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 (2017-07-07)Premium Content

Glaxosmithkline Plc (GSK)
As of Aug 16 2017 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 170818C00025000 C 08/18/17 25.0 14.00 15.00
GSK 170818C00026000 C 08/18/17 26.0 13.00 15.50
GSK 170818C00027000 C 08/18/17 27.0 12.10 14.30
GSK 170818C00028000 C 08/18/17 28.0 10.80 13.10
GSK 170818C00029000 C 08/18/17 29.0 10.10 12.60
GSK 170818C00030000 C 08/18/17 30.0 9.10 11.60
GSK 170818C00031000 C 08/18/17 31.0 8.00 9.20
GSK 170818C00032000 C 08/18/17 32.0 6.90 7.60
GSK 170818C00033000 C 08/18/17 33.0 6.10 6.30
GSK 170818C00034000 C 08/18/17 34.0 4.80 5.60
GSK 170818C00035000 C 08/18/17 35.0 4.10 4.40
GSK 170818C00035500 C 08/18/17 35.5 3.60 3.80
GSK 170818C00036000 C 08/18/17 36.0 2.90 3.40
GSK 170818C00036500 C 08/18/17 36.5 2.65 2.85
GSK 170818C00037000 C 08/18/17 37.0 2.15 2.35
GSK 170818C00037500 C 08/18/17 37.5 1.65 1.95
GSK 170818C00038000 C 08/18/17 38.0 1.15 1.40
GSK 170818C00038500 C 08/18/17 38.5 0.70 0.85
GSK 170818C00039000 C 08/18/17 39.0 0.30 0.40
GSK 170818C00039500 C 08/18/17 39.5 0.05 0.15
GSK 170818C00040000 C 08/18/17 40.0 0.00 0.05
GSK 170818C00040500 C 08/18/17 40.5 0.00 0.05
GSK 170818C00041000 C 08/18/17 41.0 0.00 0.05
GSK 170818C00041500 C 08/18/17 41.5 0.00 0.05
GSK 170818C00042000 C 08/18/17 42.0 0.00 0.05
GSK 170818C00042500 C 08/18/17 42.5 0.00 0.05
GSK 170818C00043000 C 08/18/17 43.0 0.00 0.05
GSK 170818C00043500 C 08/18/17 43.5 0.00 0.05
GSK 170818C00044000 C 08/18/17 44.0 0.00 0.05
GSK 170818C00044500 C 08/18/17 44.5 0.00 0.05
GSK 170818C00045000 C 08/18/17 45.0 0.00 0.05
GSK 170818C00046000 C 08/18/17 46.0 0.00 0.05
GSK 170818C00047000 C 08/18/17 47.0 0.00 0.05
GSK 170818C00048000 C 08/18/17 48.0 0.00 0.05
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 0.05
GSK 170818P00033000 P 08/18/17 33.0 0.00 0.05
GSK 170818P00034000 P 08/18/17 34.0 0.00 0.05
GSK 170818P00035000 P 08/18/17 35.0 0.00 0.05
GSK 170818P00035500 P 08/18/17 35.5 0.00 0.05
GSK 170818P00036000 P 08/18/17 36.0 0.00 0.05
GSK 170818P00036500 P 08/18/17 36.5 0.00 0.05
GSK 170818P00037000 P 08/18/17 37.0 0.00 0.05
GSK 170818P00037500 P 08/18/17 37.5 0.00 0.05
GSK 170818P00038000 P 08/18/17 38.0 0.00 0.05
GSK 170818P00038500 P 08/18/17 38.5 0.00 0.05
GSK 170818P00039000 P 08/18/17 39.0 0.05 0.15
GSK 170818P00039500 P 08/18/17 39.5 0.30 0.40
GSK 170818P00040000 P 08/18/17 40.0 0.70 0.90
GSK 170818P00040500 P 08/18/17 40.5 1.15 1.35
GSK 170818P00041000 P 08/18/17 41.0 1.70 1.85
GSK 170818P00041500 P 08/18/17 41.5 2.20 2.35
GSK 170818P00042000 P 08/18/17 42.0 2.70 2.85
GSK 170818P00042500 P 08/18/17 42.5 3.10 3.40
GSK 170818P00043000 P 08/18/17 43.0 3.70 3.90
GSK 170818P00043500 P 08/18/17 43.5 4.20 4.40
GSK 170818P00044000 P 08/18/17 44.0 4.70 5.20
GSK 170818P00044500 P 08/18/17 44.5 5.20 6.60
GSK 170818P00045000 P 08/18/17 45.0 5.70 5.90
