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 (2016-04-08)Premium Content

Glaxosmithkline Plc (GSK)
As of Jun 27 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GSK 160701C00035000 C 07/01/16 35.0 4.10 6.40
GSK 160701C00036000 C 07/01/16 36.0 2.35 4.90
GSK 160701C00036500 C 07/01/16 36.5 3.10 4.00
GSK 160701C00037000 C 07/01/16 37.0 2.60 3.60
GSK 160701C00037500 C 07/01/16 37.5 2.15 3.10
GSK 160701C00038000 C 07/01/16 38.0 1.65 2.60
GSK 160701C00038500 C 07/01/16 38.5 1.35 2.10
GSK 160701C00039000 C 07/01/16 39.0 1.15 1.70
GSK 160701C00039500 C 07/01/16 39.5 0.85 1.20
GSK 160701C00040000 C 07/01/16 40.0 0.50 0.90
GSK 160701C00040500 C 07/01/16 40.5 0.25 0.60
GSK 160701C00041000 C 07/01/16 41.0 0.15 0.30
GSK 160701C00041500 C 07/01/16 41.5 0.05 0.25
GSK 160701C00042000 C 07/01/16 42.0 0.00 0.20
GSK 160701C00042500 C 07/01/16 42.5 0.00 0.15
GSK 160701C00043000 C 07/01/16 43.0 0.00 0.10
GSK 160701C00043500 C 07/01/16 43.5 0.00 0.10
GSK 160701C00044000 C 07/01/16 44.0 0.00 0.05
GSK 160701C00044500 C 07/01/16 44.5 0.00 0.05
GSK 160701C00045000 C 07/01/16 45.0 0.00 0.05
GSK 160701C00045500 C 07/01/16 45.5 0.00 0.05
GSK 160701C00046000 C 07/01/16 46.0 0.00 0.05
GSK 160701C00046500 C 07/01/16 46.5 0.00 0.05
GSK 160701C00047000 C 07/01/16 47.0 0.00 0.05
GSK 160701C00047500 C 07/01/16 47.5 0.00 0.05
GSK 160701C00048000 C 07/01/16 48.0 0.00 0.05
GSK 160701C00048500 C 07/01/16 48.5 0.00 0.05
GSK 160701P00035000 P 07/01/16 35.0 0.00 0.20
GSK 160701P00036000 P 07/01/16 36.0 0.00 0.25
GSK 160701P00036500 P 07/01/16 36.5 0.00 0.25
GSK 160701P00037000 P 07/01/16 37.0 0.00 0.25
GSK 160701P00037500 P 07/01/16 37.5 0.00 0.20
GSK 160701P00038000 P 07/01/16 38.0 0.05 0.35
GSK 160701P00038500 P 07/01/16 38.5 0.10 0.40
GSK 160701P00039000 P 07/01/16 39.0 0.15 0.40
GSK 160701P00039500 P 07/01/16 39.5 0.25 0.55
GSK 160701P00040000 P 07/01/16 40.0 0.45 0.65
GSK 160701P00040500 P 07/01/16 40.5 0.65 1.10
GSK 160701P00041000 P 07/01/16 41.0 0.90 1.65
GSK 160701P00041500 P 07/01/16 41.5 1.30 2.05
GSK 160701P00042000 P 07/01/16 42.0 1.65 2.15
GSK 160701P00042500 P 07/01/16 42.5 2.05 2.80
GSK 160701P00043000 P 07/01/16 43.0 1.05 4.70
GSK 160701P00043500 P 07/01/16 43.5 1.45 5.40
GSK 160701P00044000 P 07/01/16 44.0 3.20 4.20
GSK 160701P00044500 P 07/01/16 44.5 2.50 6.10
GSK 160701P00045000 P 07/01/16 45.0 3.30 5.90
GSK 160701P00045500 P 07/01/16 45.5 3.80 7.00
GSK 160701P00046000 P 07/01/16 46.0 4.40 6.50
GSK 160701P00046500 P 07/01/16 46.5 4.40 7.10
GSK 160701P00047000 P 07/01/16 47.0 5.40 8.70
GSK 160701P00047500 P 07/01/16 47.5 5.80 9.30
GSK 160701P00048000 P 07/01/16 48.0 5.80 8.60
GSK 160701P00048500 P 07/01/16 48.5 6.90 10.50
GSK 160708C00035000 C 07/08/16 35.0 4.10 5.70
GSK 160708C00036000 C 07/08/16 36.0 3.70 4.60
GSK 160708C00036500 C 07/08/16 36.5 3.20 4.10
GSK 160708C00037000 C 07/08/16 37.0 2.75 3.60
GSK 160708C00037500 C 07/08/16 37.5 2.30 3.30
GSK 160708C00038000 C 07/08/16 38.0 1.90 2.65
GSK 160708C00038500 C 07/08/16 38.5 1.75 2.20
GSK 160708C00039000 C 07/08/16 39.0 1.40 1.80
GSK 160708C00039500 C 07/08/16 39.5 1.00 1.40
GSK 160708C00040000 C 07/08/16 40.0 0.80 1.00
GSK 160708C00040500 C 07/08/16 40.5 0.40 0.85
GSK 160708C00041000 C 07/08/16 41.0 0.25 0.60
GSK 160708C00041500 C 07/08/16 41.5 0.10 0.45
GSK 160708C00042000 C 07/08/16 42.0 0.05 0.30
GSK 160708C00042500 C 07/08/16 42.5 0.00 0.20
GSK 160708C00043000 C 07/08/16 43.0 0.00 0.15
GSK 160708C00043500 C 07/08/16 43.5 0.00 0.15
GSK 160708C00044000 C 07/08/16 44.0 0.00 0.10
GSK 160708C00044500 C 07/08/16 44.5 0.00 0.10
