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 (2017-01-06)Premium Content

Glaxosmithkline Plc (GSK)
As of Feb 24 2017 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 170303C00025000 C 03/03/17 25.0 14.20 18.20
GSK 170303C00030000 C 03/03/17 30.0 9.10 13.50
GSK 170303C00032000 C 03/03/17 32.0 7.10 11.50
GSK 170303C00032500 C 03/03/17 32.5 6.70 11.20
GSK 170303C00033000 C 03/03/17 33.0 6.10 10.70
GSK 170303C00033500 C 03/03/17 33.5 5.70 10.20
GSK 170303C00034000 C 03/03/17 34.0 7.10 9.00
GSK 170303C00034500 C 03/03/17 34.5 6.50 7.60
GSK 170303C00035000 C 03/03/17 35.0 6.00 7.10
GSK 170303C00035500 C 03/03/17 35.5 5.60 6.50
GSK 170303C00036000 C 03/03/17 36.0 5.10 6.10
GSK 170303C00036500 C 03/03/17 36.5 4.60 6.00
GSK 170303C00037000 C 03/03/17 37.0 4.00 6.00
GSK 170303C00037500 C 03/03/17 37.5 3.50 4.60
GSK 170303C00038000 C 03/03/17 38.0 3.00 5.00
GSK 170303C00038500 C 03/03/17 38.5 2.60 3.50
GSK 170303C00039000 C 03/03/17 39.0 2.05 4.10
GSK 170303C00039500 C 03/03/17 39.5 1.55 2.30
GSK 170303C00040000 C 03/03/17 40.0 1.20 1.85
GSK 170303C00040500 C 03/03/17 40.5 0.85 1.20
GSK 170303C00041000 C 03/03/17 41.0 0.60 0.75
GSK 170303C00041500 C 03/03/17 41.5 0.25 0.35
GSK 170303C00042000 C 03/03/17 42.0 0.05 0.30
GSK 170303C00042500 C 03/03/17 42.5 0.00 0.10
GSK 170303C00043000 C 03/03/17 43.0 0.00 0.05
GSK 170303C00043500 C 03/03/17 43.5 0.00 0.05
GSK 170303C00044000 C 03/03/17 44.0 0.00 0.05
GSK 170303C00044500 C 03/03/17 44.5 0.00 0.05
GSK 170303C00045000 C 03/03/17 45.0 0.00 0.05
GSK 170303C00045500 C 03/03/17 45.5 0.00 0.05
GSK 170303C00046000 C 03/03/17 46.0 0.00 0.05
GSK 170303C00046500 C 03/03/17 46.5 0.00 0.05
GSK 170303C00047000 C 03/03/17 47.0 0.00 0.05
GSK 170303C00047500 C 03/03/17 47.5 0.00 0.05
GSK 170303C00048000 C 03/03/17 48.0 0.00 0.05
GSK 170303C00048500 C 03/03/17 48.5 0.00 0.05
GSK 170303C00050000 C 03/03/17 50.0 0.00 0.05
GSK 170303C00055000 C 03/03/17 55.0 0.00 0.05
GSK 170303C00060000 C 03/03/17 60.0 0.00 0.05
GSK 170303P00025000 P 03/03/17 25.0 0.00 0.05
GSK 170303P00030000 P 03/03/17 30.0 0.00 0.05
GSK 170303P00032000 P 03/03/17 32.0 0.00 0.05
GSK 170303P00032500 P 03/03/17 32.5 0.00 0.05
GSK 170303P00033000 P 03/03/17 33.0 0.00 0.05
GSK 170303P00033500 P 03/03/17 33.5 0.00 0.05
GSK 170303P00034000 P 03/03/17 34.0 0.00 0.05
GSK 170303P00034500 P 03/03/17 34.5 0.00 0.05
GSK 170303P00035000 P 03/03/17 35.0 0.00 0.05
GSK 170303P00035500 P 03/03/17 35.5 0.00 0.05
GSK 170303P00036000 P 03/03/17 36.0 0.00 0.05
GSK 170303P00036500 P 03/03/17 36.5 0.00 0.05
GSK 170303P00037000 P 03/03/17 37.0 0.00 0.05
GSK 170303P00037500 P 03/03/17 37.5 0.00 0.05
GSK 170303P00038000 P 03/03/17 38.0 0.00 0.10
GSK 170303P00038500 P 03/03/17 38.5 0.00 0.10
GSK 170303P00039000 P 03/03/17 39.0 0.00 0.10
GSK 170303P00039500 P 03/03/17 39.5 0.00 0.10
GSK 170303P00040000 P 03/03/17 40.0 0.00 0.20
GSK 170303P00040500 P 03/03/17 40.5 0.00 0.30
GSK 170303P00041000 P 03/03/17 41.0 0.10 0.30
GSK 170303P00041500 P 03/03/17 41.5 0.20 0.60
GSK 170303P00042000 P 03/03/17 42.0 0.50 0.95
GSK 170303P00042500 P 03/03/17 42.5 0.45 1.35
GSK 170303P00043000 P 03/03/17 43.0 0.35 2.00
GSK 170303P00043500 P 03/03/17 43.5 0.65 2.45
GSK 170303P00044000 P 03/03/17 44.0 1.95 3.00
GSK 170303P00044500 P 03/03/17 44.5 1.00 3.50
GSK 170303P00045000 P 03/03/17 45.0 2.20 3.90
GSK 170303P00045500 P 03/03/17 45.5 2.45 4.40
GSK 170303P00046000 P 03/03/17 46.0 3.20 5.00
GSK 170303P00046500 P 03/03/17 46.5 3.40 5.30
GSK 170303P00047000 P 03/03/17 47.0 4.90 6.00
GSK 170303P00047500 P 03/03/17 47.5 3.90 6.50
GSK 170303P00048000 P 03/03/17 48.0 5.10 6.90
GSK 170303P00048500 P 03/03/17 48.5 5.60 7.30
GSK 170303P00050000 P 03/03/17 50.0 6.90 10.90
GSK 170303P00055000 P 03/03/17 55.0 11.60 16.00
GSK 170303P00060000 P 03/03/17 60.0 16.60 20.90