GSK 170818P00046000 P 08/18/17 46.0 6.70 6.90
GSK 170818P00047000 P 08/18/17 47.0 7.60 7.90
GSK 170818P00048000 P 08/18/17 48.0 8.60 10.40
GSK 170818P00049000 P 08/18/17 49.0 8.50 11.90
GSK 170818P00050000 P 08/18/17 50.0 10.70 12.20
GSK 170825C00033000 C 08/25/17 33.0 6.10 6.80
GSK 170825C00034000 C 08/25/17 34.0 5.00 7.30
GSK 170825C00035000 C 08/25/17 35.0 4.10 4.40
GSK 170825C00036000 C 08/25/17 36.0 3.10 3.40
GSK 170825C00037000 C 08/25/17 37.0 2.15 2.35
GSK 170825C00038000 C 08/25/17 38.0 1.20 1.40
GSK 170825C00039000 C 08/25/17 39.0 0.40 0.55
GSK 170825C00040000 C 08/25/17 40.0 0.05 0.20
GSK 170825C00041000 C 08/25/17 41.0 0.00 0.05
GSK 170825C00042000 C 08/25/17 42.0 0.00 0.05
GSK 170825C00043000 C 08/25/17 43.0 0.00 0.05
GSK 170825C00044000 C 08/25/17 44.0 0.00 0.05
GSK 170825C00045000 C 08/25/17 45.0 0.00 0.05
GSK 170825C00046000 C 08/25/17 46.0 0.00 0.05
GSK 170825C00047000 C 08/25/17 47.0 0.00 0.05
GSK 170825C00048000 C 08/25/17 48.0 0.00 0.05
GSK 170825C00049000 C 08/25/17 49.0 0.00 0.05
GSK 170825P00033000 P 08/25/17 33.0 0.00 0.05
GSK 170825P00034000 P 08/25/17 34.0 0.00 0.05
GSK 170825P00035000 P 08/25/17 35.0 0.00 0.05
GSK 170825P00036000 P 08/25/17 36.0 0.00 0.05
GSK 170825P00037000 P 08/25/17 37.0 0.00 0.10
GSK 170825P00038000 P 08/25/17 38.0 0.00 0.20
GSK 170825P00039000 P 08/25/17 39.0 0.20 0.35
GSK 170825P00040000 P 08/25/17 40.0 0.75 0.95
GSK 170825P00041000 P 08/25/17 41.0 1.70 1.85
GSK 170825P00042000 P 08/25/17 42.0 2.70 2.85
GSK 170825P00043000 P 08/25/17 43.0 3.50 3.90
GSK 170825P00044000 P 08/25/17 44.0 4.70 5.30
GSK 170825P00045000 P 08/25/17 45.0 5.70 6.30
GSK 170825P00046000 P 08/25/17 46.0 6.50 7.10
GSK 170825P00047000 P 08/25/17 47.0 7.50 10.10
GSK 170825P00048000 P 08/25/17 48.0 8.60 10.90
GSK 170825P00049000 P 08/25/17 49.0 9.70 10.40
GSK 170901C00033000 C 09/01/17 33.0 6.10 6.90
GSK 170901C00034000 C 09/01/17 34.0 5.10 5.40
GSK 170901C00035000 C 09/01/17 35.0 4.10 4.40
GSK 170901C00036000 C 09/01/17 36.0 2.90 3.40
GSK 170901C00037000 C 09/01/17 37.0 2.20 2.35
GSK 170901C00038000 C 09/01/17 38.0 1.25 1.45
GSK 170901C00039000 C 09/01/17 39.0 0.55 0.70
GSK 170901C00040000 C 09/01/17 40.0 0.10 0.25
GSK 170901C00041000 C 09/01/17 41.0 0.00 0.10
GSK 170901C00042000 C 09/01/17 42.0 0.00 0.05
GSK 170901C00043000 C 09/01/17 43.0 0.00 0.05
GSK 170901C00044000 C 09/01/17 44.0 0.00 0.05
GSK 170901C00045000 C 09/01/17 45.0 0.00 0.05
GSK 170901C00046000 C 09/01/17 46.0 0.00 0.05
GSK 170901C00047000 C 09/01/17 47.0 0.00 0.05
GSK 170901C00048000 C 09/01/17 48.0 0.00 0.05
GSK 170901C00049000 C 09/01/17 49.0 0.00 0.05
GSK 170901P00033000 P 09/01/17 33.0 0.00 0.05
GSK 170901P00034000 P 09/01/17 34.0 0.00 0.05
GSK 170901P00035000 P 09/01/17 35.0 0.00 0.05
GSK 170901P00036000 P 09/01/17 36.0 0.00 0.05
GSK 170901P00037000 P 09/01/17 37.0 0.00 0.10
GSK 170901P00038000 P 09/01/17 38.0 0.05 0.15
GSK 170901P00039000 P 09/01/17 39.0 0.30 0.45
