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 Jul 22 2016 4:37PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 160729C00025000 C 07/29/16 25.0 16.80 19.40
GSK 160729C00030000 C 07/29/16 30.0 13.10 14.60
GSK 160729C00035000 C 07/29/16 35.0 8.60 9.20
GSK 160729C00036000 C 07/29/16 36.0 7.60 8.20
GSK 160729C00036500 C 07/29/16 36.5 7.10 7.70
GSK 160729C00037000 C 07/29/16 37.0 6.60 7.20
GSK 160729C00037500 C 07/29/16 37.5 6.10 6.70
GSK 160729C00038000 C 07/29/16 38.0 5.60 6.20
GSK 160729C00038500 C 07/29/16 38.5 5.10 5.70
GSK 160729C00039000 C 07/29/16 39.0 4.60 5.20
GSK 160729C00039500 C 07/29/16 39.5 4.10 4.70
GSK 160729C00040000 C 07/29/16 40.0 3.60 4.20
GSK 160729C00040500 C 07/29/16 40.5 3.10 3.70
GSK 160729C00041000 C 07/29/16 41.0 2.65 3.30
GSK 160729C00041500 C 07/29/16 41.5 2.25 2.65
GSK 160729C00042000 C 07/29/16 42.0 1.75 2.25
GSK 160729C00042500 C 07/29/16 42.5 1.35 1.80
GSK 160729C00043000 C 07/29/16 43.0 1.05 1.30
GSK 160729C00043500 C 07/29/16 43.5 0.75 0.90
GSK 160729C00044000 C 07/29/16 44.0 0.45 0.60
GSK 160729C00044500 C 07/29/16 44.5 0.25 0.40
GSK 160729C00045000 C 07/29/16 45.0 0.10 0.25
GSK 160729C00045500 C 07/29/16 45.5 0.00 0.10
GSK 160729C00046000 C 07/29/16 46.0 0.00 0.05
GSK 160729C00046500 C 07/29/16 46.5 0.00 0.15
GSK 160729C00047000 C 07/29/16 47.0 0.00 0.10
GSK 160729C00047500 C 07/29/16 47.5 0.00 0.10
GSK 160729C00048000 C 07/29/16 48.0 0.00 0.05
GSK 160729C00048500 C 07/29/16 48.5 0.00 0.05
GSK 160729C00049000 C 07/29/16 49.0 0.00 0.05
GSK 160729C00049500 C 07/29/16 49.5 0.00 0.05
GSK 160729C00050000 C 07/29/16 50.0 0.00 0.05
GSK 160729C00050500 C 07/29/16 50.5 0.00 0.05
GSK 160729C00051000 C 07/29/16 51.0 0.00 0.05
GSK 160729C00051500 C 07/29/16 51.5 0.00 0.05
GSK 160729C00052000 C 07/29/16 52.0 0.00 0.05
GSK 160729C00052500 C 07/29/16 52.5 0.00 0.05
GSK 160729C00053000 C 07/29/16 53.0 0.00 0.05
GSK 160729C00055000 C 07/29/16 55.0 0.00 0.05
GSK 160729C00060000 C 07/29/16 60.0 0.00 0.05
GSK 160729C00065000 C 07/29/16 65.0 0.00 0.05
GSK 160729P00025000 P 07/29/16 25.0 0.00 0.05
GSK 160729P00030000 P 07/29/16 30.0 0.00 0.05
GSK 160729P00035000 P 07/29/16 35.0 0.00 0.05
GSK 160729P00036000 P 07/29/16 36.0 0.00 0.05
GSK 160729P00036500 P 07/29/16 36.5 0.00 0.05
GSK 160729P00037000 P 07/29/16 37.0 0.00 0.05
GSK 160729P00037500 P 07/29/16 37.5 0.00 0.10
GSK 160729P00038000 P 07/29/16 38.0 0.00 0.10
GSK 160729P00038500 P 07/29/16 38.5 0.00 0.10
GSK 160729P00039000 P 07/29/16 39.0 0.00 0.15
GSK 160729P00039500 P 07/29/16 39.5 0.00 0.20
GSK 160729P00040000 P 07/29/16 40.0 0.00 0.25
GSK 160729P00040500 P 07/29/16 40.5 0.00 0.25
GSK 160729P00041000 P 07/29/16 41.0 0.00 0.30
GSK 160729P00041500 P 07/29/16 41.5 0.05 0.25
GSK 160729P00042000 P 07/29/16 42.0 0.05 0.20
GSK 160729P00042500 P 07/29/16 42.5 0.10 0.25
GSK 160729P00043000 P 07/29/16 43.0 0.20 0.35
GSK 160729P00043500 P 07/29/16 43.5 0.35 0.50
GSK 160729P00044000 P 07/29/16 44.0 0.50 0.70
GSK 160729P00044500 P 07/29/16 44.5 0.80 1.05
GSK 160729P00045000 P 07/29/16 45.0 1.05 1.55
GSK 160729P00045500 P 07/29/16 45.5 1.50 1.95
GSK 160729P00046000 P 07/29/16 46.0 2.00 2.30
GSK 160729P00046500 P 07/29/16 46.5 2.35 2.95
GSK 160729P00047000 P 07/29/16 47.0 2.85 3.40
GSK 160729P00047500 P 07/29/16 47.5 3.30 3.90
GSK 160729P00048000 P 07/29/16 48.0 3.80 4.40
GSK 160729P00048500 P 07/29/16 48.5 4.30 4.90
GSK 160729P00049000 P 07/29/16 49.0 4.80 5.60
GSK 160729P00049500 P 07/29/16 49.5 5.30 5.90
GSK 160729P00050000 P 07/29/16 50.0 5.80 6.40
GSK 160729P00050500 P 07/29/16 50.5 6.30 6.90
GSK 160729P00051000 P 07/29/16 51.0 6.80 7.40
GSK 160729P00051500 P 07/29/16 51.5 7.30 7.90
GSK 160729P00052000 P 07/29/16 52.0 7.80 8.40
GSK 160729P00052500 P 07/29/16 52.5 8.30 8.90
GSK 160729P00053000 P 07/29/16 53.0 8.80 9.40
GSK 160729P00055000 P 07/29/16 55.0 8.90 11.90
GSK 160729P00060000 P 07/29/16 60.0 13.90 16.90
GSK 160729P00065000 P 07/29/16 65.0 20.70 21.70
GSK 160805C00032000 C 08/05/16 32.0 11.30 12.50
GSK 160805C00033000 C 08/05/16 33.0 10.10 11.70
GSK 160805C00034000 C 08/05/16 34.0 9.60 10.40
GSK 160805C00035000 C 08/05/16 35.0 8.60 9.30
GSK 160805C00035500 C 08/05/16 35.5 8.10 8.80
