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 (2014-10-10)Premium Content

Glaxosmithkline Plc (GSK)
As of Dec 22 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 150117C00023000 C 01/17/15 23.0 20.10 20.70
GSK 150117C00025000 C 01/17/15 25.0 18.10 18.80
GSK 150117C00026000 C 01/17/15 26.0 17.10 17.80
GSK 150117C00027000 C 01/17/15 27.0 16.10 16.80
GSK 150117C00028000 C 01/17/15 28.0 15.10 15.80
GSK 150117C00029000 C 01/17/15 29.0 14.10 14.80
GSK 150117C00030000 C 01/17/15 30.0 13.10 13.80
GSK 150117C00031000 C 01/17/15 31.0 12.20 12.80
GSK 150117C00032000 C 01/17/15 32.0 11.00 11.80
GSK 150117C00033000 C 01/17/15 33.0 10.10 10.80
GSK 150117C00034000 C 01/17/15 34.0 9.20 9.80
GSK 150117C00035000 C 01/17/15 35.0 8.20 8.80
GSK 150117C00036000 C 01/17/15 36.0 7.20 7.80
GSK 150117C00037000 C 01/17/15 37.0 6.20 6.90
GSK 150117C00038000 C 01/17/15 38.0 5.20 5.90
GSK 150117C00039000 C 01/17/15 39.0 4.30 4.90
GSK 150117C00040000 C 01/17/15 40.0 3.30 3.90
GSK 150117C00041000 C 01/17/15 41.0 2.45 3.00
GSK 150117C00042000 C 01/17/15 42.0 1.60 1.85
GSK 150117C00043000 C 01/17/15 43.0 0.95 1.15
GSK 150117C00044000 C 01/17/15 44.0 0.50 0.60
GSK 150117C00045000 C 01/17/15 45.0 0.20 0.30
GSK 150117C00046000 C 01/17/15 46.0 0.05 0.15
GSK 150117C00047000 C 01/17/15 47.0 0.00 0.10
GSK 150117C00048000 C 01/17/15 48.0 0.00 0.05
GSK 150117C00049000 C 01/17/15 49.0 0.00 0.10
GSK 150117C00050000 C 01/17/15 50.0 0.00 0.05
GSK 150117C00052500 C 01/17/15 52.5 0.00 0.05
GSK 150117C00055000 C 01/17/15 55.0 0.00 0.05
GSK 150117C00057500 C 01/17/15 57.5 0.00 0.05
GSK 150117C00060000 C 01/17/15 60.0 0.00 0.05
GSK 150117C00062500 C 01/17/15 62.5 0.00 0.05
GSK 150117C00065000 C 01/17/15 65.0 0.00 0.05
GSK 150117C00070000 C 01/17/15 70.0 0.00 0.05
GSK 150117C00075000 C 01/17/15 75.0 0.00 0.05
GSK 150117P00023000 P 01/17/15 23.0 0.00 0.05
GSK 150117P00025000 P 01/17/15 25.0 0.00 0.05
GSK 150117P00026000 P 01/17/15 26.0 0.00 0.05
GSK 150117P00027000 P 01/17/15 27.0 0.00 0.05
GSK 150117P00028000 P 01/17/15 28.0 0.00 0.05
GSK 150117P00029000 P 01/17/15 29.0 0.00 0.05
GSK 150117P00030000 P 01/17/15 30.0 0.00 0.05
GSK 150117P00031000 P 01/17/15 31.0 0.00 0.05
GSK 150117P00032000 P 01/17/15 32.0 0.00 0.05
GSK 150117P00033000 P 01/17/15 33.0 0.00 0.05
GSK 150117P00034000 P 01/17/15 34.0 0.00 0.05
GSK 150117P00035000 P 01/17/15 35.0 0.00 0.05