GSK 170901P00040000 P 09/01/17 40.0 0.85 1.00
GSK 170901P00041000 P 09/01/17 41.0 1.70 1.85
GSK 170901P00042000 P 09/01/17 42.0 2.70 2.85
GSK 170901P00043000 P 09/01/17 43.0 3.70 4.10
GSK 170901P00044000 P 09/01/17 44.0 4.60 4.90
GSK 170901P00045000 P 09/01/17 45.0 5.70 5.90
GSK 170901P00046000 P 09/01/17 46.0 6.70 7.10
GSK 170901P00047000 P 09/01/17 47.0 6.70 9.80
GSK 170901P00048000 P 09/01/17 48.0 8.70 11.00
GSK 170901P00049000 P 09/01/17 49.0 9.70 10.20
GSK 170908C00033000 C 09/08/17 33.0 6.10 6.40
GSK 170908C00034000 C 09/08/17 34.0 4.90 5.40
GSK 170908C00035000 C 09/08/17 35.0 4.10 4.40
GSK 170908C00036000 C 09/08/17 36.0 2.90 3.40
GSK 170908C00037000 C 09/08/17 37.0 2.25 2.40
GSK 170908C00038000 C 09/08/17 38.0 1.35 1.50
GSK 170908C00039000 C 09/08/17 39.0 0.60 0.75
GSK 170908C00040000 C 09/08/17 40.0 0.15 0.30
GSK 170908C00041000 C 09/08/17 41.0 0.00 0.10
GSK 170908C00042000 C 09/08/17 42.0 0.00 0.05
GSK 170908C00043000 C 09/08/17 43.0 0.00 0.05
GSK 170908C00044000 C 09/08/17 44.0 0.00 0.05
GSK 170908C00045000 C 09/08/17 45.0 0.00 0.05
GSK 170908C00046000 C 09/08/17 46.0 0.00 0.05
GSK 170908C00047000 C 09/08/17 47.0 0.00 0.05
GSK 170908C00048000 C 09/08/17 48.0 0.00 0.05
GSK 170908P00033000 P 09/08/17 33.0 0.00 0.05
GSK 170908P00034000 P 09/08/17 34.0 0.00 0.05
GSK 170908P00035000 P 09/08/17 35.0 0.00 0.05
GSK 170908P00036000 P 09/08/17 36.0 0.00 0.25
GSK 170908P00037000 P 09/08/17 37.0 0.00 0.10
GSK 170908P00038000 P 09/08/17 38.0 0.10 0.35
GSK 170908P00039000 P 09/08/17 39.0 0.35 0.45
GSK 170908P00040000 P 09/08/17 40.0 0.90 1.05
GSK 170908P00041000 P 09/08/17 41.0 1.60 1.90
GSK 170908P00042000 P 09/08/17 42.0 2.70 2.85
GSK 170908P00043000 P 09/08/17 43.0 3.60 4.10
GSK 170908P00044000 P 09/08/17 44.0 4.60 4.90
GSK 170908P00045000 P 09/08/17 45.0 5.70 6.00
GSK 170908P00046000 P 09/08/17 46.0 5.90 7.40
GSK 170908P00047000 P 09/08/17 47.0 6.80 8.40
GSK 170908P00048000 P 09/08/17 48.0 8.60 8.90
GSK 170915C00030000 C 09/15/17 30.0 9.10 9.70
GSK 170915C00034000 C 09/15/17 34.0 5.10 5.40
GSK 170915C00035000 C 09/15/17 35.0 4.10 4.40
GSK 170915C00036000 C 09/15/17 36.0 3.20 3.40
GSK 170915C00037000 C 09/15/17 37.0 2.10 2.40
GSK 170915C00038000 C 09/15/17 38.0 1.40 1.55
GSK 170915C00039000 C 09/15/17 39.0 0.70 0.85
GSK 170915C00040000 C 09/15/17 40.0 0.25 0.35
GSK 170915C00041000 C 09/15/17 41.0 0.05 0.15
GSK 170915C00042000 C 09/15/17 42.0 0.00 0.05
GSK 170915C00043000 C 09/15/17 43.0 0.00 0.05
GSK 170915C00044000 C 09/15/17 44.0 0.00 0.05
GSK 170915C00045000 C 09/15/17 45.0 0.00 0.05
GSK 170915C00046000 C 09/15/17 46.0 0.00 0.05
GSK 170915C00047000 C 09/15/17 47.0 0.00 0.05
GSK 170915C00048000 C 09/15/17 48.0 0.00 0.05
GSK 170915C00049000 C 09/15/17 49.0 0.00 0.05
GSK 170915C00050000 C 09/15/17 50.0 0.00 0.05
GSK 170915C00052500 C 09/15/17 52.5 0.00 0.05
GSK 170915C00055000 C 09/15/17 55.0 0.00 0.05
GSK 170915P00030000 P 09/15/17 30.0 0.00 0.05
