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 (2016-10-07)Premium Content

Gilead Sciences Inc (GILD)
As of Dec 2 2016 4:35PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 161209C00060000 C 12/09/16 60.0 10.40 14.50
GILD 161209C00062500 C 12/09/16 62.5 8.30 11.85
GILD 161209C00065000 C 12/09/16 65.0 5.90 9.35
GILD 161209C00066000 C 12/09/16 66.0 5.25 8.35
GILD 161209C00067000 C 12/09/16 67.0 4.05 7.40
GILD 161209C00067500 C 12/09/16 67.5 4.60 6.30
GILD 161209C00068000 C 12/09/16 68.0 3.40 6.40
GILD 161209C00068500 C 12/09/16 68.5 3.45 4.70
GILD 161209C00069000 C 12/09/16 69.0 3.00 3.90
GILD 161209C00069500 C 12/09/16 69.5 2.44 3.45
GILD 161209C00070000 C 12/09/16 70.0 2.59 2.69
GILD 161209C00070500 C 12/09/16 70.5 2.18 2.26
GILD 161209C00071000 C 12/09/16 71.0 1.78 1.86
GILD 161209C00071500 C 12/09/16 71.5 1.42 1.49
GILD 161209C00072000 C 12/09/16 72.0 1.11 1.16
GILD 161209C00072500 C 12/09/16 72.5 0.83 0.88
GILD 161209C00073000 C 12/09/16 73.0 0.61 0.65
GILD 161209C00073500 C 12/09/16 73.5 0.43 0.47
GILD 161209C00074000 C 12/09/16 74.0 0.33 0.34
GILD 161209C00074500 C 12/09/16 74.5 0.20 0.24
GILD 161209C00075000 C 12/09/16 75.0 0.13 0.17
GILD 161209C00075500 C 12/09/16 75.5 0.08 0.12
GILD 161209C00076000 C 12/09/16 76.0 0.06 0.07
GILD 161209C00076500 C 12/09/16 76.5 0.03 0.06
GILD 161209C00077000 C 12/09/16 77.0 0.02 0.04
GILD 161209C00077500 C 12/09/16 77.5 0.01 0.03
GILD 161209C00078000 C 12/09/16 78.0 0.01 0.03
GILD 161209C00078500 C 12/09/16 78.5 0.00 0.03
GILD 161209C00079000 C 12/09/16 79.0 0.00 0.03
GILD 161209C00079500 C 12/09/16 79.5 0.00 0.02
GILD 161209C00080000 C 12/09/16 80.0 0.00 0.04
GILD 161209C00080500 C 12/09/16 80.5 0.00 0.26
GILD 161209C00081000 C 12/09/16 81.0 0.00 0.11
GILD 161209C00081500 C 12/09/16 81.5 0.00 0.24
GILD 161209C00082000 C 12/09/16 82.0 0.00 0.07
GILD 161209C00082500 C 12/09/16 82.5 0.00 0.08
GILD 161209C00083000 C 12/09/16 83.0 0.00 0.15
GILD 161209C00083500 C 12/09/16 83.5 0.00 0.20
GILD 161209C00084000 C 12/09/16 84.0 0.00 0.18
GILD 161209C00084500 C 12/09/16 84.5 0.00 0.18
GILD 161209C00085000 C 12/09/16 85.0 0.00 0.16
GILD 161209C00090000 C 12/09/16 90.0 0.00 0.10
GILD 161209C00095000 C 12/09/16 95.0 0.00 0.04
GILD 161209C00100000 C 12/09/16 100.0 0.00 0.02
GILD 161209P00060000 P 12/09/16 60.0 0.00 0.01
GILD 161209P00062500 P 12/09/16 62.5 0.00 0.03
GILD 161209P00065000 P 12/09/16 65.0 0.01 0.03
GILD 161209P00066000 P 12/09/16 66.0 0.02 0.04
