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 (2015-01-09)Premium Content

Glaxosmithkline Plc (GSK)
As of Mar 6 2015 4:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 150320C00030000 C 03/20/15 30.0 16.60 17.20
GSK 150320C00035000 C 03/20/15 35.0 11.50 12.20
GSK 150320C00036000 C 03/20/15 36.0 10.50 11.20
GSK 150320C00037000 C 03/20/15 37.0 9.50 10.20
GSK 150320C00038000 C 03/20/15 38.0 8.60 9.20
GSK 150320C00039000 C 03/20/15 39.0 7.60 8.20
GSK 150320C00040000 C 03/20/15 40.0 6.60 7.20
GSK 150320C00041000 C 03/20/15 41.0 5.60 6.20
GSK 150320C00042000 C 03/20/15 42.0 4.70 5.30
GSK 150320C00043000 C 03/20/15 43.0 3.70 4.30
GSK 150320C00044000 C 03/20/15 44.0 2.75 3.10
GSK 150320C00045000 C 03/20/15 45.0 1.85 2.25
GSK 150320C00046000 C 03/20/15 46.0 1.00 1.15
GSK 150320C00047000 C 03/20/15 47.0 0.45 0.50
GSK 150320C00048000 C 03/20/15 48.0 0.10 0.20
GSK 150320C00049000 C 03/20/15 49.0 0.00 0.10
GSK 150320C00050000 C 03/20/15 50.0 0.00 0.05
GSK 150320C00052500 C 03/20/15 52.5 0.00 0.05
GSK 150320C00055000 C 03/20/15 55.0 0.00 0.05
GSK 150320C00060000 C 03/20/15 60.0 0.00 0.05
GSK 150320P00030000 P 03/20/15 30.0 0.00 0.05
GSK 150320P00035000 P 03/20/15 35.0 0.00 0.05
GSK 150320P00036000 P 03/20/15 36.0 0.00 0.05
GSK 150320P00037000 P 03/20/15 37.0 0.00 0.05
GSK 150320P00038000 P 03/20/15 38.0 0.00 0.05
GSK 150320P00039000 P 03/20/15 39.0 0.00 0.05
GSK 150320P00040000 P 03/20/15 40.0 0.00 0.05
GSK 150320P00041000 P 03/20/15 41.0 0.00 0.05
GSK 150320P00042000 P 03/20/15 42.0 0.00 0.10
GSK 150320P00043000 P 03/20/15 43.0 0.00 0.10
GSK 150320P00044000 P 03/20/15 44.0 0.00 0.15
GSK 150320P00045000 P 03/20/15 45.0 0.05 0.15
GSK 150320P00046000 P 03/20/15 46.0 0.25 0.35
GSK 150320P00047000 P 03/20/15 47.0 0.65 0.75
GSK 150320P00048000 P 03/20/15 48.0 0.95 1.45
GSK 150320P00049000 P 03/20/15 49.0 1.80 2.40
GSK 150320P00050000 P 03/20/15 50.0 2.85 3.40
GSK 150320P00052500 P 03/20/15 52.5 5.40 5.90
GSK 150320P00055000 P 03/20/15 55.0 8.00 8.40
GSK 150320P00060000 P 03/20/15 60.0 12.90 13.50
GSK 150417C00035000 C 04/17/15 35.0 11.60 12.30
GSK 150417C00040000 C 04/17/15 40.0 6.70 7.50
GSK 150417C00041000 C 04/17/15 41.0 5.70 6.50
GSK 150417C00042000 C 04/17/15 42.0 4.80 5.50
GSK 150417C00043000 C 04/17/15 43.0 3.90 4.50
GSK 150417C00044000 C 04/17/15 44.0 2.95 3.60
GSK 150417C00045000 C 04/17/15 45.0 2.15 2.65
