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 Aug 24 2016 4:32PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 160826C00025000 C 08/26/16 25.0 17.10 20.70
GSK 160826C00030000 C 08/26/16 30.0 12.10 16.40
GSK 160826C00033000 C 08/26/16 33.0 8.60 12.10
GSK 160826C00034000 C 08/26/16 34.0 7.80 12.30
GSK 160826C00035000 C 08/26/16 35.0 7.10 11.30
GSK 160826C00036000 C 08/26/16 36.0 6.10 10.30
GSK 160826C00036500 C 08/26/16 36.5 5.80 8.20
GSK 160826C00037000 C 08/26/16 37.0 5.10 7.40
GSK 160826C00037500 C 08/26/16 37.5 5.30 7.20
GSK 160826C00038000 C 08/26/16 38.0 4.10 6.70
GSK 160826C00038500 C 08/26/16 38.5 4.90 6.20
GSK 160826C00039000 C 08/26/16 39.0 3.20 5.70
GSK 160826C00039500 C 08/26/16 39.5 2.70 5.20
GSK 160826C00040000 C 08/26/16 40.0 2.90 4.30
GSK 160826C00040500 C 08/26/16 40.5 2.45 4.20
GSK 160826C00041000 C 08/26/16 41.0 2.00 3.70
GSK 160826C00041500 C 08/26/16 41.5 1.45 3.20
GSK 160826C00042000 C 08/26/16 42.0 1.00 2.70
GSK 160826C00042500 C 08/26/16 42.5 1.20 1.95
GSK 160826C00043000 C 08/26/16 43.0 0.75 1.50
GSK 160826C00043500 C 08/26/16 43.5 0.45 1.10
GSK 160826C00044000 C 08/26/16 44.0 0.15 0.40
GSK 160826C00044500 C 08/26/16 44.5 0.00 0.30
GSK 160826C00045000 C 08/26/16 45.0 0.00 0.10
GSK 160826C00045500 C 08/26/16 45.5 0.00 0.05
GSK 160826C00046000 C 08/26/16 46.0 0.00 0.05
GSK 160826C00046500 C 08/26/16 46.5 0.00 0.05
GSK 160826C00047000 C 08/26/16 47.0 0.00 0.05
GSK 160826C00047500 C 08/26/16 47.5 0.00 0.05
GSK 160826C00048000 C 08/26/16 48.0 0.00 0.05
GSK 160826C00048500 C 08/26/16 48.5 0.00 0.05
GSK 160826C00049000 C 08/26/16 49.0 0.00 0.05
GSK 160826C00049500 C 08/26/16 49.5 0.00 0.05
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 160826C00055000 C 08/26/16 55.0 0.00 0.05
GSK 160826C00060000 C 08/26/16 60.0 0.00 0.05
GSK 160826C00065000 C 08/26/16 65.0 0.00 0.05
GSK 160826P00025000 P 08/26/16 25.0 0.00 0.05
GSK 160826P00030000 P 08/26/16 30.0 0.00 0.05
GSK 160826P00033000 P 08/26/16 33.0 0.00 0.05
GSK 160826P00034000 P 08/26/16 34.0 0.00 0.05
GSK 160826P00035000 P 08/26/16 35.0 0.00 0.05
GSK 160826P00036000 P 08/26/16 36.0 0.00 0.05
GSK 160826P00036500 P 08/26/16 36.5 0.00 0.05
GSK 160826P00037000 P 08/26/16 37.0 0.00 0.05
GSK 160826P00037500 P 08/26/16 37.5 0.00 0.05
GSK 160826P00038000 P 08/26/16 38.0 0.00 0.05
GSK 160826P00038500 P 08/26/16 38.5 0.00 0.05
GSK 160826P00039000 P 08/26/16 39.0 0.00 0.05
GSK 160826P00039500 P 08/26/16 39.5 0.00 0.05
GSK 160826P00040000 P 08/26/16 40.0 0.00 0.05
GSK 160826P00040500 P 08/26/16 40.5 0.00 0.05
GSK 160826P00041000 P 08/26/16 41.0 0.00 0.05
GSK 160826P00041500 P 08/26/16 41.5 0.00 0.10
GSK 160826P00042000 P 08/26/16 42.0 0.00 0.15
GSK 160826P00042500 P 08/26/16 42.5 0.00 0.15
GSK 160826P00043000 P 08/26/16 43.0 0.00 0.25
GSK 160826P00043500 P 08/26/16 43.5 0.10 0.20
GSK 160826P00044000 P 08/26/16 44.0 0.25 0.45
GSK 160826P00044500 P 08/26/16 44.5 0.45 0.85
GSK 160826P00045000 P 08/26/16 45.0 0.75 1.40
GSK 160826P00045500 P 08/26/16 45.5 0.85 2.20
GSK 160826P00046000 P 08/26/16 46.0 1.00 2.80
GSK 160826P00046500 P 08/26/16 46.5 0.70 3.30
GSK 160826P00047000 P 08/26/16 47.0 1.10 4.50
GSK 160826P00047500 P 08/26/16 47.5 2.70 3.90
GSK 160826P00048000 P 08/26/16 48.0 3.20 4.30
GSK 160826P00048500 P 08/26/16 48.5 3.70 4.90
GSK 160826P00049000 P 08/26/16 49.0 4.20 5.40
GSK 160826P00049500 P 08/26/16 49.5 4.70 5.80
GSK 160826P00050000 P 08/26/16 50.0 5.10 6.60
GSK 160826P00050500 P 08/26/16 50.5 4.50 7.10
GSK 160826P00051000 P 08/26/16 51.0 6.10 7.60
GSK 160826P00051500 P 08/26/16 51.5 6.10 8.10
GSK 160826P00052000 P 08/26/16 52.0 5.70 8.40
GSK 160826P00052500 P 08/26/16 52.5 6.20 10.40
GSK 160826P00053000 P 08/26/16 53.0 6.70 10.70
GSK 160826P00055000 P 08/26/16 55.0 8.70 13.00
GSK 160826P00060000 P 08/26/16 60.0 13.70 18.10
GSK 160826P00065000 P 08/26/16 65.0 19.70 22.50
GSK 160902C00025000 C 09/02/16 25.0 18.40 19.90
GSK 160902C00030000 C 09/02/16 30.0 11.90 16.40
GSK 160902C00035000 C 09/02/16 35.0 7.00 9.30
GSK 160902C00036000 C 09/02/16 36.0 6.00 8.30
