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 (2015-07-10)Premium Content

Glaxosmithkline Plc (GSK)
As of Aug 27 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 150918C00030000 C 09/18/15 30.0 10.60 11.50
GSK 150918C00034000 C 09/18/15 34.0 6.70 7.50
GSK 150918C00035000 C 09/18/15 35.0 5.70 6.50
GSK 150918C00036000 C 09/18/15 36.0 4.70 5.50
GSK 150918C00037000 C 09/18/15 37.0 3.80 4.50
GSK 150918C00038000 C 09/18/15 38.0 2.90 3.60
GSK 150918C00039000 C 09/18/15 39.0 2.10 2.70
GSK 150918C00040000 C 09/18/15 40.0 1.60 1.85
GSK 150918C00041000 C 09/18/15 41.0 1.05 1.20
GSK 150918C00042000 C 09/18/15 42.0 0.55 0.70
GSK 150918C00043000 C 09/18/15 43.0 0.25 0.40
GSK 150918C00044000 C 09/18/15 44.0 0.10 0.25
GSK 150918C00045000 C 09/18/15 45.0 0.05 0.15
GSK 150918C00046000 C 09/18/15 46.0 0.00 0.20
GSK 150918C00047000 C 09/18/15 47.0 0.00 0.15
GSK 150918C00048000 C 09/18/15 48.0 0.00 0.15
GSK 150918C00049000 C 09/18/15 49.0 0.00 0.15
GSK 150918C00050000 C 09/18/15 50.0 0.00 0.10
GSK 150918C00052500 C 09/18/15 52.5 0.00 0.10
GSK 150918C00055000 C 09/18/15 55.0 0.00 0.05
GSK 150918C00060000 C 09/18/15 60.0 0.00 0.05
GSK 150918P00030000 P 09/18/15 30.0 0.00 0.05
GSK 150918P00034000 P 09/18/15 34.0 0.00 0.20
GSK 150918P00035000 P 09/18/15 35.0 0.00 0.25
GSK 150918P00036000 P 09/18/15 36.0 0.05 0.25
GSK 150918P00037000 P 09/18/15 37.0 0.10 0.20
GSK 150918P00038000 P 09/18/15 38.0 0.15 0.30
GSK 150918P00039000 P 09/18/15 39.0 0.30 0.40
GSK 150918P00040000 P 09/18/15 40.0 0.50 0.70
GSK 150918P00041000 P 09/18/15 41.0 0.85 1.00
GSK 150918P00042000 P 09/18/15 42.0 1.40 1.85
GSK 150918P00043000 P 09/18/15 43.0 1.95 2.70
GSK 150918P00044000 P 09/18/15 44.0 2.80 3.50
GSK 150918P00045000 P 09/18/15 45.0 3.80 4.50
GSK 150918P00046000 P 09/18/15 46.0 4.60 5.60
GSK 150918P00047000 P 09/18/15 47.0 5.60 6.40
GSK 150918P00048000 P 09/18/15 48.0 6.60 7.40
GSK 150918P00049000 P 09/18/15 49.0 7.60 8.50
GSK 150918P00050000 P 09/18/15 50.0 8.60 9.50
GSK 150918P00052500 P 09/18/15 52.5 10.80 12.00
GSK 150918P00055000 P 09/18/15 55.0 13.30 14.40
GSK 150918P00060000 P 09/18/15 60.0 18.40 19.40
GSK 151016C00030000 C 10/16/15 30.0 10.60 11.50
GSK 151016C00034000 C 10/16/15 34.0 6.80 7.60
GSK 151016C00035000 C 10/16/15 35.0 5.70 6.60
GSK 151016C00036000 C 10/16/15 36.0 4.90 5.70
GSK 151016C00037000 C 10/16/15 37.0 4.00 4.70
GSK 151016C00038000 C 10/16/15 38.0 3.20 3.90
GSK 151016C00039000 C 10/16/15 39.0 2.70 2.95
GSK 151016C00040000 C 10/16/15 40.0 1.95 2.25
GSK 151016C00041000 C 10/16/15 41.0 1.35 1.60
GSK 151016C00042000 C 10/16/15 42.0 1.00 1.15
GSK 151016C00043000 C 10/16/15 43.0 0.55 0.75
GSK 151016C00044000 C 10/16/15 44.0 0.35 0.50
GSK 151016C00045000 C 10/16/15 45.0 0.20 0.35
GSK 151016C00046000 C 10/16/15 46.0 0.15 0.20