GSK 150417C00046000 C 04/17/15 46.0 1.40 1.60
GSK 150417C00047000 C 04/17/15 47.0 0.80 0.95
GSK 150417C00048000 C 04/17/15 48.0 0.40 0.55
GSK 150417C00049000 C 04/17/15 49.0 0.20 0.30
GSK 150417C00050000 C 04/17/15 50.0 0.05 0.20
GSK 150417C00052500 C 04/17/15 52.5 0.00 0.05
GSK 150417C00055000 C 04/17/15 55.0 0.00 0.05
GSK 150417C00060000 C 04/17/15 60.0 0.00 0.05
GSK 150417P00035000 P 04/17/15 35.0 0.00 0.05
GSK 150417P00040000 P 04/17/15 40.0 0.00 0.15
GSK 150417P00041000 P 04/17/15 41.0 0.05 0.15
GSK 150417P00042000 P 04/17/15 42.0 0.05 0.20
GSK 150417P00043000 P 04/17/15 43.0 0.05 0.20
GSK 150417P00044000 P 04/17/15 44.0 0.15 0.30
GSK 150417P00045000 P 04/17/15 45.0 0.35 0.45
GSK 150417P00046000 P 04/17/15 46.0 0.60 0.70
GSK 150417P00047000 P 04/17/15 47.0 1.05 1.10
GSK 150417P00048000 P 04/17/15 48.0 1.65 1.75
GSK 150417P00049000 P 04/17/15 49.0 1.95 2.50
GSK 150417P00050000 P 04/17/15 50.0 2.80 3.50
GSK 150417P00052500 P 04/17/15 52.5 5.40 5.90
GSK 150417P00055000 P 04/17/15 55.0 7.90 8.40
GSK 150417P00060000 P 04/17/15 60.0 13.00 13.50
GSK 150515C00026000 C 05/15/15 26.0 20.40 21.30
GSK 150515C00027000 C 05/15/15 27.0 19.50 20.50
GSK 150515C00028000 C 05/15/15 28.0 18.60 19.90
GSK 150515C00029000 C 05/15/15 29.0 17.30 18.50
GSK 150515C00030000 C 05/15/15 30.0 16.30 17.50
GSK 150515C00031000 C 05/15/15 31.0 15.30 17.30
GSK 150515C00032000 C 05/15/15 32.0 14.30 16.40
GSK 150515C00033000 C 05/15/15 33.0 13.30 15.40
GSK 150515C00034000 C 05/15/15 34.0 12.50 13.40
GSK 150515C00035000 C 05/15/15 35.0 11.60 12.40
GSK 150515C00036000 C 05/15/15 36.0 10.60 11.40
GSK 150515C00037000 C 05/15/15 37.0 9.70 10.50
GSK 150515C00038000 C 05/15/15 38.0 8.70 9.50
GSK 150515C00039000 C 05/15/15 39.0 7.70 8.50
GSK 150515C00040000 C 05/15/15 40.0 6.70 7.60
GSK 150515C00041000 C 05/15/15 41.0 5.80 6.60
GSK 150515C00042000 C 05/15/15 42.0 4.90 5.60
GSK 150515C00043000 C 05/15/15 43.0 4.00 4.80
GSK 150515C00044000 C 05/15/15 44.0 3.20 3.90
GSK 150515C00045000 C 05/15/15 45.0 2.40 2.90
GSK 150515C00046000 C 05/15/15 46.0 1.70 2.15
GSK 150515C00047000 C 05/15/15 47.0 1.10 1.20
GSK 150515C00048000 C 05/15/15 48.0 0.70 0.80
GSK 150515C00049000 C 05/15/15 49.0 0.45 0.60
GSK 150515C00050000 C 05/15/15 50.0 0.25 0.30
GSK 150515C00052500 C 05/15/15 52.5 0.05 0.15
GSK 150515C00055000 C 05/15/15 55.0 0.00 0.10