GSK 160902C00037000 C 09/02/16 37.0 5.90 7.30
GSK 160902C00037500 C 09/02/16 37.5 5.40 6.80
GSK 160902C00038000 C 09/02/16 38.0 4.90 6.70
GSK 160902C00038500 C 09/02/16 38.5 4.30 6.30
GSK 160902C00039000 C 09/02/16 39.0 3.90 5.60
GSK 160902C00039500 C 09/02/16 39.5 3.50 5.30
GSK 160902C00040000 C 09/02/16 40.0 3.10 4.80
GSK 160902C00040500 C 09/02/16 40.5 2.75 4.30
GSK 160902C00041000 C 09/02/16 41.0 2.45 3.50
GSK 160902C00041500 C 09/02/16 41.5 2.25 3.00
GSK 160902C00042000 C 09/02/16 42.0 1.80 2.25
GSK 160902C00042500 C 09/02/16 42.5 1.40 1.85
GSK 160902C00043000 C 09/02/16 43.0 1.00 1.25
GSK 160902C00043500 C 09/02/16 43.5 0.60 0.90
GSK 160902C00044000 C 09/02/16 44.0 0.35 0.60
GSK 160902C00044500 C 09/02/16 44.5 0.15 0.40
GSK 160902C00045000 C 09/02/16 45.0 0.05 0.30
GSK 160902C00045500 C 09/02/16 45.5 0.00 0.10
GSK 160902C00046000 C 09/02/16 46.0 0.00 0.10
GSK 160902C00046500 C 09/02/16 46.5 0.00 0.10
GSK 160902C00047000 C 09/02/16 47.0 0.00 0.05
GSK 160902C00047500 C 09/02/16 47.5 0.00 0.05
GSK 160902C00048000 C 09/02/16 48.0 0.00 0.05
GSK 160902C00048500 C 09/02/16 48.5 0.00 0.05
GSK 160902C00049000 C 09/02/16 49.0 0.00 0.05
GSK 160902C00049500 C 09/02/16 49.5 0.00 0.05
GSK 160902C00050000 C 09/02/16 50.0 0.00 0.05
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 160902C00055000 C 09/02/16 55.0 0.00 0.05
GSK 160902C00060000 C 09/02/16 60.0 0.00 0.05
GSK 160902C00065000 C 09/02/16 65.0 0.00 0.05
GSK 160902P00025000 P 09/02/16 25.0 0.00 0.05
GSK 160902P00030000 P 09/02/16 30.0 0.00 0.05
GSK 160902P00035000 P 09/02/16 35.0 0.00 0.05
GSK 160902P00036000 P 09/02/16 36.0 0.00 0.05
GSK 160902P00037000 P 09/02/16 37.0 0.00 0.05
GSK 160902P00037500 P 09/02/16 37.5 0.00 0.05
GSK 160902P00038000 P 09/02/16 38.0 0.00 0.05
GSK 160902P00038500 P 09/02/16 38.5 0.00 0.05
GSK 160902P00039000 P 09/02/16 39.0 0.00 0.10
GSK 160902P00039500 P 09/02/16 39.5 0.00 0.10
GSK 160902P00040000 P 09/02/16 40.0 0.00 0.15
GSK 160902P00040500 P 09/02/16 40.5 0.00 0.15
GSK 160902P00041000 P 09/02/16 41.0 0.00 0.20
GSK 160902P00041500 P 09/02/16 41.5 0.00 0.20
GSK 160902P00042000 P 09/02/16 42.0 0.00 0.25
GSK 160902P00042500 P 09/02/16 42.5 0.05 0.30
GSK 160902P00043000 P 09/02/16 43.0 0.15 0.25
GSK 160902P00043500 P 09/02/16 43.5 0.25 0.40
GSK 160902P00044000 P 09/02/16 44.0 0.45 0.65
GSK 160902P00044500 P 09/02/16 44.5 0.75 0.95
GSK 160902P00045000 P 09/02/16 45.0 0.80 1.40
GSK 160902P00045500 P 09/02/16 45.5 1.20 1.90
GSK 160902P00046000 P 09/02/16 46.0 1.75 2.30
GSK 160902P00046500 P 09/02/16 46.5 1.85 3.30
GSK 160902P00047000 P 09/02/16 47.0 2.20 3.30
GSK 160902P00047500 P 09/02/16 47.5 2.70 3.90
GSK 160902P00048000 P 09/02/16 48.0 2.65 4.40
GSK 160902P00048500 P 09/02/16 48.5 2.20 4.90
GSK 160902P00049000 P 09/02/16 49.0 4.20 5.50
GSK 160902P00049500 P 09/02/16 49.5 4.70 5.90
GSK 160902P00050000 P 09/02/16 50.0 5.10 6.30
GSK 160902P00050500 P 09/02/16 50.5 5.60 6.80
GSK 160902P00051000 P 09/02/16 51.0 6.10 7.30
GSK 160902P00051500 P 09/02/16 51.5 5.10 7.80
GSK 160902P00052000 P 09/02/16 52.0 5.70 9.70
GSK 160902P00052500 P 09/02/16 52.5 6.20 10.10
GSK 160902P00053000 P 09/02/16 53.0 6.70 10.80
GSK 160902P00054000 P 09/02/16 54.0 8.10 10.70
GSK 160902P00055000 P 09/02/16 55.0 8.70 12.60
GSK 160902P00060000 P 09/02/16 60.0 14.10 18.10
GSK 160902P00065000 P 09/02/16 65.0 19.80 22.70
GSK 160909C00025000 C 09/09/16 25.0 18.10 19.70
GSK 160909C00030000 C 09/09/16 30.0 11.90 16.40
GSK 160909C00035000 C 09/09/16 35.0 7.20 9.80
GSK 160909C00038000 C 09/09/16 38.0 5.40 6.70
GSK 160909C00038500 C 09/09/16 38.5 4.50 6.20
GSK 160909C00039000 C 09/09/16 39.0 4.60 5.80
GSK 160909C00039500 C 09/09/16 39.5 3.50 5.30
GSK 160909C00040000 C 09/09/16 40.0 3.60 4.80
GSK 160909C00040500 C 09/09/16 40.5 3.10 4.00
GSK 160909C00041000 C 09/09/16 41.0 2.85 3.50
GSK 160909C00041500 C 09/09/16 41.5 2.25 3.10
GSK 160909C00042000 C 09/09/16 42.0 1.60 2.65
GSK 160909C00042500 C 09/09/16 42.5 1.45 1.85
GSK 160909C00043000 C 09/09/16 43.0 1.10 1.35
