Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Glaxosmithkline Plc (GSK)
As of Dec 12 2017 4:38PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 171215C00028000 C Dec 15, 2017 28.0 5.40 9.20
GSK 171215C00029000 C Dec 15, 2017 29.0 5.40 7.20
GSK 171215C00030000 C Dec 15, 2017 30.0 4.50 6.50
GSK 171215C00030500 C Dec 15, 2017 30.5 3.90 6.00
GSK 171215C00031000 C Dec 15, 2017 31.0 2.85 5.80
GSK 171215C00031500 C Dec 15, 2017 31.5 2.60 4.90
GSK 171215C00032000 C Dec 15, 2017 32.0 2.65 4.70
GSK 171215C00032500 C Dec 15, 2017 32.5 1.20 4.10
GSK 171215C00033000 C Dec 15, 2017 33.0 2.45 2.65
GSK 171215C00033500 C Dec 15, 2017 33.5 1.40 4.00
GSK 171215C00034000 C Dec 15, 2017 34.0 1.45 1.65
GSK 171215C00034500 C Dec 15, 2017 34.5 1.00 1.15
GSK 171215C00035000 C Dec 15, 2017 35.0 0.55 0.70
GSK 171215C00035500 C Dec 15, 2017 35.5 0.20 0.30
GSK 171215C00036000 C Dec 15, 2017 36.0 0.10 0.15
GSK 171215C00036500 C Dec 15, 2017 36.5 0.00 0.05
GSK 171215C00037000 C Dec 15, 2017 37.0 0.00 0.05
GSK 171215C00037500 C Dec 15, 2017 37.5 0.00 0.05
GSK 171215C00038000 C Dec 15, 2017 38.0 0.00 0.05
GSK 171215C00038500 C Dec 15, 2017 38.5 0.00 0.05
GSK 171215C00039000 C Dec 15, 2017 39.0 0.00 0.05
GSK 171215C00039500 C Dec 15, 2017 39.5 0.00 0.05
GSK 171215C00040000 C Dec 15, 2017 40.0 0.00 0.05
GSK 171215C00041000 C Dec 15, 2017 41.0 0.00 0.05
GSK 171215C00042000 C Dec 15, 2017 42.0 0.00 0.05
GSK 171215C00043000 C Dec 15, 2017 43.0 0.00 0.05
GSK 171215C00044000 C Dec 15, 2017 44.0 0.00 0.05
GSK 171215C00045000 C Dec 15, 2017 45.0 0.00 0.05
GSK 171215C00046000 C Dec 15, 2017 46.0 0.00 0.05
GSK 171215C00047000 C Dec 15, 2017 47.0 0.00 0.05
GSK 171215C00048000 C Dec 15, 2017 48.0 0.00 0.05
GSK 171215C00049000 C Dec 15, 2017 49.0 0.00 0.05
GSK 171215C00050000 C Dec 15, 2017 50.0 0.00 0.05
GSK 171215P00028000 P Dec 15, 2017 28.0 0.00 0.05
GSK 171215P00029000 P Dec 15, 2017 29.0 0.00 0.05
GSK 171215P00030000 P Dec 15, 2017 30.0 0.00 0.05
GSK 171215P00030500 P Dec 15, 2017 30.5 0.00 0.05
GSK 171215P00031000 P Dec 15, 2017 31.0 0.00 0.05
GSK 171215P00031500 P Dec 15, 2017 31.5 0.00 0.05
GSK 171215P00032000 P Dec 15, 2017 32.0 0.00 0.05
GSK 171215P00032500 P Dec 15, 2017 32.5 0.00 0.10
GSK 171215P00033000 P Dec 15, 2017 33.0 0.00 0.10
GSK 171215P00033500 P Dec 15, 2017 33.5 0.00 0.10
GSK 171215P00034000 P Dec 15, 2017 34.0 0.00 0.10
GSK 171215P00034500 P Dec 15, 2017 34.5 0.00 0.15
GSK 171215P00035000 P Dec 15, 2017 35.0 0.05 0.15
GSK 171215P00035500 P Dec 15, 2017 35.5 0.20 0.30
GSK 171215P00036000 P Dec 15, 2017 36.0 0.50 0.65
GSK 171215P00036500 P Dec 15, 2017 36.5 0.90 1.10
GSK 171215P00037000 P Dec 15, 2017 37.0 1.40 1.60
GSK 171215P00037500 P Dec 15, 2017 37.5 1.90 3.70
GSK 171215P00038000 P Dec 15, 2017 38.0 2.35 2.65
GSK 171215P00038500 P Dec 15, 2017 38.5 1.85 3.80
GSK 171215P00039000 P Dec 15, 2017 39.0 2.80 3.60
GSK 171215P00039500 P Dec 15, 2017 39.5 2.30 4.10
GSK 171215P00040000 P Dec 15, 2017 40.0 4.20 4.70
GSK 171215P00041000 P Dec 15, 2017 41.0 5.30 5.60
GSK 171215P00042000 P Dec 15, 2017 42.0 5.10 6.60
GSK 171215P00043000 P Dec 15, 2017 43.0 6.50 8.10
GSK 171215P00044000 P Dec 15, 2017 44.0 6.40 10.50
GSK 171215P00045000 P Dec 15, 2017 45.0 7.80 10.70
GSK 171215P00046000 P Dec 15, 2017 46.0 8.60 11.50
GSK 171215P00047000 P Dec 15, 2017 47.0 9.50 14.00
GSK 171215P00048000 P Dec 15, 2017 48.0 10.40 14.80
GSK 171215P00049000 P Dec 15, 2017 49.0 11.40 15.80
GSK 171215P00050000 P Dec 15, 2017 50.0 12.60 17.00
GSK 171222C00028000 C Dec 22, 2017 28.0 5.30 10.00