GILD 161209P00067000 P 12/09/16 67.0 0.03 0.06
GILD 161209P00067500 P 12/09/16 67.5 0.04 0.07
GILD 161209P00068000 P 12/09/16 68.0 0.06 0.08
GILD 161209P00068500 P 12/09/16 68.5 0.08 0.10
GILD 161209P00069000 P 12/09/16 69.0 0.10 0.13
GILD 161209P00069500 P 12/09/16 69.5 0.13 0.17
GILD 161209P00070000 P 12/09/16 70.0 0.19 0.23
GILD 161209P00070500 P 12/09/16 70.5 0.26 0.30
GILD 161209P00071000 P 12/09/16 71.0 0.36 0.41
GILD 161209P00071500 P 12/09/16 71.5 0.50 0.53
GILD 161209P00072000 P 12/09/16 72.0 0.67 0.72
GILD 161209P00072500 P 12/09/16 72.5 0.89 0.95
GILD 161209P00073000 P 12/09/16 73.0 1.16 1.22
GILD 161209P00073500 P 12/09/16 73.5 1.48 1.55
GILD 161209P00074000 P 12/09/16 74.0 1.84 1.92
GILD 161209P00074500 P 12/09/16 74.5 2.23 2.33
GILD 161209P00075000 P 12/09/16 75.0 2.65 2.77
GILD 161209P00075500 P 12/09/16 75.5 3.10 3.25
GILD 161209P00076000 P 12/09/16 76.0 3.60 3.70
GILD 161209P00076500 P 12/09/16 76.5 3.50 4.85
GILD 161209P00077000 P 12/09/16 77.0 3.80 4.95
GILD 161209P00077500 P 12/09/16 77.5 5.05 5.20
GILD 161209P00078000 P 12/09/16 78.0 5.50 5.70
GILD 161209P00078500 P 12/09/16 78.5 5.30 6.20
GILD 161209P00079000 P 12/09/16 79.0 5.20 6.95
GILD 161209P00079500 P 12/09/16 79.5 5.20 7.55
GILD 161209P00080000 P 12/09/16 80.0 5.70 8.70
GILD 161209P00080500 P 12/09/16 80.5 6.05 9.25
GILD 161209P00081000 P 12/09/16 81.0 6.55 10.20
GILD 161209P00081500 P 12/09/16 81.5 7.20 11.15
GILD 161209P00082000 P 12/09/16 82.0 7.55 11.70
GILD 161209P00082500 P 12/09/16 82.5 8.05 12.20
GILD 161209P00083000 P 12/09/16 83.0 8.50 12.30
GILD 161209P00083500 P 12/09/16 83.5 9.20 13.20
GILD 161209P00084000 P 12/09/16 84.0 9.25 13.45
GILD 161209P00084500 P 12/09/16 84.5 10.20 14.20
GILD 161209P00085000 P 12/09/16 85.0 10.20 14.15
GILD 161209P00090000 P 12/09/16 90.0 15.25 19.70
GILD 161209P00095000 P 12/09/16 95.0 20.65 24.70
GILD 161209P00100000 P 12/09/16 100.0 25.70 29.70
GILD 161216C00037500 C 12/16/16 37.5 32.90 37.25
GILD 161216C00040000 C 12/16/16 40.0 30.40 34.75
GILD 161216C00042500 C 12/16/16 42.5 28.40 31.85
GILD 161216C00045000 C 12/16/16 45.0 25.70 29.50
GILD 161216C00047500 C 12/16/16 47.5 24.00 26.85
GILD 161216C00050000 C 12/16/16 50.0 21.50 23.10
GILD 161216C00055000 C 12/16/16 55.0 16.20 19.45
GILD 161216C00060000 C 12/16/16 60.0 12.20 12.55
GILD 161216C00062000 C 12/16/16 62.0 9.60 12.10
GILD 161216C00062500 C 12/16/16 62.5 9.10 11.85
GILD 161216C00063000 C 12/16/16 63.0 8.25 11.35
