120C00032000 C 01/20/17 32.0 9.30 13.20
GSK 170120C00033000 C 01/20/17 33.0 8.20 12.20
GSK 170120C00034000 C 01/20/17 34.0 7.50 11.20
GSK 170120C00035000 C 01/20/17 35.0 6.40 10.40
GSK 170120C00036000 C 01/20/17 36.0 6.60 7.60
GSK 170120C00037000 C 01/20/17 37.0 5.80 6.70
GSK 170120C00038000 C 01/20/17 38.0 4.90 5.80
GSK 170120C00039000 C 01/20/17 39.0 4.10 5.00
GSK 170120C00040000 C 01/20/17 40.0 3.30 4.20
GSK 170120C00041000 C 01/20/17 41.0 2.65 3.20
GSK 170120C00042000 C 01/20/17 42.0 2.00 2.40
GSK 170120C00043000 C 01/20/17 43.0 1.50 1.75
GSK 170120C00044000 C 01/20/17 44.0 0.95 1.40
GSK 170120C00045000 C 01/20/17 45.0 0.75 0.90
GSK 170120C00046000 C 01/20/17 46.0 0.45 0.65
GSK 170120C00047000 C 01/20/17 47.0 0.30 0.50
GSK 170120C00048000 C 01/20/17 48.0 0.15 0.35
GSK 170120C00049000 C 01/20/17 49.0 0.10 0.35
GSK 170120C00050000 C 01/20/17 50.0 0.05 0.25
GSK 170120C00052500 C 01/20/17 52.5 0.00 0.10
GSK 170120C00055000 C 01/20/17 55.0 0.00 0.05
GSK 170120P00024000 P 01/20/17 24.0 0.00 0.05
GSK 170120P00025000 P 01/20/17 25.0 0.00 0.05
GSK 170120P00026000 P 01/20/17 26.0 0.00 0.10
GSK 170120P00027000 P 01/20/17 27.0 0.00 0.10
GSK 170120P00028000 P 01/20/17 28.0 0.00 0.10
GSK 170120P00029000 P 01/20/17 29.0 0.00 0.15
GSK 170120P00030000 P 01/20/17 30.0 0.05 0.20
GSK 170120P00031000 P 01/20/17 31.0 0.00 0.25
GSK 170120P00032000 P 01/20/17 32.0 0.00 0.30
GSK 170120P00033000 P 01/20/17 33.0 0.00 0.30
GSK 170120P00034000 P 01/20/17 34.0 0.05 0.40
GSK 170120P00035000 P 01/20/17 35.0 0.05 0.45
GSK 170120P00036000 P 01/20/17 36.0 0.15 0.50
GSK 170120P00037000 P 01/20/17 37.0 0.30 0.50
GSK 170120P00038000 P 01/20/17 38.0 0.45 0.65
GSK 170120P00039000 P 01/20/17 39.0 0.60 0.80
GSK 170120P00040000 P 01/20/17 40.0 0.80 1.00
GSK 170120P00041000 P 01/20/17 41.0 1.10 1.35
GSK 170120P00042000 P 01/20/17 42.0 1.45 1.70
GSK 170120P00043000 P 01/20/17 43.0 1.90 2.30
GSK 170120P00044000 P 01/20/17 44.0 2.35 2.85
GSK 170120P00045000 P 01/20/17 45.0 2.85 3.90
GSK 170120P00046000 P 01/20/17 46.0 3.20 4.60
GSK 170120P00047000 P 01/20/17 47.0 4.20 5.40
GSK 170120P00048000 P 01/20/17 48.0 5.10 6.30
GSK 170120P00049000 P 01/20/17 49.0 6.10 7.10
GSK 170120P00050000 P 01/20/17 50.0 5.30 8.90
GSK 170120P00052500 P 01/20/17 52.5 7.70 11.80
GSK 170120P00055000 P 01/20/17 55.0 10.30 14.10
GSK 170217C00024000 C 02/17/17 24.0 17.40 21.20
GSK 170217C00025000 C 02/17/17 25.0 16.40 20.20
GSK 170217C00026000 C 02/17/17 26.0 15.40 19.20
GSK 170217C00027000 C 02/17/17 27.0 14.40 18.20
GSK 170217C00028000 C 02/17/17 28.0 13.50 17.20
GSK 170217C00029000 C 02/17/17 29.0 12.50 16.20
GSK 170217C00030000 C 02/17/17 30.0 11.50 15.20
GSK 170217C00031000 C 02/17/17 31.0 10.50 14.20
GSK 170217C00032000 C 02/17/17 32.0 9.30 13.20
GSK 170217C00033000 C 02/17/17 33.0 8.40 12.20
GSK 170217C00034000 C 02/17/17 34.0 7.30 11.20
GSK 170217C00035000 C 02/17/17 35.0 7.70 8.60
GSK 170217C00036000 C 02/17/17 36.0 6.80 7.70
GSK 170217C00037000 C 02/17/17 37.0 5.90 6.90
GSK 170217C00038000 C 02/17/17 38.0 4.70 6.00