GSK 171222C00029000 C Dec 22, 2017 29.0 6.40 9.00
GSK 171222C00030000 C Dec 22, 2017 30.0 5.20 7.10
GSK 171222C00031000 C Dec 22, 2017 31.0 4.40 6.20
GSK 171222C00032000 C Dec 22, 2017 32.0 3.30 6.00
GSK 171222C00033000 C Dec 22, 2017 33.0 2.30 2.65
GSK 171222C00034000 C Dec 22, 2017 34.0 1.40 1.90
GSK 171222C00035000 C Dec 22, 2017 35.0 0.60 0.80
GSK 171222C00036000 C Dec 22, 2017 36.0 0.10 0.25
GSK 171222C00037000 C Dec 22, 2017 37.0 0.00 0.10
GSK 171222C00038000 C Dec 22, 2017 38.0 0.00 0.10
GSK 171222C00039000 C Dec 22, 2017 39.0 0.00 0.05
GSK 171222C00040000 C Dec 22, 2017 40.0 0.00 0.05
GSK 171222C00041000 C Dec 22, 2017 41.0 0.00 0.05
GSK 171222C00042000 C Dec 22, 2017 42.0 0.00 0.05
GSK 171222C00043000 C Dec 22, 2017 43.0 0.00 0.05
GSK 171222P00028000 P Dec 22, 2017 28.0 0.00 0.05
GSK 171222P00029000 P Dec 22, 2017 29.0 0.00 0.05
GSK 171222P00030000 P Dec 22, 2017 30.0 0.00 0.05
GSK 171222P00031000 P Dec 22, 2017 31.0 0.00 0.05
GSK 171222P00032000 P Dec 22, 2017 32.0 0.00 0.05
GSK 171222P00033000 P Dec 22, 2017 33.0 0.00 0.10
GSK 171222P00034000 P Dec 22, 2017 34.0 0.00 0.10
GSK 171222P00035000 P Dec 22, 2017 35.0 0.15 0.25
GSK 171222P00036000 P Dec 22, 2017 36.0 0.55 0.75
GSK 171222P00037000 P Dec 22, 2017 37.0 1.35 1.80
GSK 171222P00038000 P Dec 22, 2017 38.0 2.40 2.80
GSK 171222P00039000 P Dec 22, 2017 39.0 2.60 3.60
GSK 171222P00040000 P Dec 22, 2017 40.0 4.40 4.60
GSK 171222P00041000 P Dec 22, 2017 41.0 5.40 5.60
GSK 171222P00042000 P Dec 22, 2017 42.0 6.40 6.60
GSK 171222P00043000 P Dec 22, 2017 43.0 5.20 7.60
GSK 171229C00028000 C Dec 29, 2017 28.0 5.70 10.00
GSK 171229C00029000 C Dec 29, 2017 29.0 6.30 8.40
GSK 171229C00030000 C Dec 29, 2017 30.0 5.10 8.00
GSK 171229C00031000 C Dec 29, 2017 31.0 4.40 5.20
GSK 171229C00032000 C Dec 29, 2017 32.0 3.40 6.00
GSK 171229C00033000 C Dec 29, 2017 33.0 1.85 2.85
GSK 171229C00034000 C Dec 29, 2017 34.0 1.30 1.70
GSK 171229C00035000 C Dec 29, 2017 35.0 0.70 0.85
GSK 171229C00036000 C Dec 29, 2017 36.0 0.15 0.30
GSK 171229C00037000 C Dec 29, 2017 37.0 0.00 0.10
GSK 171229C00038000 C Dec 29, 2017 38.0 0.00 0.05
GSK 171229C00039000 C Dec 29, 2017 39.0 0.00 0.05
GSK 171229C00040000 C Dec 29, 2017 40.0 0.00 0.05
GSK 171229C00041000 C Dec 29, 2017 41.0 0.00 0.05
GSK 171229C00042000 C Dec 29, 2017 42.0 0.00 0.05
GSK 171229C00043000 C Dec 29, 2017 43.0 0.00 0.05
GSK 171229P00028000 P Dec 29, 2017 28.0 0.00 0.05
GSK 171229P00029000 P Dec 29, 2017 29.0 0.00 0.05
GSK 171229P00030000 P Dec 29, 2017 30.0 0.00 0.05
GSK 171229P00031000 P Dec 29, 2017 31.0 0.00 0.10
GSK 171229P00032000 P Dec 29, 2017 32.0 0.00 0.10
GSK 171229P00033000 P Dec 29, 2017 33.0 0.00 0.10
GSK 171229P00034000 P Dec 29, 2017 34.0 0.00 0.15
GSK 171229P00035000 P Dec 29, 2017 35.0 0.15 0.30
GSK 171229P00036000 P Dec 29, 2017 36.0 0.60 0.95
GSK 171229P00037000 P Dec 29, 2017 37.0 1.45 1.70
GSK 171229P00038000 P Dec 29, 2017 38.0 2.40 2.90
GSK 171229P00039000 P Dec 29, 2017 39.0 2.75 3.60
GSK 171229P00040000 P Dec 29, 2017 40.0 4.40 4.60
GSK 171229P00041000 P Dec 29, 2017 41.0 5.40 5.60
GSK 171229P00042000 P Dec 29, 2017 42.0 6.40 6.60
GSK 171229P00043000 P Dec 29, 2017 43.0 5.20 7.60
GSK 180105C00028000 C Jan 05, 2018 28.0 7.40 10.00
GSK 180105C00029000 C Jan 05, 2018 29.0 6.20 9.00
GSK 180105C00030000 C Jan 05, 2018 30.0 5.40 8.00
GSK 180105C00031000 C Jan 05, 2018 31.0 4.40 7.00
GSK 180105C00032000 C Jan 05, 2018 32.0 3.10 5.80
GSK 180105C00033000 C Jan 05, 2018 33.0 2.35 2.65
GSK 180105C00034000 C Jan 05, 2018 34.0 1.60 1.75