GILD 161216C00063500 C 12/16/16 63.5 8.05 10.85
GILD 161216C00064000 C 12/16/16 64.0 7.60 10.35
GILD 161216C00064500 C 12/16/16 64.5 7.25 9.85
GILD 161216C00065000 C 12/16/16 65.0 6.95 9.40
GILD 161216C00065500 C 12/16/16 65.5 6.45 8.90
GILD 161216C00066000 C 12/16/16 66.0 6.00 8.40
GILD 161216C00066500 C 12/16/16 66.5 5.55 7.30
GILD 161216C00067000 C 12/16/16 67.0 5.05 6.25
GILD 161216C00067500 C 12/16/16 67.5 4.65 5.80
GILD 161216C00068000 C 12/16/16 68.0 4.20 5.30
GILD 161216C00068500 C 12/16/16 68.5 3.90 4.55
GILD 161216C00069000 C 12/16/16 69.0 3.30 3.70
GILD 161216C00069500 C 12/16/16 69.5 3.10 3.25
GILD 161216C00070000 C 12/16/16 70.0 2.75 2.81
GILD 161216C00070500 C 12/16/16 70.5 2.35 2.41
GILD 161216C00071000 C 12/16/16 71.0 1.99 2.04
GILD 161216C00071500 C 12/16/16 71.5 1.65 1.70
GILD 161216C00072000 C 12/16/16 72.0 1.37 1.40
GILD 161216C00072500 C 12/16/16 72.5 1.10 1.14
GILD 161216C00073000 C 12/16/16 73.0 0.88 0.92
GILD 161216C00073500 C 12/16/16 73.5 0.69 0.73
GILD 161216C00074000 C 12/16/16 74.0 0.54 0.58
GILD 161216C00074500 C 12/16/16 74.5 0.42 0.46
GILD 161216C00075000 C 12/16/16 75.0 0.33 0.36
GILD 161216C00075500 C 12/16/16 75.5 0.26 0.28
GILD 161216C00076000 C 12/16/16 76.0 0.20 0.23
GILD 161216C00076500 C 12/16/16 76.5 0.15 0.18
GILD 161216C00077000 C 12/16/16 77.0 0.12 0.14
GILD 161216C00077500 C 12/16/16 77.5 0.10 0.12
GILD 161216C00078000 C 12/16/16 78.0 0.08 0.09
GILD 161216C00078500 C 12/16/16 78.5 0.06 0.08
GILD 161216C00079000 C 12/16/16 79.0 0.05 0.07
GILD 161216C00079500 C 12/16/16 79.5 0.04 0.06
GILD 161216C00080000 C 12/16/16 80.0 0.04 0.05
GILD 161216C00080500 C 12/16/16 80.5 0.03 0.04
GILD 161216C00081000 C 12/16/16 81.0 0.02 0.06
GILD 161216C00081500 C 12/16/16 81.5 0.01 0.06
GILD 161216C00082000 C 12/16/16 82.0 0.01 0.04
GILD 161216C00082500 C 12/16/16 82.5 0.02 0.05
GILD 161216C00083000 C 12/16/16 83.0 0.01 0.05
GILD 161216C00083500 C 12/16/16 83.5 0.00 0.06
GILD 161216C00084000 C 12/16/16 84.0 0.00 0.05
GILD 161216C00085000 C 12/16/16 85.0 0.01 0.04
GILD 161216C00086000 C 12/16/16 86.0 0.00 0.06
GILD 161216C00087000 C 12/16/16 87.0 0.00 0.06
GILD 161216C00087500 C 12/16/16 87.5 0.00 0.06
GILD 161216C00088000 C 12/16/16 88.0 0.00 0.06
GILD 161216C00089000 C 12/16/16 89.0 0.00 0.06
GILD 161216C00090000 C 12/16/16 90.0 0.00 0.03
GILD 161216C00092500 C 12/16/16 92.5 0.00 0.05
GILD 161216C00095000 C 12/16/16 95.0 0.00 0.05