GSK 150117P00036000 P 01/17/15 36.0 0.00 0.10
GSK 150117P00037000 P 01/17/15 37.0 0.00 0.10
GSK 150117P00038000 P 01/17/15 38.0 0.00 0.10
GSK 150117P00039000 P 01/17/15 39.0 0.00 0.15
GSK 150117P00040000 P 01/17/15 40.0 0.05 0.15
GSK 150117P00041000 P 01/17/15 41.0 0.10 0.20
GSK 150117P00042000 P 01/17/15 42.0 0.20 0.35
GSK 150117P00043000 P 01/17/15 43.0 0.55 0.65
GSK 150117P00044000 P 01/17/15 44.0 1.00 1.15
GSK 150117P00045000 P 01/17/15 45.0 1.65 2.00
GSK 150117P00046000 P 01/17/15 46.0 2.45 2.90
GSK 150117P00047000 P 01/17/15 47.0 3.50 3.90
GSK 150117P00048000 P 01/17/15 48.0 4.40 4.80
GSK 150117P00049000 P 01/17/15 49.0 5.40 5.80
GSK 150117P00050000 P 01/17/15 50.0 6.50 6.80
GSK 150117P00052500 P 01/17/15 52.5 8.90 9.30
GSK 150117P00055000 P 01/17/15 55.0 11.40 11.80
GSK 150117P00057500 P 01/17/15 57.5 13.90 14.30
GSK 150117P00060000 P 01/17/15 60.0 16.40 16.80
GSK 150117P00062500 P 01/17/15 62.5 18.90 19.30
GSK 150117P00065000 P 01/17/15 65.0 21.40 21.80
GSK 150117P00070000 P 01/17/15 70.0 26.40 26.80
GSK 150117P00075000 P 01/17/15 75.0 31.40 31.80
GSK 150220C00026000 C 02/20/15 26.0 17.10 17.80
GSK 150220C00027000 C 02/20/15 27.0 16.10 16.80
GSK 150220C00028000 C 02/20/15 28.0 15.00 15.80
GSK 150220C00029000 C 02/20/15 29.0 14.10 14.90
GSK 150220C00030000 C 02/20/15 30.0 13.00 13.90
GSK 150220C00031000 C 02/20/15 31.0 12.20 12.90
GSK 150220C00032000 C 02/20/15 32.0 11.20 11.90
GSK 150220C00033000 C 02/20/15 33.0 10.20 10.90
GSK 150220C00034000 C 02/20/15 34.0 9.10 9.90
GSK 150220C00035000 C 02/20/15 35.0 8.20 8.90
GSK 150220C00036000 C 02/20/15 36.0 7.30 8.00
GSK 150220C00037000 C 02/20/15 37.0 6.30 7.00
GSK 150220C00038000 C 02/20/15 38.0 5.30 6.10
GSK 150220C00039000 C 02/20/15 39.0 4.40 5.10
GSK 150220C00040000 C 02/20/15 40.0 3.50 4.20
GSK 150220C00041000 C 02/20/15 41.0 2.75 3.10
GSK 150220C00042000 C 02/20/15 42.0 1.95 2.55
GSK 150220C00043000 C 02/20/15 43.0 1.35 1.55
GSK 150220C00044000 C 02/20/15 44.0 0.90 1.05
GSK 150220C00045000 C 02/20/15 45.0 0.55 0.70
GSK 150220C00046000 C 02/20/15 46.0 0.30 0.45
GSK 150220C00047000 C 02/20/15 47.0 0.20 0.30
GSK 150220C00048000 C 02/20/15 48.0 0.10 0.30
GSK 150220C00049000 C 02/20/15 49.0 0.05 0.25
GSK 150220C00050000 C 02/20/15 50.0 0.00 0.10
GSK 150220C00052500 C 02/20/15 52.5 0.00 0.10
GSK 150220C00055000 C 02/20/15 55.0 0.00 0.10
GSK 150220C00057500 C 02/20/15 57.5 0.00 0.05