GSK 180105C00035000 C Jan 05, 2018 35.0 0.80 0.95
GSK 180105C00036000 C Jan 05, 2018 36.0 0.30 0.40
GSK 180105C00037000 C Jan 05, 2018 37.0 0.00 0.15
GSK 180105C00038000 C Jan 05, 2018 38.0 0.00 0.05
GSK 180105C00039000 C Jan 05, 2018 39.0 0.00 0.10
GSK 180105C00040000 C Jan 05, 2018 40.0 0.00 0.05
GSK 180105C00041000 C Jan 05, 2018 41.0 0.00 0.05
GSK 180105C00042000 C Jan 05, 2018 42.0 0.00 0.05
GSK 180105P00028000 P Jan 05, 2018 28.0 0.00 0.05
GSK 180105P00029000 P Jan 05, 2018 29.0 0.00 0.05
GSK 180105P00030000 P Jan 05, 2018 30.0 0.00 0.10
GSK 180105P00031000 P Jan 05, 2018 31.0 0.00 0.05
GSK 180105P00032000 P Jan 05, 2018 32.0 0.00 0.05
GSK 180105P00033000 P Jan 05, 2018 33.0 0.00 0.10
GSK 180105P00034000 P Jan 05, 2018 34.0 0.05 0.20
GSK 180105P00035000 P Jan 05, 2018 35.0 0.25 0.40
GSK 180105P00036000 P Jan 05, 2018 36.0 0.70 0.85
GSK 180105P00037000 P Jan 05, 2018 37.0 1.45 1.85
GSK 180105P00038000 P Jan 05, 2018 38.0 2.45 2.80
GSK 180105P00039000 P Jan 05, 2018 39.0 2.65 3.60
GSK 180105P00040000 P Jan 05, 2018 40.0 4.40 4.60
GSK 180105P00041000 P Jan 05, 2018 41.0 5.40 5.60
GSK 180105P00042000 P Jan 05, 2018 42.0 6.40 6.60
GSK 180112C00028000 C Jan 12, 2018 28.0 6.70 9.90
GSK 180112C00029000 C Jan 12, 2018 29.0 6.40 8.90
GSK 180112C00030000 C Jan 12, 2018 30.0 5.00 7.80
GSK 180112C00031000 C Jan 12, 2018 31.0 4.20 7.00
GSK 180112C00032000 C Jan 12, 2018 32.0 3.50 6.00
GSK 180112C00033000 C Jan 12, 2018 33.0 2.35 3.00
GSK 180112C00034000 C Jan 12, 2018 34.0 1.65 1.80
GSK 180112C00035000 C Jan 12, 2018 35.0 0.90 1.05
GSK 180112C00036000 C Jan 12, 2018 36.0 0.40 0.45
GSK 180112C00037000 C Jan 12, 2018 37.0 0.10 0.20
GSK 180112C00038000 C Jan 12, 2018 38.0 0.00 0.10
GSK 180112C00039000 C Jan 12, 2018 39.0 0.00 0.05
GSK 180112C00040000 C Jan 12, 2018 40.0 0.00 0.10
GSK 180112C00041000 C Jan 12, 2018 41.0 0.00 0.05
GSK 180112C00042000 C Jan 12, 2018 42.0 0.00 0.05
GSK 180112P00028000 P Jan 12, 2018 28.0 0.00 0.05
GSK 180112P00029000 P Jan 12, 2018 29.0 0.00 0.10
GSK 180112P00030000 P Jan 12, 2018 30.0 0.00 0.05
GSK 180112P00031000 P Jan 12, 2018 31.0 0.00 0.05
GSK 180112P00032000 P Jan 12, 2018 32.0 0.00 0.15
GSK 180112P00033000 P Jan 12, 2018 33.0 0.00 0.15
GSK 180112P00034000 P Jan 12, 2018 34.0 0.10 0.25
GSK 180112P00035000 P Jan 12, 2018 35.0 0.30 0.50
GSK 180112P00036000 P Jan 12, 2018 36.0 0.80 0.95
GSK 180112P00037000 P Jan 12, 2018 37.0 1.50 1.70
GSK 180112P00038000 P Jan 12, 2018 38.0 2.35 2.90
GSK 180112P00039000 P Jan 12, 2018 39.0 2.40 3.60
GSK 180112P00040000 P Jan 12, 2018 40.0 4.10 4.60
GSK 180112P00041000 P Jan 12, 2018 41.0 5.40 5.60
GSK 180112P00042000 P Jan 12, 2018 42.0 6.40 6.60
GSK 180119C00020000 C Jan 19, 2018 20.0 15.30 16.70
GSK 180119C00023000 C Jan 19, 2018 23.0 12.30 14.90
GSK 180119C00024000 C Jan 19, 2018 24.0 11.30 12.60
GSK 180119C00025000 C Jan 19, 2018 25.0 10.40 13.00
GSK 180119C00026000 C Jan 19, 2018 26.0 9.20 10.60
GSK 180119C00027000 C Jan 19, 2018 27.0 7.80 10.90
GSK 180119C00028000 C Jan 19, 2018 28.0 7.10 8.10
GSK 180119C00029000 C Jan 19, 2018 29.0 6.00 7.20
GSK 180119C00030000 C Jan 19, 2018 30.0 5.50 5.70
GSK 180119C00031000 C Jan 19, 2018 31.0 4.50 5.50
GSK 180119C00032000 C Jan 19, 2018 32.0 3.50 4.50
GSK 180119C00033000 C Jan 19, 2018 33.0 2.45 2.80
GSK 180119C00034000 C Jan 19, 2018 34.0 1.60 1.90
GSK 180119C00035000 C Jan 19, 2018 35.0 1.00 1.15
GSK 180119C00036000 C Jan 19, 2018 36.0 0.45 0.60
GSK 180119C00037000 C Jan 19, 2018 37.0 0.15 0.30
GSK 180119C00038000 C Jan 19, 2018 38.0 0.05 0.15