GSK 170915P00034000 P 09/15/17 34.0 0.00 0.05
GSK 170915P00035000 P 09/15/17 35.0 0.00 0.05
GSK 170915P00036000 P 09/15/17 36.0 0.00 0.10
GSK 170915P00037000 P 09/15/17 37.0 0.05 0.15
GSK 170915P00038000 P 09/15/17 38.0 0.15 0.25
GSK 170915P00039000 P 09/15/17 39.0 0.40 0.55
GSK 170915P00040000 P 09/15/17 40.0 0.95 1.10
GSK 170915P00041000 P 09/15/17 41.0 1.75 1.90
GSK 170915P00042000 P 09/15/17 42.0 2.70 2.85
GSK 170915P00043000 P 09/15/17 43.0 3.70 4.00
GSK 170915P00044000 P 09/15/17 44.0 4.70 4.90
GSK 170915P00045000 P 09/15/17 45.0 5.60 5.90
GSK 170915P00046000 P 09/15/17 46.0 6.70 7.20
GSK 170915P00047000 P 09/15/17 47.0 6.40 8.80
GSK 170915P00048000 P 09/15/17 48.0 8.40 9.00
GSK 170915P00049000 P 09/15/17 49.0 8.20 11.10
GSK 170915P00050000 P 09/15/17 50.0 10.60 10.90
GSK 170915P00052500 P 09/15/17 52.5 13.10 13.40
GSK 170915P00055000 P 09/15/17 55.0 15.70 15.90
GSK 170922C00033000 C 09/22/17 33.0 6.20 6.40
GSK 170922C00034000 C 09/22/17 34.0 5.20 5.40
GSK 170922C00035000 C 09/22/17 35.0 3.90 4.40
GSK 170922C00036000 C 09/22/17 36.0 2.95 3.40
GSK 170922C00037000 C 09/22/17 37.0 2.30 2.50
GSK 170922C00038000 C 09/22/17 38.0 1.45 1.60
GSK 170922C00039000 C 09/22/17 39.0 0.75 0.90
GSK 170922C00040000 C 09/22/17 40.0 0.30 0.40
GSK 170922C00041000 C 09/22/17 41.0 0.10 0.20
GSK 170922C00042000 C 09/22/17 42.0 0.00 0.10
GSK 170922C00043000 C 09/22/17 43.0 0.00 0.05
GSK 170922C00044000 C 09/22/17 44.0 0.00 0.05
GSK 170922C00045000 C 09/22/17 45.0 0.00 0.05
GSK 170922C00046000 C 09/22/17 46.0 0.00 0.05
GSK 170922C00047000 C 09/22/17 47.0 0.00 0.05
GSK 170922C00048000 C 09/22/17 48.0 0.00 0.05
GSK 170922P00033000 P 09/22/17 33.0 0.00 0.05
GSK 170922P00034000 P 09/22/17 34.0 0.00 0.05
GSK 170922P00035000 P 09/22/17 35.0 0.00 0.15
GSK 170922P00036000 P 09/22/17 36.0 0.00 0.10
GSK 170922P00037000 P 09/22/17 37.0 0.05 0.20
GSK 170922P00038000 P 09/22/17 38.0 0.20 0.35
GSK 170922P00039000 P 09/22/17 39.0 0.50 0.65
GSK 170922P00040000 P 09/22/17 40.0 1.00 1.15
GSK 170922P00041000 P 09/22/17 41.0 1.80 1.95
GSK 170922P00042000 P 09/22/17 42.0 2.70 2.85
GSK 170922P00043000 P 09/22/17 43.0 3.70 3.90
GSK 170922P00044000 P 09/22/17 44.0 4.70 5.30
GSK 170922P00045000 P 09/22/17 45.0 5.70 5.90
GSK 170922P00046000 P 09/22/17 46.0 6.70 6.90
GSK 170922P00047000 P 09/22/17 47.0 7.60 7.90
GSK 170922P00048000 P 09/22/17 48.0 8.60 8.90
GSK 170929C00033000 C 09/29/17 33.0 6.10 6.40
GSK 170929C00034000 C 09/29/17 34.0 4.80 5.50
GSK 170929C00035000 C 09/29/17 35.0 4.10 4.50
GSK 170929C00036000 C 09/29/17 36.0 3.20 3.50
GSK 170929C00037000 C 09/29/17 37.0 2.35 2.55
GSK 170929C00038000 C 09/29/17 38.0 1.50 1.70
GSK 170929C00039000 C 09/29/17 39.0 0.80 1.20
GSK 170929C00040000 C 09/29/17 40.0 0.35 0.55
GSK 170929C00041000 C 09/29/17 41.0 0.10 0.20
GSK 170929C00042000 C 09/29/17 42.0 0.00 0.10
GSK 170929C00043000 C 09/29/17 43.0 0.00 0.10
GSK 170929C00044000 C 09/29/17 44.0 0.00 0.05