GSK 170310C00025000 C 03/10/17 25.0 14.60 18.30
GSK 170310C00030000 C 03/10/17 30.0 9.80 13.50
GSK 170310C00032000 C 03/10/17 32.0 7.80 11.80
GSK 170310C00033000 C 03/10/17 33.0 6.80 10.80
GSK 170310C00034000 C 03/10/17 34.0 7.00 9.80
GSK 170310C00035000 C 03/10/17 35.0 6.00 7.10
GSK 170310C00036000 C 03/10/17 36.0 5.00 6.10
GSK 170310C00036500 C 03/10/17 36.5 4.50 5.60
GSK 170310C00037000 C 03/10/17 37.0 4.10 5.00
GSK 170310C00037500 C 03/10/17 37.5 3.70 4.40
GSK 170310C00038000 C 03/10/17 38.0 3.10 4.10
GSK 170310C00038500 C 03/10/17 38.5 2.60 4.60
GSK 170310C00039000 C 03/10/17 39.0 2.05 2.70
GSK 170310C00039500 C 03/10/17 39.5 1.75 2.50
GSK 170310C00040000 C 03/10/17 40.0 1.25 1.75
GSK 170310C00040500 C 03/10/17 40.5 1.00 1.25
GSK 170310C00041000 C 03/10/17 41.0 0.70 0.85
GSK 170310C00041500 C 03/10/17 41.5 0.35 0.55
GSK 170310C00042000 C 03/10/17 42.0 0.15 0.30
GSK 170310C00042500 C 03/10/17 42.5 0.05 0.20
GSK 170310C00043000 C 03/10/17 43.0 0.00 0.15
GSK 170310C00043500 C 03/10/17 43.5 0.00 0.10
GSK 170310C00044000 C 03/10/17 44.0 0.00 0.05
GSK 170310C00044500 C 03/10/17 44.5 0.00 0.05
GSK 170310C00045000 C 03/10/17 45.0 0.00 0.05
GSK 170310C00045500 C 03/10/17 45.5 0.00 0.05
GSK 170310C00046000 C 03/10/17 46.0 0.00 0.05
GSK 170310C00046500 C 03/10/17 46.5 0.00 0.05
GSK 170310C00047000 C 03/10/17 47.0 0.00 0.05
GSK 170310C00047500 C 03/10/17 47.5 0.00 0.05
GSK 170310C00048000 C 03/10/17 48.0 0.00 0.05
GSK 170310C00048500 C 03/10/17 48.5 0.00 0.05
GSK 170310C00050000 C 03/10/17 50.0 0.00 0.05
GSK 170310C00055000 C 03/10/17 55.0 0.00 0.05
GSK 170310C00060000 C 03/10/17 60.0 0.00 0.05
GSK 170310P00025000 P 03/10/17 25.0 0.00 0.05
GSK 170310P00030000 P 03/10/17 30.0 0.00 0.05
GSK 170310P00032000 P 03/10/17 32.0 0.00 0.05
GSK 170310P00033000 P 03/10/17 33.0 0.00 0.05
GSK 170310P00034000 P 03/10/17 34.0 0.00 0.05
GSK 170310P00035000 P 03/10/17 35.0 0.00 0.05
GSK 170310P00036000 P 03/10/17 36.0 0.00 0.05
GSK 170310P00036500 P 03/10/17 36.5 0.00 0.10
GSK 170310P00037000 P 03/10/17 37.0 0.00 0.10
GSK 170310P00037500 P 03/10/17 37.5 0.00 0.10
GSK 170310P00038000 P 03/10/17 38.0 0.00 0.15
GSK 170310P00038500 P 03/10/17 38.5 0.00 0.05
GSK 170310P00039000 P 03/10/17 39.0 0.00 0.15
GSK 170310P00039500 P 03/10/17 39.5 0.00 0.15
GSK 170310P00040000 P 03/10/17 40.0 0.05 0.15
GSK 170310P00040500 P 03/10/17 40.5 0.10 0.20
GSK 170310P00041000 P 03/10/17 41.0 0.20 0.35
GSK 170310P00041500 P 03/10/17 41.5 0.35 0.55
GSK 170310P00042000 P 03/10/17 42.0 0.65 0.85
GSK 170310P00042500 P 03/10/17 42.5 0.65 1.20
GSK 170310P00043000 P 03/10/17 43.0 1.30 1.90
GSK 170310P00043500 P 03/10/17 43.5 0.25 2.50
GSK 170310P00044000 P 03/10/17 44.0 0.50 3.00
GSK 170310P00044500 P 03/10/17 44.5 2.20 3.50
GSK 170310P00045000 P 03/10/17 45.0 2.70 4.00
GSK 170310P00045500 P 03/10/17 45.5 2.95 4.40
GSK 170310P00046000 P 03/10/17 46.0 3.60 5.00
GSK 170310P00046500 P 03/10/17 46.5 4.10 5.40
GSK 170310P00047000 P 03/10/17 47.0 4.10 5.90
GSK 170310P00047500 P 03/10/17 47.5 4.90 6.50
GSK 170310P00048000 P 03/10/17 48.0 5.40 6.90
GSK 170310P00048500 P 03/10/17 48.5 5.90 7.50
GSK 170310P00050000 P 03/10/17 50.0 7.20 10.90
GSK 170310P00055000 P 03/10/17 55.0 12.20 15.90
GSK 170310P00060000 P 03/10/17 60.0 16.70 20.40
GSK 170317C00025000 C 03/17/17 25.0 14.20 18.20
GSK 170317C00026000 C 03/17/17 26.0 13.10 17.50
GSK 170317C00027000 C 03/17/17 27.0 12.10 16.50
GSK 170317C00028000 C 03/17/17 28.0 11.10 14.10
GSK 170317C00029000 C 03/17/17 29.0 10.10 13.10
GSK 170317C00030000 C 03/17/17 30.0 9.50 13.60
GSK 170317C00031000 C 03/17/17 31.0 8.70 11.00
GSK 170317C00031500 C 03/17/17 31.5 8.50 10.60
GSK 170317C00032000 C 03/17/17 32.0 8.50 10.10
GSK 170317C00032500 C 03/17/17 32.5 7.10 9.60
GSK 170317C00033000 C 03/17/17 33.0 6.60 9.10
GSK 170317C00033500 C 03/17/17 33.5 6.30 8.80