GSK 160708C00045000 C 07/08/16 45.0 0.00 0.05
GSK 160708C00045500 C 07/08/16 45.5 0.00 0.05
GSK 160708C00046000 C 07/08/16 46.0 0.00 0.05
GSK 160708C00046500 C 07/08/16 46.5 0.00 0.05
GSK 160708C00047000 C 07/08/16 47.0 0.00 0.05
GSK 160708C00047500 C 07/08/16 47.5 0.00 0.05
GSK 160708C00048000 C 07/08/16 48.0 0.00 0.05
GSK 160708C00048500 C 07/08/16 48.5 0.00 0.05
GSK 160708P00035000 P 07/08/16 35.0 0.00 0.20
GSK 160708P00036000 P 07/08/16 36.0 0.00 0.25
GSK 160708P00036500 P 07/08/16 36.5 0.05 0.30
GSK 160708P00037000 P 07/08/16 37.0 0.05 0.35
GSK 160708P00037500 P 07/08/16 37.5 0.10 0.30
GSK 160708P00038000 P 07/08/16 38.0 0.15 0.50
GSK 160708P00038500 P 07/08/16 38.5 0.25 0.55
GSK 160708P00039000 P 07/08/16 39.0 0.30 0.75
GSK 160708P00039500 P 07/08/16 39.5 0.45 0.90
GSK 160708P00040000 P 07/08/16 40.0 0.65 1.05
GSK 160708P00040500 P 07/08/16 40.5 0.85 1.20
GSK 160708P00041000 P 07/08/16 41.0 1.15 1.55
GSK 160708P00041500 P 07/08/16 41.5 1.40 2.10
GSK 160708P00042000 P 07/08/16 42.0 1.80 2.30
GSK 160708P00042500 P 07/08/16 42.5 2.05 2.90
GSK 160708P00043000 P 07/08/16 43.0 2.55 3.30
GSK 160708P00043500 P 07/08/16 43.5 1.95 4.00
GSK 160708P00044000 P 07/08/16 44.0 2.40 4.50
GSK 160708P00044500 P 07/08/16 44.5 2.95 5.40
GSK 160708P00045000 P 07/08/16 45.0 3.40 5.90
GSK 160708P00045500 P 07/08/16 45.5 3.80 6.20
GSK 160708P00046000 P 07/08/16 46.0 3.90 7.40
GSK 160708P00046500 P 07/08/16 46.5 4.80 7.00
GSK 160708P00047000 P 07/08/16 47.0 4.90 7.70
GSK 160708P00047500 P 07/08/16 47.5 5.50 8.90
GSK 160708P00048000 P 07/08/16 48.0 6.20 9.90
GSK 160708P00048500 P 07/08/16 48.5 6.70 9.90
GSK 160715C00025000 C 07/15/16 25.0 13.30 16.70
GSK 160715C00026000 C 07/15/16 26.0 12.10 15.80
GSK 160715C00027000 C 07/15/16 27.0 11.30 13.60
GSK 160715C00028000 C 07/15/16 28.0 10.30 12.60
GSK 160715C00029000 C 07/15/16 29.0 9.30 11.70
GSK 160715C00030000 C 07/15/16 30.0 8.30 11.80
GSK 160715C00031000 C 07/15/16 31.0 7.10 9.60
GSK 160715C00032000 C 07/15/16 32.0 6.10 9.70
GSK 160715C00033000 C 07/15/16 33.0 5.30 7.80
GSK 160715C00033500 C 07/15/16 33.5 4.90 7.30
GSK 160715C00034000 C 07/15/16 34.0 4.30 6.80
GSK 160715C00034500 C 07/15/16 34.5 5.20 6.00
GSK 160715C00035000 C 07/15/16 35.0 4.70 5.60
GSK 160715C00035500 C 07/15/16 35.5 4.20 5.10
GSK 160715C00036000 C 07/15/16 36.0 3.70 4.70
GSK 160715C00036500 C 07/15/16 36.5 3.30 4.10
GSK 160715C00037000 C 07/15/16 37.0 2.85 3.60
GSK 160715C00037500 C 07/15/16 37.5 2.35 3.20
GSK 160715C00038000 C 07/15/16 38.0 2.15 2.80
GSK 160715C00038500 C 07/15/16 38.5 1.95 2.35
GSK 160715C00039000 C 07/15/16 39.0 1.55 1.95
GSK 160715C00039500 C 07/15/16 39.5 1.20 1.55
GSK 160715C00040000 C 07/15/16 40.0 1.00 1.15
GSK 160715C00040500 C 07/15/16 40.5 0.70 0.85
GSK 160715C00041000 C 07/15/16 41.0 0.50 0.65
GSK 160715C00041500 C 07/15/16 41.5 0.35 0.50
GSK 160715C00042000 C 07/15/16 42.0 0.20 0.35
GSK 160715C00042500 C 07/15/16 42.5 0.05 0.30
GSK 160715C00043000 C 07/15/16 43.0 0.05 0.15
GSK 160715C00043500 C 07/15/16 43.5 0.00 0.20
GSK 160715C00044000 C 07/15/16 44.0 0.00 0.10
GSK 160715C00044500 C 07/15/16 44.5 0.00 0.10
GSK 160715C00045000 C 07/15/16 45.0 0.00 0.10
GSK 160715C00045500 C 07/15/16 45.5 0.00 0.10
GSK 160715C00046000 C 07/15/16 46.0 0.00 0.05
GSK 160715C00046500 C 07/15/16 46.5 0.00 0.05
GSK 160715C00047000 C 07/15/16 47.0 0.00 0.05
GSK 160715C00047500 C 07/15/16 47.5 0.00 0.05
GSK 160715C00048000 C 07/15/16 48.0 0.00 0.05
GSK 160715C00049000 C 07/15/16 49.0 0.00 0.05
GSK 160715C00050000 C 07/15/16 50.0 0.00 0.05
GSK 160715C00055000 C 07/15/16 55.0 0.00 0.05