GSK 160805C00036000 C 08/05/16 36.0 7.60 8.30
GSK 160805C00036500 C 08/05/16 36.5 7.10 7.80
GSK 160805C00037000 C 08/05/16 37.0 6.60 7.30
GSK 160805C00037500 C 08/05/16 37.5 6.10 6.80
GSK 160805C00038000 C 08/05/16 38.0 5.60 6.30
GSK 160805C00038500 C 08/05/16 38.5 5.10 5.70
GSK 160805C00039000 C 08/05/16 39.0 4.60 5.40
GSK 160805C00039500 C 08/05/16 39.5 4.10 4.80
GSK 160805C00040000 C 08/05/16 40.0 3.70 4.30
GSK 160805C00040500 C 08/05/16 40.5 3.20 3.80
GSK 160805C00041000 C 08/05/16 41.0 2.60 3.40
GSK 160805C00041500 C 08/05/16 41.5 2.25 2.85
GSK 160805C00042000 C 08/05/16 42.0 1.85 2.35
GSK 160805C00042500 C 08/05/16 42.5 1.45 1.90
GSK 160805C00043000 C 08/05/16 43.0 1.10 1.45
GSK 160805C00043500 C 08/05/16 43.5 0.80 1.05
GSK 160805C00044000 C 08/05/16 44.0 0.60 0.75
GSK 160805C00044500 C 08/05/16 44.5 0.25 0.55
GSK 160805C00045000 C 08/05/16 45.0 0.10 0.35
GSK 160805C00045500 C 08/05/16 45.5 0.05 0.30
GSK 160805C00046000 C 08/05/16 46.0 0.00 0.25
GSK 160805C00046500 C 08/05/16 46.5 0.00 0.20
GSK 160805C00047000 C 08/05/16 47.0 0.00 0.15
GSK 160805C00047500 C 08/05/16 47.5 0.00 0.10
GSK 160805C00048000 C 08/05/16 48.0 0.00 0.10
GSK 160805C00048500 C 08/05/16 48.5 0.00 0.10
GSK 160805C00049000 C 08/05/16 49.0 0.00 0.05
GSK 160805C00049500 C 08/05/16 49.5 0.00 0.05
GSK 160805C00050000 C 08/05/16 50.0 0.00 0.05
GSK 160805C00050500 C 08/05/16 50.5 0.00 0.05
GSK 160805C00051000 C 08/05/16 51.0 0.00 0.05
GSK 160805C00051500 C 08/05/16 51.5 0.00 0.05
GSK 160805C00052000 C 08/05/16 52.0 0.00 0.05
GSK 160805C00052500 C 08/05/16 52.5 0.00 0.05
GSK 160805C00053000 C 08/05/16 53.0 0.00 0.05
GSK 160805P00032000 P 08/05/16 32.0 0.00 0.05
GSK 160805P00033000 P 08/05/16 33.0 0.00 0.05
GSK 160805P00034000 P 08/05/16 34.0 0.00 0.05
GSK 160805P00035000 P 08/05/16 35.0 0.00 0.05
GSK 160805P00035500 P 08/05/16 35.5 0.00 0.10
GSK 160805P00036000 P 08/05/16 36.0 0.00 0.10
GSK 160805P00036500 P 08/05/16 36.5 0.00 0.10
GSK 160805P00037000 P 08/05/16 37.0 0.00 0.15
GSK 160805P00037500 P 08/05/16 37.5 0.00 0.15
GSK 160805P00038000 P 08/05/16 38.0 0.00 0.20
GSK 160805P00038500 P 08/05/16 38.5 0.00 0.20
GSK 160805P00039000 P 08/05/16 39.0 0.00 0.20
GSK 160805P00039500 P 08/05/16 39.5 0.00 0.25
GSK 160805P00040000 P 08/05/16 40.0 0.00 0.30
GSK 160805P00040500 P 08/05/16 40.5 0.00 0.35
GSK 160805P00041000 P 08/05/16 41.0 0.05 0.30
GSK 160805P00041500 P 08/05/16 41.5 0.10 0.35
GSK 160805P00042000 P 08/05/16 42.0 0.15 0.40
GSK 160805P00042500 P 08/05/16 42.5 0.20 0.50
GSK 160805P00043000 P 08/05/16 43.0 0.35 0.45
GSK 160805P00043500 P 08/05/16 43.5 0.50 0.80
GSK 160805P00044000 P 08/05/16 44.0 0.70 1.00
GSK 160805P00044500 P 08/05/16 44.5 1.05 1.30
GSK 160805P00045000 P 08/05/16 45.0 1.25 1.75
GSK 160805P00045500 P 08/05/16 45.5 1.65 2.10
GSK 160805P00046000 P 08/05/16 46.0 2.00 2.50
GSK 160805P00046500 P 08/05/16 46.5 2.40 3.20
GSK 160805P00047000 P 08/05/16 47.0 2.90 3.50
GSK 160805P00047500 P 08/05/16 47.5 3.40 4.20
GSK 160805P00048000 P 08/05/16 48.0 3.90 4.70
GSK 160805P00048500 P 08/05/16 48.5 4.40 5.20
GSK 160805P00049000 P 08/05/16 49.0 4.90 5.70
GSK 160805P00049500 P 08/05/16 49.5 5.30 6.10
GSK 160805P00050000 P 08/05/16 50.0 5.80 6.70
GSK 160805P00050500 P 08/05/16 50.5 6.30 7.00
GSK 160805P00051000 P 08/05/16 51.0 6.80 7.70
GSK 160805P00051500 P 08/05/16 51.5 7.30 8.20
GSK 160805P00052000 P 08/05/16 52.0 7.80 8.70
GSK 160805P00052500 P 08/05/16 52.5 8.30 9.30
GSK 160805P00053000 P 08/05/16 53.0 8.80 9.70
GSK 160812C00033000 C 08/12/16 33.0 10.30 11.50
GSK 160812C00034000 C 08/12/16 34.0 7.70 10.30
GSK 160812C00035000 C 08/12/16 35.0 8.40 9.90
GSK 160812C00035500 C 08/12/16 35.5 8.10 8.70
GSK 160812C00036000 C 08/12/16 36.0 7.60 8.20
GSK 160812C00036500 C 08/12/16 36.5 7.10 7.70
GSK 160812C00037000 C 08/12/16 37.0 6.60 7.20
GSK 160812C00037500 C 08/12/16 37.5 6.10 6.70
GSK 160812C00038000 C 08/12/16 38.0 5.60 6.20
GSK 160812C00038500 C 08/12/16 38.5 5.10 5.70
GSK 160812C00039000 C 08/12/16 39.0 4.60 5.20
GSK 160812C00039500 C 08/12/16 39.5 4.10 4.70
GSK 160812C00040000 C 08/12/16 40.0 3.60 4.30
GSK 160812C00040500 C 08/12/16 40.5 3.20 3.80
GSK 160812C00041000 C 08/12/16 41.0 2.65 3.30