GSK 150515C00060000 C 05/15/15 60.0 0.00 0.05
GSK 150515C00065000 C 05/15/15 65.0 0.00 0.05
GSK 150515P00026000 P 05/15/15 26.0 0.00 0.05
GSK 150515P00027000 P 05/15/15 27.0 0.00 0.05
GSK 150515P00028000 P 05/15/15 28.0 0.00 0.10
GSK 150515P00029000 P 05/15/15 29.0 0.00 0.10
GSK 150515P00030000 P 05/15/15 30.0 0.00 0.10
GSK 150515P00031000 P 05/15/15 31.0 0.00 0.10
GSK 150515P00032000 P 05/15/15 32.0 0.00 0.10
GSK 150515P00033000 P 05/15/15 33.0 0.00 0.10
GSK 150515P00034000 P 05/15/15 34.0 0.00 0.10
GSK 150515P00035000 P 05/15/15 35.0 0.00 0.15
GSK 150515P00036000 P 05/15/15 36.0 0.00 0.15
GSK 150515P00037000 P 05/15/15 37.0 0.05 0.20
GSK 150515P00038000 P 05/15/15 38.0 0.05 0.20
GSK 150515P00039000 P 05/15/15 39.0 0.05 0.20
GSK 150515P00040000 P 05/15/15 40.0 0.10 0.20
GSK 150515P00041000 P 05/15/15 41.0 0.15 0.30
GSK 150515P00042000 P 05/15/15 42.0 0.25 0.35
GSK 150515P00043000 P 05/15/15 43.0 0.35 0.45
GSK 150515P00044000 P 05/15/15 44.0 0.50 0.65
GSK 150515P00045000 P 05/15/15 45.0 0.75 0.90
GSK 150515P00046000 P 05/15/15 46.0 1.15 1.25
GSK 150515P00047000 P 05/15/15 47.0 1.60 1.75
GSK 150515P00048000 P 05/15/15 48.0 2.25 2.40
GSK 150515P00049000 P 05/15/15 49.0 2.65 3.20
GSK 150515P00050000 P 05/15/15 50.0 3.40 4.10
GSK 150515P00052500 P 05/15/15 52.5 5.70 6.40
GSK 150515P00055000 P 05/15/15 55.0 8.20 8.90
GSK 150515P00060000 P 05/15/15 60.0 13.20 14.00
GSK 150515P00065000 P 05/15/15 65.0 18.30 19.00
GSK 150821C00029000 C 08/21/15 29.0 17.40 18.30
GSK 150821C00030000 C 08/21/15 30.0 16.40 17.30
GSK 150821C00031000 C 08/21/15 31.0 15.40 16.30
GSK 150821C00032000 C 08/21/15 32.0 14.50 15.30
GSK 150821C00033000 C 08/21/15 33.0 13.50 14.30
GSK 150821C00034000 C 08/21/15 34.0 12.40 13.40
GSK 150821C00035000 C 08/21/15 35.0 11.70 12.40
GSK 150821C00036000 C 08/21/15 36.0 10.60 11.50
GSK 150821C00037000 C 08/21/15 37.0 9.70 10.50
GSK 150821C00038000 C 08/21/15 38.0 8.70 9.50
GSK 150821C00039000 C 08/21/15 39.0 7.80 8.60
GSK 150821C00040000 C 08/21/15 40.0 6.80 7.60
GSK 150821C00041000 C 08/21/15 41.0 6.00 6.60
GSK 150821C00042000 C 08/21/15 42.0 5.10 5.70
GSK 150821C00043000 C 08/21/15 43.0 4.30 4.90
GSK 150821C00044000 C 08/21/15 44.0 3.50 3.90
GSK 150821C00045000 C 08/21/15 45.0 2.80 3.30
GSK 150821C00046000 C 08/21/15 46.0 2.20 2.50
GSK 150821C00047000 C 08/21/15 47.0 1.70 2.05
GSK 150821C00048000 C 08/21/15 48.0 1.25 1.55