GILD 161216C00097500 C 12/16/16 97.5 0.00 0.05
GILD 161216C00100000 C 12/16/16 100.0 0.00 0.05
GILD 161216C00105000 C 12/16/16 105.0 0.00 0.04
GILD 161216C00110000 C 12/16/16 110.0 0.00 0.02
GILD 161216C00115000 C 12/16/16 115.0 0.00 0.02
GILD 161216P00037500 P 12/16/16 37.5 0.00 0.03
GILD 161216P00040000 P 12/16/16 40.0 0.00 0.02
GILD 161216P00042500 P 12/16/16 42.5 0.00 0.03
GILD 161216P00045000 P 12/16/16 45.0 0.00 0.02
GILD 161216P00047500 P 12/16/16 47.5 0.00 0.02
GILD 161216P00050000 P 12/16/16 50.0 0.00 0.03
GILD 161216P00055000 P 12/16/16 55.0 0.00 0.05
GILD 161216P00060000 P 12/16/16 60.0 0.02 0.06
GILD 161216P00062000 P 12/16/16 62.0 0.04 0.06
GILD 161216P00062500 P 12/16/16 62.5 0.04 0.06
GILD 161216P00063000 P 12/16/16 63.0 0.05 0.07
GILD 161216P00063500 P 12/16/16 63.5 0.06 0.08
GILD 161216P00064000 P 12/16/16 64.0 0.06 0.08
GILD 161216P00064500 P 12/16/16 64.5 0.07 0.09
GILD 161216P00065000 P 12/16/16 65.0 0.09 0.11
GILD 161216P00065500 P 12/16/16 65.5 0.10 0.12
GILD 161216P00066000 P 12/16/16 66.0 0.12 0.14
GILD 161216P00066500 P 12/16/16 66.5 0.14 0.16
GILD 161216P00067000 P 12/16/16 67.0 0.17 0.19
GILD 161216P00067500 P 12/16/16 67.5 0.20 0.22
GILD 161216P00068000 P 12/16/16 68.0 0.25 0.27
GILD 161216P00068500 P 12/16/16 68.5 0.30 0.33
GILD 161216P00069000 P 12/16/16 69.0 0.37 0.40
GILD 161216P00069500 P 12/16/16 69.5 0.46 0.49
GILD 161216P00070000 P 12/16/16 70.0 0.57 0.60
GILD 161216P00070500 P 12/16/16 70.5 0.70 0.74
GILD 161216P00071000 P 12/16/16 71.0 0.86 0.90
GILD 161216P00071500 P 12/16/16 71.5 1.06 1.10
GILD 161216P00072000 P 12/16/16 72.0 1.28 1.33
GILD 161216P00072500 P 12/16/16 72.5 1.54 1.59
GILD 161216P00073000 P 12/16/16 73.0 1.83 1.89
GILD 161216P00073500 P 12/16/16 73.5 2.16 2.22
GILD 161216P00074000 P 12/16/16 74.0 2.52 2.59
GILD 161216P00074500 P 12/16/16 74.5 2.91 2.98
GILD 161216P00075000 P 12/16/16 75.0 3.30 3.40
GILD 161216P00075500 P 12/16/16 75.5 3.70 3.85
GILD 161216P00076000 P 12/16/16 76.0 4.15 4.30
GILD 161216P00076500 P 12/16/16 76.5 4.15 5.05
GILD 161216P00077000 P 12/16/16 77.0 5.10 5.25
GILD 161216P00077500 P 12/16/16 77.5 5.60 5.70
GILD 161216P00078000 P 12/16/16 78.0 5.40 6.45
GILD 161216P00078500 P 12/16/16 78.5 5.90 6.90
GILD 161216P00079000 P 12/16/16 79.0 5.85 7.40
GILD 161216P00079500 P 12/16/16 79.5 6.05 8.15
GILD 161216P00080000 P 12/16/16 80.0 8.00 8.15
GILD 161216P00080500 P 12/16/16 80.5 6.55 9.70
GILD 161216P00081000 P 12/16/16 81.0 7.00 10.35