GSK 160812C00041500 C 08/12/16 41.5 2.25 2.80
GSK 160812C00042000 C 08/12/16 42.0 1.90 2.35
GSK 160812C00042500 C 08/12/16 42.5 1.50 1.95
GSK 160812C00043000 C 08/12/16 43.0 1.15 1.45
GSK 160812C00043500 C 08/12/16 43.5 0.80 1.05
GSK 160812C00044000 C 08/12/16 44.0 0.55 0.75
GSK 160812C00044500 C 08/12/16 44.5 0.30 0.55
GSK 160812C00045000 C 08/12/16 45.0 0.15 0.40
GSK 160812C00045500 C 08/12/16 45.5 0.05 0.35
GSK 160812C00046000 C 08/12/16 46.0 0.00 0.35
GSK 160812C00046500 C 08/12/16 46.5 0.00 0.25
GSK 160812C00047000 C 08/12/16 47.0 0.00 0.20
GSK 160812C00047500 C 08/12/16 47.5 0.00 0.15
GSK 160812C00048000 C 08/12/16 48.0 0.00 0.10
GSK 160812C00048500 C 08/12/16 48.5 0.00 0.10
GSK 160812C00049000 C 08/12/16 49.0 0.00 0.10
GSK 160812C00049500 C 08/12/16 49.5 0.00 0.05
GSK 160812C00050000 C 08/12/16 50.0 0.00 0.05
GSK 160812C00050500 C 08/12/16 50.5 0.00 0.05
GSK 160812C00051000 C 08/12/16 51.0 0.00 0.05
GSK 160812C00051500 C 08/12/16 51.5 0.00 0.05
GSK 160812C00052000 C 08/12/16 52.0 0.00 0.05
GSK 160812C00052500 C 08/12/16 52.5 0.00 0.05
GSK 160812C00053000 C 08/12/16 53.0 0.00 0.05
GSK 160812P00033000 P 08/12/16 33.0 0.00 0.05
GSK 160812P00034000 P 08/12/16 34.0 0.00 0.10
GSK 160812P00035000 P 08/12/16 35.0 0.00 0.10
GSK 160812P00035500 P 08/12/16 35.5 0.00 0.15
GSK 160812P00036000 P 08/12/16 36.0 0.00 0.15
GSK 160812P00036500 P 08/12/16 36.5 0.00 0.20
GSK 160812P00037000 P 08/12/16 37.0 0.00 0.20
GSK 160812P00037500 P 08/12/16 37.5 0.00 0.25
GSK 160812P00038000 P 08/12/16 38.0 0.00 0.25
GSK 160812P00038500 P 08/12/16 38.5 0.00 0.30
GSK 160812P00039000 P 08/12/16 39.0 0.00 0.35
GSK 160812P00039500 P 08/12/16 39.5 0.00 0.40
GSK 160812P00040000 P 08/12/16 40.0 0.05 0.25
GSK 160812P00040500 P 08/12/16 40.5 0.10 0.35
GSK 160812P00041000 P 08/12/16 41.0 0.15 0.40
GSK 160812P00041500 P 08/12/16 41.5 0.20 0.40
GSK 160812P00042000 P 08/12/16 42.0 0.30 0.50
GSK 160812P00042500 P 08/12/16 42.5 0.40 0.50
GSK 160812P00043000 P 08/12/16 43.0 0.55 0.80
GSK 160812P00043500 P 08/12/16 43.5 0.75 1.00
GSK 160812P00044000 P 08/12/16 44.0 1.00 1.30
GSK 160812P00044500 P 08/12/16 44.5 1.35 1.65
GSK 160812P00045000 P 08/12/16 45.0 1.65 2.10
GSK 160812P00045500 P 08/12/16 45.5 2.00 2.55
GSK 160812P00046000 P 08/12/16 46.0 2.30 3.00
GSK 160812P00046500 P 08/12/16 46.5 2.90 3.50
GSK 160812P00047000 P 08/12/16 47.0 3.40 3.90
GSK 160812P00047500 P 08/12/16 47.5 3.80 4.40
GSK 160812P00048000 P 08/12/16 48.0 4.30 5.00
GSK 160812P00048500 P 08/12/16 48.5 4.80 5.50
GSK 160812P00049000 P 08/12/16 49.0 5.30 6.00
GSK 160812P00049500 P 08/12/16 49.5 5.80 6.50
GSK 160812P00050000 P 08/12/16 50.0 6.30 7.00
GSK 160812P00050500 P 08/12/16 50.5 6.80 7.50
GSK 160812P00051000 P 08/12/16 51.0 7.30 8.00
GSK 160812P00051500 P 08/12/16 51.5 7.80 8.50
GSK 160812P00052000 P 08/12/16 52.0 8.30 9.00
GSK 160812P00052500 P 08/12/16 52.5 8.80 9.50
GSK 160812P00053000 P 08/12/16 53.0 9.30 10.10
GSK 160819C00025000 C 08/19/16 25.0 18.30 19.60
GSK 160819C00026000 C 08/19/16 26.0 17.10 18.70
GSK 160819C00027000 C 08/19/16 27.0 16.10 17.70
GSK 160819C00028000 C 08/19/16 28.0 15.10 16.70
GSK 160819C00029000 C 08/19/16 29.0 14.10 15.70
GSK 160819C00030000 C 08/19/16 30.0 13.10 14.70
GSK 160819C00031000 C 08/19/16 31.0 12.10 13.70
GSK 160819C00032000 C 08/19/16 32.0 11.10 12.70
GSK 160819C00033000 C 08/19/16 33.0 10.10 11.70
GSK 160819C00033500 C 08/19/16 33.5 9.90 10.90
GSK 160819C00034000 C 08/19/16 34.0 9.60 10.40
GSK 160819C00034500 C 08/19/16 34.5 8.90 9.90
GSK 160819C00035000 C 08/19/16 35.0 8.40 9.40
GSK 160819C00035500 C 08/19/16 35.5 7.90 8.90
GSK 160819C00036000 C 08/19/16 36.0 7.60 8.20
GSK 160819C00036500 C 08/19/16 36.5 7.10 7.70
GSK 160819C00037000 C 08/19/16 37.0 6.60 7.20
GSK 160819C00037500 C 08/19/16 37.5 6.10 6.70
GSK 160819C00038000 C 08/19/16 38.0 5.60 6.20
GSK 160819C00038500 C 08/19/16 38.5 5.10 5.70
GSK 160819C00039000 C 08/19/16 39.0 4.60 5.20
GSK 160819C00039500 C 08/19/16 39.5 4.10 4.80
GSK 160819C00040000 C 08/19/16 40.0 3.60 4.20
GSK 160819C00040500 C 08/19/16 40.5 3.20 3.80
GSK 160819C00041000 C 08/19/16 41.0 2.75 3.30
GSK 160819C00041500 C 08/19/16 41.5 2.20 2.85
GSK 160819C00042000 C 08/19/16 42.0 2.00 2.35