GSK 170929C00045000 C 09/29/17 45.0 0.00 0.05
GSK 170929C00046000 C 09/29/17 46.0 0.00 0.05
GSK 170929P00033000 P 09/29/17 33.0 0.00 0.05
GSK 170929P00034000 P 09/29/17 34.0 0.00 0.10
GSK 170929P00035000 P 09/29/17 35.0 0.00 0.10
GSK 170929P00036000 P 09/29/17 36.0 0.05 0.15
GSK 170929P00037000 P 09/29/17 37.0 0.10 0.25
GSK 170929P00038000 P 09/29/17 38.0 0.25 0.45
GSK 170929P00039000 P 09/29/17 39.0 0.55 0.75
GSK 170929P00040000 P 09/29/17 40.0 1.05 1.35
GSK 170929P00041000 P 09/29/17 41.0 1.80 2.00
GSK 170929P00042000 P 09/29/17 42.0 2.65 2.90
GSK 170929P00043000 P 09/29/17 43.0 3.70 3.90
GSK 170929P00044000 P 09/29/17 44.0 4.70 5.20
GSK 170929P00045000 P 09/29/17 45.0 5.70 6.00
GSK 170929P00046000 P 09/29/17 46.0 6.70 6.90
GSK 171117C00030000 C 11/17/17 30.0 9.10 9.50
GSK 171117C00031000 C 11/17/17 31.0 7.70 8.90
GSK 171117C00032000 C 11/17/17 32.0 6.50 8.00
GSK 171117C00033000 C 11/17/17 33.0 6.00 6.50
GSK 171117C00034000 C 11/17/17 34.0 4.30 5.50
GSK 171117C00035000 C 11/17/17 35.0 4.30 4.60
GSK 171117C00036000 C 11/17/17 36.0 3.00 3.70
GSK 171117C00037000 C 11/17/17 37.0 2.65 2.80
GSK 171117C00038000 C 11/17/17 38.0 1.90 2.05
GSK 171117C00039000 C 11/17/17 39.0 1.25 1.40
GSK 171117C00040000 C 11/17/17 40.0 0.70 0.90
GSK 171117C00041000 C 11/17/17 41.0 0.40 0.50
GSK 171117C00042000 C 11/17/17 42.0 0.20 0.25
GSK 171117C00043000 C 11/17/17 43.0 0.05 0.20
GSK 171117C00044000 C 11/17/17 44.0 0.00 0.15
GSK 171117C00045000 C 11/17/17 45.0 0.00 0.10
GSK 171117C00046000 C 11/17/17 46.0 0.00 0.10
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 0.10
GSK 171117P00032000 P 11/17/17 32.0 0.00 0.10
GSK 171117P00033000 P 11/17/17 33.0 0.05 0.15
GSK 171117P00034000 P 11/17/17 34.0 0.10 0.20
GSK 171117P00035000 P 11/17/17 35.0 0.15 0.30
GSK 171117P00036000 P 11/17/17 36.0 0.25 0.40
GSK 171117P00037000 P 11/17/17 37.0 0.45 0.60
GSK 171117P00038000 P 11/17/17 38.0 0.75 0.90
GSK 171117P00039000 P 11/17/17 39.0 1.15 1.45
GSK 171117P00040000 P 11/17/17 40.0 1.70 1.90
GSK 171117P00041000 P 11/17/17 41.0 2.40 2.65
GSK 171117P00042000 P 11/17/17 42.0 3.20 3.50
GSK 171117P00043000 P 11/17/17 43.0 4.10 4.30
GSK 171117P00044000 P 11/17/17 44.0 4.90 5.50
GSK 171117P00045000 P 11/17/17 45.0 6.00 6.30
GSK 171117P00046000 P 11/17/17 46.0 7.00 7.20
GSK 171117P00047000 P 11/17/17 47.0 8.00 8.20
GSK 171117P00048000 P 11/17/17 48.0 8.90 9.40
GSK 171117P00049000 P 11/17/17 49.0 9.70 10.40
GSK 171117P00050000 P 11/17/17 50.0 11.00 11.20
GSK 171117P00055000 P 11/17/17 55.0 15.70 16.30
GSK 180119C00020000 C 01/19/18 20.0 18.10 21.80
GSK 180119C00023000 C 01/19/18 23.0 14.00 17.80
GSK 180119C00024000 C 01/19/18 24.0 13.00 16.80
GSK 180119C00025000 C 01/19/18 25.0 13.00 15.40
GSK 180119C00026000 C 01/19/18 26.0 11.40 14.00
GSK 180119C00027000 C 01/19/18 27.0 10.20 13.20
GSK 180119C00028000 C 01/19/18 28.0 9.10 12.90
GSK 180119C00029000 C 01/19/18 29.0 8.40 11.30