GSK 150821C00049000 C 08/21/15 49.0 0.90 1.05
GSK 150821C00050000 C 08/21/15 50.0 0.65 0.90
GSK 150821C00052500 C 08/21/15 52.5 0.30 0.45
GSK 150821C00055000 C 08/21/15 55.0 0.10 0.25
GSK 150821C00060000 C 08/21/15 60.0 0.00 0.10
GSK 150821P00029000 P 08/21/15 29.0 0.05 0.15
GSK 150821P00030000 P 08/21/15 30.0 0.05 0.20
GSK 150821P00031000 P 08/21/15 31.0 0.05 0.25
GSK 150821P00032000 P 08/21/15 32.0 0.10 0.25
GSK 150821P00033000 P 08/21/15 33.0 0.10 0.30
GSK 150821P00034000 P 08/21/15 34.0 0.10 0.30
GSK 150821P00035000 P 08/21/15 35.0 0.15 0.35
GSK 150821P00036000 P 08/21/15 36.0 0.15 0.40
GSK 150821P00037000 P 08/21/15 37.0 0.20 0.40
GSK 150821P00038000 P 08/21/15 38.0 0.25 0.35
GSK 150821P00039000 P 08/21/15 39.0 0.35 0.50
GSK 150821P00040000 P 08/21/15 40.0 0.45 0.55
GSK 150821P00041000 P 08/21/15 41.0 0.60 0.75
GSK 150821P00042000 P 08/21/15 42.0 0.70 0.90
GSK 150821P00043000 P 08/21/15 43.0 0.90 1.15
GSK 150821P00044000 P 08/21/15 44.0 1.30 1.45
GSK 150821P00045000 P 08/21/15 45.0 1.70 1.85
GSK 150821P00046000 P 08/21/15 46.0 2.15 2.30
GSK 150821P00047000 P 08/21/15 47.0 2.65 2.85
GSK 150821P00048000 P 08/21/15 48.0 2.95 3.50
GSK 150821P00049000 P 08/21/15 49.0 3.60 4.20
GSK 150821P00050000 P 08/21/15 50.0 4.30 5.00
GSK 150821P00052500 P 08/21/15 52.5 6.40 7.10
GSK 150821P00055000 P 08/21/15 55.0 8.80 9.50
GSK 150821P00060000 P 08/21/15 60.0 13.60 14.50
GSK 160115C00025000 C 01/15/16 25.0 21.40 22.20
GSK 160115C00028000 C 01/15/16 28.0 18.40 19.20
GSK 160115C00030000 C 01/15/16 30.0 16.40 17.30
GSK 160115C00033000 C 01/15/16 33.0 13.40 14.30
GSK 160115C00035000 C 01/15/16 35.0 11.40 12.40
GSK 160115C00038000 C 01/15/16 38.0 8.70 9.60
GSK 160115C00040000 C 01/15/16 40.0 6.90 7.70
GSK 160115C00043000 C 01/15/16 43.0 4.40 4.90
GSK 160115C00045000 C 01/15/16 45.0 3.10 3.40
GSK 160115C00047000 C 01/15/16 47.0 2.10 2.55
GSK 160115C00050000 C 01/15/16 50.0 1.00 1.15
GSK 160115C00052500 C 01/15/16 52.5 0.60 0.75
GSK 160115C00055000 C 01/15/16 55.0 0.30 0.45
GSK 160115C00057500 C 01/15/16 57.5 0.20 0.35
GSK 160115C00060000 C 01/15/16 60.0 0.10 0.25
GSK 160115C00062500 C 01/15/16 62.5 0.05 0.20
GSK 160115C00065000 C 01/15/16 65.0 0.05 0.15
GSK 160115C00070000 C 01/15/16 70.0 0.00 0.10
GSK 160115C00075000 C 01/15/16 75.0 0.00 0.10
GSK 160115P00025000 P 01/15/16 25.0 0.05 0.20