GILD 161216P00081500 P 12/16/16 81.5 8.00 10.75
GILD 161216P00082000 P 12/16/16 82.0 8.25 11.20
GILD 161216P00082500 P 12/16/16 82.5 10.10 10.90
GILD 161216P00083000 P 12/16/16 83.0 9.15 12.10
GILD 161216P00083500 P 12/16/16 83.5 9.65 12.85
GILD 161216P00084000 P 12/16/16 84.0 10.15 13.20
GILD 161216P00085000 P 12/16/16 85.0 12.85 13.60
GILD 161216P00086000 P 12/16/16 86.0 12.30 15.15
GILD 161216P00087000 P 12/16/16 87.0 13.30 15.80
GILD 161216P00087500 P 12/16/16 87.5 13.80 16.70
GILD 161216P00088000 P 12/16/16 88.0 14.15 16.80
GILD 161216P00089000 P 12/16/16 89.0 15.30 18.25
GILD 161216P00090000 P 12/16/16 90.0 17.80 18.75
GILD 161216P00092500 P 12/16/16 92.5 18.70 21.55
GILD 161216P00095000 P 12/16/16 95.0 21.35 24.00
GILD 161216P00097500 P 12/16/16 97.5 23.60 26.55
GILD 161216P00100000 P 12/16/16 100.0 26.10 29.65
GILD 161216P00105000 P 12/16/16 105.0 31.10 34.65
GILD 161216P00110000 P 12/16/16 110.0 36.15 39.65
GILD 161216P00115000 P 12/16/16 115.0 41.10 44.65
GILD 161223C00060000 C 12/23/16 60.0 10.75 14.45
GILD 161223C00065000 C 12/23/16 65.0 5.95 9.40
GILD 161223C00065500 C 12/23/16 65.5 5.85 8.90
GILD 161223C00066000 C 12/23/16 66.0 5.95 7.25
GILD 161223C00066500 C 12/23/16 66.5 5.55 6.75
GILD 161223C00067000 C 12/23/16 67.0 5.20 6.35
GILD 161223C00067500 C 12/23/16 67.5 4.70 5.85
GILD 161223C00068000 C 12/23/16 68.0 4.40 4.85
GILD 161223C00068500 C 12/23/16 68.5 4.00 4.30
GILD 161223C00069000 C 12/23/16 69.0 3.50 4.00
GILD 161223C00069500 C 12/23/16 69.5 2.99 3.65
GILD 161223C00070000 C 12/23/16 70.0 2.90 2.98
GILD 161223C00070500 C 12/23/16 70.5 2.53 2.62
GILD 161223C00071000 C 12/23/16 71.0 2.18 2.27
GILD 161223C00071500 C 12/23/16 71.5 1.87 1.95
GILD 161223C00072000 C 12/23/16 72.0 1.59 1.65
GILD 161223C00072500 C 12/23/16 72.5 1.34 1.39
GILD 161223C00073000 C 12/23/16 73.0 1.11 1.17
GILD 161223C00073500 C 12/23/16 73.5 0.93 0.98
GILD 161223C00074000 C 12/23/16 74.0 0.76 0.81
GILD 161223C00074500 C 12/23/16 74.5 0.62 0.67
GILD 161223C00075000 C 12/23/16 75.0 0.51 0.55
GILD 161223C00075500 C 12/23/16 75.5 0.41 0.45
GILD 161223C00076000 C 12/23/16 76.0 0.33 0.38
GILD 161223C00076500 C 12/23/16 76.5 0.27 0.32
GILD 161223C00077000 C 12/23/16 77.0 0.22 0.27
GILD 161223C00077500 C 12/23/16 77.5 0.17 0.22
GILD 161223C00078000 C 12/23/16 78.0 0.14 0.19
GILD 161223C00078500 C 12/23/16 78.5 0.12 0.16
GILD 161223C00079000 C 12/23/16 79.0 0.09 0.13
GILD 161223C00079500 C 12/23/16 79.5 0.01 0.14