GSK 160909C00043500 C 09/09/16 43.5 0.75 1.00
GSK 160909C00044000 C 09/09/16 44.0 0.45 0.70
GSK 160909C00044500 C 09/09/16 44.5 0.25 0.50
GSK 160909C00045000 C 09/09/16 45.0 0.10 0.35
GSK 160909C00045500 C 09/09/16 45.5 0.05 0.30
GSK 160909C00046000 C 09/09/16 46.0 0.00 0.15
GSK 160909C00046500 C 09/09/16 46.5 0.00 0.10
GSK 160909C00047000 C 09/09/16 47.0 0.00 0.10
GSK 160909C00047500 C 09/09/16 47.5 0.00 0.05
GSK 160909C00048000 C 09/09/16 48.0 0.00 0.05
GSK 160909C00048500 C 09/09/16 48.5 0.00 0.05
GSK 160909C00049000 C 09/09/16 49.0 0.00 0.05
GSK 160909C00049500 C 09/09/16 49.5 0.00 0.05
GSK 160909C00050000 C 09/09/16 50.0 0.00 0.05
GSK 160909C00050500 C 09/09/16 50.5 0.00 0.05
GSK 160909C00051000 C 09/09/16 51.0 0.00 0.05
GSK 160909C00051500 C 09/09/16 51.5 0.00 0.05
GSK 160909C00052000 C 09/09/16 52.0 0.00 0.05
GSK 160909C00052500 C 09/09/16 52.5 0.00 0.05
GSK 160909C00053000 C 09/09/16 53.0 0.00 0.05
GSK 160909C00055000 C 09/09/16 55.0 0.00 0.05
GSK 160909C00060000 C 09/09/16 60.0 0.00 0.05
GSK 160909C00065000 C 09/09/16 65.0 0.00 0.05
GSK 160909P00025000 P 09/09/16 25.0 0.00 0.05
GSK 160909P00030000 P 09/09/16 30.0 0.00 0.05
GSK 160909P00035000 P 09/09/16 35.0 0.00 0.05
GSK 160909P00038000 P 09/09/16 38.0 0.00 0.10
GSK 160909P00038500 P 09/09/16 38.5 0.00 0.10
GSK 160909P00039000 P 09/09/16 39.0 0.00 0.15
GSK 160909P00039500 P 09/09/16 39.5 0.00 0.15
GSK 160909P00040000 P 09/09/16 40.0 0.00 0.20
GSK 160909P00040500 P 09/09/16 40.5 0.00 0.20
GSK 160909P00041000 P 09/09/16 41.0 0.00 0.25
GSK 160909P00041500 P 09/09/16 41.5 0.00 0.30
GSK 160909P00042000 P 09/09/16 42.0 0.00 0.35
GSK 160909P00042500 P 09/09/16 42.5 0.15 0.25
GSK 160909P00043000 P 09/09/16 43.0 0.20 0.35
GSK 160909P00043500 P 09/09/16 43.5 0.35 0.50
GSK 160909P00044000 P 09/09/16 44.0 0.55 0.75
GSK 160909P00044500 P 09/09/16 44.5 0.85 1.05
GSK 160909P00045000 P 09/09/16 45.0 0.95 1.40
GSK 160909P00045500 P 09/09/16 45.5 1.15 1.95
GSK 160909P00046000 P 09/09/16 46.0 1.70 2.55
GSK 160909P00046500 P 09/09/16 46.5 1.90 3.40
GSK 160909P00047000 P 09/09/16 47.0 2.20 3.70
GSK 160909P00047500 P 09/09/16 47.5 1.65 4.30
GSK 160909P00048000 P 09/09/16 48.0 3.10 4.40
GSK 160909P00048500 P 09/09/16 48.5 2.55 4.90
GSK 160909P00049000 P 09/09/16 49.0 2.70 5.90
GSK 160909P00049500 P 09/09/16 49.5 3.20 5.90
GSK 160909P00050000 P 09/09/16 50.0 3.70 7.40
GSK 160909P00050500 P 09/09/16 50.5 5.60 6.80
GSK 160909P00051000 P 09/09/16 51.0 6.10 7.30
GSK 160909P00051500 P 09/09/16 51.5 5.10 7.80
GSK 160909P00052000 P 09/09/16 52.0 5.70 9.70
GSK 160909P00052500 P 09/09/16 52.5 6.20 10.10
GSK 160909P00053000 P 09/09/16 53.0 7.10 9.70
GSK 160909P00055000 P 09/09/16 55.0 9.00 11.30
GSK 160909P00060000 P 09/09/16 60.0 13.70 17.90
GSK 160909P00065000 P 09/09/16 65.0 19.80 22.00
GSK 160916C00026000 C 09/16/16 26.0 17.60 19.10
GSK 160916C00027000 C 09/16/16 27.0 15.10 19.30
GSK 160916C00028000 C 09/16/16 28.0 14.20 18.30
GSK 160916C00029000 C 09/16/16 29.0 12.90 17.20
GSK 160916C00030000 C 09/16/16 30.0 12.40 16.30
GSK 160916C00031000 C 09/16/16 31.0 10.90 15.20
GSK 160916C00032000 C 09/16/16 32.0 10.40 14.30
GSK 160916C00033000 C 09/16/16 33.0 9.40 13.30
GSK 160916C00033500 C 09/16/16 33.5 8.90 12.80
GSK 160916C00034000 C 09/16/16 34.0 8.50 10.90
GSK 160916C00034500 C 09/16/16 34.5 8.40 10.30
GSK 160916C00035000 C 09/16/16 35.0 8.60 9.80
GSK 160916C00035500 C 09/16/16 35.5 8.10 9.30
GSK 160916C00036000 C 09/16/16 36.0 7.70 8.80
GSK 160916C00036500 C 09/16/16 36.5 7.10 8.30
GSK 160916C00037000 C 09/16/16 37.0 6.60 7.80
GSK 160916C00037500 C 09/16/16 37.5 6.10 7.30
GSK 160916C00038000 C 09/16/16 38.0 5.70 6.80
GSK 160916C00038500 C 09/16/16 38.5 5.10 6.30
GSK 160916C00039000 C 09/16/16 39.0 4.60 5.80
GSK 160916C00039500 C 09/16/16 39.5 4.10 5.30
GSK 160916C00040000 C 09/16/16 40.0 3.80 4.50
GSK 160916C00040500 C 09/16/16 40.5 3.20 4.10
GSK 160916C00041000 C 09/16/16 41.0 2.85 3.50
GSK 160916C00041500 C 09/16/16 41.5 2.15 3.20
GSK 160916C00042000 C 09/16/16 42.0 1.85 2.50