GSK 151016C00047000 C 10/16/15 47.0 0.05 0.25
GSK 151016C00048000 C 10/16/15 48.0 0.05 0.25
GSK 151016C00049000 C 10/16/15 49.0 0.00 0.20
GSK 151016C00050000 C 10/16/15 50.0 0.00 0.20
GSK 151016C00055000 C 10/16/15 55.0 0.00 0.10
GSK 151016C00060000 C 10/16/15 60.0 0.00 0.10
GSK 151016P00030000 P 10/16/15 30.0 0.00 0.20
GSK 151016P00034000 P 10/16/15 34.0 0.05 0.25
GSK 151016P00035000 P 10/16/15 35.0 0.10 0.25
GSK 151016P00036000 P 10/16/15 36.0 0.15 0.35
GSK 151016P00037000 P 10/16/15 37.0 0.25 0.45
GSK 151016P00038000 P 10/16/15 38.0 0.40 0.55
GSK 151016P00039000 P 10/16/15 39.0 0.60 0.75
GSK 151016P00040000 P 10/16/15 40.0 0.85 1.00
GSK 151016P00041000 P 10/16/15 41.0 1.25 1.40
GSK 151016P00042000 P 10/16/15 42.0 1.75 2.20
GSK 151016P00043000 P 10/16/15 43.0 2.40 2.85
GSK 151016P00044000 P 10/16/15 44.0 3.00 3.80
GSK 151016P00045000 P 10/16/15 45.0 3.90 4.60
GSK 151016P00046000 P 10/16/15 46.0 4.80 5.60
GSK 151016P00047000 P 10/16/15 47.0 5.70 6.60
GSK 151016P00048000 P 10/16/15 48.0 6.70 7.60
GSK 151016P00049000 P 10/16/15 49.0 7.60 8.60
GSK 151016P00050000 P 10/16/15 50.0 8.60 9.40
GSK 151016P00055000 P 10/16/15 55.0 13.40 14.50
GSK 151016P00060000 P 10/16/15 60.0 18.60 20.10
GSK 151120C00030000 C 11/20/15 30.0 10.70 11.50
GSK 151120C00031000 C 11/20/15 31.0 9.60 10.50
GSK 151120C00032000 C 11/20/15 32.0 8.60 9.60
GSK 151120C00033000 C 11/20/15 33.0 7.60 8.60
GSK 151120C00034000 C 11/20/15 34.0 6.80 7.60
GSK 151120C00035000 C 11/20/15 35.0 5.90 6.70
GSK 151120C00036000 C 11/20/15 36.0 4.90 5.70
GSK 151120C00037000 C 11/20/15 37.0 4.20 4.90
GSK 151120C00038000 C 11/20/15 38.0 3.30 4.00
GSK 151120C00039000 C 11/20/15 39.0 2.90 3.20
GSK 151120C00040000 C 11/20/15 40.0 2.20 2.55
GSK 151120C00041000 C 11/20/15 41.0 1.80 1.95
GSK 151120C00042000 C 11/20/15 42.0 1.30 1.45
GSK 151120C00043000 C 11/20/15 43.0 0.95 1.10
GSK 151120C00044000 C 11/20/15 44.0 0.65 0.80
GSK 151120C00045000 C 11/20/15 45.0 0.45 0.60
GSK 151120C00046000 C 11/20/15 46.0 0.20 0.45
GSK 151120C00047000 C 11/20/15 47.0 0.20 0.30
GSK 151120C00048000 C 11/20/15 48.0 0.15 0.20
GSK 151120C00049000 C 11/20/15 49.0 0.10 0.20
GSK 151120C00050000 C 11/20/15 50.0 0.05 0.15
GSK 151120C00052500 C 11/20/15 52.5 0.00 0.20
GSK 151120C00055000 C 11/20/15 55.0 0.00 0.25
GSK 151120C00057500 C 11/20/15 57.5 0.00 0.20
GSK 151120C00060000 C 11/20/15 60.0 0.00 0.15
GSK 151120C00065000 C 11/20/15 65.0 0.00 0.10
GSK 151120C00070000 C 11/20/15 70.0 0.00 0.05
GSK 151120P00030000 P 11/20/15 30.0 0.05 0.25
GSK 151120P00031000 P 11/20/15 31.0 0.05 0.25
GSK 151120P00032000 P 11/20/15 32.0 0.05 0.25
GSK 151120P00033000 P 11/20/15 33.0 0.10 0.30
GSK 151120P00034000 P 11/20/15 34.0 0.20 0.40
GSK 151120P00035000 P 11/20/15 35.0 0.30 0.55