GSK 170317C00034000 C 03/17/17 34.0 7.10 9.00
GSK 170317C00034500 C 03/17/17 34.5 6.70 7.40
GSK 170317C00035000 C 03/17/17 35.0 6.00 7.10
GSK 170317C00035500 C 03/17/17 35.5 5.50 6.60
GSK 170317C00036000 C 03/17/17 36.0 5.00 6.10
GSK 170317C00036500 C 03/17/17 36.5 4.70 5.40
GSK 170317C00037000 C 03/17/17 37.0 4.10 5.00
GSK 170317C00037500 C 03/17/17 37.5 3.50 4.60
GSK 170317C00038000 C 03/17/17 38.0 3.20 3.80
GSK 170317C00038500 C 03/17/17 38.5 2.50 3.30
GSK 170317C00039000 C 03/17/17 39.0 2.15 2.75
GSK 170317C00039500 C 03/17/17 39.5 1.85 2.25
GSK 170317C00040000 C 03/17/17 40.0 1.50 1.80
GSK 170317C00040500 C 03/17/17 40.5 1.15 1.35
GSK 170317C00041000 C 03/17/17 41.0 0.85 0.95
GSK 170317C00041500 C 03/17/17 41.5 0.50 0.70
GSK 170317C00042000 C 03/17/17 42.0 0.25 0.40
GSK 170317C00042500 C 03/17/17 42.5 0.10 0.20
GSK 170317C00043000 C 03/17/17 43.0 0.05 0.15
GSK 170317C00043500 C 03/17/17 43.5 0.00 0.15
GSK 170317C00044000 C 03/17/17 44.0 0.00 0.05
GSK 170317C00044500 C 03/17/17 44.5 0.00 0.05
GSK 170317C00045000 C 03/17/17 45.0 0.00 0.05
GSK 170317C00045500 C 03/17/17 45.5 0.00 0.05
GSK 170317C00046000 C 03/17/17 46.0 0.00 0.05
GSK 170317C00046500 C 03/17/17 46.5 0.00 0.05
GSK 170317C00047000 C 03/17/17 47.0 0.00 0.05
GSK 170317C00047500 C 03/17/17 47.5 0.00 0.05
GSK 170317C00048000 C 03/17/17 48.0 0.00 0.05
GSK 170317C00048500 C 03/17/17 48.5 0.00 0.05
GSK 170317C00049000 C 03/17/17 49.0 0.00 0.05
GSK 170317C00049500 C 03/17/17 49.5 0.00 0.05
GSK 170317C00050000 C 03/17/17 50.0 0.00 0.05
GSK 170317C00051000 C 03/17/17 51.0 0.00 0.05
GSK 170317C00052000 C 03/17/17 52.0 0.00 0.05
GSK 170317C00052500 C 03/17/17 52.5 0.00 0.05
GSK 170317C00053000 C 03/17/17 53.0 0.00 0.05
GSK 170317C00055000 C 03/17/17 55.0 0.00 0.05
GSK 170317P00025000 P 03/17/17 25.0 0.00 0.05
GSK 170317P00026000 P 03/17/17 26.0 0.00 0.05
GSK 170317P00027000 P 03/17/17 27.0 0.00 0.05
GSK 170317P00028000 P 03/17/17 28.0 0.00 0.05
GSK 170317P00029000 P 03/17/17 29.0 0.00 0.05
GSK 170317P00030000 P 03/17/17 30.0 0.00 0.05
GSK 170317P00031000 P 03/17/17 31.0 0.00 0.05
GSK 170317P00031500 P 03/17/17 31.5 0.00 0.05
GSK 170317P00032000 P 03/17/17 32.0 0.00 0.05
GSK 170317P00032500 P 03/17/17 32.5 0.00 0.05
GSK 170317P00033000 P 03/17/17 33.0 0.00 0.05
GSK 170317P00033500 P 03/17/17 33.5 0.00 0.05
GSK 170317P00034000 P 03/17/17 34.0 0.00 0.05
GSK 170317P00034500 P 03/17/17 34.5 0.00 0.05
GSK 170317P00035000 P 03/17/17 35.0 0.00 0.05
GSK 170317P00035500 P 03/17/17 35.5 0.00 0.05
GSK 170317P00036000 P 03/17/17 36.0 0.00 0.05
GSK 170317P00036500 P 03/17/17 36.5 0.00 0.10
GSK 170317P00037000 P 03/17/17 37.0 0.00 0.10
GSK 170317P00037500 P 03/17/17 37.5 0.00 0.10
GSK 170317P00038000 P 03/17/17 38.0 0.00 0.10
GSK 170317P00038500 P 03/17/17 38.5 0.00 0.20
GSK 170317P00039000 P 03/17/17 39.0 0.05 0.15
GSK 170317P00039500 P 03/17/17 39.5 0.05 0.20
GSK 170317P00040000 P 03/17/17 40.0 0.10 0.20
GSK 170317P00040500 P 03/17/17 40.5 0.15 0.30
GSK 170317P00041000 P 03/17/17 41.0 0.25 0.40
GSK 170317P00041500 P 03/17/17 41.5 0.45 0.60
GSK 170317P00042000 P 03/17/17 42.0 0.70 0.95
GSK 170317P00042500 P 03/17/17 42.5 1.05 1.30
GSK 170317P00043000 P 03/17/17 43.0 1.45 1.90
GSK 170317P00043500 P 03/17/17 43.5 1.75 2.35
GSK 170317P00044000 P 03/17/17 44.0 2.25 2.95
GSK 170317P00044500 P 03/17/17 44.5 2.75 3.50
GSK 170317P00045000 P 03/17/17 45.0 3.00 4.00
GSK 170317P00045500 P 03/17/17 45.5 3.30 4.30
GSK 170317P00046000 P 03/17/17 46.0 3.90 4.80
GSK 170317P00046500 P 03/17/17 46.5 4.40 5.40
GSK 170317P00047000 P 03/17/17 47.0 4.90 6.00
GSK 170317P00047500 P 03/17/17 47.5 5.40 6.50
GSK 170317P00048000 P 03/17/17 48.0 5.80 6.80
GSK 170317P00048500 P 03/17/17 48.5 6.40 7.40
GSK 170317P00049000 P 03/17/17 49.0 6.90 8.00
GSK 170317P00049500 P 03/17/17 49.5 7.40 10.30