GSK 160715P00025000 P 07/15/16 25.0 0.00 0.05
GSK 160715P00026000 P 07/15/16 26.0 0.00 0.05
GSK 160715P00027000 P 07/15/16 27.0 0.00 0.05
GSK 160715P00028000 P 07/15/16 28.0 0.00 0.10
GSK 160715P00029000 P 07/15/16 29.0 0.00 0.10
GSK 160715P00030000 P 07/15/16 30.0 0.00 0.10
GSK 160715P00031000 P 07/15/16 31.0 0.00 0.15
GSK 160715P00032000 P 07/15/16 32.0 0.00 0.15
GSK 160715P00033000 P 07/15/16 33.0 0.00 0.20
GSK 160715P00033500 P 07/15/16 33.5 0.00 0.20
GSK 160715P00034000 P 07/15/16 34.0 0.00 0.20
GSK 160715P00034500 P 07/15/16 34.5 0.00 0.25
GSK 160715P00035000 P 07/15/16 35.0 0.00 0.25
GSK 160715P00035500 P 07/15/16 35.5 0.00 0.30
GSK 160715P00036000 P 07/15/16 36.0 0.05 0.35
GSK 160715P00036500 P 07/15/16 36.5 0.10 0.40
GSK 160715P00037000 P 07/15/16 37.0 0.15 0.30
GSK 160715P00037500 P 07/15/16 37.5 0.20 0.50
GSK 160715P00038000 P 07/15/16 38.0 0.30 0.40
GSK 160715P00038500 P 07/15/16 38.5 0.35 0.70
GSK 160715P00039000 P 07/15/16 39.0 0.50 0.65
GSK 160715P00039500 P 07/15/16 39.5 0.65 0.80
GSK 160715P00040000 P 07/15/16 40.0 0.85 1.00
GSK 160715P00040500 P 07/15/16 40.5 1.05 1.30
GSK 160715P00041000 P 07/15/16 41.0 1.30 1.55
GSK 160715P00041500 P 07/15/16 41.5 1.55 2.30
GSK 160715P00042000 P 07/15/16 42.0 2.00 2.25
GSK 160715P00042500 P 07/15/16 42.5 2.35 3.00
GSK 160715P00043000 P 07/15/16 43.0 2.75 3.20
GSK 160715P00043500 P 07/15/16 43.5 3.10 3.90
GSK 160715P00044000 P 07/15/16 44.0 3.30 4.20
GSK 160715P00044500 P 07/15/16 44.5 2.95 5.80
GSK 160715P00045000 P 07/15/16 45.0 4.00 5.70
GSK 160715P00045500 P 07/15/16 45.5 3.70 6.10
GSK 160715P00046000 P 07/15/16 46.0 4.40 6.70
GSK 160715P00046500 P 07/15/16 46.5 4.70 7.40
GSK 160715P00047000 P 07/15/16 47.0 6.30 7.30
GSK 160715P00047500 P 07/15/16 47.5 5.70 8.80
GSK 160715P00048000 P 07/15/16 48.0 6.20 9.70
GSK 160715P00049000 P 07/15/16 49.0 7.20 10.90
GSK 160715P00050000 P 07/15/16 50.0 8.20 11.90
GSK 160715P00055000 P 07/15/16 55.0 13.20 16.40
GSK 160722C00030000 C 07/22/16 30.0 9.40 10.70
GSK 160722C00035000 C 07/22/16 35.0 4.70 5.60
GSK 160722C00036000 C 07/22/16 36.0 3.80 4.90
GSK 160722C00036500 C 07/22/16 36.5 3.30 4.20
GSK 160722C00037000 C 07/22/16 37.0 2.85 3.80
GSK 160722C00037500 C 07/22/16 37.5 2.45 3.30
GSK 160722C00038000 C 07/22/16 38.0 2.40 2.90
GSK 160722C00038500 C 07/22/16 38.5 2.05 2.50
GSK 160722C00039000 C 07/22/16 39.0 1.65 2.10
GSK 160722C00039500 C 07/22/16 39.5 1.30 1.80
GSK 160722C00040000 C 07/22/16 40.0 0.95 1.45
GSK 160722C00040500 C 07/22/16 40.5 0.65 1.15
GSK 160722C00041000 C 07/22/16 41.0 0.50 0.90
GSK 160722C00041500 C 07/22/16 41.5 0.35 0.75
GSK 160722C00042000 C 07/22/16 42.0 0.20 0.60
GSK 160722C00042500 C 07/22/16 42.5 0.10 0.50
GSK 160722C00043000 C 07/22/16 43.0 0.05 0.35
GSK 160722C00043500 C 07/22/16 43.5 0.00 0.30
GSK 160722C00044000 C 07/22/16 44.0 0.00 0.20
GSK 160722C00044500 C 07/22/16 44.5 0.00 0.15
GSK 160722C00045000 C 07/22/16 45.0 0.00 0.15
GSK 160722C00045500 C 07/22/16 45.5 0.00 0.10
GSK 160722C00046000 C 07/22/16 46.0 0.00 0.10
GSK 160722C00046500 C 07/22/16 46.5 0.00 0.10
GSK 160722C00047000 C 07/22/16 47.0 0.00 0.10
GSK 160722C00047500 C 07/22/16 47.5 0.00 0.05
GSK 160722C00048000 C 07/22/16 48.0 0.00 0.05
GSK 160722C00048500 C 07/22/16 48.5 0.00 0.05
GSK 160722P00030000 P 07/22/16 30.0 0.00 0.15
GSK 160722P00035000 P 07/22/16 35.0 0.00 0.35
GSK 160722P00036000 P 07/22/16 36.0 0.00 0.40
GSK 160722P00036500 P 07/22/16 36.5 0.15 0.50
GSK 160722P00037000 P 07/22/16 37.0 0.15 0.50
GSK 160722P00037500 P 07/22/16 37.5 0.30 0.60
GSK 160722P00038000 P 07/22/16 38.0 0.35 0.70