GSK 160916C00042500 C 09/16/16 42.5 1.60 1.95
GSK 160916C00043000 C 09/16/16 43.0 1.20 1.45
GSK 160916C00043500 C 09/16/16 43.5 0.85 1.15
GSK 160916C00044000 C 09/16/16 44.0 0.55 0.75
GSK 160916C00044500 C 09/16/16 44.5 0.35 0.55
GSK 160916C00045000 C 09/16/16 45.0 0.20 0.40
GSK 160916C00045500 C 09/16/16 45.5 0.10 0.30
GSK 160916C00046000 C 09/16/16 46.0 0.05 0.25
GSK 160916C00046500 C 09/16/16 46.5 0.00 0.20
GSK 160916C00047000 C 09/16/16 47.0 0.00 0.10
GSK 160916C00047500 C 09/16/16 47.5 0.00 0.10
GSK 160916C00048000 C 09/16/16 48.0 0.00 0.05
GSK 160916C00048500 C 09/16/16 48.5 0.00 0.05
GSK 160916C00049000 C 09/16/16 49.0 0.00 0.05
GSK 160916C00049500 C 09/16/16 49.5 0.00 0.05
GSK 160916C00050000 C 09/16/16 50.0 0.00 0.05
GSK 160916C00050500 C 09/16/16 50.5 0.00 0.05
GSK 160916C00051000 C 09/16/16 51.0 0.00 0.05
GSK 160916C00052000 C 09/16/16 52.0 0.00 0.05
GSK 160916C00052500 C 09/16/16 52.5 0.00 0.05
GSK 160916C00053000 C 09/16/16 53.0 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 160916P00026000 P 09/16/16 26.0 0.00 0.05
GSK 160916P00027000 P 09/16/16 27.0 0.00 0.05
GSK 160916P00028000 P 09/16/16 28.0 0.00 0.05
GSK 160916P00029000 P 09/16/16 29.0 0.00 0.05
GSK 160916P00030000 P 09/16/16 30.0 0.00 0.05
GSK 160916P00031000 P 09/16/16 31.0 0.00 0.05
GSK 160916P00032000 P 09/16/16 32.0 0.00 0.05
GSK 160916P00033000 P 09/16/16 33.0 0.00 0.05
GSK 160916P00033500 P 09/16/16 33.5 0.00 0.05
GSK 160916P00034000 P 09/16/16 34.0 0.00 0.05
GSK 160916P00034500 P 09/16/16 34.5 0.00 0.05
GSK 160916P00035000 P 09/16/16 35.0 0.00 0.05
GSK 160916P00035500 P 09/16/16 35.5 0.00 0.05
GSK 160916P00036000 P 09/16/16 36.0 0.00 0.05
GSK 160916P00036500 P 09/16/16 36.5 0.00 0.10
GSK 160916P00037000 P 09/16/16 37.0 0.00 0.10
GSK 160916P00037500 P 09/16/16 37.5 0.00 0.10
GSK 160916P00038000 P 09/16/16 38.0 0.00 0.15
GSK 160916P00038500 P 09/16/16 38.5 0.00 0.15
GSK 160916P00039000 P 09/16/16 39.0 0.00 0.15
GSK 160916P00039500 P 09/16/16 39.5 0.00 0.20
GSK 160916P00040000 P 09/16/16 40.0 0.00 0.25
GSK 160916P00040500 P 09/16/16 40.5 0.00 0.25
GSK 160916P00041000 P 09/16/16 41.0 0.00 0.30
GSK 160916P00041500 P 09/16/16 41.5 0.00 0.35
GSK 160916P00042000 P 09/16/16 42.0 0.15 0.25
GSK 160916P00042500 P 09/16/16 42.5 0.20 0.35
GSK 160916P00043000 P 09/16/16 43.0 0.30 0.40
GSK 160916P00043500 P 09/16/16 43.5 0.45 0.65
GSK 160916P00044000 P 09/16/16 44.0 0.65 0.85
GSK 160916P00044500 P 09/16/16 44.5 0.95 1.15
GSK 160916P00045000 P 09/16/16 45.0 1.25 1.50
GSK 160916P00045500 P 09/16/16 45.5 1.20 1.90
GSK 160916P00046000 P 09/16/16 46.0 1.65 2.30
GSK 160916P00046500 P 09/16/16 46.5 2.20 2.80
GSK 160916P00047000 P 09/16/16 47.0 2.30 3.40
GSK 160916P00047500 P 09/16/16 47.5 1.65 3.80
GSK 160916P00048000 P 09/16/16 48.0 3.10 4.30
GSK 160916P00048500 P 09/16/16 48.5 2.90 4.90
GSK 160916P00049000 P 09/16/16 49.0 3.10 6.30
GSK 160916P00049500 P 09/16/16 49.5 3.20 6.70
GSK 160916P00050000 P 09/16/16 50.0 4.10 6.60
GSK 160916P00050500 P 09/16/16 50.5 4.60 7.80
GSK 160916P00051000 P 09/16/16 51.0 4.70 8.30
GSK 160916P00052000 P 09/16/16 52.0 5.70 9.90
GSK 160916P00052500 P 09/16/16 52.5 6.20 10.20
GSK 160916P00053000 P 09/16/16 53.0 7.70 9.60
GSK 160916P00055000 P 09/16/16 55.0 9.60 11.70
GSK 160916P00060000 P 09/16/16 60.0 13.70 16.70
GSK 160916P00065000 P 09/16/16 65.0 20.00 21.30
GSK 160923C00025000 C 09/23/16 25.0 18.10 20.10
GSK 160923C00030000 C 09/23/16 30.0 12.10 16.40
GSK 160923C00035000 C 09/23/16 35.0 7.50 10.10
GSK 160923C00038000 C 09/23/16 38.0 4.20 8.30
GSK 160923C00038500 C 09/23/16 38.5 4.50 6.90
GSK 160923C00039000 C 09/23/16 39.0 4.30 5.40
GSK 160923C00039500 C 09/23/16 39.5 4.30 5.10
GSK 160923C00040000 C 09/23/16 40.0 3.80 4.60
GSK 160923C00040500 C 09/23/16 40.5 3.40 4.00
GSK 160923C00041000 C 09/23/16 41.0 2.90 3.50
GSK 160923C00041500 C 09/23/16 41.5 2.40 3.00
GSK 160923C00042000 C 09/23/16 42.0 1.95 2.45
GSK 160923C00042500 C 09/23/16 42.5 1.70 1.95
GSK 160923C00043000 C 09/23/16 43.0 1.30 1.60
GSK 160923C00043500 C 09/23/16 43.5 0.95 1.25