GSK 160115P00028000 P 01/15/16 28.0 0.10 0.25
GSK 160115P00030000 P 01/15/16 30.0 0.15 0.30
GSK 160115P00033000 P 01/15/16 33.0 0.25 0.50
GSK 160115P00035000 P 01/15/16 35.0 0.35 0.55
GSK 160115P00038000 P 01/15/16 38.0 0.65 0.85
GSK 160115P00040000 P 01/15/16 40.0 0.90 1.20
GSK 160115P00043000 P 01/15/16 43.0 1.70 2.00
GSK 160115P00045000 P 01/15/16 45.0 2.40 2.80
GSK 160115P00047000 P 01/15/16 47.0 3.30 3.90
GSK 160115P00050000 P 01/15/16 50.0 5.20 5.90
GSK 160115P00052500 P 01/15/16 52.5 7.20 7.90
GSK 160115P00055000 P 01/15/16 55.0 9.40 10.30
GSK 160115P00057500 P 01/15/16 57.5 11.80 12.80
GSK 160115P00060000 P 01/15/16 60.0 14.20 15.60
GSK 160115P00062500 P 01/15/16 62.5 16.70 17.80
GSK 160115P00065000 P 01/15/16 65.0 19.10 20.10
GSK 160115P00070000 P 01/15/16 70.0 24.10 25.10
GSK 160115P00075000 P 01/15/16 75.0 29.10 30.00
GSK 170120C00023000 C 01/20/17 23.0 22.60 24.70
GSK 170120C00025000 C 01/20/17 25.0 19.70 24.30
GSK 170120C00028000 C 01/20/17 28.0 17.60 21.30
GSK 170120C00030000 C 01/20/17 30.0 15.00 18.50
GSK 170120C00033000 C 01/20/17 33.0 13.40 14.80
GSK 170120C00035000 C 01/20/17 35.0 11.50 12.40
GSK 170120C00038000 C 01/20/17 38.0 8.70 9.60
GSK 170120C00040000 C 01/20/17 40.0 7.20 7.90
GSK 170120C00042000 C 01/20/17 42.0 5.40 6.40
GSK 170120C00045000 C 01/20/17 45.0 3.30 4.50
GSK 170120C00047000 C 01/20/17 47.0 2.95 3.50
GSK 170120C00050000 C 01/20/17 50.0 1.75 2.40
GSK 170120C00052500 C 01/20/17 52.5 1.25 1.70
GSK 170120C00055000 C 01/20/17 55.0 0.80 1.25
GSK 170120C00060000 C 01/20/17 60.0 0.30 0.90
GSK 170120C00065000 C 01/20/17 65.0 0.20 0.55
GSK 170120P00023000 P 01/20/17 23.0 0.15 0.55
GSK 170120P00025000 P 01/20/17 25.0 0.25 0.65
GSK 170120P00028000 P 01/20/17 28.0 0.35 0.80
GSK 170120P00030000 P 01/20/17 30.0 0.55 0.95
GSK 170120P00033000 P 01/20/17 33.0 0.85 1.30
GSK 170120P00035000 P 01/20/17 35.0 1.15 1.45
GSK 170120P00038000 P 01/20/17 38.0 1.80 2.20
GSK 170120P00040000 P 01/20/17 40.0 2.40 3.10
GSK 170120P00042000 P 01/20/17 42.0 3.10 3.90
GSK 170120P00045000 P 01/20/17 45.0 4.50 5.80
GSK 170120P00047000 P 01/20/17 47.0 5.50 6.70
GSK 170120P00050000 P 01/20/17 50.0 7.50 9.10
GSK 170120P00052500 P 01/20/17 52.5 9.50 11.10
GSK 170120P00055000 P 01/20/17 55.0 11.50 13.00
GSK 170120P00060000 P 01/20/17 60.0 16.00 17.40
GSK 170120P00065000 P 01/20/17 65.0 20.50 22.30

OPRA data is delayed 15 minutes.