GSK 180119C00039000 C Jan 19, 2018 39.0 0.00 0.10
GSK 180119C00040000 C Jan 19, 2018 40.0 0.00 0.05
GSK 180119C00041000 C Jan 19, 2018 41.0 0.00 0.10
GSK 180119C00042000 C Jan 19, 2018 42.0 0.00 0.05
GSK 180119C00043000 C Jan 19, 2018 43.0 0.00 0.05
GSK 180119C00044000 C Jan 19, 2018 44.0 0.00 0.05
GSK 180119C00045000 C Jan 19, 2018 45.0 0.00 0.05
GSK 180119C00046000 C Jan 19, 2018 46.0 0.00 0.05
GSK 180119C00047000 C Jan 19, 2018 47.0 0.00 0.05
GSK 180119C00048000 C Jan 19, 2018 48.0 0.00 0.05
GSK 180119C00049000 C Jan 19, 2018 49.0 0.00 0.05
GSK 180119C00050000 C Jan 19, 2018 50.0 0.00 0.05
GSK 180119C00052500 C Jan 19, 2018 52.5 0.00 0.05
GSK 180119C00055000 C Jan 19, 2018 55.0 0.00 0.05
GSK 180119P00020000 P Jan 19, 2018 20.0 0.00 0.05
GSK 180119P00023000 P Jan 19, 2018 23.0 0.00 0.05
GSK 180119P00024000 P Jan 19, 2018 24.0 0.00 0.05
GSK 180119P00025000 P Jan 19, 2018 25.0 0.00 0.05
GSK 180119P00026000 P Jan 19, 2018 26.0 0.00 0.05
GSK 180119P00027000 P Jan 19, 2018 27.0 0.00 0.05
GSK 180119P00028000 P Jan 19, 2018 28.0 0.00 0.10
GSK 180119P00029000 P Jan 19, 2018 29.0 0.00 0.05
GSK 180119P00030000 P Jan 19, 2018 30.0 0.00 0.10
GSK 180119P00031000 P Jan 19, 2018 31.0 0.00 0.10
GSK 180119P00032000 P Jan 19, 2018 32.0 0.00 0.15
GSK 180119P00033000 P Jan 19, 2018 33.0 0.05 0.20
GSK 180119P00034000 P Jan 19, 2018 34.0 0.20 0.25
GSK 180119P00035000 P Jan 19, 2018 35.0 0.40 0.55
GSK 180119P00036000 P Jan 19, 2018 36.0 0.85 1.05
GSK 180119P00037000 P Jan 19, 2018 37.0 1.55 1.70
GSK 180119P00038000 P Jan 19, 2018 38.0 2.20 2.60
GSK 180119P00039000 P Jan 19, 2018 39.0 3.40 3.60
GSK 180119P00040000 P Jan 19, 2018 40.0 4.40 4.60
GSK 180119P00041000 P Jan 19, 2018 41.0 5.40 5.60
GSK 180119P00042000 P Jan 19, 2018 42.0 6.40 6.60
GSK 180119P00043000 P Jan 19, 2018 43.0 7.40 9.50
GSK 180119P00044000 P Jan 19, 2018 44.0 8.30 11.00
GSK 180119P00045000 P Jan 19, 2018 45.0 9.10 11.00
GSK 180119P00046000 P Jan 19, 2018 46.0 10.20 13.00
GSK 180119P00047000 P Jan 19, 2018 47.0 11.40 12.90
GSK 180119P00048000 P Jan 19, 2018 48.0 11.50 15.00
GSK 180119P00049000 P Jan 19, 2018 49.0 13.00 16.00
GSK 180119P00050000 P Jan 19, 2018 50.0 14.40 17.00
GSK 180119P00052500 P Jan 19, 2018 52.5 16.60 19.40
GSK 180119P00055000 P Jan 19, 2018 55.0 19.40 22.00
GSK 180126C00028000 C Jan 26, 2018 28.0 7.00 10.00
GSK 180126C00029000 C Jan 26, 2018 29.0 6.00 9.00
GSK 180126C00030000 C Jan 26, 2018 30.0 5.50 6.80
GSK 180126C00031000 C Jan 26, 2018 31.0 4.50 4.70
GSK 180126C00032000 C Jan 26, 2018 32.0 3.30 3.80
GSK 180126C00033000 C Jan 26, 2018 33.0 2.65 2.80
GSK 180126C00034000 C Jan 26, 2018 34.0 1.80 1.95
GSK 180126C00035000 C Jan 26, 2018 35.0 1.05 1.20
GSK 180126C00036000 C Jan 26, 2018 36.0 0.50 0.65
GSK 180126C00037000 C Jan 26, 2018 37.0 0.20 0.35
GSK 180126C00038000 C Jan 26, 2018 38.0 0.05 0.20
GSK 180126C00039000 C Jan 26, 2018 39.0 0.00 0.10
GSK 180126C00040000 C Jan 26, 2018 40.0 0.00 0.10
GSK 180126C00041000 C Jan 26, 2018 41.0 0.00 0.10
GSK 180126P00028000 P Jan 26, 2018 28.0 0.00 0.10
GSK 180126P00029000 P Jan 26, 2018 29.0 0.00 0.10
GSK 180126P00030000 P Jan 26, 2018 30.0 0.00 0.10
GSK 180126P00031000 P Jan 26, 2018 31.0 0.00 0.10
GSK 180126P00032000 P Jan 26, 2018 32.0 0.00 0.15
GSK 180126P00033000 P Jan 26, 2018 33.0 0.10 0.20
GSK 180126P00034000 P Jan 26, 2018 34.0 0.20 0.35
GSK 180126P00035000 P Jan 26, 2018 35.0 0.45 0.60
GSK 180126P00036000 P Jan 26, 2018 36.0 0.90 1.10
GSK 180126P00037000 P Jan 26, 2018 37.0 1.60 1.75
GSK 180126P00038000 P Jan 26, 2018 38.0 2.30 2.65