GSK 150220C00060000 C 02/20/15 60.0 0.00 0.05
GSK 150220C00062500 C 02/20/15 62.5 0.00 0.05
GSK 150220C00065000 C 02/20/15 65.0 0.00 0.05
GSK 150220C00070000 C 02/20/15 70.0 0.00 0.05
GSK 150220C00075000 C 02/20/15 75.0 0.00 0.05
GSK 150220C00080000 C 02/20/15 80.0 0.00 0.05
GSK 150220P00026000 P 02/20/15 26.0 0.00 0.05
GSK 150220P00027000 P 02/20/15 27.0 0.00 0.05
GSK 150220P00028000 P 02/20/15 28.0 0.00 0.05
GSK 150220P00029000 P 02/20/15 29.0 0.00 0.05
GSK 150220P00030000 P 02/20/15 30.0 0.00 0.05
GSK 150220P00031000 P 02/20/15 31.0 0.00 0.10
GSK 150220P00032000 P 02/20/15 32.0 0.00 0.10
GSK 150220P00033000 P 02/20/15 33.0 0.00 0.10
GSK 150220P00034000 P 02/20/15 34.0 0.00 0.10
GSK 150220P00035000 P 02/20/15 35.0 0.00 0.15
GSK 150220P00036000 P 02/20/15 36.0 0.00 0.15
GSK 150220P00037000 P 02/20/15 37.0 0.05 0.20
GSK 150220P00038000 P 02/20/15 38.0 0.05 0.30
GSK 150220P00039000 P 02/20/15 39.0 0.15 0.40
GSK 150220P00040000 P 02/20/15 40.0 0.25 0.50
GSK 150220P00041000 P 02/20/15 41.0 0.45 0.65
GSK 150220P00042000 P 02/20/15 42.0 0.80 0.95
GSK 150220P00043000 P 02/20/15 43.0 1.25 1.40
GSK 150220P00044000 P 02/20/15 44.0 1.75 2.10
GSK 150220P00045000 P 02/20/15 45.0 2.40 2.85
GSK 150220P00046000 P 02/20/15 46.0 3.30 3.70
GSK 150220P00047000 P 02/20/15 47.0 3.80 4.60
GSK 150220P00048000 P 02/20/15 48.0 4.70 5.60
GSK 150220P00049000 P 02/20/15 49.0 5.70 6.50
GSK 150220P00050000 P 02/20/15 50.0 6.70 7.50
GSK 150220P00052500 P 02/20/15 52.5 9.20 10.00
GSK 150220P00055000 P 02/20/15 55.0 11.70 12.40
GSK 150220P00057500 P 02/20/15 57.5 14.20 14.90
GSK 150220P00060000 P 02/20/15 60.0 16.70 17.40
GSK 150220P00062500 P 02/20/15 62.5 19.20 20.10
GSK 150220P00065000 P 02/20/15 65.0 21.70 22.60
GSK 150220P00070000 P 02/20/15 70.0 26.70 27.60
GSK 150220P00075000 P 02/20/15 75.0 31.70 32.60
GSK 150220P00080000 P 02/20/15 80.0 36.70 37.60
GSK 150515C00026000 C 05/15/15 26.0 17.20 17.80
GSK 150515C00027000 C 05/15/15 27.0 16.10 16.80
GSK 150515C00028000 C 05/15/15 28.0 15.10 15.80
GSK 150515C00029000 C 05/15/15 29.0 14.10 14.80
GSK 150515C00030000 C 05/15/15 30.0 13.20 13.80
GSK 150515C00031000 C 05/15/15 31.0 12.20 12.80
GSK 150515C00032000 C 05/15/15 32.0 11.00 11.90
GSK 150515C00033000 C 05/15/15 33.0 10.20 10.90
GSK 150515C00034000 C 05/15/15 34.0 9.20 9.90
GSK 150515C00035000 C 05/15/15 35.0 8.30 8.90
GSK 150515C00036000 C 05/15/15 36.0 7.30 8.00