GSK 160819C00042500 C 08/19/16 42.5 1.55 1.85
GSK 160819C00043000 C 08/19/16 43.0 1.20 1.45
GSK 160819C00043500 C 08/19/16 43.5 0.90 1.10
GSK 160819C00044000 C 08/19/16 44.0 0.60 0.85
GSK 160819C00044500 C 08/19/16 44.5 0.40 0.55
GSK 160819C00045000 C 08/19/16 45.0 0.25 0.40
GSK 160819C00045500 C 08/19/16 45.5 0.15 0.30
GSK 160819C00046000 C 08/19/16 46.0 0.10 0.20
GSK 160819C00046500 C 08/19/16 46.5 0.00 0.25
GSK 160819C00047000 C 08/19/16 47.0 0.00 0.15
GSK 160819C00047500 C 08/19/16 47.5 0.00 0.15
GSK 160819C00048000 C 08/19/16 48.0 0.00 0.10
GSK 160819C00048500 C 08/19/16 48.5 0.00 0.10
GSK 160819C00049000 C 08/19/16 49.0 0.00 0.10
GSK 160819C00049500 C 08/19/16 49.5 0.00 0.05
GSK 160819C00050000 C 08/19/16 50.0 0.00 0.05
GSK 160819C00050500 C 08/19/16 50.5 0.00 0.05
GSK 160819C00051000 C 08/19/16 51.0 0.00 0.05
GSK 160819C00052000 C 08/19/16 52.0 0.00 0.05
GSK 160819C00053000 C 08/19/16 53.0 0.00 0.05
GSK 160819C00055000 C 08/19/16 55.0 0.00 0.05
GSK 160819P00025000 P 08/19/16 25.0 0.00 0.05
GSK 160819P00026000 P 08/19/16 26.0 0.00 0.05
GSK 160819P00027000 P 08/19/16 27.0 0.00 0.05
GSK 160819P00028000 P 08/19/16 28.0 0.00 0.05
GSK 160819P00029000 P 08/19/16 29.0 0.00 0.05
GSK 160819P00030000 P 08/19/16 30.0 0.00 0.05
GSK 160819P00031000 P 08/19/16 31.0 0.00 0.05
GSK 160819P00032000 P 08/19/16 32.0 0.00 0.10
GSK 160819P00033000 P 08/19/16 33.0 0.00 0.10
GSK 160819P00033500 P 08/19/16 33.5 0.00 0.10
GSK 160819P00034000 P 08/19/16 34.0 0.00 0.15
GSK 160819P00034500 P 08/19/16 34.5 0.00 0.15
GSK 160819P00035000 P 08/19/16 35.0 0.00 0.15
GSK 160819P00035500 P 08/19/16 35.5 0.00 0.20
GSK 160819P00036000 P 08/19/16 36.0 0.00 0.20
GSK 160819P00036500 P 08/19/16 36.5 0.00 0.25
GSK 160819P00037000 P 08/19/16 37.0 0.00 0.25
GSK 160819P00037500 P 08/19/16 37.5 0.00 0.25
GSK 160819P00038000 P 08/19/16 38.0 0.05 0.15
GSK 160819P00038500 P 08/19/16 38.5 0.00 0.25
GSK 160819P00039000 P 08/19/16 39.0 0.05 0.20
GSK 160819P00039500 P 08/19/16 39.5 0.00 0.20
GSK 160819P00040000 P 08/19/16 40.0 0.15 0.35
GSK 160819P00040500 P 08/19/16 40.5 0.10 0.40
GSK 160819P00041000 P 08/19/16 41.0 0.20 0.40
GSK 160819P00041500 P 08/19/16 41.5 0.25 0.45
GSK 160819P00042000 P 08/19/16 42.0 0.40 0.55
GSK 160819P00042500 P 08/19/16 42.5 0.50 0.70
GSK 160819P00043000 P 08/19/16 43.0 0.70 0.90
GSK 160819P00043500 P 08/19/16 43.5 0.90 1.10
GSK 160819P00044000 P 08/19/16 44.0 1.10 1.40
GSK 160819P00044500 P 08/19/16 44.5 1.45 1.70
GSK 160819P00045000 P 08/19/16 45.0 1.75 2.20
GSK 160819P00045500 P 08/19/16 45.5 2.00 2.60
GSK 160819P00046000 P 08/19/16 46.0 2.45 3.10
GSK 160819P00046500 P 08/19/16 46.5 2.95 3.50
GSK 160819P00047000 P 08/19/16 47.0 3.40 4.00
GSK 160819P00047500 P 08/19/16 47.5 3.90 4.50
GSK 160819P00048000 P 08/19/16 48.0 4.30 5.00
GSK 160819P00048500 P 08/19/16 48.5 4.90 5.50
GSK 160819P00049000 P 08/19/16 49.0 5.40 6.00
GSK 160819P00049500 P 08/19/16 49.5 5.80 6.50
GSK 160819P00050000 P 08/19/16 50.0 6.30 7.00
GSK 160819P00050500 P 08/19/16 50.5 6.80 7.50
GSK 160819P00051000 P 08/19/16 51.0 7.30 8.00
GSK 160819P00052000 P 08/19/16 52.0 8.30 9.00
GSK 160819P00053000 P 08/19/16 53.0 7.30 11.40
GSK 160819P00055000 P 08/19/16 55.0 11.30 12.30
GSK 160826C00033000 C 08/26/16 33.0 10.30 11.50
GSK 160826C00034000 C 08/26/16 34.0 9.40 10.40
GSK 160826C00035000 C 08/26/16 35.0 8.40 9.90
GSK 160826C00036000 C 08/26/16 36.0 7.40 8.40
GSK 160826C00036500 C 08/26/16 36.5 7.10 7.70
GSK 160826C00037000 C 08/26/16 37.0 6.60 7.20
GSK 160826C00037500 C 08/26/16 37.5 6.10 6.70
GSK 160826C00038000 C 08/26/16 38.0 5.60 6.20
GSK 160826C00038500 C 08/26/16 38.5 5.10 5.70
GSK 160826C00039000 C 08/26/16 39.0 4.60 5.30
GSK 160826C00039500 C 08/26/16 39.5 4.10 4.70
GSK 160826C00040000 C 08/26/16 40.0 3.60 4.40
GSK 160826C00040500 C 08/26/16 40.5 3.20 3.80
GSK 160826C00041000 C 08/26/16 41.0 2.70 3.30
GSK 160826C00041500 C 08/26/16 41.5 2.25 2.85
GSK 160826C00042000 C 08/26/16 42.0 1.95 2.45
GSK 160826C00042500 C 08/26/16 42.5 1.55 2.00
GSK 160826C00043000 C 08/26/16 43.0 1.25 1.50
GSK 160826C00043500 C 08/26/16 43.5 0.95 1.20
GSK 160826C00044000 C 08/26/16 44.0 0.65 0.95