GSK 160722P00038500 P 07/22/16 38.5 0.45 0.90
GSK 160722P00039000 P 07/22/16 39.0 0.60 1.00
GSK 160722P00039500 P 07/22/16 39.5 0.75 1.30
GSK 160722P00040000 P 07/22/16 40.0 1.00 1.15
GSK 160722P00040500 P 07/22/16 40.5 1.15 1.80
GSK 160722P00041000 P 07/22/16 41.0 1.45 2.00
GSK 160722P00041500 P 07/22/16 41.5 1.75 2.45
GSK 160722P00042000 P 07/22/16 42.0 2.00 2.80
GSK 160722P00042500 P 07/22/16 42.5 2.40 3.20
GSK 160722P00043000 P 07/22/16 43.0 2.75 3.60
GSK 160722P00043500 P 07/22/16 43.5 3.10 4.00
GSK 160722P00044000 P 07/22/16 44.0 3.60 4.40
GSK 160722P00044500 P 07/22/16 44.5 2.75 6.20
GSK 160722P00045000 P 07/22/16 45.0 3.20 6.90
GSK 160722P00045500 P 07/22/16 45.5 3.60 7.40
GSK 160722P00046000 P 07/22/16 46.0 4.10 7.60
GSK 160722P00046500 P 07/22/16 46.5 4.90 7.40
GSK 160722P00047000 P 07/22/16 47.0 5.40 7.90
GSK 160722P00047500 P 07/22/16 47.5 5.90 9.10
GSK 160722P00048000 P 07/22/16 48.0 6.20 9.90
GSK 160722P00048500 P 07/22/16 48.5 6.70 9.50
GSK 160729C00030000 C 07/29/16 30.0 8.40 11.90
GSK 160729C00035000 C 07/29/16 35.0 4.70 5.70
GSK 160729C00036000 C 07/29/16 36.0 3.80 4.80
GSK 160729C00036500 C 07/29/16 36.5 3.40 4.30
GSK 160729C00037000 C 07/29/16 37.0 2.95 3.90
GSK 160729C00037500 C 07/29/16 37.5 2.55 3.50
GSK 160729C00038000 C 07/29/16 38.0 2.50 3.00
GSK 160729C00038500 C 07/29/16 38.5 2.10 2.70
GSK 160729C00039000 C 07/29/16 39.0 1.70 2.30
GSK 160729C00039500 C 07/29/16 39.5 1.40 1.95
GSK 160729C00040000 C 07/29/16 40.0 1.05 1.65
GSK 160729C00040500 C 07/29/16 40.5 0.80 1.35
GSK 160729C00041000 C 07/29/16 41.0 0.60 1.05
GSK 160729C00041500 C 07/29/16 41.5 0.40 0.90
GSK 160729C00042000 C 07/29/16 42.0 0.25 0.75
GSK 160729C00042500 C 07/29/16 42.5 0.15 0.60
GSK 160729C00043000 C 07/29/16 43.0 0.20 0.35
GSK 160729C00043500 C 07/29/16 43.5 0.05 0.40
GSK 160729C00044000 C 07/29/16 44.0 0.05 0.30
GSK 160729C00044500 C 07/29/16 44.5 0.00 0.25
GSK 160729C00045000 C 07/29/16 45.0 0.00 0.20
GSK 160729C00045500 C 07/29/16 45.5 0.00 0.15
GSK 160729C00046000 C 07/29/16 46.0 0.00 0.15
GSK 160729C00046500 C 07/29/16 46.5 0.00 0.10
GSK 160729C00047000 C 07/29/16 47.0 0.00 0.10
GSK 160729C00047500 C 07/29/16 47.5 0.00 0.10
GSK 160729C00048000 C 07/29/16 48.0 0.00 0.10
GSK 160729C00048500 C 07/29/16 48.5 0.00 0.10
GSK 160729P00030000 P 07/29/16 30.0 0.00 0.15
GSK 160729P00035000 P 07/29/16 35.0 0.00 0.40
GSK 160729P00036000 P 07/29/16 36.0 0.05 0.50
GSK 160729P00036500 P 07/29/16 36.5 0.20 0.55
GSK 160729P00037000 P 07/29/16 37.0 0.15 0.60
GSK 160729P00037500 P 07/29/16 37.5 0.30 0.70
GSK 160729P00038000 P 07/29/16 38.0 0.40 0.90
GSK 160729P00038500 P 07/29/16 38.5 0.50 1.10
GSK 160729P00039000 P 07/29/16 39.0 0.70 1.10
GSK 160729P00039500 P 07/29/16 39.5 0.80 1.35
GSK 160729P00040000 P 07/29/16 40.0 1.00 1.65
GSK 160729P00040500 P 07/29/16 40.5 1.25 1.90
GSK 160729P00041000 P 07/29/16 41.0 1.50 2.20
GSK 160729P00041500 P 07/29/16 41.5 1.80 2.60
GSK 160729P00042000 P 07/29/16 42.0 2.10 2.95
GSK 160729P00042500 P 07/29/16 42.5 2.50 3.30
GSK 160729P00043000 P 07/29/16 43.0 2.90 3.70
GSK 160729P00043500 P 07/29/16 43.5 3.10 4.10
GSK 160729P00044000 P 07/29/16 44.0 3.60 4.50
GSK 160729P00044500 P 07/29/16 44.5 4.10 4.90
GSK 160729P00045000 P 07/29/16 45.0 3.20 6.60
GSK 160729P00045500 P 07/29/16 45.5 3.60 7.00
GSK 160729P00046000 P 07/29/16 46.0 4.40 6.70
GSK 160729P00046500 P 07/29/16 46.5 4.90 7.40
GSK 160729P00047000 P 07/29/16 47.0 5.10 8.60
GSK 160729P00047500 P 07/29/16 47.5 5.90 9.10
GSK 160729P00048000 P 07/29/16 48.0 6.20 9.90
GSK 160729P00048500 P 07/29/16 48.5 6.80 10.40