GSK 180126P00039000 P Jan 26, 2018 39.0 3.40 3.70
GSK 180126P00040000 P Jan 26, 2018 40.0 4.40 4.60
GSK 180126P00041000 P Jan 26, 2018 41.0 4.60 5.90
GSK 180216C00026000 C Feb 16, 2018 26.0 9.30 10.70
GSK 180216C00027000 C Feb 16, 2018 27.0 8.50 9.40
GSK 180216C00028000 C Feb 16, 2018 28.0 7.50 9.10
GSK 180216C00029000 C Feb 16, 2018 29.0 5.10 9.00
GSK 180216C00030000 C Feb 16, 2018 30.0 4.80 6.70
GSK 180216C00031000 C Feb 16, 2018 31.0 4.30 5.10
GSK 180216C00032000 C Feb 16, 2018 32.0 3.70 3.90
GSK 180216C00033000 C Feb 16, 2018 33.0 2.55 3.30
GSK 180216C00034000 C Feb 16, 2018 34.0 2.00 2.20
GSK 180216C00035000 C Feb 16, 2018 35.0 1.40 1.50
GSK 180216C00036000 C Feb 16, 2018 36.0 0.80 0.90
GSK 180216C00037000 C Feb 16, 2018 37.0 0.40 0.50
GSK 180216C00038000 C Feb 16, 2018 38.0 0.15 0.30
GSK 180216C00039000 C Feb 16, 2018 39.0 0.00 0.15
GSK 180216C00040000 C Feb 16, 2018 40.0 0.05 0.10
GSK 180216C00041000 C Feb 16, 2018 41.0 0.00 0.05
GSK 180216C00042000 C Feb 16, 2018 42.0 0.00 0.05
GSK 180216C00043000 C Feb 16, 2018 43.0 0.00 0.10
GSK 180216C00044000 C Feb 16, 2018 44.0 0.00 0.10
GSK 180216C00045000 C Feb 16, 2018 45.0 0.00 0.05
GSK 180216C00046000 C Feb 16, 2018 46.0 0.00 0.05
GSK 180216C00047000 C Feb 16, 2018 47.0 0.00 0.05
GSK 180216C00048000 C Feb 16, 2018 48.0 0.00 0.05
GSK 180216C00049000 C Feb 16, 2018 49.0 0.00 0.05
GSK 180216C00050000 C Feb 16, 2018 50.0 0.00 0.05
GSK 180216C00052500 C Feb 16, 2018 52.5 0.00 0.05
GSK 180216C00055000 C Feb 16, 2018 55.0 0.00 0.05
GSK 180216C00060000 C Feb 16, 2018 60.0 0.00 0.05
GSK 180216C00065000 C Feb 16, 2018 65.0 0.00 0.05
GSK 180216P00026000 P Feb 16, 2018 26.0 0.00 0.05
GSK 180216P00027000 P Feb 16, 2018 27.0 0.00 0.05
GSK 180216P00028000 P Feb 16, 2018 28.0 0.00 0.10
GSK 180216P00029000 P Feb 16, 2018 29.0 0.00 0.10
GSK 180216P00030000 P Feb 16, 2018 30.0 0.00 0.10
GSK 180216P00031000 P Feb 16, 2018 31.0 0.05 0.15
GSK 180216P00032000 P Feb 16, 2018 32.0 0.10 0.25
GSK 180216P00033000 P Feb 16, 2018 33.0 0.25 0.35
GSK 180216P00034000 P Feb 16, 2018 34.0 0.40 0.55
GSK 180216P00035000 P Feb 16, 2018 35.0 0.75 0.80
GSK 180216P00036000 P Feb 16, 2018 36.0 1.15 1.30
GSK 180216P00037000 P Feb 16, 2018 37.0 1.65 1.95
GSK 180216P00038000 P Feb 16, 2018 38.0 2.20 2.70
GSK 180216P00039000 P Feb 16, 2018 39.0 3.40 3.60
GSK 180216P00040000 P Feb 16, 2018 40.0 4.00 5.00
GSK 180216P00041000 P Feb 16, 2018 41.0 5.40 5.60
GSK 180216P00042000 P Feb 16, 2018 42.0 6.40 6.60
GSK 180216P00043000 P Feb 16, 2018 43.0 7.40 7.60
GSK 180216P00044000 P Feb 16, 2018 44.0 7.70 9.30
GSK 180216P00045000 P Feb 16, 2018 45.0 8.30 10.60
GSK 180216P00046000 P Feb 16, 2018 46.0 9.50 11.40
GSK 180216P00047000 P Feb 16, 2018 47.0 11.40 12.10
GSK 180216P00048000 P Feb 16, 2018 48.0 11.60 13.30
GSK 180216P00049000 P Feb 16, 2018 49.0 13.10 14.30
GSK 180216P00050000 P Feb 16, 2018 50.0 13.70 15.60
GSK 180216P00052500 P Feb 16, 2018 52.5 15.80 18.10
GSK 180216P00055000 P Feb 16, 2018 55.0 18.80 20.80
GSK 180216P00060000 P Feb 16, 2018 60.0 24.30 24.70
GSK 180216P00065000 P Feb 16, 2018 65.0 29.40 29.70
GSK 180316C00025000 C Mar 16, 2018 25.0 8.30 12.80
GSK 180316C00026000 C Mar 16, 2018 26.0 9.10 10.50
GSK 180316C00027000 C Mar 16, 2018 27.0 6.90 10.90
GSK 180316C00028000 C Mar 16, 2018 28.0 5.40 9.90
GSK 180316C00029000 C Mar 16, 2018 29.0 4.40 8.90
GSK 180316C00030000 C Mar 16, 2018 30.0 5.10 6.30
GSK 180316C00031000 C Mar 16, 2018 31.0 4.30 5.20
GSK 180316C00032000 C Mar 16, 2018 32.0 3.70 3.90
GSK 180316C00033000 C Mar 16, 2018 33.0 2.80 3.00