GSK 151120P00036000 P 11/20/15 36.0 0.40 0.65
GSK 151120P00037000 P 11/20/15 37.0 0.60 0.70
GSK 151120P00038000 P 11/20/15 38.0 0.80 0.95
GSK 151120P00039000 P 11/20/15 39.0 1.10 1.25
GSK 151120P00040000 P 11/20/15 40.0 1.45 1.60
GSK 151120P00041000 P 11/20/15 41.0 1.95 2.20
GSK 151120P00042000 P 11/20/15 42.0 2.50 2.90
GSK 151120P00043000 P 11/20/15 43.0 3.10 3.70
GSK 151120P00044000 P 11/20/15 44.0 3.80 4.50
GSK 151120P00045000 P 11/20/15 45.0 4.70 5.10
GSK 151120P00046000 P 11/20/15 46.0 5.40 6.20
GSK 151120P00047000 P 11/20/15 47.0 6.30 7.10
GSK 151120P00048000 P 11/20/15 48.0 7.30 8.20
GSK 151120P00049000 P 11/20/15 49.0 8.20 9.20
GSK 151120P00050000 P 11/20/15 50.0 9.20 10.20
GSK 151120P00052500 P 11/20/15 52.5 11.70 12.50
GSK 151120P00055000 P 11/20/15 55.0 14.20 15.00
GSK 151120P00057500 P 11/20/15 57.5 16.60 17.40
GSK 151120P00060000 P 11/20/15 60.0 18.90 20.40
GSK 151120P00065000 P 11/20/15 65.0 23.80 25.30
GSK 151120P00070000 P 11/20/15 70.0 28.80 29.90
GSK 160115C00025000 C 01/15/16 25.0 15.20 16.70
GSK 160115C00026000 C 01/15/16 26.0 14.60 15.70
GSK 160115C00027000 C 01/15/16 27.0 13.60 14.70
GSK 160115C00028000 C 01/15/16 28.0 12.60 13.70
GSK 160115C00029000 C 01/15/16 29.0 11.60 12.50
GSK 160115C00030000 C 01/15/16 30.0 10.40 11.50
GSK 160115C00031000 C 01/15/16 31.0 9.60 10.50
GSK 160115C00032000 C 01/15/16 32.0 8.70 9.50
GSK 160115C00033000 C 01/15/16 33.0 7.80 8.60
GSK 160115C00034000 C 01/15/16 34.0 6.90 7.70
GSK 160115C00035000 C 01/15/16 35.0 5.90 6.70
GSK 160115C00036000 C 01/15/16 36.0 5.10 5.90
GSK 160115C00037000 C 01/15/16 37.0 4.30 5.00
GSK 160115C00038000 C 01/15/16 38.0 3.50 4.20
GSK 160115C00039000 C 01/15/16 39.0 2.90 3.50
GSK 160115C00040000 C 01/15/16 40.0 2.65 2.85
GSK 160115C00041000 C 01/15/16 41.0 1.90 2.30
GSK 160115C00042000 C 01/15/16 42.0 1.55 1.80
GSK 160115C00043000 C 01/15/16 43.0 1.20 1.40
GSK 160115C00044000 C 01/15/16 44.0 0.90 1.10
GSK 160115C00045000 C 01/15/16 45.0 0.65 0.85
GSK 160115C00046000 C 01/15/16 46.0 0.40 0.70
GSK 160115C00047000 C 01/15/16 47.0 0.35 0.50
GSK 160115C00048000 C 01/15/16 48.0 0.30 0.40
GSK 160115C00049000 C 01/15/16 49.0 0.15 0.30
GSK 160115C00050000 C 01/15/16 50.0 0.15 0.30
GSK 160115C00052500 C 01/15/16 52.5 0.10 0.15
GSK 160115C00055000 C 01/15/16 55.0 0.00 0.15
GSK 160115C00057500 C 01/15/16 57.5 0.00 0.25
GSK 160115C00060000 C 01/15/16 60.0 0.00 0.20
GSK 160115C00062500 C 01/15/16 62.5 0.00 0.15
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 0.05
GSK 160115P00025000 P 01/15/16 25.0 0.00 0.25
GSK 160115P00026000 P 01/15/16 26.0 0.00 0.25
GSK 160115P00027000 P 01/15/16 27.0 0.00 0.25
GSK 160115P00028000 P 01/15/16 28.0 0.05 0.25
GSK 160115P00029000 P 01/15/16 29.0 0.05 0.25
GSK 160115P00030000 P 01/15/16 30.0 0.10 0.25