GSK 150515C00037000 C 05/15/15 37.0 6.30 7.00
GSK 150515C00038000 C 05/15/15 38.0 5.40 6.10
GSK 150515C00039000 C 05/15/15 39.0 4.50 5.20
GSK 150515C00040000 C 05/15/15 40.0 3.70 4.30
GSK 150515C00041000 C 05/15/15 41.0 3.00 3.60
GSK 150515C00042000 C 05/15/15 42.0 2.30 2.60
GSK 150515C00043000 C 05/15/15 43.0 1.75 1.95
GSK 150515C00044000 C 05/15/15 44.0 1.35 1.50
GSK 150515C00045000 C 05/15/15 45.0 0.95 1.15
GSK 150515C00046000 C 05/15/15 46.0 0.70 0.85
GSK 150515C00047000 C 05/15/15 47.0 0.50 0.60
GSK 150515C00048000 C 05/15/15 48.0 0.35 0.50
GSK 150515C00049000 C 05/15/15 49.0 0.25 0.40
GSK 150515C00050000 C 05/15/15 50.0 0.15 0.40
GSK 150515C00052500 C 05/15/15 52.5 0.05 0.25
GSK 150515C00055000 C 05/15/15 55.0 0.00 0.15
GSK 150515C00060000 C 05/15/15 60.0 0.00 0.10
GSK 150515C00065000 C 05/15/15 65.0 0.00 0.05
GSK 150515P00026000 P 05/15/15 26.0 0.00 0.10
GSK 150515P00027000 P 05/15/15 27.0 0.00 0.10
GSK 150515P00028000 P 05/15/15 28.0 0.00 0.10
GSK 150515P00029000 P 05/15/15 29.0 0.00 0.15
GSK 150515P00030000 P 05/15/15 30.0 0.00 0.20
GSK 150515P00031000 P 05/15/15 31.0 0.00 0.15
GSK 150515P00032000 P 05/15/15 32.0 0.00 0.20
GSK 150515P00033000 P 05/15/15 33.0 0.00 0.25
GSK 150515P00034000 P 05/15/15 34.0 0.05 0.25
GSK 150515P00035000 P 05/15/15 35.0 0.10 0.30
GSK 150515P00036000 P 05/15/15 36.0 0.15 0.40
GSK 150515P00037000 P 05/15/15 37.0 0.25 0.50
GSK 150515P00038000 P 05/15/15 38.0 0.40 0.70
GSK 150515P00039000 P 05/15/15 39.0 0.55 0.90
GSK 150515P00040000 P 05/15/15 40.0 0.80 1.05
GSK 150515P00041000 P 05/15/15 41.0 1.10 1.40
GSK 150515P00042000 P 05/15/15 42.0 1.50 1.80
GSK 150515P00043000 P 05/15/15 43.0 2.00 2.30
GSK 150515P00044000 P 05/15/15 44.0 2.55 2.90
GSK 150515P00045000 P 05/15/15 45.0 3.20 3.80
GSK 150515P00046000 P 05/15/15 46.0 3.90 4.50
GSK 150515P00047000 P 05/15/15 47.0 4.70 5.40
GSK 150515P00048000 P 05/15/15 48.0 5.50 6.20
GSK 150515P00049000 P 05/15/15 49.0 6.40 7.20
GSK 150515P00050000 P 05/15/15 50.0 7.30 8.40
GSK 150515P00052500 P 05/15/15 52.5 9.70 10.60
GSK 150515P00055000 P 05/15/15 55.0 12.20 13.10
GSK 150515P00060000 P 05/15/15 60.0 17.10 18.20
GSK 150515P00065000 P 05/15/15 65.0 22.10 23.20
GSK 150821C00030000 C 08/21/15 30.0 13.10 13.80
GSK 150821C00035000 C 08/21/15 35.0 8.20 8.90
GSK 150821C00036000 C 08/21/15 36.0 7.30 8.00
GSK 150821C00037000 C 08/21/15 37.0 6.30 7.10
GSK 150821C00038000 C 08/21/15 38.0 5.50 6.30