GSK 180316C00034000 C Mar 16, 2018 34.0 2.05 2.25
GSK 180316C00035000 C Mar 16, 2018 35.0 1.40 1.55
GSK 180316C00036000 C Mar 16, 2018 36.0 0.90 1.00
GSK 180316C00037000 C Mar 16, 2018 37.0 0.55 0.60
GSK 180316C00038000 C Mar 16, 2018 38.0 0.25 0.35
GSK 180316C00039000 C Mar 16, 2018 39.0 0.10 0.25
GSK 180316C00040000 C Mar 16, 2018 40.0 0.00 0.15
GSK 180316C00041000 C Mar 16, 2018 41.0 0.00 0.10
GSK 180316C00042000 C Mar 16, 2018 42.0 0.00 0.10
GSK 180316C00043000 C Mar 16, 2018 43.0 0.00 0.10
GSK 180316C00044000 C Mar 16, 2018 44.0 0.00 0.10
GSK 180316C00045000 C Mar 16, 2018 45.0 0.00 0.05
GSK 180316C00046000 C Mar 16, 2018 46.0 0.00 0.05
GSK 180316C00047000 C Mar 16, 2018 47.0 0.00 0.05
GSK 180316C00048000 C Mar 16, 2018 48.0 0.00 0.05
GSK 180316C00049000 C Mar 16, 2018 49.0 0.00 0.05
GSK 180316P00025000 P Mar 16, 2018 25.0 0.00 0.10
GSK 180316P00026000 P Mar 16, 2018 26.0 0.00 0.10
GSK 180316P00027000 P Mar 16, 2018 27.0 0.00 0.10
GSK 180316P00028000 P Mar 16, 2018 28.0 0.00 0.10
GSK 180316P00029000 P Mar 16, 2018 29.0 0.00 0.15
GSK 180316P00030000 P Mar 16, 2018 30.0 0.10 0.20
GSK 180316P00031000 P Mar 16, 2018 31.0 0.15 0.25
GSK 180316P00032000 P Mar 16, 2018 32.0 0.30 0.35
GSK 180316P00033000 P Mar 16, 2018 33.0 0.45 0.55
GSK 180316P00034000 P Mar 16, 2018 34.0 0.70 0.85
GSK 180316P00035000 P Mar 16, 2018 35.0 1.10 1.25
GSK 180316P00036000 P Mar 16, 2018 36.0 1.55 1.75
GSK 180316P00037000 P Mar 16, 2018 37.0 2.25 2.45
GSK 180316P00038000 P Mar 16, 2018 38.0 3.00 3.30
GSK 180316P00039000 P Mar 16, 2018 39.0 3.90 4.50
GSK 180316P00040000 P Mar 16, 2018 40.0 4.40 5.10
GSK 180316P00041000 P Mar 16, 2018 41.0 3.90 8.00
GSK 180316P00042000 P Mar 16, 2018 42.0 6.30 7.40
GSK 180316P00043000 P Mar 16, 2018 43.0 6.80 9.20
GSK 180316P00044000 P Mar 16, 2018 44.0 8.20 9.50
GSK 180316P00045000 P Mar 16, 2018 45.0 9.40 12.00
GSK 180316P00046000 P Mar 16, 2018 46.0 8.50 13.10
GSK 180316P00047000 P Mar 16, 2018 47.0 10.70 12.90
GSK 180316P00048000 P Mar 16, 2018 48.0 11.90 14.00
GSK 180316P00049000 P Mar 16, 2018 49.0 12.10 15.80
GSK 180518C00025000 C May 18, 2018 25.0 8.20 13.00
GSK 180518C00026000 C May 18, 2018 26.0 7.30 11.90
GSK 180518C00027000 C May 18, 2018 27.0 6.30 10.90
GSK 180518C00028000 C May 18, 2018 28.0 5.30 9.90
GSK 180518C00029000 C May 18, 2018 29.0 4.40 9.00
GSK 180518C00030000 C May 18, 2018 30.0 5.30 6.20
GSK 180518C00031000 C May 18, 2018 31.0 4.40 5.30
GSK 180518C00032000 C May 18, 2018 32.0 3.50 4.30
GSK 180518C00033000 C May 18, 2018 33.0 3.00 3.20
GSK 180518C00034000 C May 18, 2018 34.0 1.95 2.45
GSK 180518C00035000 C May 18, 2018 35.0 1.60 1.80
GSK 180518C00036000 C May 18, 2018 36.0 1.05 1.30
GSK 180518C00037000 C May 18, 2018 37.0 0.70 0.90
GSK 180518C00038000 C May 18, 2018 38.0 0.45 0.55
GSK 180518C00039000 C May 18, 2018 39.0 0.25 0.40
GSK 180518C00040000 C May 18, 2018 40.0 0.15 0.20
GSK 180518C00041000 C May 18, 2018 41.0 0.00 0.20
GSK 180518C00042000 C May 18, 2018 42.0 0.00 0.15
GSK 180518C00043000 C May 18, 2018 43.0 0.00 0.10
GSK 180518C00044000 C May 18, 2018 44.0 0.00 0.10
GSK 180518C00045000 C May 18, 2018 45.0 0.00 0.10
GSK 180518C00046000 C May 18, 2018 46.0 0.00 0.05
GSK 180518C00047000 C May 18, 2018 47.0 0.00 0.05
GSK 180518C00048000 C May 18, 2018 48.0 0.00 0.10
GSK 180518C00049000 C May 18, 2018 49.0 0.00 0.10
GSK 180518C00050000 C May 18, 2018 50.0 0.00 0.05
GSK 180518P00025000 P May 18, 2018 25.0 0.00 0.30
GSK 180518P00026000 P May 18, 2018 26.0 0.00 0.15
GSK 180518P00027000 P May 18, 2018 27.0 0.10 0.20