GSK 160115P00031000 P 01/15/16 31.0 0.10 0.35
GSK 160115P00032000 P 01/15/16 32.0 0.15 0.45
GSK 160115P00033000 P 01/15/16 33.0 0.25 0.40
GSK 160115P00034000 P 01/15/16 34.0 0.35 0.60
GSK 160115P00035000 P 01/15/16 35.0 0.50 0.70
GSK 160115P00036000 P 01/15/16 36.0 0.65 0.95
GSK 160115P00037000 P 01/15/16 37.0 0.85 1.20
GSK 160115P00038000 P 01/15/16 38.0 1.15 1.45
GSK 160115P00039000 P 01/15/16 39.0 1.45 1.80
GSK 160115P00040000 P 01/15/16 40.0 1.85 2.25
GSK 160115P00041000 P 01/15/16 41.0 2.35 2.75
GSK 160115P00042000 P 01/15/16 42.0 2.90 3.40
GSK 160115P00043000 P 01/15/16 43.0 3.40 4.10
GSK 160115P00044000 P 01/15/16 44.0 4.10 4.90
GSK 160115P00045000 P 01/15/16 45.0 4.90 5.70
GSK 160115P00046000 P 01/15/16 46.0 5.70 6.40
GSK 160115P00047000 P 01/15/16 47.0 6.60 7.40
GSK 160115P00048000 P 01/15/16 48.0 7.40 8.30
GSK 160115P00049000 P 01/15/16 49.0 8.40 9.20
GSK 160115P00050000 P 01/15/16 50.0 9.30 10.10
GSK 160115P00052500 P 01/15/16 52.5 11.70 12.70
GSK 160115P00055000 P 01/15/16 55.0 14.20 15.10
GSK 160115P00057500 P 01/15/16 57.5 16.70 17.60
GSK 160115P00060000 P 01/15/16 60.0 19.00 20.10
GSK 160115P00062500 P 01/15/16 62.5 21.40 22.80
GSK 160115P00065000 P 01/15/16 65.0 24.00 25.30
GSK 160115P00070000 P 01/15/16 70.0 28.90 30.00
GSK 160115P00075000 P 01/15/16 75.0 33.80 35.00
GSK 160219C00026000 C 02/19/16 26.0 14.60 15.70
GSK 160219C00027000 C 02/19/16 27.0 13.50 14.70
GSK 160219C00028000 C 02/19/16 28.0 12.60 13.50
GSK 160219C00029000 C 02/19/16 29.0 11.60 12.50
GSK 160219C00030000 C 02/19/16 30.0 10.60 11.50
GSK 160219C00031000 C 02/19/16 31.0 9.60 10.50
GSK 160219C00032000 C 02/19/16 32.0 8.80 9.60
GSK 160219C00033000 C 02/19/16 33.0 7.80 8.60
GSK 160219C00034000 C 02/19/16 34.0 6.90 7.70
GSK 160219C00035000 C 02/19/16 35.0 6.00 6.80
GSK 160219C00036000 C 02/19/16 36.0 5.20 5.90
GSK 160219C00037000 C 02/19/16 37.0 4.30 5.10
GSK 160219C00038000 C 02/19/16 38.0 3.60 4.30
GSK 160219C00039000 C 02/19/16 39.0 3.10 3.60
GSK 160219C00040000 C 02/19/16 40.0 2.60 2.95
GSK 160219C00041000 C 02/19/16 41.0 2.05 2.40
GSK 160219C00042000 C 02/19/16 42.0 1.60 1.95
GSK 160219C00043000 C 02/19/16 43.0 1.20 1.60
GSK 160219C00044000 C 02/19/16 44.0 1.05 1.30
GSK 160219C00045000 C 02/19/16 45.0 0.70 1.00
GSK 160219C00046000 C 02/19/16 46.0 0.50 0.85
GSK 160219C00047000 C 02/19/16 47.0 0.35 0.75
GSK 160219C00048000 C 02/19/16 48.0 0.25 0.60
GSK 160219C00049000 C 02/19/16 49.0 0.15 0.50
GSK 160219C00050000 C 02/19/16 50.0 0.10 0.45
GSK 160219C00052500 C 02/19/16 52.5 0.05 0.30
GSK 160219C00055000 C 02/19/16 55.0 0.00 0.25
GSK 160219C00060000 C 02/19/16 60.0 0.00 0.25
GSK 160219P00026000 P 02/19/16 26.0 0.00 0.25
GSK 160219P00027000 P 02/19/16 27.0 0.05 0.30
GSK 160219P00028000 P 02/19/16 28.0 0.05 0.35
GSK 160219P00029000 P 02/19/16 29.0 0.10 0.40