GSK 160923C00044000 C 09/23/16 44.0 0.70 1.00
GSK 160923C00044500 C 09/23/16 44.5 0.45 0.75
GSK 160923C00045000 C 09/23/16 45.0 0.30 0.55
GSK 160923C00045500 C 09/23/16 45.5 0.15 0.40
GSK 160923C00046000 C 09/23/16 46.0 0.10 0.30
GSK 160923C00046500 C 09/23/16 46.5 0.00 0.30
GSK 160923C00047000 C 09/23/16 47.0 0.00 0.20
GSK 160923C00047500 C 09/23/16 47.5 0.00 0.15
GSK 160923C00048000 C 09/23/16 48.0 0.00 0.10
GSK 160923C00048500 C 09/23/16 48.5 0.00 0.05
GSK 160923C00049000 C 09/23/16 49.0 0.00 0.05
GSK 160923C00049500 C 09/23/16 49.5 0.00 0.05
GSK 160923C00050000 C 09/23/16 50.0 0.00 0.05
GSK 160923C00050500 C 09/23/16 50.5 0.00 0.05
GSK 160923C00051000 C 09/23/16 51.0 0.00 0.05
GSK 160923C00051500 C 09/23/16 51.5 0.00 0.05
GSK 160923C00052000 C 09/23/16 52.0 0.00 0.05
GSK 160923C00052500 C 09/23/16 52.5 0.00 0.05
GSK 160923C00053000 C 09/23/16 53.0 0.00 0.05
GSK 160923C00055000 C 09/23/16 55.0 0.00 0.05
GSK 160923C00060000 C 09/23/16 60.0 0.00 0.05
GSK 160923C00065000 C 09/23/16 65.0 0.00 0.05
GSK 160923P00025000 P 09/23/16 25.0 0.00 0.05
GSK 160923P00030000 P 09/23/16 30.0 0.00 0.05
GSK 160923P00035000 P 09/23/16 35.0 0.00 0.05
GSK 160923P00038000 P 09/23/16 38.0 0.00 0.15
GSK 160923P00038500 P 09/23/16 38.5 0.00 0.20
GSK 160923P00039000 P 09/23/16 39.0 0.00 0.20
GSK 160923P00039500 P 09/23/16 39.5 0.00 0.25
GSK 160923P00040000 P 09/23/16 40.0 0.00 0.30
GSK 160923P00040500 P 09/23/16 40.5 0.00 0.35
GSK 160923P00041000 P 09/23/16 41.0 0.00 0.40
GSK 160923P00041500 P 09/23/16 41.5 0.15 0.30
GSK 160923P00042000 P 09/23/16 42.0 0.20 0.35
GSK 160923P00042500 P 09/23/16 42.5 0.30 0.45
GSK 160923P00043000 P 09/23/16 43.0 0.40 0.55
GSK 160923P00043500 P 09/23/16 43.5 0.60 0.75
GSK 160923P00044000 P 09/23/16 44.0 0.80 0.95
GSK 160923P00044500 P 09/23/16 44.5 1.05 1.30
GSK 160923P00045000 P 09/23/16 45.0 1.35 1.65
GSK 160923P00045500 P 09/23/16 45.5 1.50 2.05
GSK 160923P00046000 P 09/23/16 46.0 1.65 2.60
GSK 160923P00046500 P 09/23/16 46.5 2.15 2.85
GSK 160923P00047000 P 09/23/16 47.0 2.70 3.30
GSK 160923P00047500 P 09/23/16 47.5 2.70 3.80
GSK 160923P00048000 P 09/23/16 48.0 1.80 4.80
GSK 160923P00048500 P 09/23/16 48.5 2.20 6.50
GSK 160923P00049000 P 09/23/16 49.0 2.70 7.00
GSK 160923P00049500 P 09/23/16 49.5 3.20 6.90
GSK 160923P00050000 P 09/23/16 50.0 3.70 7.50
GSK 160923P00050500 P 09/23/16 50.5 4.20 8.00
GSK 160923P00051000 P 09/23/16 51.0 4.70 8.50
GSK 160923P00051500 P 09/23/16 51.5 5.20 9.30
GSK 160923P00052000 P 09/23/16 52.0 6.00 8.70
GSK 160923P00052500 P 09/23/16 52.5 6.50 9.80
GSK 160923P00053000 P 09/23/16 53.0 7.10 9.70
GSK 160923P00055000 P 09/23/16 55.0 9.10 11.30
GSK 160923P00060000 P 09/23/16 60.0 13.70 17.60
GSK 160923P00065000 P 09/23/16 65.0 19.80 21.90
GSK 160930C00037000 C 09/30/16 37.0 6.70 7.90
GSK 160930C00037500 C 09/30/16 37.5 4.70 8.80
GSK 160930C00038000 C 09/30/16 38.0 4.20 7.40
GSK 160930C00038500 C 09/30/16 38.5 4.80 6.10
GSK 160930C00039000 C 09/30/16 39.0 4.80 5.70
GSK 160930C00039500 C 09/30/16 39.5 4.30 5.20
GSK 160930C00040000 C 09/30/16 40.0 3.80 4.70
GSK 160930C00040500 C 09/30/16 40.5 3.40 4.30
GSK 160930C00041000 C 09/30/16 41.0 2.90 3.80
GSK 160930C00041500 C 09/30/16 41.5 2.45 3.10
GSK 160930C00042000 C 09/30/16 42.0 2.20 2.55
GSK 160930C00042500 C 09/30/16 42.5 1.75 2.05
GSK 160930C00043000 C 09/30/16 43.0 1.40 1.70
GSK 160930C00043500 C 09/30/16 43.5 1.05 1.35
GSK 160930C00044000 C 09/30/16 44.0 0.75 1.10
GSK 160930C00044500 C 09/30/16 44.5 0.55 0.85
GSK 160930C00045000 C 09/30/16 45.0 0.35 0.60
GSK 160930C00045500 C 09/30/16 45.5 0.20 0.50
GSK 160930C00046000 C 09/30/16 46.0 0.15 0.35
GSK 160930C00046500 C 09/30/16 46.5 0.00 0.30
GSK 160930C00047000 C 09/30/16 47.0 0.00 0.25
GSK 160930C00047500 C 09/30/16 47.5 0.00 0.20
GSK 160930C00048000 C 09/30/16 48.0 0.00 0.15
GSK 160930C00048500 C 09/30/16 48.5 0.00 0.10
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 160930P00037000 P 09/30/16 37.0 0.00 0.15
GSK 160930P00037500 P 09/30/16 37.5 0.00 0.20