GSK 180518P00028000 P May 18, 2018 28.0 0.15 0.25
GSK 180518P00029000 P May 18, 2018 29.0 0.20 0.35
GSK 180518P00030000 P May 18, 2018 30.0 0.30 0.40
GSK 180518P00031000 P May 18, 2018 31.0 0.40 0.55
GSK 180518P00032000 P May 18, 2018 32.0 0.60 0.75
GSK 180518P00033000 P May 18, 2018 33.0 0.80 1.00
GSK 180518P00034000 P May 18, 2018 34.0 1.15 1.35
GSK 180518P00035000 P May 18, 2018 35.0 1.55 1.80
GSK 180518P00036000 P May 18, 2018 36.0 2.15 2.40
GSK 180518P00037000 P May 18, 2018 37.0 2.35 3.10
GSK 180518P00038000 P May 18, 2018 38.0 3.50 3.80
GSK 180518P00039000 P May 18, 2018 39.0 3.90 5.10
GSK 180518P00040000 P May 18, 2018 40.0 5.00 5.70
GSK 180518P00041000 P May 18, 2018 41.0 5.80 6.80
GSK 180518P00042000 P May 18, 2018 42.0 5.00 9.80
GSK 180518P00043000 P May 18, 2018 43.0 6.00 10.60
GSK 180518P00044000 P May 18, 2018 44.0 7.00 11.60
GSK 180518P00045000 P May 18, 2018 45.0 7.80 12.50
GSK 180518P00046000 P May 18, 2018 46.0 8.90 13.50
GSK 180518P00047000 P May 18, 2018 47.0 9.90 14.50
GSK 180518P00048000 P May 18, 2018 48.0 10.90 15.50
GSK 180518P00049000 P May 18, 2018 49.0 11.90 16.50
GSK 180518P00050000 P May 18, 2018 50.0 12.90 17.50
GSK 180615C00025000 C Jun 15, 2018 25.0 8.20 12.90
GSK 180615C00026000 C Jun 15, 2018 26.0 7.30 11.80
GSK 180615C00027000 C Jun 15, 2018 27.0 6.30 10.90
GSK 180615C00028000 C Jun 15, 2018 28.0 5.30 9.90
GSK 180615C00029000 C Jun 15, 2018 29.0 4.40 9.00
GSK 180615C00030000 C Jun 15, 2018 30.0 5.50 6.00
GSK 180615C00031000 C Jun 15, 2018 31.0 4.70 5.00
GSK 180615C00032000 C Jun 15, 2018 32.0 3.80 4.10
GSK 180615C00033000 C Jun 15, 2018 33.0 3.00 3.60
GSK 180615C00034000 C Jun 15, 2018 34.0 2.20 2.50
GSK 180615C00035000 C Jun 15, 2018 35.0 1.55 1.90
GSK 180615C00036000 C Jun 15, 2018 36.0 1.25 1.35
GSK 180615C00037000 C Jun 15, 2018 37.0 0.85 0.95
GSK 180615C00038000 C Jun 15, 2018 38.0 0.45 0.65
GSK 180615C00039000 C Jun 15, 2018 39.0 0.20 0.45
GSK 180615C00040000 C Jun 15, 2018 40.0 0.15 0.35
GSK 180615C00041000 C Jun 15, 2018 41.0 0.10 0.25
GSK 180615C00042000 C Jun 15, 2018 42.0 0.00 0.20
GSK 180615C00043000 C Jun 15, 2018 43.0 0.00 0.15
GSK 180615C00044000 C Jun 15, 2018 44.0 0.00 0.15
GSK 180615C00045000 C Jun 15, 2018 45.0 0.00 0.15
GSK 180615C00046000 C Jun 15, 2018 46.0 0.00 0.10
GSK 180615C00047000 C Jun 15, 2018 47.0 0.00 0.10
GSK 180615C00048000 C Jun 15, 2018 48.0 0.00 0.10
GSK 180615C00049000 C Jun 15, 2018 49.0 0.00 0.10
GSK 180615C00050000 C Jun 15, 2018 50.0 0.00 0.10
GSK 180615P00025000 P Jun 15, 2018 25.0 0.00 0.15
GSK 180615P00026000 P Jun 15, 2018 26.0 0.10 0.20
GSK 180615P00027000 P Jun 15, 2018 27.0 0.10 0.25
GSK 180615P00028000 P Jun 15, 2018 28.0 0.20 0.30
GSK 180615P00029000 P Jun 15, 2018 29.0 0.25 0.35
GSK 180615P00030000 P Jun 15, 2018 30.0 0.35 0.45
GSK 180615P00031000 P Jun 15, 2018 31.0 0.50 0.60
GSK 180615P00032000 P Jun 15, 2018 32.0 0.70 0.85
GSK 180615P00033000 P Jun 15, 2018 33.0 0.80 1.10
GSK 180615P00034000 P Jun 15, 2018 34.0 1.20 1.45
GSK 180615P00035000 P Jun 15, 2018 35.0 1.75 1.90
GSK 180615P00036000 P Jun 15, 2018 36.0 2.30 2.60
GSK 180615P00037000 P Jun 15, 2018 37.0 2.85 3.20
GSK 180615P00038000 P Jun 15, 2018 38.0 3.60 3.90
GSK 180615P00039000 P Jun 15, 2018 39.0 4.40 4.70
GSK 180615P00040000 P Jun 15, 2018 40.0 5.10 5.60
GSK 180615P00041000 P Jun 15, 2018 41.0 5.80 6.90
GSK 180615P00042000 P Jun 15, 2018 42.0 5.20 9.80
GSK 180615P00043000 P Jun 15, 2018 43.0 6.40 9.90
GSK 180615P00044000 P Jun 15, 2018 44.0 7.10 11.60
GSK 180615P00045000 P Jun 15, 2018 45.0 8.30 11.90