GSK 170317P00050000 P 03/17/17 50.0 7.90 10.40
GSK 170317P00051000 P 03/17/17 51.0 8.90 11.80
GSK 170317P00052000 P 03/17/17 52.0 9.90 12.90
GSK 170317P00052500 P 03/17/17 52.5 10.40 13.40
GSK 170317P00053000 P 03/17/17 53.0 11.00 13.90
GSK 170317P00055000 P 03/17/17 55.0 13.10 15.80
GSK 170324C00025000 C 03/24/17 25.0 14.10 18.50
GSK 170324C00030000 C 03/24/17 30.0 9.20 13.40
GSK 170324C00032000 C 03/24/17 32.0 7.30 11.80
GSK 170324C00033000 C 03/24/17 33.0 6.30 10.80
GSK 170324C00034000 C 03/24/17 34.0 7.00 9.80
GSK 170324C00035000 C 03/24/17 35.0 6.10 8.40
GSK 170324C00036000 C 03/24/17 36.0 5.10 7.50
GSK 170324C00036500 C 03/24/17 36.5 4.50 7.10
GSK 170324C00037000 C 03/24/17 37.0 4.20 5.50
GSK 170324C00037500 C 03/24/17 37.5 3.70 4.60
GSK 170324C00038000 C 03/24/17 38.0 3.20 3.70
GSK 170324C00038500 C 03/24/17 38.5 2.70 3.40
GSK 170324C00039000 C 03/24/17 39.0 2.20 2.90
GSK 170324C00039500 C 03/24/17 39.5 1.90 2.30
GSK 170324C00040000 C 03/24/17 40.0 1.50 1.85
GSK 170324C00040500 C 03/24/17 40.5 1.25 1.45
GSK 170324C00041000 C 03/24/17 41.0 0.85 1.00
GSK 170324C00041500 C 03/24/17 41.5 0.55 0.70
GSK 170324C00042000 C 03/24/17 42.0 0.30 0.50
GSK 170324C00042500 C 03/24/17 42.5 0.15 0.35
GSK 170324C00043000 C 03/24/17 43.0 0.05 0.25
GSK 170324C00043500 C 03/24/17 43.5 0.00 0.15
GSK 170324C00044000 C 03/24/17 44.0 0.00 0.15
GSK 170324C00044500 C 03/24/17 44.5 0.00 0.10
GSK 170324C00045000 C 03/24/17 45.0 0.00 0.10
GSK 170324C00045500 C 03/24/17 45.5 0.00 0.05
GSK 170324C00046000 C 03/24/17 46.0 0.00 0.05
GSK 170324C00046500 C 03/24/17 46.5 0.00 0.05
GSK 170324C00047000 C 03/24/17 47.0 0.00 0.05
GSK 170324C00047500 C 03/24/17 47.5 0.00 0.05
GSK 170324C00048000 C 03/24/17 48.0 0.00 0.05
GSK 170324C00048500 C 03/24/17 48.5 0.00 0.05
GSK 170324C00050000 C 03/24/17 50.0 0.00 0.05
GSK 170324C00055000 C 03/24/17 55.0 0.00 0.05
GSK 170324C00060000 C 03/24/17 60.0 0.00 0.05
GSK 170324P00025000 P 03/24/17 25.0 0.00 0.05
GSK 170324P00030000 P 03/24/17 30.0 0.00 0.05
GSK 170324P00032000 P 03/24/17 32.0 0.00 0.05
GSK 170324P00033000 P 03/24/17 33.0 0.00 0.05
GSK 170324P00034000 P 03/24/17 34.0 0.00 0.10
GSK 170324P00035000 P 03/24/17 35.0 0.00 0.05
GSK 170324P00036000 P 03/24/17 36.0 0.00 0.15
GSK 170324P00036500 P 03/24/17 36.5 0.00 0.10
GSK 170324P00037000 P 03/24/17 37.0 0.00 0.15
GSK 170324P00037500 P 03/24/17 37.5 0.00 0.10
GSK 170324P00038000 P 03/24/17 38.0 0.00 0.15
GSK 170324P00038500 P 03/24/17 38.5 0.00 0.25
GSK 170324P00039000 P 03/24/17 39.0 0.05 0.20
GSK 170324P00039500 P 03/24/17 39.5 0.10 0.25
GSK 170324P00040000 P 03/24/17 40.0 0.15 0.35
GSK 170324P00040500 P 03/24/17 40.5 0.25 0.40
GSK 170324P00041000 P 03/24/17 41.0 0.35 0.60
GSK 170324P00041500 P 03/24/17 41.5 0.55 0.80
GSK 170324P00042000 P 03/24/17 42.0 0.80 1.05
GSK 170324P00042500 P 03/24/17 42.5 1.15 1.40
GSK 170324P00043000 P 03/24/17 43.0 1.10 1.75
GSK 170324P00043500 P 03/24/17 43.5 1.80 2.45
GSK 170324P00044000 P 03/24/17 44.0 2.30 3.00
GSK 170324P00044500 P 03/24/17 44.5 2.80 3.40
GSK 170324P00045000 P 03/24/17 45.0 2.95 3.90
GSK 170324P00045500 P 03/24/17 45.5 3.40 4.30
GSK 170324P00046000 P 03/24/17 46.0 2.80 5.00
GSK 170324P00046500 P 03/24/17 46.5 3.20 5.40
GSK 170324P00047000 P 03/24/17 47.0 4.40 6.00
GSK 170324P00047500 P 03/24/17 47.5 4.50 6.50
GSK 170324P00048000 P 03/24/17 48.0 5.90 7.00
GSK 170324P00048500 P 03/24/17 48.5 6.40 7.50
GSK 170324P00050000 P 03/24/17 50.0 6.70 11.00
GSK 170324P00055000 P 03/24/17 55.0 11.70 16.00
GSK 170324P00060000 P 03/24/17 60.0 16.90 20.40
GSK 170331C00033000 C 03/31/17 33.0 7.60 10.40
GSK 170331C00034000 C 03/31/17 34.0 6.50 9.80
GSK 170331C00035000 C 03/31/17 35.0 5.50 8.60
GSK 170331C00036000 C 03/31/17 36.0 4.10 7.80
GSK 170331C00036500 C 03/31/17 36.5 4.10 7.30
GSK 170331C00037000 C 03/31/17 37.0 2.90 6.70