GSK 160826C00044500 C 08/26/16 44.5 0.40 0.70
GSK 160826C00045000 C 08/26/16 45.0 0.30 0.50
GSK 160826C00045500 C 08/26/16 45.5 0.15 0.40
GSK 160826C00046000 C 08/26/16 46.0 0.05 0.30
GSK 160826C00046500 C 08/26/16 46.5 0.00 0.35
GSK 160826C00047000 C 08/26/16 47.0 0.00 0.25
GSK 160826C00047500 C 08/26/16 47.5 0.00 0.20
GSK 160826C00048000 C 08/26/16 48.0 0.00 0.15
GSK 160826C00048500 C 08/26/16 48.5 0.00 0.10
GSK 160826C00049000 C 08/26/16 49.0 0.00 0.10
GSK 160826C00049500 C 08/26/16 49.5 0.00 0.10
GSK 160826C00050000 C 08/26/16 50.0 0.00 0.05
GSK 160826C00050500 C 08/26/16 50.5 0.00 0.05
GSK 160826C00051000 C 08/26/16 51.0 0.00 0.05
GSK 160826C00051500 C 08/26/16 51.5 0.00 0.05
GSK 160826C00052000 C 08/26/16 52.0 0.00 0.05
GSK 160826C00052500 C 08/26/16 52.5 0.00 0.05
GSK 160826C00053000 C 08/26/16 53.0 0.00 0.05
GSK 160826P00033000 P 08/26/16 33.0 0.00 0.10
GSK 160826P00034000 P 08/26/16 34.0 0.00 0.15
GSK 160826P00035000 P 08/26/16 35.0 0.00 0.20
GSK 160826P00036000 P 08/26/16 36.0 0.00 0.25
GSK 160826P00036500 P 08/26/16 36.5 0.00 0.25
GSK 160826P00037000 P 08/26/16 37.0 0.00 0.25
GSK 160826P00037500 P 08/26/16 37.5 0.00 0.30
GSK 160826P00038000 P 08/26/16 38.0 0.00 0.35
GSK 160826P00038500 P 08/26/16 38.5 0.00 0.30
GSK 160826P00039000 P 08/26/16 39.0 0.00 0.30
GSK 160826P00039500 P 08/26/16 39.5 0.00 0.35
GSK 160826P00040000 P 08/26/16 40.0 0.10 0.40
GSK 160826P00040500 P 08/26/16 40.5 0.20 0.45
GSK 160826P00041000 P 08/26/16 41.0 0.25 0.45
GSK 160826P00041500 P 08/26/16 41.5 0.30 0.60
GSK 160826P00042000 P 08/26/16 42.0 0.40 0.75
GSK 160826P00042500 P 08/26/16 42.5 0.55 0.90
GSK 160826P00043000 P 08/26/16 43.0 0.75 1.05
GSK 160826P00043500 P 08/26/16 43.5 0.95 1.30
GSK 160826P00044000 P 08/26/16 44.0 1.15 1.55
GSK 160826P00044500 P 08/26/16 44.5 1.50 1.85
GSK 160826P00045000 P 08/26/16 45.0 1.80 2.25
GSK 160826P00045500 P 08/26/16 45.5 2.10 2.80
GSK 160826P00046000 P 08/26/16 46.0 2.50 3.10
GSK 160826P00046500 P 08/26/16 46.5 2.95 3.50
GSK 160826P00047000 P 08/26/16 47.0 3.40 4.00
GSK 160826P00047500 P 08/26/16 47.5 3.90 4.50
GSK 160826P00048000 P 08/26/16 48.0 4.40 5.00
GSK 160826P00048500 P 08/26/16 48.5 4.80 5.50
GSK 160826P00049000 P 08/26/16 49.0 5.30 6.00
GSK 160826P00049500 P 08/26/16 49.5 5.80 6.50
GSK 160826P00050000 P 08/26/16 50.0 6.30 7.00
GSK 160826P00050500 P 08/26/16 50.5 6.80 7.50
GSK 160826P00051000 P 08/26/16 51.0 7.30 8.00
GSK 160826P00051500 P 08/26/16 51.5 7.80 8.50
GSK 160826P00052000 P 08/26/16 52.0 8.30 9.00
GSK 160826P00052500 P 08/26/16 52.5 8.80 9.50
GSK 160826P00053000 P 08/26/16 53.0 9.30 10.00
GSK 160902C00035000 C 09/02/16 35.0 8.40 9.40
GSK 160902C00036000 C 09/02/16 36.0 7.40 8.40
GSK 160902C00037000 C 09/02/16 37.0 6.50 7.30
GSK 160902C00037500 C 09/02/16 37.5 6.00 6.80
GSK 160902C00038000 C 09/02/16 38.0 5.50 6.30
GSK 160902C00038500 C 09/02/16 38.5 5.10 5.70
GSK 160902C00039000 C 09/02/16 39.0 4.60 5.30
GSK 160902C00039500 C 09/02/16 39.5 4.10 4.80
GSK 160902C00040000 C 09/02/16 40.0 3.70 4.30
GSK 160902C00040500 C 09/02/16 40.5 3.20 3.80
GSK 160902C00041000 C 09/02/16 41.0 2.70 3.40
GSK 160902C00041500 C 09/02/16 41.5 2.30 2.90
GSK 160902C00042000 C 09/02/16 42.0 2.05 2.50
GSK 160902C00042500 C 09/02/16 42.5 1.70 2.10
GSK 160902C00043000 C 09/02/16 43.0 1.30 1.55
GSK 160902C00043500 C 09/02/16 43.5 1.00 1.30
GSK 160902C00044000 C 09/02/16 44.0 0.70 1.05
GSK 160902C00044500 C 09/02/16 44.5 0.50 0.80
GSK 160902C00045000 C 09/02/16 45.0 0.30 0.65
GSK 160902C00045500 C 09/02/16 45.5 0.20 0.50
GSK 160902C00046000 C 09/02/16 46.0 0.10 0.35
GSK 160902C00046500 C 09/02/16 46.5 0.05 0.30
GSK 160902C00047000 C 09/02/16 47.0 0.00 0.35
GSK 160902C00047500 C 09/02/16 47.5 0.00 0.25
GSK 160902C00048000 C 09/02/16 48.0 0.00 0.20
GSK 160902C00048500 C 09/02/16 48.5 0.00 0.15
GSK 160902C00049000 C 09/02/16 49.0 0.00 0.10
GSK 160902C00049500 C 09/02/16 49.5 0.00 0.10
GSK 160902C00050000 C 09/02/16 50.0 0.00 0.10
GSK 160902C00050500 C 09/02/16 50.5 0.00 0.05
GSK 160902C00051000 C 09/02/16 51.0 0.00 0.05
GSK 160902C00051500 C 09/02/16 51.5 0.00 0.05
GSK 160902C00052000 C 09/02/16 52.0 0.00 0.05
GSK 160902C00052500 C 09/02/16 52.5 0.00 0.05