GSK 160805C00032000 C 08/05/16 32.0 6.40 9.00
GSK 160805C00033000 C 08/05/16 33.0 6.70 7.60
GSK 160805C00034000 C 08/05/16 34.0 5.70 6.90
GSK 160805C00035000 C 08/05/16 35.0 4.70 5.70
GSK 160805C00035500 C 08/05/16 35.5 4.30 5.30
GSK 160805C00036000 C 08/05/16 36.0 3.90 4.80
GSK 160805C00036500 C 08/05/16 36.5 3.40 4.40
GSK 160805C00037000 C 08/05/16 37.0 2.95 3.90
GSK 160805C00037500 C 08/05/16 37.5 2.60 3.50
GSK 160805C00038000 C 08/05/16 38.0 2.20 3.10
GSK 160805C00038500 C 08/05/16 38.5 1.85 2.75
GSK 160805C00039000 C 08/05/16 39.0 1.55 2.40
GSK 160805C00039500 C 08/05/16 39.5 1.25 2.00
GSK 160805C00040000 C 08/05/16 40.0 1.00 1.65
GSK 160805C00040500 C 08/05/16 40.5 0.90 1.40
GSK 160805C00041000 C 08/05/16 41.0 0.85 1.10
GSK 160805C00041500 C 08/05/16 41.5 0.45 0.95
GSK 160805C00042000 C 08/05/16 42.0 0.35 0.75
GSK 160805C00042500 C 08/05/16 42.5 0.20 0.65
GSK 160805C00043000 C 08/05/16 43.0 0.05 0.55
GSK 160805C00043500 C 08/05/16 43.5 0.00 0.45
GSK 160805C00044000 C 08/05/16 44.0 0.00 0.40
GSK 160805C00044500 C 08/05/16 44.5 0.00 0.30
GSK 160805C00045000 C 08/05/16 45.0 0.00 0.25
GSK 160805C00045500 C 08/05/16 45.5 0.00 0.20
GSK 160805C00046000 C 08/05/16 46.0 0.00 0.15
GSK 160805C00046500 C 08/05/16 46.5 0.00 0.15
GSK 160805C00047000 C 08/05/16 47.0 0.00 0.10
GSK 160805C00047500 C 08/05/16 47.5 0.00 0.10
GSK 160805C00048000 C 08/05/16 48.0 0.00 0.10
GSK 160805C00048500 C 08/05/16 48.5 0.00 0.10
GSK 160805C00049000 C 08/05/16 49.0 0.00 0.10
GSK 160805C00049500 C 08/05/16 49.5 0.00 0.05
GSK 160805C00050000 C 08/05/16 50.0 0.00 0.05
GSK 160805P00032000 P 08/05/16 32.0 0.00 0.25
GSK 160805P00033000 P 08/05/16 33.0 0.00 0.30
GSK 160805P00034000 P 08/05/16 34.0 0.00 0.35
GSK 160805P00035000 P 08/05/16 35.0 0.00 0.50
GSK 160805P00035500 P 08/05/16 35.5 0.05 0.55
GSK 160805P00036000 P 08/05/16 36.0 0.10 0.60
GSK 160805P00036500 P 08/05/16 36.5 0.15 0.65
GSK 160805P00037000 P 08/05/16 37.0 0.25 0.70
GSK 160805P00037500 P 08/05/16 37.5 0.35 1.00
GSK 160805P00038000 P 08/05/16 38.0 0.50 1.10
GSK 160805P00038500 P 08/05/16 38.5 0.60 1.30
GSK 160805P00039000 P 08/05/16 39.0 0.80 1.40
GSK 160805P00039500 P 08/05/16 39.5 1.00 1.70
GSK 160805P00040000 P 08/05/16 40.0 1.15 1.85
GSK 160805P00040500 P 08/05/16 40.5 1.40 2.25
GSK 160805P00041000 P 08/05/16 41.0 1.60 2.55
GSK 160805P00041500 P 08/05/16 41.5 1.95 2.65
GSK 160805P00042000 P 08/05/16 42.0 2.30 3.20
GSK 160805P00042500 P 08/05/16 42.5 2.65 3.60
GSK 160805P00043000 P 08/05/16 43.0 3.00 4.00
GSK 160805P00043500 P 08/05/16 43.5 3.30 4.40
GSK 160805P00044000 P 08/05/16 44.0 3.70 4.80
GSK 160805P00044500 P 08/05/16 44.5 4.20 5.30
GSK 160805P00045000 P 08/05/16 45.0 4.70 5.80
GSK 160805P00045500 P 08/05/16 45.5 3.80 7.40
GSK 160805P00046000 P 08/05/16 46.0 4.30 8.00
GSK 160805P00046500 P 08/05/16 46.5 4.90 8.10
GSK 160805P00047000 P 08/05/16 47.0 5.30 8.50
GSK 160805P00047500 P 08/05/16 47.5 5.90 9.10
GSK 160805P00048000 P 08/05/16 48.0 6.40 10.10
GSK 160805P00048500 P 08/05/16 48.5 6.80 10.40
GSK 160805P00049000 P 08/05/16 49.0 7.10 10.60
GSK 160805P00049500 P 08/05/16 49.5 8.00 10.80
GSK 160805P00050000 P 08/05/16 50.0 8.40 11.50
GSK 160819C00026000 C 08/19/16 26.0 12.40 15.70
GSK 160819C00027000 C 08/19/16 27.0 11.10 15.20
GSK 160819C00028000 C 08/19/16 28.0 10.40 13.70
GSK 160819C00029000 C 08/19/16 29.0 9.40 12.80
GSK 160819C00030000 C 08/19/16 30.0 8.60 10.70
GSK 160819C00031000 C 08/19/16 31.0 7.60 10.90
GSK 160819C00032000 C 08/19/16 32.0 6.20 9.70
GSK 160819C00033000 C 08/19/16 33.0 6.70 7.60
GSK 160819C00034000 C 08/19/16 34.0 5.80 6.60