GSK 180615P00046000 P Jun 15, 2018 46.0 8.90 13.50
GSK 180615P00047000 P Jun 15, 2018 47.0 9.80 14.50
GSK 180615P00048000 P Jun 15, 2018 48.0 10.90 15.50
GSK 180615P00049000 P Jun 15, 2018 49.0 11.90 16.50
GSK 180615P00050000 P Jun 15, 2018 50.0 13.00 17.60
GSK 190118C00020000 C Jan 18, 2019 20.0 13.30 18.00
GSK 190118C00023000 C Jan 18, 2019 23.0 10.10 15.00
GSK 190118C00025000 C Jan 18, 2019 25.0 8.20 13.00
GSK 190118C00028000 C Jan 18, 2019 28.0 7.30 8.20
GSK 190118C00030000 C Jan 18, 2019 30.0 5.70 6.20
GSK 190118C00033000 C Jan 18, 2019 33.0 2.90 3.60
GSK 190118C00035000 C Jan 18, 2019 35.0 2.20 2.45
GSK 190118C00038000 C Jan 18, 2019 38.0 0.95 1.20
GSK 190118C00040000 C Jan 18, 2019 40.0 0.55 0.70
GSK 190118C00042000 C Jan 18, 2019 42.0 0.30 0.40
GSK 190118C00045000 C Jan 18, 2019 45.0 0.15 0.20
GSK 190118C00047000 C Jan 18, 2019 47.0 0.05 0.15
GSK 190118C00050000 C Jan 18, 2019 50.0 0.00 0.10
GSK 190118C00052500 C Jan 18, 2019 52.5 0.00 0.10
GSK 190118C00055000 C Jan 18, 2019 55.0 0.00 0.10
GSK 190118C00060000 C Jan 18, 2019 60.0 0.00 0.05
GSK 190118P00020000 P Jan 18, 2019 20.0 0.00 0.25
GSK 190118P00023000 P Jan 18, 2019 23.0 0.15 0.35
GSK 190118P00025000 P Jan 18, 2019 25.0 0.30 0.50
GSK 190118P00028000 P Jan 18, 2019 28.0 0.60 0.80
GSK 190118P00030000 P Jan 18, 2019 30.0 0.95 1.15
GSK 190118P00033000 P Jan 18, 2019 33.0 1.50 2.05
GSK 190118P00035000 P Jan 18, 2019 35.0 2.75 3.00
GSK 190118P00038000 P Jan 18, 2019 38.0 4.70 4.90
GSK 190118P00040000 P Jan 18, 2019 40.0 5.60 6.50
GSK 190118P00042000 P Jan 18, 2019 42.0 7.70 8.20
GSK 190118P00045000 P Jan 18, 2019 45.0 8.40 13.00
GSK 190118P00047000 P Jan 18, 2019 47.0 10.30 15.00
GSK 190118P00050000 P Jan 18, 2019 50.0 13.20 18.00
GSK 190118P00052500 P Jan 18, 2019 52.5 15.70 20.40
GSK 190118P00055000 P Jan 18, 2019 55.0 18.10 22.90
GSK 190118P00060000 P Jan 18, 2019 60.0 23.00 27.60
GSK 200117C00018000 C Jan 17, 2020 18.0 15.10 20.00
GSK 200117C00020000 C Jan 17, 2020 20.0 13.10 18.00
GSK 200117C00023000 C Jan 17, 2020 23.0 10.10 15.00
GSK 200117C00025000 C Jan 17, 2020 25.0 8.30 13.00
GSK 200117C00028000 C Jan 17, 2020 28.0 7.40 8.20
GSK 200117C00030000 C Jan 17, 2020 30.0 5.60 6.60
GSK 200117C00033000 C Jan 17, 2020 33.0 3.40 3.90
GSK 200117C00035000 C Jan 17, 2020 35.0 2.05 3.40
GSK 200117C00038000 C Jan 17, 2020 38.0 1.35 1.75
GSK 200117C00040000 C Jan 17, 2020 40.0 0.90 1.35
GSK 200117C00042000 C Jan 17, 2020 42.0 0.50 0.75
GSK 200117C00045000 C Jan 17, 2020 45.0 0.30 0.65
GSK 200117C00047000 C Jan 17, 2020 47.0 0.00 0.60
GSK 200117C00050000 C Jan 17, 2020 50.0 0.00 0.35
GSK 200117C00055000 C Jan 17, 2020 55.0 0.00 0.20
GSK 200117C00060000 C Jan 17, 2020 60.0 0.00 0.15
GSK 200117P00018000 P Jan 17, 2020 18.0 0.25 0.55
GSK 200117P00020000 P Jan 17, 2020 20.0 0.35 0.45
GSK 200117P00023000 P Jan 17, 2020 23.0 0.60 0.95
GSK 200117P00025000 P Jan 17, 2020 25.0 0.75 1.10
GSK 200117P00028000 P Jan 17, 2020 28.0 1.40 1.80
GSK 200117P00030000 P Jan 17, 2020 30.0 1.65 2.40
GSK 200117P00033000 P Jan 17, 2020 33.0 2.70 3.80
GSK 200117P00035000 P Jan 17, 2020 35.0 3.70 4.70
GSK 200117P00038000 P Jan 17, 2020 38.0 5.50 7.10
GSK 200117P00040000 P Jan 17, 2020 40.0 6.80 8.20
GSK 200117P00042000 P Jan 17, 2020 42.0 8.40 9.80
GSK 200117P00045000 P Jan 17, 2020 45.0 11.00 12.60
GSK 200117P00047000 P Jan 17, 2020 47.0 12.80 14.50
GSK 200117P00050000 P Jan 17, 2020 50.0 14.10 18.80
GSK 200117P00055000 P Jan 17, 2020 55.0 18.90 23.40
GSK 200117P00060000 P Jan 17, 2020 60.0 23.70 28.20
OPRA data is delayed 15 minutes.