GSK 160902C00053000 C 09/02/16 53.0 0.00 0.05
GSK 160902C00054000 C 09/02/16 54.0 0.00 0.05
GSK 160902P00035000 P 09/02/16 35.0 0.00 0.25
GSK 160902P00036000 P 09/02/16 36.0 0.00 0.30
GSK 160902P00037000 P 09/02/16 37.0 0.00 0.35
GSK 160902P00037500 P 09/02/16 37.5 0.00 0.40
GSK 160902P00038000 P 09/02/16 38.0 0.00 0.45
GSK 160902P00038500 P 09/02/16 38.5 0.00 0.50
GSK 160902P00039000 P 09/02/16 39.0 0.00 0.50
GSK 160902P00039500 P 09/02/16 39.5 0.05 0.40
GSK 160902P00040000 P 09/02/16 40.0 0.15 0.45
GSK 160902P00040500 P 09/02/16 40.5 0.20 0.50
GSK 160902P00041000 P 09/02/16 41.0 0.30 0.60
GSK 160902P00041500 P 09/02/16 41.5 0.35 0.70
GSK 160902P00042000 P 09/02/16 42.0 0.45 0.85
GSK 160902P00042500 P 09/02/16 42.5 0.60 0.95
GSK 160902P00043000 P 09/02/16 43.0 0.80 1.15
GSK 160902P00043500 P 09/02/16 43.5 1.00 1.40
GSK 160902P00044000 P 09/02/16 44.0 1.25 1.65
GSK 160902P00044500 P 09/02/16 44.5 1.55 1.95
GSK 160902P00045000 P 09/02/16 45.0 1.85 2.35
GSK 160902P00045500 P 09/02/16 45.5 2.15 2.70
GSK 160902P00046000 P 09/02/16 46.0 2.55 3.10
GSK 160902P00046500 P 09/02/16 46.5 3.00 3.60
GSK 160902P00047000 P 09/02/16 47.0 3.40 4.00
GSK 160902P00047500 P 09/02/16 47.5 3.90 4.50
GSK 160902P00048000 P 09/02/16 48.0 4.40 5.00
GSK 160902P00048500 P 09/02/16 48.5 4.80 5.50
GSK 160902P00049000 P 09/02/16 49.0 5.30 6.10
GSK 160902P00049500 P 09/02/16 49.5 5.80 6.60
GSK 160902P00050000 P 09/02/16 50.0 6.30 7.10
GSK 160902P00050500 P 09/02/16 50.5 6.70 7.70
GSK 160902P00051000 P 09/02/16 51.0 6.40 8.00
GSK 160902P00051500 P 09/02/16 51.5 7.30 8.50
GSK 160902P00052000 P 09/02/16 52.0 7.30 9.00
GSK 160902P00052500 P 09/02/16 52.5 7.80 9.50
GSK 160902P00053000 P 09/02/16 53.0 8.80 10.00
GSK 160902P00054000 P 09/02/16 54.0 10.30 11.30
GSK 160916C00035000 C 09/16/16 35.0 8.40 9.40
GSK 160916C00036000 C 09/16/16 36.0 7.40 8.40
GSK 160916C00037000 C 09/16/16 37.0 6.60 7.20
GSK 160916C00038000 C 09/16/16 38.0 5.60 6.20
GSK 160916C00039000 C 09/16/16 39.0 4.60 5.20
GSK 160916C00040000 C 09/16/16 40.0 3.70 4.30
GSK 160916C00041000 C 09/16/16 41.0 2.80 3.40
GSK 160916C00042000 C 09/16/16 42.0 2.15 2.45
GSK 160916C00043000 C 09/16/16 43.0 1.45 1.70
GSK 160916C00044000 C 09/16/16 44.0 0.85 1.10
GSK 160916C00045000 C 09/16/16 45.0 0.50 0.65
GSK 160916C00046000 C 09/16/16 46.0 0.20 0.40
GSK 160916C00047000 C 09/16/16 47.0 0.10 0.25
GSK 160916C00048000 C 09/16/16 48.0 0.00 0.25
GSK 160916C00049000 C 09/16/16 49.0 0.00 0.20
GSK 160916C00050000 C 09/16/16 50.0 0.00 0.10
GSK 160916C00052500 C 09/16/16 52.5 0.00 0.05
GSK 160916C00055000 C 09/16/16 55.0 0.00 0.05
GSK 160916C00060000 C 09/16/16 60.0 0.00 0.05
GSK 160916C00065000 C 09/16/16 65.0 0.00 0.05
GSK 160916P00035000 P 09/16/16 35.0 0.00 0.30
GSK 160916P00036000 P 09/16/16 36.0 0.00 0.35
GSK 160916P00037000 P 09/16/16 37.0 0.00 0.40
GSK 160916P00038000 P 09/16/16 38.0 0.05 0.45
GSK 160916P00039000 P 09/16/16 39.0 0.15 0.40
GSK 160916P00040000 P 09/16/16 40.0 0.25 0.45
GSK 160916P00041000 P 09/16/16 41.0 0.40 0.60
GSK 160916P00042000 P 09/16/16 42.0 0.60 0.85
GSK 160916P00043000 P 09/16/16 43.0 1.00 1.20
GSK 160916P00044000 P 09/16/16 44.0 1.40 1.70
GSK 160916P00045000 P 09/16/16 45.0 2.00 2.35
GSK 160916P00046000 P 09/16/16 46.0 2.65 3.20
GSK 160916P00047000 P 09/16/16 47.0 3.50 4.10
GSK 160916P00048000 P 09/16/16 48.0 4.40 5.00
GSK 160916P00049000 P 09/16/16 49.0 5.40 6.00
GSK 160916P00050000 P 09/16/16 50.0 6.30 7.00
GSK 160916P00052500 P 09/16/16 52.5 8.80 9.50
GSK 160916P00055000 P 09/16/16 55.0 9.90 14.00
GSK 160916P00060000 P 09/16/16 60.0 14.90 19.00
GSK 160916P00065000 P 09/16/16 65.0 21.20 22.30
GSK 161118C00026000 C 11/18/16 26.0 17.10 18.40
GSK 161118C00027000 C 11/18/16 27.0 14.60 17.70
GSK 161118C00028000 C 11/18/16 28.0 13.60 16.70
GSK 161118C00029000 C 11/18/16 29.0 12.60 15.70
GSK 161118C00030000 C 11/18/16 30.0 11.60 14.70
GSK 161118C00031000 C 11/18/16 31.0 10.60 13.70
GSK 161118C00032000 C 11/18/16 32.0 9.60 13.20
GSK 161118C00033000 C 11/18/16 33.0 8.60 12.60
GSK 161118C00034000 C 11/18/16 34.0 7.70 11.40
GSK 161118C00035000 C 11/18/16 35.0 8.50 9.30
GSK 161118C00036000 C 11/18/16 36.0 7.50 8.50
GSK 161118C00037000 C 11/18/16 37.0 6.50 7.30