GSK 150821C00039000 C 08/21/15 39.0 4.60 5.40
GSK 150821C00040000 C 08/21/15 40.0 3.70 4.60
GSK 150821C00041000 C 08/21/15 41.0 3.10 3.90
GSK 150821C00042000 C 08/21/15 42.0 2.50 2.95
GSK 150821C00043000 C 08/21/15 43.0 2.15 2.65
GSK 150821C00044000 C 08/21/15 44.0 1.70 2.15
GSK 150821C00045000 C 08/21/15 45.0 1.25 1.80
GSK 150821C00046000 C 08/21/15 46.0 0.95 1.50
GSK 150821C00047000 C 08/21/15 47.0 0.75 1.10
GSK 150821C00048000 C 08/21/15 48.0 0.55 1.00
GSK 150821C00049000 C 08/21/15 49.0 0.45 0.75
GSK 150821C00050000 C 08/21/15 50.0 0.30 0.65
GSK 150821C00052500 C 08/21/15 52.5 0.15 0.45
GSK 150821C00055000 C 08/21/15 55.0 0.00 0.30
GSK 150821P00030000 P 08/21/15 30.0 0.00 0.25
GSK 150821P00035000 P 08/21/15 35.0 0.25 0.75
GSK 150821P00036000 P 08/21/15 36.0 0.45 0.80
GSK 150821P00037000 P 08/21/15 37.0 0.65 1.05
GSK 150821P00038000 P 08/21/15 38.0 0.80 1.25
GSK 150821P00039000 P 08/21/15 39.0 1.15 1.55
GSK 150821P00040000 P 08/21/15 40.0 1.35 2.00
GSK 150821P00041000 P 08/21/15 41.0 1.85 2.70
GSK 150821P00042000 P 08/21/15 42.0 2.25 2.85
GSK 150821P00043000 P 08/21/15 43.0 2.80 3.40
GSK 150821P00044000 P 08/21/15 44.0 3.30 4.20
GSK 150821P00045000 P 08/21/15 45.0 4.00 4.70
GSK 150821P00046000 P 08/21/15 46.0 4.30 5.40
GSK 150821P00047000 P 08/21/15 47.0 5.50 6.20
GSK 150821P00048000 P 08/21/15 48.0 6.30 7.10
GSK 150821P00049000 P 08/21/15 49.0 7.10 7.90
GSK 150821P00050000 P 08/21/15 50.0 8.00 9.00
GSK 150821P00052500 P 08/21/15 52.5 10.00 11.50
GSK 150821P00055000 P 08/21/15 55.0 12.60 13.60
GSK 160115C00025000 C 01/15/16 25.0 18.10 18.90
GSK 160115C00028000 C 01/15/16 28.0 15.10 15.90
GSK 160115C00030000 C 01/15/16 30.0 13.10 13.80
GSK 160115C00033000 C 01/15/16 33.0 10.10 10.90
GSK 160115C00035000 C 01/15/16 35.0 8.30 9.00
GSK 160115C00038000 C 01/15/16 38.0 5.60 6.40
GSK 160115C00040000 C 01/15/16 40.0 4.20 4.90
GSK 160115C00043000 C 01/15/16 43.0 2.60 3.10
GSK 160115C00045000 C 01/15/16 45.0 1.85 2.00
GSK 160115C00047000 C 01/15/16 47.0 1.15 1.45
GSK 160115C00050000 C 01/15/16 50.0 0.65 1.05
GSK 160115C00052500 C 01/15/16 52.5 0.35 0.75
GSK 160115C00055000 C 01/15/16 55.0 0.20 0.55
GSK 160115C00057500 C 01/15/16 57.5 0.10 0.35
GSK 160115C00060000 C 01/15/16 60.0 0.05 0.25
GSK 160115C00062500 C 01/15/16 62.5 0.05 0.20
GSK 160115C00065000 C 01/15/16 65.0 0.00 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 0.00 0.25