GSK 180119C00030000 C 01/19/18 30.0 8.10 9.60
GSK 180119C00031000 C 01/19/18 31.0 6.60 8.80
GSK 180119C00032000 C 01/19/18 32.0 6.90 7.90
GSK 180119C00033000 C 01/19/18 33.0 5.30 6.70
GSK 180119C00034000 C 01/19/18 34.0 5.10 5.80
GSK 180119C00035000 C 01/19/18 35.0 4.40 4.70
GSK 180119C00036000 C 01/19/18 36.0 3.60 4.40
GSK 180119C00037000 C 01/19/18 37.0 2.80 3.20
GSK 180119C00038000 C 01/19/18 38.0 2.05 2.30
GSK 180119C00039000 C 01/19/18 39.0 1.50 1.65
GSK 180119C00040000 C 01/19/18 40.0 1.00 1.15
GSK 180119C00041000 C 01/19/18 41.0 0.55 0.75
GSK 180119C00042000 C 01/19/18 42.0 0.35 0.50
GSK 180119C00043000 C 01/19/18 43.0 0.20 0.35
GSK 180119C00044000 C 01/19/18 44.0 0.10 0.20
GSK 180119C00045000 C 01/19/18 45.0 0.05 0.15
GSK 180119C00046000 C 01/19/18 46.0 0.00 0.10
GSK 180119C00047000 C 01/19/18 47.0 0.00 0.10
GSK 180119C00048000 C 01/19/18 48.0 0.00 0.10
GSK 180119C00049000 C 01/19/18 49.0 0.00 0.05
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 0.10
GSK 180119P00026000 P 01/19/18 26.0 0.00 0.05
GSK 180119P00027000 P 01/19/18 27.0 0.00 0.10
GSK 180119P00028000 P 01/19/18 28.0 0.00 0.15
GSK 180119P00029000 P 01/19/18 29.0 0.00 0.15
GSK 180119P00030000 P 01/19/18 30.0 0.05 0.20
GSK 180119P00031000 P 01/19/18 31.0 0.05 0.20
GSK 180119P00032000 P 01/19/18 32.0 0.10 0.25
GSK 180119P00033000 P 01/19/18 33.0 0.15 0.30
GSK 180119P00034000 P 01/19/18 34.0 0.20 0.35
GSK 180119P00035000 P 01/19/18 35.0 0.35 0.50
GSK 180119P00036000 P 01/19/18 36.0 0.50 0.65
GSK 180119P00037000 P 01/19/18 37.0 0.75 0.90
GSK 180119P00038000 P 01/19/18 38.0 1.05 1.20
GSK 180119P00039000 P 01/19/18 39.0 1.45 1.70
GSK 180119P00040000 P 01/19/18 40.0 1.95 2.15
GSK 180119P00041000 P 01/19/18 41.0 2.60 2.85
GSK 180119P00042000 P 01/19/18 42.0 3.30 3.60
GSK 180119P00043000 P 01/19/18 43.0 4.20 4.50
GSK 180119P00044000 P 01/19/18 44.0 5.00 5.60
GSK 180119P00045000 P 01/19/18 45.0 5.50 6.50
GSK 180119P00046000 P 01/19/18 46.0 6.10 7.40
GSK 180119P00047000 P 01/19/18 47.0 6.80 8.50
GSK 180119P00048000 P 01/19/18 48.0 7.40 9.80
GSK 180119P00049000 P 01/19/18 49.0 7.80 11.70
GSK 180119P00050000 P 01/19/18 50.0 9.40 13.30
GSK 180119P00052500 P 01/19/18 52.5 11.20 15.00
GSK 180119P00055000 P 01/19/18 55.0 14.00 18.20
GSK 180216C00026000 C 02/16/18 26.0 12.80 13.40
GSK 180216C00027000 C 02/16/18 27.0 11.80 12.90
GSK 180216C00028000 C 02/16/18 28.0 9.50 13.20
GSK 180216C00029000 C 02/16/18 29.0 9.30 11.00
GSK 180216C00030000 C 02/16/18 30.0 8.90 9.70
GSK 180216C00031000 C 02/16/18 31.0 7.90 8.60
GSK 180216C00032000 C 02/16/18 32.0 6.20 7.70
GSK 180216C00033000 C 02/16/18 33.0 6.00 6.80
GSK 180216C00034000 C 02/16/18 34.0 5.40 5.70
GSK 180216C00035000 C 02/16/18 35.0 4.50 4.80
GSK 180216C00036000 C 02/16/18 36.0 3.70 3.90
GSK 180216C00037000 C 02/16/18 37.0 2.60 3.20
GSK 180216C00038000 C 02/16/18 38.0 2.10 2.45
GSK 180216C00039000 C 02/16/18 39.0 1.50 1.85