GSK 170331C00037500 C 03/31/17 37.5 3.50 4.40
GSK 170331C00038000 C 03/31/17 38.0 3.20 3.80
GSK 170331C00038500 C 03/31/17 38.5 2.65 3.30
GSK 170331C00039000 C 03/31/17 39.0 2.30 2.90
GSK 170331C00039500 C 03/31/17 39.5 1.95 2.45
GSK 170331C00040000 C 03/31/17 40.0 1.65 1.95
GSK 170331C00040500 C 03/31/17 40.5 1.30 1.55
GSK 170331C00041000 C 03/31/17 41.0 1.00 1.20
GSK 170331C00041500 C 03/31/17 41.5 0.65 0.90
GSK 170331C00042000 C 03/31/17 42.0 0.45 0.65
GSK 170331C00042500 C 03/31/17 42.5 0.25 0.40
GSK 170331C00043000 C 03/31/17 43.0 0.15 0.30
GSK 170331C00043500 C 03/31/17 43.5 0.05 0.25
GSK 170331C00044000 C 03/31/17 44.0 0.00 0.20
GSK 170331C00044500 C 03/31/17 44.5 0.00 0.10
GSK 170331C00045000 C 03/31/17 45.0 0.00 0.10
GSK 170331C00045500 C 03/31/17 45.5 0.00 0.10
GSK 170331C00046000 C 03/31/17 46.0 0.00 0.05
GSK 170331C00046500 C 03/31/17 46.5 0.00 0.05
GSK 170331C00047000 C 03/31/17 47.0 0.00 0.05
GSK 170331C00047500 C 03/31/17 47.5 0.00 0.05
GSK 170331C00048000 C 03/31/17 48.0 0.00 0.05
GSK 170331C00048500 C 03/31/17 48.5 0.00 0.05
GSK 170331P00033000 P 03/31/17 33.0 0.00 0.05
GSK 170331P00034000 P 03/31/17 34.0 0.00 0.10
GSK 170331P00035000 P 03/31/17 35.0 0.00 0.15
GSK 170331P00036000 P 03/31/17 36.0 0.00 0.10
GSK 170331P00036500 P 03/31/17 36.5 0.00 0.15
GSK 170331P00037000 P 03/31/17 37.0 0.00 0.20
GSK 170331P00037500 P 03/31/17 37.5 0.00 0.20
GSK 170331P00038000 P 03/31/17 38.0 0.00 0.30
GSK 170331P00038500 P 03/31/17 38.5 0.00 0.20
GSK 170331P00039000 P 03/31/17 39.0 0.10 0.25
GSK 170331P00039500 P 03/31/17 39.5 0.15 0.25
GSK 170331P00040000 P 03/31/17 40.0 0.20 0.35
GSK 170331P00040500 P 03/31/17 40.5 0.35 0.55
GSK 170331P00041000 P 03/31/17 41.0 0.45 0.70
GSK 170331P00041500 P 03/31/17 41.5 0.65 0.90
GSK 170331P00042000 P 03/31/17 42.0 0.95 1.15
GSK 170331P00042500 P 03/31/17 42.5 1.25 1.50
GSK 170331P00043000 P 03/31/17 43.0 1.60 1.85
GSK 170331P00043500 P 03/31/17 43.5 1.95 2.50
GSK 170331P00044000 P 03/31/17 44.0 0.70 4.50
GSK 170331P00044500 P 03/31/17 44.5 1.10 4.00
GSK 170331P00045000 P 03/31/17 45.0 1.70 4.50
GSK 170331P00045500 P 03/31/17 45.5 3.40 5.00
GSK 170331P00046000 P 03/31/17 46.0 3.90 5.50
GSK 170331P00046500 P 03/31/17 46.5 4.50 5.90
GSK 170331P00047000 P 03/31/17 47.0 4.90 6.50
GSK 170331P00047500 P 03/31/17 47.5 5.40 7.00
GSK 170331P00048000 P 03/31/17 48.0 5.90 7.50
GSK 170331P00048500 P 03/31/17 48.5 6.40 8.00
GSK 170407C00025000 C 04/07/17 25.0 14.10 18.50
GSK 170407C00030000 C 04/07/17 30.0 9.10 13.50
GSK 170407C00034000 C 04/07/17 34.0 6.50 9.60
GSK 170407C00035000 C 04/07/17 35.0 5.50 8.70
GSK 170407C00036000 C 04/07/17 36.0 4.50 7.70
GSK 170407C00037000 C 04/07/17 37.0 3.00 6.80
GSK 170407C00037500 C 04/07/17 37.5 3.50 4.70
GSK 170407C00038000 C 04/07/17 38.0 3.20 3.80
GSK 170407C00038500 C 04/07/17 38.5 2.75 3.40
GSK 170407C00039000 C 04/07/17 39.0 2.20 2.90
GSK 170407C00039500 C 04/07/17 39.5 1.65 2.40
GSK 170407C00040000 C 04/07/17 40.0 1.75 2.00
GSK 170407C00040500 C 04/07/17 40.5 1.35 1.60
GSK 170407C00041000 C 04/07/17 41.0 1.00 1.25
GSK 170407C00041500 C 04/07/17 41.5 0.70 0.95
GSK 170407C00042000 C 04/07/17 42.0 0.50 0.70
GSK 170407C00042500 C 04/07/17 42.5 0.30 0.55
GSK 170407C00043000 C 04/07/17 43.0 0.15 0.40
GSK 170407C00043500 C 04/07/17 43.5 0.10 0.30
GSK 170407C00044000 C 04/07/17 44.0 0.00 0.25
GSK 170407C00044500 C 04/07/17 44.5 0.00 0.15
GSK 170407C00045000 C 04/07/17 45.0 0.00 0.10
GSK 170407C00045500 C 04/07/17 45.5 0.00 0.10
GSK 170407C00046000 C 04/07/17 46.0 0.00 0.10
GSK 170407C00046500 C 04/07/17 46.5 0.00 0.05
GSK 170407C00047000 C 04/07/17 47.0 0.00 0.05
GSK 170407C00047500 C 04/07/17 47.5 0.00 0.05
GSK 170407C00048000 C 04/07/17 48.0 0.00 0.05
GSK 170407C00048500 C 04/07/17 48.5 0.00 0.05
GSK 170407C00049000 C 04/07/17 49.0 0.00 0.05