GSK 160930P00038000 P 09/30/16 38.0 0.00 0.20
GSK 160930P00038500 P 09/30/16 38.5 0.00 0.25
GSK 160930P00039000 P 09/30/16 39.0 0.00 0.30
GSK 160930P00039500 P 09/30/16 39.5 0.00 0.30
GSK 160930P00040000 P 09/30/16 40.0 0.00 0.35
GSK 160930P00040500 P 09/30/16 40.5 0.00 0.40
GSK 160930P00041000 P 09/30/16 41.0 0.15 0.45
GSK 160930P00041500 P 09/30/16 41.5 0.20 0.35
GSK 160930P00042000 P 09/30/16 42.0 0.30 0.40
GSK 160930P00042500 P 09/30/16 42.5 0.40 0.50
GSK 160930P00043000 P 09/30/16 43.0 0.50 0.65
GSK 160930P00043500 P 09/30/16 43.5 0.65 0.85
GSK 160930P00044000 P 09/30/16 44.0 0.90 1.05
GSK 160930P00044500 P 09/30/16 44.5 1.15 1.40
GSK 160930P00045000 P 09/30/16 45.0 1.45 1.65
GSK 160930P00045500 P 09/30/16 45.5 1.55 2.10
GSK 160930P00046000 P 09/30/16 46.0 1.70 2.50
GSK 160930P00046500 P 09/30/16 46.5 2.15 2.85
GSK 160930P00047000 P 09/30/16 47.0 2.65 3.40
GSK 160930P00047500 P 09/30/16 47.5 3.20 3.80
GSK 160930P00048000 P 09/30/16 48.0 1.70 4.90
GSK 160930P00048500 P 09/30/16 48.5 2.20 5.20
GSK 160930P00049000 P 09/30/16 49.0 2.70 6.60
GSK 160930P00049500 P 09/30/16 49.5 3.20 7.10
GSK 160930P00050000 P 09/30/16 50.0 3.70 7.70
GSK 160930P00050500 P 09/30/16 50.5 4.20 8.50
GSK 160930P00051000 P 09/30/16 51.0 4.90 7.90
GSK 160930P00051500 P 09/30/16 51.5 5.40 8.70
GSK 160930P00052000 P 09/30/16 52.0 6.00 9.20
GSK 160930P00052500 P 09/30/16 52.5 6.20 9.70
GSK 160930P00053000 P 09/30/16 53.0 8.10 9.50
GSK 161021C00035000 C 10/21/16 35.0 7.20 11.40
GSK 161021C00036000 C 10/21/16 36.0 6.10 10.10
GSK 161021C00037000 C 10/21/16 37.0 5.10 8.90
GSK 161021C00038000 C 10/21/16 38.0 5.80 6.80
GSK 161021C00039000 C 10/21/16 39.0 4.80 5.90
GSK 161021C00040000 C 10/21/16 40.0 3.90 5.00
GSK 161021C00041000 C 10/21/16 41.0 3.10 4.10
GSK 161021C00042000 C 10/21/16 42.0 2.35 3.30
GSK 161021C00043000 C 10/21/16 43.0 1.60 2.10
GSK 161021C00044000 C 10/21/16 44.0 1.05 1.50
GSK 161021C00045000 C 10/21/16 45.0 0.55 0.75
GSK 161021C00046000 C 10/21/16 46.0 0.30 0.40
GSK 161021C00047000 C 10/21/16 47.0 0.10 0.25
GSK 161021C00048000 C 10/21/16 48.0 0.00 0.30
GSK 161021C00049000 C 10/21/16 49.0 0.00 0.15
GSK 161021C00050000 C 10/21/16 50.0 0.00 0.10
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 0.20
GSK 161021P00036000 P 10/21/16 36.0 0.00 0.25
GSK 161021P00037000 P 10/21/16 37.0 0.00 0.30
GSK 161021P00038000 P 10/21/16 38.0 0.00 0.35
GSK 161021P00039000 P 10/21/16 39.0 0.00 0.30
GSK 161021P00040000 P 10/21/16 40.0 0.05 0.50
GSK 161021P00041000 P 10/21/16 41.0 0.25 0.45
GSK 161021P00042000 P 10/21/16 42.0 0.45 0.55
GSK 161021P00043000 P 10/21/16 43.0 0.70 0.90
GSK 161021P00044000 P 10/21/16 44.0 1.05 1.35
GSK 161021P00045000 P 10/21/16 45.0 1.60 2.00
GSK 161021P00046000 P 10/21/16 46.0 1.90 2.65
GSK 161021P00047000 P 10/21/16 47.0 2.60 3.40
GSK 161021P00048000 P 10/21/16 48.0 3.70 4.40
GSK 161021P00049000 P 10/21/16 49.0 2.85 5.80
GSK 161021P00050000 P 10/21/16 50.0 4.70 6.50
GSK 161021P00052500 P 10/21/16 52.5 6.50 9.70
GSK 161021P00055000 P 10/21/16 55.0 8.70 12.20
GSK 161021P00060000 P 10/21/16 60.0 13.70 18.00
GSK 161021P00065000 P 10/21/16 65.0 18.70 22.80
GSK 161118C00026000 C 11/18/16 26.0 16.30 19.10
GSK 161118C00027000 C 11/18/16 27.0 14.50 18.10
GSK 161118C00028000 C 11/18/16 28.0 13.50 17.00
GSK 161118C00029000 C 11/18/16 29.0 12.50 16.10
GSK 161118C00030000 C 11/18/16 30.0 11.50 15.80
GSK 161118C00031000 C 11/18/16 31.0 11.00 15.00
GSK 161118C00032000 C 11/18/16 32.0 10.00 14.10
GSK 161118C00033000 C 11/18/16 33.0 8.70 13.10
GSK 161118C00034000 C 11/18/16 34.0 7.70 11.90
GSK 161118C00035000 C 11/18/16 35.0 7.00 11.20
GSK 161118C00036000 C 11/18/16 36.0 6.10 9.40
GSK 161118C00037000 C 11/18/16 37.0 6.80 7.80
GSK 161118C00038000 C 11/18/16 38.0 5.90 6.90
GSK 161118C00039000 C 11/18/16 39.0 4.90 6.00
GSK 161118C00040000 C 11/18/16 40.0 4.00 5.00
GSK 161118C00041000 C 11/18/16 41.0 3.20 4.20
GSK 161118C00042000 C 11/18/16 42.0 2.50 3.50
GSK 161118C00043000 C 11/18/16 43.0 1.85 2.55
GSK 161118C00044000 C 11/18/16 44.0 1.30 1.80