GSK 160115P00028000 P 01/15/16 28.0 0.05 0.35
GSK 160115P00030000 P 01/15/16 30.0 0.10 0.60
GSK 160115P00033000 P 01/15/16 33.0 0.35 0.85
GSK 160115P00035000 P 01/15/16 35.0 0.70 1.10
GSK 160115P00038000 P 01/15/16 38.0 1.60 1.90
GSK 160115P00040000 P 01/15/16 40.0 2.10 2.50
GSK 160115P00043000 P 01/15/16 43.0 3.50 4.20
GSK 160115P00045000 P 01/15/16 45.0 4.70 5.50
GSK 160115P00047000 P 01/15/16 47.0 6.00 7.00
GSK 160115P00050000 P 01/15/16 50.0 8.50 9.50
GSK 160115P00052500 P 01/15/16 52.5 10.60 11.70
GSK 160115P00055000 P 01/15/16 55.0 12.90 14.10
GSK 160115P00057500 P 01/15/16 57.5 15.30 16.70
GSK 160115P00060000 P 01/15/16 60.0 18.20 19.00
GSK 160115P00062500 P 01/15/16 62.5 20.30 21.70
GSK 160115P00065000 P 01/15/16 65.0 22.80 24.10
GSK 160115P00070000 P 01/15/16 70.0 27.80 29.00
GSK 160115P00075000 P 01/15/16 75.0 32.80 34.00
GSK 170120C00023000 C 01/20/17 23.0 20.10 20.90
GSK 170120C00025000 C 01/20/17 25.0 18.10 18.90
GSK 170120C00028000 C 01/20/17 28.0 15.10 15.90
GSK 170120C00030000 C 01/20/17 30.0 13.10 13.80
GSK 170120C00033000 C 01/20/17 33.0 10.10 10.90
GSK 170120C00035000 C 01/20/17 35.0 8.20 9.10
GSK 170120C00038000 C 01/20/17 38.0 5.50 6.70
GSK 170120C00040000 C 01/20/17 40.0 4.80 5.20
GSK 170120C00042000 C 01/20/17 42.0 2.90 4.50
GSK 170120C00045000 C 01/20/17 45.0 2.40 3.20
GSK 170120C00047000 C 01/20/17 47.0 1.80 2.25
GSK 170120C00050000 C 01/20/17 50.0 0.95 1.95
GSK 170120C00052500 C 01/20/17 52.5 0.85 1.10
GSK 170120C00055000 C 01/20/17 55.0 0.60 1.00
GSK 170120C00060000 C 01/20/17 60.0 0.10 0.80
GSK 170120C00065000 C 01/20/17 65.0 0.15 0.50
GSK 170120P00023000 P 01/20/17 23.0 0.10 0.55
GSK 170120P00025000 P 01/20/17 25.0 0.15 0.65
GSK 170120P00028000 P 01/20/17 28.0 0.50 1.00
GSK 170120P00030000 P 01/20/17 30.0 0.75 1.10
GSK 170120P00033000 P 01/20/17 33.0 1.25 2.20
GSK 170120P00035000 P 01/20/17 35.0 1.80 2.95
GSK 170120P00038000 P 01/20/17 38.0 2.90 3.60
GSK 170120P00040000 P 01/20/17 40.0 3.70 4.70
GSK 170120P00042000 P 01/20/17 42.0 4.70 6.50
GSK 170120P00045000 P 01/20/17 45.0 6.50 8.60
GSK 170120P00047000 P 01/20/17 47.0 7.90 9.90
GSK 170120P00050000 P 01/20/17 50.0 10.20 11.80
GSK 170120P00052500 P 01/20/17 52.5 12.30 13.90
GSK 170120P00055000 P 01/20/17 55.0 14.50 16.10
GSK 170120P00060000 P 01/20/17 60.0 19.00 20.60
GSK 170120P00065000 P 01/20/17 65.0 23.80 25.90

OPRA data is delayed 15 minutes.