GSK 161118C00038000 C 11/18/16 38.0 5.60 6.40
GSK 161118C00039000 C 11/18/16 39.0 4.80 5.50
GSK 161118C00040000 C 11/18/16 40.0 3.90 4.60
GSK 161118C00041000 C 11/18/16 41.0 3.30 3.60
GSK 161118C00042000 C 11/18/16 42.0 2.55 2.85
GSK 161118C00043000 C 11/18/16 43.0 1.95 2.20
GSK 161118C00044000 C 11/18/16 44.0 1.35 1.65
GSK 161118C00045000 C 11/18/16 45.0 0.95 1.15
GSK 161118C00046000 C 11/18/16 46.0 0.65 0.75
GSK 161118C00047000 C 11/18/16 47.0 0.30 0.55
GSK 161118C00048000 C 11/18/16 48.0 0.15 0.45
GSK 161118C00049000 C 11/18/16 49.0 0.00 0.50
GSK 161118C00050000 C 11/18/16 50.0 0.00 0.35
GSK 161118P00026000 P 11/18/16 26.0 0.00 0.15
GSK 161118P00027000 P 11/18/16 27.0 0.00 0.20
GSK 161118P00028000 P 11/18/16 28.0 0.00 0.20
GSK 161118P00029000 P 11/18/16 29.0 0.00 0.25
GSK 161118P00030000 P 11/18/16 30.0 0.00 0.30
GSK 161118P00031000 P 11/18/16 31.0 0.00 0.35
GSK 161118P00032000 P 11/18/16 32.0 0.10 0.40
GSK 161118P00033000 P 11/18/16 33.0 0.00 0.50
GSK 161118P00034000 P 11/18/16 34.0 0.05 0.50
GSK 161118P00035000 P 11/18/16 35.0 0.20 0.45
GSK 161118P00036000 P 11/18/16 36.0 0.15 0.50
GSK 161118P00037000 P 11/18/16 37.0 0.30 0.60
GSK 161118P00038000 P 11/18/16 38.0 0.40 0.80
GSK 161118P00039000 P 11/18/16 39.0 0.55 0.80
GSK 161118P00040000 P 11/18/16 40.0 0.80 1.00
GSK 161118P00041000 P 11/18/16 41.0 1.10 1.30
GSK 161118P00042000 P 11/18/16 42.0 1.40 1.65
GSK 161118P00043000 P 11/18/16 43.0 1.85 2.10
GSK 161118P00044000 P 11/18/16 44.0 2.35 2.60
GSK 161118P00045000 P 11/18/16 45.0 2.90 3.20
GSK 161118P00046000 P 11/18/16 46.0 3.40 4.20
GSK 161118P00047000 P 11/18/16 47.0 4.20 4.90
GSK 161118P00048000 P 11/18/16 48.0 5.00 5.80
GSK 161118P00049000 P 11/18/16 49.0 5.80 6.70
GSK 161118P00050000 P 11/18/16 50.0 6.70 7.60
GSK 170120C00024000 C 01/20/17 24.0 19.40 20.70
GSK 170120C00025000 C 01/20/17 25.0 16.60 19.70
GSK 170120C00026000 C 01/20/17 26.0 15.60 19.20
GSK 170120C00027000 C 01/20/17 27.0 14.60 18.20
GSK 170120C00028000 C 01/20/17 28.0 13.60 17.20
GSK 170120C00029000 C 01/20/17 29.0 12.60 15.70
GSK 170120C00030000 C 01/20/17 30.0 11.60 15.20
GSK 170120C00031000 C 01/20/17 31.0 10.60 13.70
GSK 170120C00032000 C 01/20/17 32.0 9.60 13.20
GSK 170120C00033000 C 01/20/17 33.0 8.60 11.80
GSK 170120C00034000 C 01/20/17 34.0 8.40 10.40
GSK 170120C00035000 C 01/20/17 35.0 8.50 9.40
GSK 170120C00036000 C 01/20/17 36.0 7.60 8.40
GSK 170120C00037000 C 01/20/17 37.0 6.60 7.60
GSK 170120C00038000 C 01/20/17 38.0 5.70 6.60
GSK 170120C00039000 C 01/20/17 39.0 5.00 5.70
GSK 170120C00040000 C 01/20/17 40.0 4.20 4.90
GSK 170120C00041000 C 01/20/17 41.0 3.60 4.10
GSK 170120C00042000 C 01/20/17 42.0 2.95 3.40
GSK 170120C00043000 C 01/20/17 43.0 2.35 2.85
GSK 170120C00044000 C 01/20/17 44.0 1.85 2.10
GSK 170120C00045000 C 01/20/17 45.0 1.40 1.60
GSK 170120C00046000 C 01/20/17 46.0 1.00 1.35
GSK 170120C00047000 C 01/20/17 47.0 0.70 0.95
GSK 170120C00048000 C 01/20/17 48.0 0.40 0.90
GSK 170120C00049000 C 01/20/17 49.0 0.20 0.45
GSK 170120C00050000 C 01/20/17 50.0 0.05 0.50
GSK 170120C00052500 C 01/20/17 52.5 0.00 0.40
GSK 170120P00024000 P 01/20/17 24.0 0.00 0.15
GSK 170120P00025000 P 01/20/17 25.0 0.00 0.20
GSK 170120P00026000 P 01/20/17 26.0 0.00 0.20
GSK 170120P00027000 P 01/20/17 27.0 0.00 0.25
GSK 170120P00028000 P 01/20/17 28.0 0.00 0.30
GSK 170120P00029000 P 01/20/17 29.0 0.00 0.35
GSK 170120P00030000 P 01/20/17 30.0 0.00 0.45
GSK 170120P00031000 P 01/20/17 31.0 0.00 0.50
GSK 170120P00032000 P 01/20/17 32.0 0.05 0.45
GSK 170120P00033000 P 01/20/17 33.0 0.20 0.55
GSK 170120P00034000 P 01/20/17 34.0 0.15 0.65
GSK 170120P00035000 P 01/20/17 35.0 0.25 0.70
GSK 170120P00036000 P 01/20/17 36.0 0.35 0.85
GSK 170120P00037000 P 01/20/17 37.0 0.50 0.95
GSK 170120P00038000 P 01/20/17 38.0 0.80 1.15
GSK 170120P00039000 P 01/20/17 39.0 1.00 1.35
GSK 170120P00040000 P 01/20/17 40.0 1.20 1.50
GSK 170120P00041000 P 01/20/17 41.0 1.50 1.75
GSK 170120P00042000 P 01/20/17 42.0 1.85 2.10
GSK 170120P00043000 P 01/20/17 43.0 2.30 2.75
GSK 170120P00044000 P 01/20/17 44.0 2.75 3.20
GSK 170120P00045000 P 01/20/17 45.0 3.30 3.80
GSK 170120P00046000 P 01/20/17 46.0 3.80 4.40
GSK 170120P00047000 P 01/20/17 47.0 4.40 5.20