GSK 170407C00049500 C 04/07/17 49.5 0.00 0.05
GSK 170407C00050000 C 04/07/17 50.0 0.00 0.05
GSK 170407C00055000 C 04/07/17 55.0 0.00 0.05
GSK 170407C00060000 C 04/07/17 60.0 0.00 0.05
GSK 170407P00025000 P 04/07/17 25.0 0.00 0.05
GSK 170407P00030000 P 04/07/17 30.0 0.00 0.05
GSK 170407P00034000 P 04/07/17 34.0 0.00 0.10
GSK 170407P00035000 P 04/07/17 35.0 0.00 0.10
GSK 170407P00036000 P 04/07/17 36.0 0.00 0.15
GSK 170407P00037000 P 04/07/17 37.0 0.00 0.25
GSK 170407P00037500 P 04/07/17 37.5 0.00 0.25
GSK 170407P00038000 P 04/07/17 38.0 0.05 0.30
GSK 170407P00038500 P 04/07/17 38.5 0.05 0.25
GSK 170407P00039000 P 04/07/17 39.0 0.10 0.30
GSK 170407P00039500 P 04/07/17 39.5 0.15 0.35
GSK 170407P00040000 P 04/07/17 40.0 0.25 0.40
GSK 170407P00040500 P 04/07/17 40.5 0.35 0.60
GSK 170407P00041000 P 04/07/17 41.0 0.50 0.80
GSK 170407P00041500 P 04/07/17 41.5 0.70 1.00
GSK 170407P00042000 P 04/07/17 42.0 1.00 1.25
GSK 170407P00042500 P 04/07/17 42.5 1.25 1.55
GSK 170407P00043000 P 04/07/17 43.0 1.60 1.85
GSK 170407P00043500 P 04/07/17 43.5 2.00 2.50
GSK 170407P00044000 P 04/07/17 44.0 2.15 3.00
GSK 170407P00044500 P 04/07/17 44.5 1.10 4.00
GSK 170407P00045000 P 04/07/17 45.0 1.75 4.50
GSK 170407P00045500 P 04/07/17 45.5 3.40 5.00
GSK 170407P00046000 P 04/07/17 46.0 3.90 5.50
GSK 170407P00046500 P 04/07/17 46.5 4.40 6.00
GSK 170407P00047000 P 04/07/17 47.0 4.90 6.50
GSK 170407P00047500 P 04/07/17 47.5 5.40 7.00
GSK 170407P00048000 P 04/07/17 48.0 5.90 7.50
GSK 170407P00048500 P 04/07/17 48.5 6.40 8.00
GSK 170407P00049000 P 04/07/17 49.0 6.90 8.50
GSK 170407P00049500 P 04/07/17 49.5 7.40 9.00
GSK 170407P00050000 P 04/07/17 50.0 7.90 9.50
GSK 170407P00055000 P 04/07/17 55.0 12.90 14.50
GSK 170407P00060000 P 04/07/17 60.0 17.90 19.50
GSK 170421C00030000 C 04/21/17 30.0 9.80 13.40
GSK 170421C00032000 C 04/21/17 32.0 8.90 10.20
GSK 170421C00033000 C 04/21/17 33.0 7.90 8.80
GSK 170421C00034000 C 04/21/17 34.0 7.00 7.90
GSK 170421C00035000 C 04/21/17 35.0 6.00 6.90
GSK 170421C00036000 C 04/21/17 36.0 3.40 6.20
GSK 170421C00037000 C 04/21/17 37.0 4.10 4.90
GSK 170421C00038000 C 04/21/17 38.0 3.20 3.90
GSK 170421C00039000 C 04/21/17 39.0 2.30 3.00
GSK 170421C00040000 C 04/21/17 40.0 1.85 2.15
GSK 170421C00041000 C 04/21/17 41.0 1.20 1.40
GSK 170421C00042000 C 04/21/17 42.0 0.65 0.85
GSK 170421C00043000 C 04/21/17 43.0 0.30 0.45
GSK 170421C00044000 C 04/21/17 44.0 0.05 0.20
GSK 170421C00045000 C 04/21/17 45.0 0.00 0.20
GSK 170421C00046000 C 04/21/17 46.0 0.00 0.10
GSK 170421C00047000 C 04/21/17 47.0 0.00 0.05
GSK 170421C00048000 C 04/21/17 48.0 0.00 0.05
GSK 170421C00049000 C 04/21/17 49.0 0.00 0.05
GSK 170421C00050000 C 04/21/17 50.0 0.00 0.05
GSK 170421P00030000 P 04/21/17 30.0 0.00 0.05
GSK 170421P00032000 P 04/21/17 32.0 0.00 0.10
GSK 170421P00033000 P 04/21/17 33.0 0.00 0.10
GSK 170421P00034000 P 04/21/17 34.0 0.00 0.15
GSK 170421P00035000 P 04/21/17 35.0 0.00 0.15
GSK 170421P00036000 P 04/21/17 36.0 0.00 0.25
GSK 170421P00037000 P 04/21/17 37.0 0.00 0.20
GSK 170421P00038000 P 04/21/17 38.0 0.10 0.25
GSK 170421P00039000 P 04/21/17 39.0 0.20 0.30
GSK 170421P00040000 P 04/21/17 40.0 0.35 0.55
GSK 170421P00041000 P 04/21/17 41.0 0.65 0.85
GSK 170421P00042000 P 04/21/17 42.0 1.10 1.35
GSK 170421P00043000 P 04/21/17 43.0 1.70 2.30
GSK 170421P00044000 P 04/21/17 44.0 2.40 3.00
GSK 170421P00045000 P 04/21/17 45.0 3.30 4.00
GSK 170421P00046000 P 04/21/17 46.0 4.30 5.00
GSK 170421P00047000 P 04/21/17 47.0 5.20 6.20
GSK 170421P00048000 P 04/21/17 48.0 6.20 7.20
GSK 170421P00049000 P 04/21/17 49.0 5.50 9.90
GSK 170421P00050000 P 04/21/17 50.0 6.50 10.90
GSK 170519C00025000 C 05/19/17 25.0 14.10 17.30
GSK 170519C00026000 C 05/19/17 26.0 13.10 17.10
GSK 170519C00027000 C 05/19/17 27.0 12.10 16.20
GSK 170519C00028000 C 05/19/17 28.0 11.10 14.30