GSK 161118C00045000 C 11/18/16 45.0 0.90 1.30
GSK 161118C00046000 C 11/18/16 46.0 0.50 0.65
GSK 161118C00047000 C 11/18/16 47.0 0.25 0.40
GSK 161118C00048000 C 11/18/16 48.0 0.10 0.35
GSK 161118C00049000 C 11/18/16 49.0 0.00 0.25
GSK 161118C00050000 C 11/18/16 50.0 0.00 0.20
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 0.10
GSK 161118P00030000 P 11/18/16 30.0 0.00 0.15
GSK 161118P00031000 P 11/18/16 31.0 0.00 0.15
GSK 161118P00032000 P 11/18/16 32.0 0.00 0.20
GSK 161118P00033000 P 11/18/16 33.0 0.00 0.25
GSK 161118P00034000 P 11/18/16 34.0 0.00 0.30
GSK 161118P00035000 P 11/18/16 35.0 0.00 0.35
GSK 161118P00036000 P 11/18/16 36.0 0.00 0.40
GSK 161118P00037000 P 11/18/16 37.0 0.00 0.40
GSK 161118P00038000 P 11/18/16 38.0 0.05 0.30
GSK 161118P00039000 P 11/18/16 39.0 0.25 0.40
GSK 161118P00040000 P 11/18/16 40.0 0.40 0.50
GSK 161118P00041000 P 11/18/16 41.0 0.60 0.80
GSK 161118P00042000 P 11/18/16 42.0 0.85 1.05
GSK 161118P00043000 P 11/18/16 43.0 1.20 1.45
GSK 161118P00044000 P 11/18/16 44.0 1.65 1.95
GSK 161118P00045000 P 11/18/16 45.0 2.15 2.50
GSK 161118P00046000 P 11/18/16 46.0 2.70 3.20
GSK 161118P00047000 P 11/18/16 47.0 3.10 4.00
GSK 161118P00048000 P 11/18/16 48.0 3.90 4.90
GSK 161118P00049000 P 11/18/16 49.0 4.90 5.90
GSK 161118P00050000 P 11/18/16 50.0 4.10 7.10
GSK 161118P00055000 P 11/18/16 55.0 10.40 12.10
GSK 170120C00024000 C 01/20/17 24.0 19.40 21.20
GSK 170120C00025000 C 01/20/17 25.0 16.90 21.40
GSK 170120C00026000 C 01/20/17 26.0 17.20 19.10
GSK 170120C00027000 C 01/20/17 27.0 15.50 18.10
GSK 170120C00028000 C 01/20/17 28.0 14.70 17.20
GSK 170120C00029000 C 01/20/17 29.0 14.50 16.00
GSK 170120C00030000 C 01/20/17 30.0 11.70 15.50
GSK 170120C00031000 C 01/20/17 31.0 10.70 15.00
GSK 170120C00032000 C 01/20/17 32.0 10.00 14.40
GSK 170120C00033000 C 01/20/17 33.0 9.70 12.40
GSK 170120C00034000 C 01/20/17 34.0 8.00 11.00
GSK 170120C00035000 C 01/20/17 35.0 8.40 9.80
GSK 170120C00036000 C 01/20/17 36.0 7.40 8.90
GSK 170120C00037000 C 01/20/17 37.0 6.90 8.00
GSK 170120C00038000 C 01/20/17 38.0 5.90 7.10
GSK 170120C00039000 C 01/20/17 39.0 5.00 6.20
GSK 170120C00040000 C 01/20/17 40.0 4.20 5.40
GSK 170120C00041000 C 01/20/17 41.0 3.40 4.50
GSK 170120C00042000 C 01/20/17 42.0 2.85 3.50
GSK 170120C00043000 C 01/20/17 43.0 2.20 2.85
GSK 170120C00044000 C 01/20/17 44.0 1.60 2.30
GSK 170120C00045000 C 01/20/17 45.0 1.20 1.65
GSK 170120C00046000 C 01/20/17 46.0 0.85 1.30
GSK 170120C00047000 C 01/20/17 47.0 0.50 0.80
GSK 170120C00048000 C 01/20/17 48.0 0.35 0.60
GSK 170120C00049000 C 01/20/17 49.0 0.15 0.55
GSK 170120C00050000 C 01/20/17 50.0 0.00 0.40
GSK 170120C00052500 C 01/20/17 52.5 0.00 0.25
GSK 170120C00055000 C 01/20/17 55.0 0.00 0.15
GSK 170120P00024000 P 01/20/17 24.0 0.00 0.10
GSK 170120P00025000 P 01/20/17 25.0 0.00 0.10
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 0.20
GSK 170120P00029000 P 01/20/17 29.0 0.00 0.20
GSK 170120P00030000 P 01/20/17 30.0 0.00 0.25
GSK 170120P00031000 P 01/20/17 31.0 0.00 0.30
GSK 170120P00032000 P 01/20/17 32.0 0.00 0.35
GSK 170120P00033000 P 01/20/17 33.0 0.00 0.25
GSK 170120P00034000 P 01/20/17 34.0 0.00 0.50
GSK 170120P00035000 P 01/20/17 35.0 0.05 0.50
GSK 170120P00036000 P 01/20/17 36.0 0.10 0.55
GSK 170120P00037000 P 01/20/17 37.0 0.25 0.60
GSK 170120P00038000 P 01/20/17 38.0 0.35 0.55
GSK 170120P00039000 P 01/20/17 39.0 0.55 0.75
GSK 170120P00040000 P 01/20/17 40.0 0.75 0.95
GSK 170120P00041000 P 01/20/17 41.0 0.95 1.20
GSK 170120P00042000 P 01/20/17 42.0 1.25 1.50
GSK 170120P00043000 P 01/20/17 43.0 1.60 1.90
GSK 170120P00044000 P 01/20/17 44.0 2.05 2.40
GSK 170120P00045000 P 01/20/17 45.0 2.60 2.85
GSK 170120P00046000 P 01/20/17 46.0 3.10 3.60
GSK 170120P00047000 P 01/20/17 47.0 3.30 4.30
GSK 170120P00048000 P 01/20/17 48.0 4.10 5.10
GSK 170120P00049000 P 01/20/17 49.0 5.00 6.10
GSK 170120P00050000 P 01/20/17 50.0 5.90 7.00
GSK 170120P00052500 P 01/20/17 52.5 6.70 10.00
GSK 170120P00055000 P 01/20/17 55.0 10.40 11.90
GSK 170217C00024000 C 02/17/17 24.0 19.20 21.10