GSK 160819C00035000 C 08/19/16 35.0 4.80 5.70
GSK 160819C00036000 C 08/19/16 36.0 3.90 4.80
GSK 160819C00037000 C 08/19/16 37.0 3.10 4.00
GSK 160819C00038000 C 08/19/16 38.0 2.65 3.10
GSK 160819C00039000 C 08/19/16 39.0 1.85 2.45
GSK 160819C00040000 C 08/19/16 40.0 1.45 1.55
GSK 160819C00041000 C 08/19/16 41.0 0.95 1.10
GSK 160819C00042000 C 08/19/16 42.0 0.55 0.75
GSK 160819C00043000 C 08/19/16 43.0 0.30 0.45
GSK 160819C00044000 C 08/19/16 44.0 0.20 0.30
GSK 160819C00045000 C 08/19/16 45.0 0.05 0.20
GSK 160819C00046000 C 08/19/16 46.0 0.05 0.20
GSK 160819C00047000 C 08/19/16 47.0 0.00 0.15
GSK 160819C00048000 C 08/19/16 48.0 0.00 0.10
GSK 160819C00049000 C 08/19/16 49.0 0.00 0.10
GSK 160819C00050000 C 08/19/16 50.0 0.00 0.10
GSK 160819P00026000 P 08/19/16 26.0 0.00 0.10
GSK 160819P00027000 P 08/19/16 27.0 0.00 0.15
GSK 160819P00028000 P 08/19/16 28.0 0.00 0.15
GSK 160819P00029000 P 08/19/16 29.0 0.00 0.20
GSK 160819P00030000 P 08/19/16 30.0 0.00 0.25
GSK 160819P00031000 P 08/19/16 31.0 0.00 0.30
GSK 160819P00032000 P 08/19/16 32.0 0.05 0.35
GSK 160819P00033000 P 08/19/16 33.0 0.10 0.45
GSK 160819P00034000 P 08/19/16 34.0 0.20 0.50
GSK 160819P00035000 P 08/19/16 35.0 0.30 0.40
GSK 160819P00036000 P 08/19/16 36.0 0.40 0.60
GSK 160819P00037000 P 08/19/16 37.0 0.60 0.75
GSK 160819P00038000 P 08/19/16 38.0 0.85 1.00
GSK 160819P00039000 P 08/19/16 39.0 1.15 1.35
GSK 160819P00040000 P 08/19/16 40.0 1.60 1.80
GSK 160819P00041000 P 08/19/16 41.0 2.10 2.45
GSK 160819P00042000 P 08/19/16 42.0 2.60 3.20
GSK 160819P00043000 P 08/19/16 43.0 3.40 4.30
GSK 160819P00044000 P 08/19/16 44.0 4.30 5.10
GSK 160819P00045000 P 08/19/16 45.0 5.20 6.00
GSK 160819P00046000 P 08/19/16 46.0 4.70 7.80
GSK 160819P00047000 P 08/19/16 47.0 5.80 9.10
GSK 160819P00048000 P 08/19/16 48.0 6.60 9.40
GSK 160819P00049000 P 08/19/16 49.0 7.90 10.10
GSK 160819P00050000 P 08/19/16 50.0 9.70 11.00
GSK 161118C00026000 C 11/18/16 26.0 11.90 16.40
GSK 161118C00027000 C 11/18/16 27.0 10.80 15.20
GSK 161118C00028000 C 11/18/16 28.0 9.80 14.10
GSK 161118C00029000 C 11/18/16 29.0 8.80 13.10
GSK 161118C00030000 C 11/18/16 30.0 7.90 12.20
GSK 161118C00031000 C 11/18/16 31.0 8.80 9.60
GSK 161118C00032000 C 11/18/16 32.0 7.80 8.60
GSK 161118C00033000 C 11/18/16 33.0 6.90 7.70
GSK 161118C00034000 C 11/18/16 34.0 5.90 6.80
GSK 161118C00035000 C 11/18/16 35.0 5.00 6.00
GSK 161118C00036000 C 11/18/16 36.0 4.20 5.10
GSK 161118C00037000 C 11/18/16 37.0 3.70 4.30
GSK 161118C00038000 C 11/18/16 38.0 3.00 3.50
GSK 161118C00039000 C 11/18/16 39.0 2.35 2.75
GSK 161118C00040000 C 11/18/16 40.0 1.80 2.20
GSK 161118C00041000 C 11/18/16 41.0 1.30 1.70
GSK 161118C00042000 C 11/18/16 42.0 0.95 1.30
GSK 161118C00043000 C 11/18/16 43.0 0.80 1.00
GSK 161118C00044000 C 11/18/16 44.0 0.45 0.85
GSK 161118C00045000 C 11/18/16 45.0 0.30 0.45
GSK 161118C00046000 C 11/18/16 46.0 0.10 0.50
GSK 161118C00047000 C 11/18/16 47.0 0.05 0.35
GSK 161118C00048000 C 11/18/16 48.0 0.00 0.35
GSK 161118C00049000 C 11/18/16 49.0 0.00 0.30
GSK 161118C00050000 C 11/18/16 50.0 0.00 0.25
GSK 161118P00026000 P 11/18/16 26.0 0.00 0.30
GSK 161118P00027000 P 11/18/16 27.0 0.00 0.35
GSK 161118P00028000 P 11/18/16 28.0 0.05 0.40
GSK 161118P00029000 P 11/18/16 29.0 0.10 0.50
GSK 161118P00030000 P 11/18/16 30.0 0.15 0.45
GSK 161118P00031000 P 11/18/16 31.0 0.10 0.60
GSK 161118P00032000 P 11/18/16 32.0 0.30 0.70
GSK 161118P00033000 P 11/18/16 33.0 0.50 0.75
GSK 161118P00034000 P 11/18/16 34.0 0.65 0.90
GSK 161118P00035000 P 11/18/16 35.0 0.90 1.15
GSK 161118P00036000 P 11/18/16 36.0 1.10 1.40