GSK 170519C00029000 C 05/19/17 29.0 10.10 13.60
GSK 170519C00030000 C 05/19/17 30.0 9.10 12.20
GSK 170519C00031000 C 05/19/17 31.0 8.20 11.30
GSK 170519C00032000 C 05/19/17 32.0 7.20 10.30
GSK 170519C00033000 C 05/19/17 33.0 6.20 9.70
GSK 170519C00034000 C 05/19/17 34.0 5.20 8.30
GSK 170519C00035000 C 05/19/17 35.0 4.10 7.80
GSK 170519C00036000 C 05/19/17 36.0 5.00 5.90
GSK 170519C00037000 C 05/19/17 37.0 4.20 4.90
GSK 170519C00038000 C 05/19/17 38.0 3.40 4.20
GSK 170519C00039000 C 05/19/17 39.0 2.80 3.10
GSK 170519C00040000 C 05/19/17 40.0 2.05 2.25
GSK 170519C00041000 C 05/19/17 41.0 1.35 1.60
GSK 170519C00042000 C 05/19/17 42.0 0.85 1.00
GSK 170519C00043000 C 05/19/17 43.0 0.45 0.60
GSK 170519C00044000 C 05/19/17 44.0 0.20 0.30
GSK 170519C00045000 C 05/19/17 45.0 0.05 0.20
GSK 170519C00046000 C 05/19/17 46.0 0.00 0.20
GSK 170519C00047000 C 05/19/17 47.0 0.00 0.15
GSK 170519C00048000 C 05/19/17 48.0 0.00 0.05
GSK 170519C00049000 C 05/19/17 49.0 0.00 0.05
GSK 170519C00050000 C 05/19/17 50.0 0.00 0.05
GSK 170519C00052500 C 05/19/17 52.5 0.00 0.05
GSK 170519C00055000 C 05/19/17 55.0 0.00 0.05
GSK 170519C00060000 C 05/19/17 60.0 0.00 0.05
GSK 170519P00025000 P 05/19/17 25.0 0.00 0.05
GSK 170519P00026000 P 05/19/17 26.0 0.00 0.05
GSK 170519P00027000 P 05/19/17 27.0 0.00 0.05
GSK 170519P00028000 P 05/19/17 28.0 0.00 0.10
GSK 170519P00029000 P 05/19/17 29.0 0.00 0.10
GSK 170519P00030000 P 05/19/17 30.0 0.00 0.15
GSK 170519P00031000 P 05/19/17 31.0 0.00 0.15
GSK 170519P00032000 P 05/19/17 32.0 0.05 0.10
GSK 170519P00033000 P 05/19/17 33.0 0.00 0.20
GSK 170519P00034000 P 05/19/17 34.0 0.00 0.20
GSK 170519P00035000 P 05/19/17 35.0 0.10 0.20
GSK 170519P00036000 P 05/19/17 36.0 0.10 0.30
GSK 170519P00037000 P 05/19/17 37.0 0.15 0.30
GSK 170519P00038000 P 05/19/17 38.0 0.35 0.40
GSK 170519P00039000 P 05/19/17 39.0 0.45 0.65
GSK 170519P00040000 P 05/19/17 40.0 0.70 0.85
GSK 170519P00041000 P 05/19/17 41.0 1.05 1.50
GSK 170519P00042000 P 05/19/17 42.0 1.65 1.95
GSK 170519P00043000 P 05/19/17 43.0 2.25 2.80
GSK 170519P00044000 P 05/19/17 44.0 2.90 3.60
GSK 170519P00045000 P 05/19/17 45.0 3.40 4.50
GSK 170519P00046000 P 05/19/17 46.0 2.60 6.40
GSK 170519P00047000 P 05/19/17 47.0 3.70 7.20
GSK 170519P00048000 P 05/19/17 48.0 4.70 8.70
GSK 170519P00049000 P 05/19/17 49.0 5.70 9.80
GSK 170519P00050000 P 05/19/17 50.0 6.70 11.00
GSK 170519P00052500 P 05/19/17 52.5 9.40 13.80
GSK 170519P00055000 P 05/19/17 55.0 11.70 15.50
GSK 170519P00060000 P 05/19/17 60.0 16.80 21.30
GSK 170818C00025000 C 08/18/17 25.0 15.20 17.70
GSK 170818C00026000 C 08/18/17 26.0 14.30 16.70
GSK 170818C00027000 C 08/18/17 27.0 12.30 15.70
GSK 170818C00028000 C 08/18/17 28.0 11.30 14.70
GSK 170818C00029000 C 08/18/17 29.0 11.90 13.60
GSK 170818C00030000 C 08/18/17 30.0 10.30 12.70
GSK 170818C00031000 C 08/18/17 31.0 9.50 10.90
GSK 170818C00032000 C 08/18/17 32.0 9.10 9.90
GSK 170818C00033000 C 08/18/17 33.0 8.00 9.00
GSK 170818C00034000 C 08/18/17 34.0 7.10 8.00
GSK 170818C00035000 C 08/18/17 35.0 6.10 7.10
GSK 170818C00036000 C 08/18/17 36.0 5.30 6.00
GSK 170818C00037000 C 08/18/17 37.0 4.60 5.00
GSK 170818C00038000 C 08/18/17 38.0 3.60 4.20
GSK 170818C00039000 C 08/18/17 39.0 3.00 3.40
GSK 170818C00040000 C 08/18/17 40.0 2.35 2.65
GSK 170818C00041000 C 08/18/17 41.0 1.70 2.05
GSK 170818C00042000 C 08/18/17 42.0 1.15 1.40
GSK 170818C00043000 C 08/18/17 43.0 0.75 0.95
GSK 170818C00044000 C 08/18/17 44.0 0.50 0.60
GSK 170818C00045000 C 08/18/17 45.0 0.25 0.40
GSK 170818C00046000 C 08/18/17 46.0 0.00 0.35
GSK 170818C00047000 C 08/18/17 47.0 0.00 0.25
GSK 170818C00048000 C 08/18/17 48.0 0.00 0.25
GSK 170818C00050000 C 08/18/17 50.0 0.00 0.15
GSK 170818P00025000 P 08/18/17 25.0 0.00 0.10
GSK 170818P00026000 P 08/18/17 26.0 0.00 0.15