GSK 180216C00040000 C 02/16/18 40.0 1.10 1.40
GSK 180216C00041000 C 02/16/18 41.0 0.75 0.95
GSK 180216C00042000 C 02/16/18 42.0 0.45 0.65
GSK 180216C00043000 C 02/16/18 43.0 0.25 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 0.20
GSK 180216C00047000 C 02/16/18 47.0 0.00 0.15
GSK 180216C00048000 C 02/16/18 48.0 0.00 0.10
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 0.10
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 0.05 0.20
GSK 180216P00031000 P 02/16/18 31.0 0.10 0.25
GSK 180216P00032000 P 02/16/18 32.0 0.15 0.30
GSK 180216P00033000 P 02/16/18 33.0 0.20 0.35
GSK 180216P00034000 P 02/16/18 34.0 0.30 0.45
GSK 180216P00035000 P 02/16/18 35.0 0.45 0.60
GSK 180216P00036000 P 02/16/18 36.0 0.60 0.80
GSK 180216P00037000 P 02/16/18 37.0 0.85 1.05
GSK 180216P00038000 P 02/16/18 38.0 1.15 1.40
GSK 180216P00039000 P 02/16/18 39.0 1.60 1.85
GSK 180216P00040000 P 02/16/18 40.0 2.10 2.50
GSK 180216P00041000 P 02/16/18 41.0 2.75 2.95
GSK 180216P00042000 P 02/16/18 42.0 3.40 3.70
GSK 180216P00043000 P 02/16/18 43.0 4.20 4.80
GSK 180216P00044000 P 02/16/18 44.0 5.10 5.70
GSK 180216P00045000 P 02/16/18 45.0 6.00 6.60
GSK 180216P00046000 P 02/16/18 46.0 6.30 7.70
GSK 180216P00047000 P 02/16/18 47.0 7.60 9.30
GSK 180216P00048000 P 02/16/18 48.0 7.80 10.40
GSK 180216P00049000 P 02/16/18 49.0 9.80 10.60
GSK 180216P00050000 P 02/16/18 50.0 10.30 12.70
GSK 180216P00052500 P 02/16/18 52.5 11.60 15.80
GSK 180216P00055000 P 02/16/18 55.0 13.90 18.10
GSK 180216P00060000 P 02/16/18 60.0 19.10 23.10
GSK 180216P00065000 P 02/16/18 65.0 24.10 27.90
GSK 180316C00025000 C 03/16/18 25.0 12.40 16.10
GSK 180316C00026000 C 03/16/18 26.0 10.90 15.00
GSK 180316C00027000 C 03/16/18 27.0 10.00 14.40
GSK 180316C00028000 C 03/16/18 28.0 9.10 13.50
GSK 180316C00029000 C 03/16/18 29.0 8.40 12.40
GSK 180316C00030000 C 03/16/18 30.0 7.30 11.50
GSK 180316C00031000 C 03/16/18 31.0 6.10 10.40
GSK 180316C00032000 C 03/16/18 32.0 5.10 9.10
GSK 180316C00033000 C 03/16/18 33.0 6.30 6.80
GSK 180316C00034000 C 03/16/18 34.0 4.70 5.80
GSK 180316C00035000 C 03/16/18 35.0 4.50 5.40
GSK 180316C00036000 C 03/16/18 36.0 3.70 4.00
GSK 180316C00037000 C 03/16/18 37.0 2.80 3.20
GSK 180316C00038000 C 03/16/18 38.0 2.25 2.50
GSK 180316C00039000 C 03/16/18 39.0 1.50 1.90
GSK 180316C00040000 C 03/16/18 40.0 1.05 1.40
GSK 180316C00041000 C 03/16/18 41.0 0.80 1.00
GSK 180316C00042000 C 03/16/18 42.0 0.50 0.60
GSK 180316C00043000 C 03/16/18 43.0 0.30 0.50
GSK 180316C00044000 C 03/16/18 44.0 0.15 0.30
GSK 180316C00045000 C 03/16/18 45.0 0.10 0.25
GSK 180316C00046000 C 03/16/18 46.0 0.00 0.15
GSK 180316C00047000 C 03/16/18 47.0 0.00 0.15
GSK 180316C00048000 C 03/16/18 48.0 0.00 0.10
GSK 180316C00049000 C 03/16/18 49.0 0.00 0.10
GSK 180316P00025000 P 03/16/18 25.0 0.00 0.10
GSK 180316P00026000 P 03/16/18 26.0 0.00 0.15
GSK 180316P00027000 P 03/16/18 27.0 0.00 0.15
GSK 180316P00028000 P 03/16/18 28.0 0.00 0.20