GSK 170217C00039000 C 02/17/17 39.0 4.20 5.30
GSK 170217C00040000 C 02/17/17 40.0 3.50 4.50
GSK 170217C00041000 C 02/17/17 41.0 2.80 3.40
GSK 170217C00042000 C 02/17/17 42.0 2.15 2.65
GSK 170217C00043000 C 02/17/17 43.0 1.60 2.05
GSK 170217C00044000 C 02/17/17 44.0 1.15 1.60
GSK 170217C00045000 C 02/17/17 45.0 0.75 1.05
GSK 170217C00046000 C 02/17/17 46.0 0.45 0.90
GSK 170217C00047000 C 02/17/17 47.0 0.35 0.70
GSK 170217C00048000 C 02/17/17 48.0 0.20 0.50
GSK 170217C00049000 C 02/17/17 49.0 0.05 0.40
GSK 170217C00050000 C 02/17/17 50.0 0.00 0.40
GSK 170217C00052500 C 02/17/17 52.5 0.00 0.20
GSK 170217C00055000 C 02/17/17 55.0 0.00 0.10
GSK 170217P00024000 P 02/17/17 24.0 0.00 0.10
GSK 170217P00025000 P 02/17/17 25.0 0.00 0.10
GSK 170217P00026000 P 02/17/17 26.0 0.00 0.15
GSK 170217P00027000 P 02/17/17 27.0 0.00 0.20
GSK 170217P00028000 P 02/17/17 28.0 0.00 0.20
GSK 170217P00029000 P 02/17/17 29.0 0.00 0.25
GSK 170217P00030000 P 02/17/17 30.0 0.00 0.30
GSK 170217P00031000 P 02/17/17 31.0 0.00 0.35
GSK 170217P00032000 P 02/17/17 32.0 0.05 0.35
GSK 170217P00033000 P 02/17/17 33.0 0.05 0.45
GSK 170217P00034000 P 02/17/17 34.0 0.10 0.45
GSK 170217P00035000 P 02/17/17 35.0 0.15 0.55
GSK 170217P00036000 P 02/17/17 36.0 0.20 0.65
GSK 170217P00037000 P 02/17/17 37.0 0.40 0.95
GSK 170217P00038000 P 02/17/17 38.0 0.65 0.90
GSK 170217P00039000 P 02/17/17 39.0 0.90 1.45
GSK 170217P00040000 P 02/17/17 40.0 1.10 1.50
GSK 170217P00041000 P 02/17/17 41.0 1.40 1.85
GSK 170217P00042000 P 02/17/17 42.0 1.75 2.40
GSK 170217P00043000 P 02/17/17 43.0 2.35 2.85
GSK 170217P00044000 P 02/17/17 44.0 2.70 3.50
GSK 170217P00045000 P 02/17/17 45.0 3.30 4.20
GSK 170217P00046000 P 02/17/17 46.0 3.70 5.10
GSK 170217P00047000 P 02/17/17 47.0 4.50 6.10
GSK 170217P00048000 P 02/17/17 48.0 5.30 6.60
GSK 170217P00049000 P 02/17/17 49.0 6.30 7.90
GSK 170217P00050000 P 02/17/17 50.0 7.20 8.40
GSK 170217P00052500 P 02/17/17 52.5 8.30 12.00
GSK 170217P00055000 P 02/17/17 55.0 10.90 14.50
GSK 170519C00025000 C 05/19/17 25.0 16.30 20.20
GSK 170519C00026000 C 05/19/17 26.0 15.30 19.20
GSK 170519C00027000 C 05/19/17 27.0 14.30 18.20
GSK 170519C00028000 C 05/19/17 28.0 13.30 17.20
GSK 170519C00029000 C 05/19/17 29.0 12.30 16.20
GSK 170519C00030000 C 05/19/17 30.0 11.20 15.20
GSK 170519C00031000 C 05/19/17 31.0 10.40 14.20
GSK 170519C00032000 C 05/19/17 32.0 9.40 13.20
GSK 170519C00033000 C 05/19/17 33.0 8.40 12.20
GSK 170519C00034000 C 05/19/17 34.0 8.60 9.60
GSK 170519C00035000 C 05/19/17 35.0 7.60 8.80
GSK 170519C00036000 C 05/19/17 36.0 6.80 7.90
GSK 170519C00037000 C 05/19/17 37.0 5.70 7.10
GSK 170519C00038000 C 05/19/17 38.0 4.80 6.30
GSK 170519C00039000 C 05/19/17 39.0 4.50 5.60
GSK 170519C00040000 C 05/19/17 40.0 3.80 4.90
GSK 170519C00041000 C 05/19/17 41.0 3.00 3.70
GSK 170519C00042000 C 05/19/17 42.0 2.45 3.10
GSK 170519C00043000 C 05/19/17 43.0 2.05 2.55
GSK 170519C00044000 C 05/19/17 44.0 1.45 2.15
GSK 170519C00045000 C 05/19/17 45.0 1.05 1.70
GSK 170519C00046000 C 05/19/17 46.0 0.80 1.35