GSK 160219P00030000 P 02/19/16 30.0 0.15 0.45
GSK 160219P00031000 P 02/19/16 31.0 0.20 0.55
GSK 160219P00032000 P 02/19/16 32.0 0.25 0.60
GSK 160219P00033000 P 02/19/16 33.0 0.35 0.70
GSK 160219P00034000 P 02/19/16 34.0 0.55 0.85
GSK 160219P00035000 P 02/19/16 35.0 0.70 1.05
GSK 160219P00036000 P 02/19/16 36.0 0.90 1.25
GSK 160219P00037000 P 02/19/16 37.0 1.15 1.55
GSK 160219P00038000 P 02/19/16 38.0 1.45 1.90
GSK 160219P00039000 P 02/19/16 39.0 1.85 2.25
GSK 160219P00040000 P 02/19/16 40.0 2.30 2.75
GSK 160219P00041000 P 02/19/16 41.0 2.85 3.30
GSK 160219P00042000 P 02/19/16 42.0 3.40 4.00
GSK 160219P00043000 P 02/19/16 43.0 4.00 4.70
GSK 160219P00044000 P 02/19/16 44.0 4.40 5.40
GSK 160219P00045000 P 02/19/16 45.0 5.50 6.30
GSK 160219P00046000 P 02/19/16 46.0 6.30 7.20
GSK 160219P00047000 P 02/19/16 47.0 7.20 8.00
GSK 160219P00048000 P 02/19/16 48.0 8.10 8.90
GSK 160219P00049000 P 02/19/16 49.0 8.70 9.80
GSK 160219P00050000 P 02/19/16 50.0 9.80 11.00
GSK 160219P00052500 P 02/19/16 52.5 12.10 13.20
GSK 160219P00055000 P 02/19/16 55.0 14.60 15.70
GSK 160219P00060000 P 02/19/16 60.0 19.40 20.90
GSK 170120C00023000 C 01/20/17 23.0 17.60 18.80
GSK 170120C00025000 C 01/20/17 25.0 15.60 16.80
GSK 170120C00028000 C 01/20/17 28.0 12.30 13.80
GSK 170120C00030000 C 01/20/17 30.0 10.80 11.60
GSK 170120C00033000 C 01/20/17 33.0 7.90 8.80
GSK 170120C00035000 C 01/20/17 35.0 6.40 7.10
GSK 170120C00038000 C 01/20/17 38.0 4.40 5.00
GSK 170120C00040000 C 01/20/17 40.0 3.30 3.90
GSK 170120C00042000 C 01/20/17 42.0 2.65 3.00
GSK 170120C00045000 C 01/20/17 45.0 1.70 1.80
GSK 170120C00047000 C 01/20/17 47.0 1.15 1.45
GSK 170120C00050000 C 01/20/17 50.0 0.70 1.05
GSK 170120C00052500 C 01/20/17 52.5 0.40 0.80
GSK 170120C00055000 C 01/20/17 55.0 0.25 0.60
GSK 170120C00057500 C 01/20/17 57.5 0.15 0.50
GSK 170120C00060000 C 01/20/17 60.0 0.10 0.50
GSK 170120C00065000 C 01/20/17 65.0 0.05 0.50
GSK 170120P00023000 P 01/20/17 23.0 0.20 0.60
GSK 170120P00025000 P 01/20/17 25.0 0.30 0.70
GSK 170120P00028000 P 01/20/17 28.0 0.60 1.05
GSK 170120P00030000 P 01/20/17 30.0 0.90 1.20
GSK 170120P00033000 P 01/20/17 33.0 1.60 2.05
GSK 170120P00035000 P 01/20/17 35.0 2.20 2.70
GSK 170120P00038000 P 01/20/17 38.0 3.40 4.00
GSK 170120P00040000 P 01/20/17 40.0 4.40 5.20
GSK 170120P00042000 P 01/20/17 42.0 5.60 6.40
GSK 170120P00045000 P 01/20/17 45.0 7.80 8.60
GSK 170120P00047000 P 01/20/17 47.0 9.30 10.10
GSK 170120P00050000 P 01/20/17 50.0 11.80 12.90
GSK 170120P00052500 P 01/20/17 52.5 14.00 15.10
GSK 170120P00055000 P 01/20/17 55.0 16.20 17.60
GSK 170120P00057500 P 01/20/17 57.5 18.50 21.20
GSK 170120P00060000 P 01/20/17 60.0 20.90 22.90
GSK 170120P00065000 P 01/20/17 65.0 25.80 27.20

OPRA data is delayed 15 minutes.