GSK 170818P00027000 P 08/18/17 27.0 0.00 0.15
GSK 170818P00028000 P 08/18/17 28.0 0.00 0.20
GSK 170818P00029000 P 08/18/17 29.0 0.00 0.20
GSK 170818P00030000 P 08/18/17 30.0 0.05 0.25
GSK 170818P00031000 P 08/18/17 31.0 0.05 0.40
GSK 170818P00032000 P 08/18/17 32.0 0.05 0.45
GSK 170818P00033000 P 08/18/17 33.0 0.15 0.30
GSK 170818P00034000 P 08/18/17 34.0 0.15 0.50
GSK 170818P00035000 P 08/18/17 35.0 0.30 0.65
GSK 170818P00036000 P 08/18/17 36.0 0.40 0.75
GSK 170818P00037000 P 08/18/17 37.0 0.55 0.80
GSK 170818P00038000 P 08/18/17 38.0 0.75 0.95
GSK 170818P00039000 P 08/18/17 39.0 1.00 1.15
GSK 170818P00040000 P 08/18/17 40.0 1.35 1.75
GSK 170818P00041000 P 08/18/17 41.0 1.80 2.15
GSK 170818P00042000 P 08/18/17 42.0 2.30 2.90
GSK 170818P00043000 P 08/18/17 43.0 2.90 3.50
GSK 170818P00044000 P 08/18/17 44.0 3.60 4.20
GSK 170818P00045000 P 08/18/17 45.0 4.40 5.00
GSK 170818P00046000 P 08/18/17 46.0 5.10 6.10
GSK 170818P00047000 P 08/18/17 47.0 6.00 6.90
GSK 170818P00048000 P 08/18/17 48.0 7.00 7.90
GSK 170818P00050000 P 08/18/17 50.0 7.70 11.00
GSK 180119C00020000 C 01/19/18 20.0 19.10 22.90
GSK 180119C00023000 C 01/19/18 23.0 16.70 19.90
GSK 180119C00025000 C 01/19/18 25.0 14.70 17.90
GSK 180119C00030000 C 01/19/18 30.0 10.10 13.30
GSK 180119C00033000 C 01/19/18 33.0 8.10 9.20
GSK 180119C00035000 C 01/19/18 35.0 6.20 7.20
GSK 180119C00037000 C 01/19/18 37.0 4.50 5.30
GSK 180119C00040000 C 01/19/18 40.0 2.40 3.00
GSK 180119C00042000 C 01/19/18 42.0 1.45 2.00
GSK 180119C00045000 C 01/19/18 45.0 0.65 0.85
GSK 180119C00047000 C 01/19/18 47.0 0.20 0.50
GSK 180119C00050000 C 01/19/18 50.0 0.05 0.25
GSK 180119C00052500 C 01/19/18 52.5 0.00 0.15
GSK 180119C00055000 C 01/19/18 55.0 0.00 0.10
GSK 180119P00020000 P 01/19/18 20.0 0.00 0.10
GSK 180119P00023000 P 01/19/18 23.0 0.00 0.20
GSK 180119P00025000 P 01/19/18 25.0 0.10 0.25
GSK 180119P00030000 P 01/19/18 30.0 0.15 0.55
GSK 180119P00033000 P 01/19/18 33.0 0.40 0.80
GSK 180119P00035000 P 01/19/18 35.0 0.70 0.90
GSK 180119P00037000 P 01/19/18 37.0 1.10 1.55
GSK 180119P00040000 P 01/19/18 40.0 1.90 2.60
GSK 180119P00042000 P 01/19/18 42.0 2.60 3.70
GSK 180119P00045000 P 01/19/18 45.0 4.60 5.90
GSK 180119P00047000 P 01/19/18 47.0 6.10 7.70
GSK 180119P00050000 P 01/19/18 50.0 7.90 11.20
GSK 180119P00052500 P 01/19/18 52.5 9.90 14.50
GSK 180119P00055000 P 01/19/18 55.0 12.40 16.80
GSK 190118C00020000 C 01/18/19 20.0 19.70 22.90
GSK 190118C00023000 C 01/18/19 23.0 16.70 19.90
GSK 190118C00025000 C 01/18/19 25.0 14.70 17.90
GSK 190118C00028000 C 01/18/19 28.0 11.80 15.00
GSK 190118C00030000 C 01/18/19 30.0 10.10 13.30
GSK 190118C00033000 C 01/18/19 33.0 8.20 9.40
GSK 190118C00035000 C 01/18/19 35.0 6.30 8.00
GSK 190118C00038000 C 01/18/19 38.0 4.30 5.00
GSK 190118C00040000 C 01/18/19 40.0 3.10 4.30
GSK 190118C00042000 C 01/18/19 42.0 2.10 3.40
GSK 190118C00045000 C 01/18/19 45.0 0.80 1.80
GSK 190118C00047000 C 01/18/19 47.0 0.75 1.70
GSK 190118C00050000 C 01/18/19 50.0 0.20 1.10
GSK 190118C00055000 C 01/18/19 55.0 0.10 0.55
GSK 190118C00060000 C 01/18/19 60.0 0.00 0.35
GSK 190118P00020000 P 01/18/19 20.0 0.10 0.50
GSK 190118P00023000 P 01/18/19 23.0 0.30 0.75
GSK 190118P00025000 P 01/18/19 25.0 0.10 1.00
GSK 190118P00028000 P 01/18/19 28.0 0.40 1.20
GSK 190118P00030000 P 01/18/19 30.0 0.70 1.40
GSK 190118P00033000 P 01/18/19 33.0 1.40 2.00
GSK 190118P00035000 P 01/18/19 35.0 1.90 2.70
GSK 190118P00038000 P 01/18/19 38.0 2.70 3.90
GSK 190118P00040000 P 01/18/19 40.0 3.80 5.10
GSK 190118P00042000 P 01/18/19 42.0 4.70 6.30
GSK 190118P00045000 P 01/18/19 45.0 6.40 8.40
GSK 190118P00047000 P 01/18/19 47.0 8.00 9.80
GSK 190118P00050000 P 01/18/19 50.0 10.10 12.60
GSK 190118P00055000 P 01/18/19 55.0 14.40 17.00
GSK 190118P00060000 P 01/18/19 60.0 18.90 22.10

OPRA data is delayed 15 minutes.