GSK 161118P00037000 P 11/18/16 37.0 1.35 1.70
GSK 161118P00038000 P 11/18/16 38.0 1.60 1.95
GSK 161118P00039000 P 11/18/16 39.0 2.00 2.45
GSK 161118P00040000 P 11/18/16 40.0 2.50 2.70
GSK 161118P00041000 P 11/18/16 41.0 3.00 3.70
GSK 161118P00042000 P 11/18/16 42.0 3.70 4.70
GSK 161118P00043000 P 11/18/16 43.0 4.10 5.40
GSK 161118P00044000 P 11/18/16 44.0 4.90 6.00
GSK 161118P00045000 P 11/18/16 45.0 5.70 7.00
GSK 161118P00046000 P 11/18/16 46.0 6.60 7.70
GSK 161118P00047000 P 11/18/16 47.0 7.50 8.70
GSK 161118P00048000 P 11/18/16 48.0 8.20 9.70
GSK 161118P00049000 P 11/18/16 49.0 7.90 11.90
GSK 161118P00050000 P 11/18/16 50.0 8.70 13.20
GSK 170120C00024000 C 01/20/17 24.0 13.90 18.30
GSK 170120C00025000 C 01/20/17 25.0 12.90 17.40
GSK 170120C00026000 C 01/20/17 26.0 11.80 16.30
GSK 170120C00027000 C 01/20/17 27.0 10.80 15.00
GSK 170120C00028000 C 01/20/17 28.0 9.80 14.40
GSK 170120C00029000 C 01/20/17 29.0 8.90 13.30
GSK 170120C00030000 C 01/20/17 30.0 9.80 10.60
GSK 170120C00031000 C 01/20/17 31.0 8.80 9.90
GSK 170120C00032000 C 01/20/17 32.0 7.80 8.70
GSK 170120C00033000 C 01/20/17 33.0 6.90 7.80
GSK 170120C00034000 C 01/20/17 34.0 6.00 7.00
GSK 170120C00035000 C 01/20/17 35.0 5.10 6.20
GSK 170120C00036000 C 01/20/17 36.0 4.30 5.30
GSK 170120C00037000 C 01/20/17 37.0 3.50 4.50
GSK 170120C00038000 C 01/20/17 38.0 3.30 3.80
GSK 170120C00039000 C 01/20/17 39.0 2.65 3.10
GSK 170120C00040000 C 01/20/17 40.0 2.15 2.55
GSK 170120C00041000 C 01/20/17 41.0 1.65 2.00
GSK 170120C00042000 C 01/20/17 42.0 1.25 1.65
GSK 170120C00043000 C 01/20/17 43.0 0.95 1.30
GSK 170120C00044000 C 01/20/17 44.0 0.65 1.00
GSK 170120C00045000 C 01/20/17 45.0 0.50 0.85
GSK 170120C00046000 C 01/20/17 46.0 0.20 0.60
GSK 170120C00047000 C 01/20/17 47.0 0.25 0.55
GSK 170120C00048000 C 01/20/17 48.0 0.05 0.50
GSK 170120C00049000 C 01/20/17 49.0 0.10 0.40
GSK 170120C00050000 C 01/20/17 50.0 0.00 0.35
GSK 170120C00052500 C 01/20/17 52.5 0.00 0.20
GSK 170120P00024000 P 01/20/17 24.0 0.00 0.25
GSK 170120P00025000 P 01/20/17 25.0 0.05 0.20
GSK 170120P00026000 P 01/20/17 26.0 0.00 0.40
GSK 170120P00027000 P 01/20/17 27.0 0.00 0.45
GSK 170120P00028000 P 01/20/17 28.0 0.05 0.50
GSK 170120P00029000 P 01/20/17 29.0 0.10 0.55
GSK 170120P00030000 P 01/20/17 30.0 0.20 0.65
GSK 170120P00031000 P 01/20/17 31.0 0.25 0.70
GSK 170120P00032000 P 01/20/17 32.0 0.40 0.80
GSK 170120P00033000 P 01/20/17 33.0 0.70 1.00
GSK 170120P00034000 P 01/20/17 34.0 0.85 1.20
GSK 170120P00035000 P 01/20/17 35.0 1.10 1.30
GSK 170120P00036000 P 01/20/17 36.0 1.40 1.65
GSK 170120P00037000 P 01/20/17 37.0 1.70 2.05
GSK 170120P00038000 P 01/20/17 38.0 2.10 2.40
GSK 170120P00039000 P 01/20/17 39.0 2.50 2.85
GSK 170120P00040000 P 01/20/17 40.0 2.85 3.30
GSK 170120P00041000 P 01/20/17 41.0 3.40 3.90
GSK 170120P00042000 P 01/20/17 42.0 3.70 4.80
GSK 170120P00043000 P 01/20/17 43.0 4.30 5.70
GSK 170120P00044000 P 01/20/17 44.0 5.10 6.50
GSK 170120P00045000 P 01/20/17 45.0 5.80 7.10
GSK 170120P00046000 P 01/20/17 46.0 6.70 8.10
GSK 170120P00047000 P 01/20/17 47.0 7.60 8.90
GSK 170120P00048000 P 01/20/17 48.0 8.20 9.80
GSK 170120P00049000 P 01/20/17 49.0 9.20 10.70
GSK 170120P00050000 P 01/20/17 50.0 8.70 13.30
GSK 170120P00052500 P 01/20/17 52.5 11.10 15.70
GSK 170217C00024000 C 02/17/17 24.0 13.80 18.40
GSK 170217C00025000 C 02/17/17 25.0 12.80 17.10
GSK 170217C00026000 C 02/17/17 26.0 11.80 16.30
GSK 170217C00027000 C 02/17/17 27.0 10.80 15.40
GSK 170217C00028000 C 02/17/17 28.0 10.00 14.40
GSK 170217C00029000 C 02/17/17 29.0 9.10 13.40