GSK 170120P00048000 P 01/20/17 48.0 5.10 6.10
GSK 170120P00049000 P 01/20/17 49.0 5.90 6.80
GSK 170120P00050000 P 01/20/17 50.0 6.80 7.80
GSK 170120P00052500 P 01/20/17 52.5 9.20 10.10
GSK 170217C00024000 C 02/17/17 24.0 19.40 20.70
GSK 170217C00025000 C 02/17/17 25.0 18.10 19.70
GSK 170217C00026000 C 02/17/17 26.0 17.10 18.70
GSK 170217C00027000 C 02/17/17 27.0 16.10 17.70
GSK 170217C00028000 C 02/17/17 28.0 15.10 16.70
GSK 170217C00029000 C 02/17/17 29.0 14.10 15.70
GSK 170217C00030000 C 02/17/17 30.0 13.10 14.70
GSK 170217C00031000 C 02/17/17 31.0 12.10 13.70
GSK 170217C00032000 C 02/17/17 32.0 11.10 12.70
GSK 170217C00033000 C 02/17/17 33.0 10.20 11.70
GSK 170217C00034000 C 02/17/17 34.0 9.50 10.40
GSK 170217C00035000 C 02/17/17 35.0 8.50 9.50
GSK 170217C00036000 C 02/17/17 36.0 7.60 8.50
GSK 170217C00037000 C 02/17/17 37.0 6.70 7.50
GSK 170217C00038000 C 02/17/17 38.0 5.80 6.60
GSK 170217C00039000 C 02/17/17 39.0 5.10 5.80
GSK 170217C00040000 C 02/17/17 40.0 4.30 5.00
GSK 170217C00041000 C 02/17/17 41.0 3.50 4.20
GSK 170217C00042000 C 02/17/17 42.0 3.00 3.60
GSK 170217C00043000 C 02/17/17 43.0 2.35 2.95
GSK 170217C00044000 C 02/17/17 44.0 1.90 2.40
GSK 170217C00045000 C 02/17/17 45.0 1.45 1.90
GSK 170217C00046000 C 02/17/17 46.0 1.10 1.60
GSK 170217C00047000 C 02/17/17 47.0 0.80 1.20
GSK 170217C00048000 C 02/17/17 48.0 0.55 1.00
GSK 170217C00049000 C 02/17/17 49.0 0.35 0.80
GSK 170217C00050000 C 02/17/17 50.0 0.20 0.50
GSK 170217C00052500 C 02/17/17 52.5 0.00 0.50
GSK 170217P00024000 P 02/17/17 24.0 0.00 0.25
GSK 170217P00025000 P 02/17/17 25.0 0.00 0.30
GSK 170217P00026000 P 02/17/17 26.0 0.00 0.35
GSK 170217P00027000 P 02/17/17 27.0 0.00 0.40
GSK 170217P00028000 P 02/17/17 28.0 0.00 0.45
GSK 170217P00029000 P 02/17/17 29.0 0.00 0.50
GSK 170217P00030000 P 02/17/17 30.0 0.10 0.30
GSK 170217P00031000 P 02/17/17 31.0 0.10 0.55
GSK 170217P00032000 P 02/17/17 32.0 0.15 0.60
GSK 170217P00033000 P 02/17/17 33.0 0.20 0.65
GSK 170217P00034000 P 02/17/17 34.0 0.30 0.80
GSK 170217P00035000 P 02/17/17 35.0 0.45 0.95
GSK 170217P00036000 P 02/17/17 36.0 0.55 1.00
GSK 170217P00037000 P 02/17/17 37.0 0.75 1.15
GSK 170217P00038000 P 02/17/17 38.0 0.95 1.35
GSK 170217P00039000 P 02/17/17 39.0 1.15 1.60
GSK 170217P00040000 P 02/17/17 40.0 1.45 1.70
GSK 170217P00041000 P 02/17/17 41.0 1.80 2.25
GSK 170217P00042000 P 02/17/17 42.0 2.10 2.65
GSK 170217P00043000 P 02/17/17 43.0 2.50 3.10
GSK 170217P00044000 P 02/17/17 44.0 3.10 3.60
GSK 170217P00045000 P 02/17/17 45.0 3.60 4.20
GSK 170217P00046000 P 02/17/17 46.0 4.30 5.00
GSK 170217P00047000 P 02/17/17 47.0 5.00 5.70
GSK 170217P00048000 P 02/17/17 48.0 5.60 6.60
GSK 170217P00049000 P 02/17/17 49.0 6.50 7.40
GSK 170217P00050000 P 02/17/17 50.0 7.30 8.30
GSK 170217P00052500 P 02/17/17 52.5 9.60 10.60
GSK 180119C00020000 C 01/19/18 20.0 22.90 24.80
GSK 180119C00023000 C 01/19/18 23.0 19.30 22.50
GSK 180119C00025000 C 01/19/18 25.0 17.30 20.50
GSK 180119C00030000 C 01/19/18 30.0 12.30 15.50
GSK 180119C00033000 C 01/19/18 33.0 10.50 11.80
GSK 180119C00035000 C 01/19/18 35.0 8.50 10.00
GSK 180119C00037000 C 01/19/18 37.0 6.80 8.30
GSK 180119C00040000 C 01/19/18 40.0 4.80 6.00
GSK 180119C00042000 C 01/19/18 42.0 3.60 5.00
GSK 180119C00045000 C 01/19/18 45.0 2.30 3.30
GSK 180119C00047000 C 01/19/18 47.0 1.80 2.60
GSK 180119C00050000 C 01/19/18 50.0 1.00 1.60
GSK 180119C00052500 C 01/19/18 52.5 0.60 1.25
GSK 180119C00055000 C 01/19/18 55.0 0.45 0.90
GSK 180119P00020000 P 01/19/18 20.0 0.05 0.50
GSK 180119P00023000 P 01/19/18 23.0 0.05 0.80
GSK 180119P00025000 P 01/19/18 25.0 0.10 1.05
GSK 180119P00030000 P 01/19/18 30.0 0.60 1.45
GSK 180119P00033000 P 01/19/18 33.0 1.20 2.00
GSK 180119P00035000 P 01/19/18 35.0 1.65 2.55
GSK 180119P00037000 P 01/19/18 37.0 2.40 3.10
GSK 180119P00040000 P 01/19/18 40.0 3.20 4.40
GSK 180119P00042000 P 01/19/18 42.0 4.10 5.20
GSK 180119P00045000 P 01/19/18 45.0 5.60 7.20
GSK 180119P00047000 P 01/19/18 47.0 7.10 8.70
GSK 180119P00050000 P 01/19/18 50.0 9.10 10.90
GSK 180119P00052500 P 01/19/18 52.5 11.20 13.00
GSK 180119P00055000 P 01/19/18 55.0 13.30 15.20

OPRA data is delayed 15 minutes.