GSK 170217C00025000 C 02/17/17 25.0 17.00 21.10
GSK 170217C00026000 C 02/17/17 26.0 16.00 20.40
GSK 170217C00027000 C 02/17/17 27.0 15.00 19.40
GSK 170217C00028000 C 02/17/17 28.0 15.10 17.40
GSK 170217C00029000 C 02/17/17 29.0 14.20 17.10
GSK 170217C00030000 C 02/17/17 30.0 13.00 15.50
GSK 170217C00031000 C 02/17/17 31.0 12.20 14.10
GSK 170217C00032000 C 02/17/17 32.0 11.40 13.40
GSK 170217C00033000 C 02/17/17 33.0 9.10 13.40
GSK 170217C00034000 C 02/17/17 34.0 8.10 12.40
GSK 170217C00035000 C 02/17/17 35.0 8.80 9.90
GSK 170217C00036000 C 02/17/17 36.0 7.90 9.00
GSK 170217C00037000 C 02/17/17 37.0 6.90 8.10
GSK 170217C00038000 C 02/17/17 38.0 6.00 7.20
GSK 170217C00039000 C 02/17/17 39.0 5.10 6.40
GSK 170217C00040000 C 02/17/17 40.0 4.50 5.50
GSK 170217C00041000 C 02/17/17 41.0 3.60 4.70
GSK 170217C00042000 C 02/17/17 42.0 3.10 3.70
GSK 170217C00043000 C 02/17/17 43.0 2.50 3.20
GSK 170217C00044000 C 02/17/17 44.0 1.85 2.75
GSK 170217C00045000 C 02/17/17 45.0 1.35 2.00
GSK 170217C00046000 C 02/17/17 46.0 1.05 1.60
GSK 170217C00047000 C 02/17/17 47.0 0.75 1.00
GSK 170217C00048000 C 02/17/17 48.0 0.50 0.75
GSK 170217C00049000 C 02/17/17 49.0 0.30 0.65
GSK 170217C00050000 C 02/17/17 50.0 0.15 0.40
GSK 170217C00052500 C 02/17/17 52.5 0.00 0.35
GSK 170217C00055000 C 02/17/17 55.0 0.00 0.20
GSK 170217P00024000 P 02/17/17 24.0 0.00 0.10
GSK 170217P00025000 P 02/17/17 25.0 0.00 0.15
GSK 170217P00026000 P 02/17/17 26.0 0.00 0.20
GSK 170217P00027000 P 02/17/17 27.0 0.00 0.25
GSK 170217P00028000 P 02/17/17 28.0 0.00 0.30
GSK 170217P00029000 P 02/17/17 29.0 0.00 0.30
GSK 170217P00030000 P 02/17/17 30.0 0.00 0.35
GSK 170217P00031000 P 02/17/17 31.0 0.00 0.45
GSK 170217P00032000 P 02/17/17 32.0 0.00 0.45
GSK 170217P00033000 P 02/17/17 33.0 0.05 0.50
GSK 170217P00034000 P 02/17/17 34.0 0.10 0.55
GSK 170217P00035000 P 02/17/17 35.0 0.15 0.60
GSK 170217P00036000 P 02/17/17 36.0 0.25 0.65
GSK 170217P00037000 P 02/17/17 37.0 0.40 0.85
GSK 170217P00038000 P 02/17/17 38.0 0.65 0.90
GSK 170217P00039000 P 02/17/17 39.0 0.80 1.00
GSK 170217P00040000 P 02/17/17 40.0 1.00 1.25
GSK 170217P00041000 P 02/17/17 41.0 1.30 1.55
GSK 170217P00042000 P 02/17/17 42.0 1.60 1.95
GSK 170217P00043000 P 02/17/17 43.0 2.00 2.35
GSK 170217P00044000 P 02/17/17 44.0 2.50 2.85
GSK 170217P00045000 P 02/17/17 45.0 3.00 3.40
GSK 170217P00046000 P 02/17/17 46.0 3.50 4.00
GSK 170217P00047000 P 02/17/17 47.0 3.90 5.30
GSK 170217P00048000 P 02/17/17 48.0 4.80 5.50
GSK 170217P00049000 P 02/17/17 49.0 5.40 7.10
GSK 170217P00050000 P 02/17/17 50.0 6.20 7.60
GSK 170217P00052500 P 02/17/17 52.5 7.30 10.40
GSK 170217P00055000 P 02/17/17 55.0 9.70 12.50
GSK 180119C00020000 C 01/19/18 20.0 23.20 25.40
GSK 180119C00023000 C 01/19/18 23.0 18.60 23.00
GSK 180119C00025000 C 01/19/18 25.0 16.60 21.00
GSK 180119C00030000 C 01/19/18 30.0 13.10 16.00
GSK 180119C00033000 C 01/19/18 33.0 10.60 12.00
GSK 180119C00035000 C 01/19/18 35.0 9.00 10.40
GSK 180119C00037000 C 01/19/18 37.0 7.20 8.80
GSK 180119C00040000 C 01/19/18 40.0 5.20 6.70
GSK 180119C00042000 C 01/19/18 42.0 4.00 5.20
GSK 180119C00045000 C 01/19/18 45.0 2.40 3.50
GSK 180119C00047000 C 01/19/18 47.0 1.65 2.60
GSK 180119C00050000 C 01/19/18 50.0 1.00 1.75
GSK 180119C00052500 C 01/19/18 52.5 0.55 1.25
GSK 180119C00055000 C 01/19/18 55.0 0.15 0.75
GSK 180119P00020000 P 01/19/18 20.0 0.05 0.40
GSK 180119P00023000 P 01/19/18 23.0 0.05 0.50
GSK 180119P00025000 P 01/19/18 25.0 0.10 0.65
GSK 180119P00030000 P 01/19/18 30.0 0.40 1.10
GSK 180119P00033000 P 01/19/18 33.0 0.80 1.50
GSK 180119P00035000 P 01/19/18 35.0 1.25 1.90
GSK 180119P00037000 P 01/19/18 37.0 1.75 2.50
GSK 180119P00040000 P 01/19/18 40.0 2.70 3.50
GSK 180119P00042000 P 01/19/18 42.0 3.60 4.60
GSK 180119P00045000 P 01/19/18 45.0 5.00 6.00
GSK 180119P00047000 P 01/19/18 47.0 6.00 7.60
GSK 180119P00050000 P 01/19/18 50.0 7.90 9.70
GSK 180119P00052500 P 01/19/18 52.5 9.90 12.30
GSK 180119P00055000 P 01/19/18 55.0 12.10 14.40

OPRA data is delayed 15 minutes.