GSK 180316P00029000 P 03/16/18 29.0 0.00 0.30
GSK 180316P00030000 P 03/16/18 30.0 0.10 0.30
GSK 180316P00031000 P 03/16/18 31.0 0.15 0.35
GSK 180316P00032000 P 03/16/18 32.0 0.20 0.40
GSK 180316P00033000 P 03/16/18 33.0 0.30 0.45
GSK 180316P00034000 P 03/16/18 34.0 0.40 0.65
GSK 180316P00035000 P 03/16/18 35.0 0.60 0.85
GSK 180316P00036000 P 03/16/18 36.0 0.80 1.10
GSK 180316P00037000 P 03/16/18 37.0 1.05 1.30
GSK 180316P00038000 P 03/16/18 38.0 1.45 1.65
GSK 180316P00039000 P 03/16/18 39.0 1.90 2.10
GSK 180316P00040000 P 03/16/18 40.0 2.40 3.00
GSK 180316P00041000 P 03/16/18 41.0 3.00 3.50
GSK 180316P00042000 P 03/16/18 42.0 3.70 4.10
GSK 180316P00043000 P 03/16/18 43.0 4.60 5.90
GSK 180316P00044000 P 03/16/18 44.0 5.00 7.40
GSK 180316P00045000 P 03/16/18 45.0 5.00 7.60
GSK 180316P00046000 P 03/16/18 46.0 6.00 8.40
GSK 180316P00047000 P 03/16/18 47.0 6.50 10.60
GSK 180316P00048000 P 03/16/18 48.0 7.40 11.60
GSK 180316P00049000 P 03/16/18 49.0 9.70 11.00
GSK 180615C00025000 C 06/15/18 25.0 12.40 16.70
GSK 180615C00030000 C 06/15/18 30.0 7.10 11.80
GSK 180615C00035000 C 06/15/18 35.0 4.60 5.00
GSK 180615C00040000 C 06/15/18 40.0 1.35 1.85
GSK 180615C00045000 C 06/15/18 45.0 0.20 0.40
GSK 180615P00025000 P 06/15/18 25.0 0.00 0.20
GSK 180615P00030000 P 06/15/18 30.0 0.25 0.55
GSK 180615P00035000 P 06/15/18 35.0 0.90 1.10
GSK 180615P00040000 P 06/15/18 40.0 2.85 3.20
GSK 180615P00045000 P 06/15/18 45.0 6.70 7.10
GSK 190118C00020000 C 01/18/19 20.0 17.60 21.60
GSK 190118C00023000 C 01/18/19 23.0 14.00 18.80
GSK 190118C00025000 C 01/18/19 25.0 12.00 16.80
GSK 190118C00028000 C 01/18/19 28.0 9.10 13.70
GSK 190118C00030000 C 01/18/19 30.0 7.80 11.70
GSK 190118C00033000 C 01/18/19 33.0 6.40 7.60
GSK 190118C00035000 C 01/18/19 35.0 4.80 5.50
GSK 190118C00038000 C 01/18/19 38.0 2.75 3.40
GSK 190118C00040000 C 01/18/19 40.0 1.80 2.45
GSK 190118C00042000 C 01/18/19 42.0 1.10 1.65
GSK 190118C00045000 C 01/18/19 45.0 0.50 0.70
GSK 190118C00047000 C 01/18/19 47.0 0.25 0.55
GSK 190118C00050000 C 01/18/19 50.0 0.10 0.30
GSK 190118C00052500 C 01/18/19 52.5 0.00 0.20
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 0.15 0.25
GSK 190118P00023000 P 01/18/19 23.0 0.20 0.30
GSK 190118P00025000 P 01/18/19 25.0 0.20 0.50
GSK 190118P00028000 P 01/18/19 28.0 0.40 0.80
GSK 190118P00030000 P 01/18/19 30.0 0.60 1.00
GSK 190118P00033000 P 01/18/19 33.0 1.15 1.65
GSK 190118P00035000 P 01/18/19 35.0 1.60 2.25
GSK 190118P00038000 P 01/18/19 38.0 2.85 3.40
GSK 190118P00040000 P 01/18/19 40.0 3.90 4.70
GSK 190118P00042000 P 01/18/19 42.0 5.20 6.00
GSK 190118P00045000 P 01/18/19 45.0 7.50 8.90
GSK 190118P00047000 P 01/18/19 47.0 8.90 10.20
GSK 190118P00050000 P 01/18/19 50.0 11.60 13.50
GSK 190118P00052500 P 01/18/19 52.5 12.30 17.00
GSK 190118P00055000 P 01/18/19 55.0 14.70 19.50
GSK 190118P00060000 P 01/18/19 60.0 19.90 24.20

OPRA data is delayed 15 minutes.