GSK 170217C00030000 C 02/17/17 30.0 9.80 10.60
GSK 170217C00031000 C 02/17/17 31.0 8.80 9.90
GSK 170217C00032000 C 02/17/17 32.0 7.90 8.80
GSK 170217C00033000 C 02/17/17 33.0 6.90 7.90
GSK 170217C00034000 C 02/17/17 34.0 6.00 7.10
GSK 170217C00035000 C 02/17/17 35.0 5.30 6.20
GSK 170217C00036000 C 02/17/17 36.0 4.30 5.40
GSK 170217C00037000 C 02/17/17 37.0 3.80 4.80
GSK 170217C00038000 C 02/17/17 38.0 3.30 3.90
GSK 170217C00039000 C 02/17/17 39.0 2.70 3.30
GSK 170217C00040000 C 02/17/17 40.0 2.15 2.80
GSK 170217C00041000 C 02/17/17 41.0 1.65 2.60
GSK 170217C00042000 C 02/17/17 42.0 1.30 1.85
GSK 170217C00043000 C 02/17/17 43.0 0.95 1.45
GSK 170217C00044000 C 02/17/17 44.0 0.70 1.15
GSK 170217C00045000 C 02/17/17 45.0 0.45 0.95
GSK 170217C00046000 C 02/17/17 46.0 0.30 0.75
GSK 170217C00047000 C 02/17/17 47.0 0.30 0.65
GSK 170217C00048000 C 02/17/17 48.0 0.10 0.55
GSK 170217C00049000 C 02/17/17 49.0 0.00 0.50
GSK 170217C00050000 C 02/17/17 50.0 0.00 0.45
GSK 170217P00024000 P 02/17/17 24.0 0.05 0.35
GSK 170217P00025000 P 02/17/17 25.0 0.10 0.45
GSK 170217P00026000 P 02/17/17 26.0 0.10 0.50
GSK 170217P00027000 P 02/17/17 27.0 0.10 0.55
GSK 170217P00028000 P 02/17/17 28.0 0.10 0.60
GSK 170217P00029000 P 02/17/17 29.0 0.20 0.70
GSK 170217P00030000 P 02/17/17 30.0 0.30 0.80
GSK 170217P00031000 P 02/17/17 31.0 0.40 0.90
GSK 170217P00032000 P 02/17/17 32.0 0.55 1.00
GSK 170217P00033000 P 02/17/17 33.0 0.90 1.20
GSK 170217P00034000 P 02/17/17 34.0 1.10 1.45
GSK 170217P00035000 P 02/17/17 35.0 1.40 2.10
GSK 170217P00036000 P 02/17/17 36.0 1.70 2.40
GSK 170217P00037000 P 02/17/17 37.0 2.05 2.30
GSK 170217P00038000 P 02/17/17 38.0 2.40 3.20
GSK 170217P00039000 P 02/17/17 39.0 2.80 3.70
GSK 170217P00040000 P 02/17/17 40.0 3.30 3.90
GSK 170217P00041000 P 02/17/17 41.0 3.90 4.80
GSK 170217P00042000 P 02/17/17 42.0 4.20 5.50
GSK 170217P00043000 P 02/17/17 43.0 4.80 6.30
GSK 170217P00044000 P 02/17/17 44.0 5.50 6.90
GSK 170217P00045000 P 02/17/17 45.0 6.30 7.60
GSK 170217P00046000 P 02/17/17 46.0 7.10 8.70
GSK 170217P00047000 P 02/17/17 47.0 8.00 9.50
GSK 170217P00048000 P 02/17/17 48.0 8.90 10.40
GSK 170217P00049000 P 02/17/17 49.0 9.80 11.30
GSK 170217P00050000 P 02/17/17 50.0 10.60 12.10
GSK 180119C00020000 C 01/19/18 20.0 17.70 22.40
GSK 180119C00023000 C 01/19/18 23.0 14.80 19.50
GSK 180119C00025000 C 01/19/18 25.0 12.80 17.50
GSK 180119C00030000 C 01/19/18 30.0 9.80 10.80
GSK 180119C00033000 C 01/19/18 33.0 7.30 8.20
GSK 180119C00035000 C 01/19/18 35.0 5.60 6.70
GSK 180119C00037000 C 01/19/18 37.0 4.20 5.70
GSK 180119C00040000 C 01/19/18 40.0 2.70 3.70
GSK 180119C00042000 C 01/19/18 42.0 2.10 3.00
GSK 180119C00045000 C 01/19/18 45.0 1.25 2.00
GSK 180119C00047000 C 01/19/18 47.0 1.00 1.50
GSK 180119C00050000 C 01/19/18 50.0 0.35 1.05
GSK 180119C00052500 C 01/19/18 52.5 0.45 1.05
GSK 180119C00055000 C 01/19/18 55.0 0.05 0.75
GSK 180119P00020000 P 01/19/18 20.0 0.10 0.70
GSK 180119P00023000 P 01/19/18 23.0 0.30 1.00
GSK 180119P00025000 P 01/19/18 25.0 0.40 1.05
GSK 180119P00030000 P 01/19/18 30.0 1.30 2.00
GSK 180119P00033000 P 01/19/18 33.0 2.15 2.95
GSK 180119P00035000 P 01/19/18 35.0 3.00 3.80
GSK 180119P00037000 P 01/19/18 37.0 3.80 4.70
GSK 180119P00040000 P 01/19/18 40.0 5.20 6.20
GSK 180119P00042000 P 01/19/18 42.0 6.20 7.80
GSK 180119P00045000 P 01/19/18 45.0 8.60 10.00
GSK 180119P00047000 P 01/19/18 47.0 10.10 11.40
GSK 180119P00050000 P 01/19/18 50.0 12.70 13.90
GSK 180119P00052500 P 01/19/18 52.5 14.40 16.70
GSK 180119P00055000 P 01/19/18 55.0 16.70 18.90

OPRA data is delayed 15 minutes.