GSK 170519C00047000 C 05/19/17 47.0 0.60 1.10
GSK 170519C00048000 C 05/19/17 48.0 0.50 0.95
GSK 170519C00049000 C 05/19/17 49.0 0.30 0.70
GSK 170519C00050000 C 05/19/17 50.0 0.20 0.60
GSK 170519C00052500 C 05/19/17 52.5 0.00 0.45
GSK 170519C00055000 C 05/19/17 55.0 0.00 0.25
GSK 170519C00060000 C 05/19/17 60.0 0.00 0.10
GSK 170519P00025000 P 05/19/17 25.0 0.00 0.25
GSK 170519P00026000 P 05/19/17 26.0 0.00 0.30
GSK 170519P00027000 P 05/19/17 27.0 0.05 0.35
GSK 170519P00028000 P 05/19/17 28.0 0.05 0.35
GSK 170519P00029000 P 05/19/17 29.0 0.15 0.40
GSK 170519P00030000 P 05/19/17 30.0 0.10 0.45
GSK 170519P00031000 P 05/19/17 31.0 0.15 0.50
GSK 170519P00032000 P 05/19/17 32.0 0.30 0.60
GSK 170519P00033000 P 05/19/17 33.0 0.40 0.70
GSK 170519P00034000 P 05/19/17 34.0 0.40 0.80
GSK 170519P00035000 P 05/19/17 35.0 0.55 0.95
GSK 170519P00036000 P 05/19/17 36.0 0.80 1.10
GSK 170519P00037000 P 05/19/17 37.0 1.00 1.45
GSK 170519P00038000 P 05/19/17 38.0 1.15 1.50
GSK 170519P00039000 P 05/19/17 39.0 1.40 2.00
GSK 170519P00040000 P 05/19/17 40.0 1.90 2.25
GSK 170519P00041000 P 05/19/17 41.0 2.15 2.80
GSK 170519P00042000 P 05/19/17 42.0 2.60 3.00
GSK 170519P00043000 P 05/19/17 43.0 3.10 3.80
GSK 170519P00044000 P 05/19/17 44.0 3.60 4.20
GSK 170519P00045000 P 05/19/17 45.0 3.70 5.00
GSK 170519P00046000 P 05/19/17 46.0 4.40 6.10
GSK 170519P00047000 P 05/19/17 47.0 5.10 7.00
GSK 170519P00048000 P 05/19/17 48.0 5.90 7.80
GSK 170519P00049000 P 05/19/17 49.0 6.70 8.30
GSK 170519P00050000 P 05/19/17 50.0 7.60 9.20
GSK 170519P00052500 P 05/19/17 52.5 8.90 12.70
GSK 170519P00055000 P 05/19/17 55.0 11.30 15.10
GSK 170519P00060000 P 05/19/17 60.0 16.30 20.00
GSK 180119C00020000 C 01/19/18 20.0 21.10 25.40
GSK 180119C00023000 C 01/19/18 23.0 18.10 22.40
GSK 180119C00025000 C 01/19/18 25.0 16.10 20.40
GSK 180119C00030000 C 01/19/18 30.0 11.20 15.40
GSK 180119C00033000 C 01/19/18 33.0 9.80 10.80
GSK 180119C00035000 C 01/19/18 35.0 8.10 9.20
GSK 180119C00037000 C 01/19/18 37.0 6.40 7.70
GSK 180119C00040000 C 01/19/18 40.0 4.40 5.50
GSK 180119C00042000 C 01/19/18 42.0 3.50 4.50
GSK 180119C00045000 C 01/19/18 45.0 2.00 2.80
GSK 180119C00047000 C 01/19/18 47.0 1.45 2.05
GSK 180119C00050000 C 01/19/18 50.0 0.90 1.30
GSK 180119C00052500 C 01/19/18 52.5 0.25 0.95
GSK 180119C00055000 C 01/19/18 55.0 0.00 0.75
GSK 180119P00020000 P 01/19/18 20.0 0.05 0.30
GSK 180119P00023000 P 01/19/18 23.0 0.10 0.50
GSK 180119P00025000 P 01/19/18 25.0 0.20 0.60
GSK 180119P00030000 P 01/19/18 30.0 0.60 1.05
GSK 180119P00033000 P 01/19/18 33.0 0.80 1.50
GSK 180119P00035000 P 01/19/18 35.0 1.20 2.15
GSK 180119P00037000 P 01/19/18 37.0 2.05 2.70
GSK 180119P00040000 P 01/19/18 40.0 2.85 3.90
GSK 180119P00042000 P 01/19/18 42.0 3.80 4.70
GSK 180119P00045000 P 01/19/18 45.0 5.10 6.70
GSK 180119P00047000 P 01/19/18 47.0 6.40 8.10
GSK 180119P00050000 P 01/19/18 50.0 8.70 10.30
GSK 180119P00052500 P 01/19/18 52.5 10.80 12.80
GSK 180119P00055000 P 01/19/18 55.0 13.10 15.00

OPRA data is delayed 15 minutes.