GILD 161223C00080000 C 12/23/16 80.0 0.07 0.11
GILD 161223C00080500 C 12/23/16 80.5 0.00 0.31
GILD 161223C00081000 C 12/23/16 81.0 0.00 0.39
GILD 161223C00081500 C 12/23/16 81.5 0.00 0.37
GILD 161223C00082000 C 12/23/16 82.0 0.00 0.23
GILD 161223C00082500 C 12/23/16 82.5 0.02 0.12
GILD 161223C00083000 C 12/23/16 83.0 0.00 0.32
GILD 161223C00083500 C 12/23/16 83.5 0.01 0.31
GILD 161223C00084000 C 12/23/16 84.0 0.00 0.29
GILD 161223C00084500 C 12/23/16 84.5 0.01 0.29
GILD 161223C00085000 C 12/23/16 85.0 0.00 0.30
GILD 161223C00090000 C 12/23/16 90.0 0.00 0.23
GILD 161223C00095000 C 12/23/16 95.0 0.00 0.18
GILD 161223P00060000 P 12/23/16 60.0 0.00 0.31
GILD 161223P00065000 P 12/23/16 65.0 0.01 0.28
GILD 161223P00065500 P 12/23/16 65.5 0.00 0.32
GILD 161223P00066000 P 12/23/16 66.0 0.00 0.30
GILD 161223P00066500 P 12/23/16 66.5 0.24 0.29
GILD 161223P00067000 P 12/23/16 67.0 0.27 0.33
GILD 161223P00067500 P 12/23/16 67.5 0.32 0.39
GILD 161223P00068000 P 12/23/16 68.0 0.41 0.45
GILD 161223P00068500 P 12/23/16 68.5 0.49 0.53
GILD 161223P00069000 P 12/23/16 69.0 0.57 0.62
GILD 161223P00069500 P 12/23/16 69.5 0.69 0.72
GILD 161223P00070000 P 12/23/16 70.0 0.80 0.85
GILD 161223P00070500 P 12/23/16 70.5 0.97 1.01
GILD 161223P00071000 P 12/23/16 71.0 1.14 1.18
GILD 161223P00071500 P 12/23/16 71.5 1.32 1.38
GILD 161223P00072000 P 12/23/16 72.0 1.57 1.61
GILD 161223P00072500 P 12/23/16 72.5 1.82 1.87
GILD 161223P00073000 P 12/23/16 73.0 2.10 2.16
GILD 161223P00073500 P 12/23/16 73.5 2.39 2.53
GILD 161223P00074000 P 12/23/16 74.0 2.71 3.10
GILD 161223P00074500 P 12/23/16 74.5 2.83 3.30
GILD 161223P00075000 P 12/23/16 75.0 3.45 3.60
GILD 161223P00075500 P 12/23/16 75.5 3.80 4.35
GILD 161223P00076000 P 12/23/16 76.0 4.30 4.45
GILD 161223P00076500 P 12/23/16 76.5 4.70 5.05
GILD 161223P00077000 P 12/23/16 77.0 4.60 5.55
GILD 161223P00077500 P 12/23/16 77.5 5.60 5.80
GILD 161223P00078000 P 12/23/16 78.0 5.40 6.65
GILD 161223P00078500 P 12/23/16 78.5 5.90 7.10
GILD 161223P00079000 P 12/23/16 79.0 6.40 7.55
GILD 161223P00079500 P 12/23/16 79.5 6.90 8.10
GILD 161223P00080000 P 12/23/16 80.0 8.00 8.20
GILD 161223P00080500 P 12/23/16 80.5 6.70 10.10
GILD 161223P00081000 P 12/23/16 81.0 7.15 10.70
GILD 161223P00081500 P 12/23/16 81.5 7.65 11.25
GILD 161223P00082000 P 12/23/16 82.0 8.65 11.80
GILD 161223P00082500 P 12/23/16 82.5 8.65 12.20
GILD 161223P00083000 P 12/23/16 83.0 9.15 12.40
GILD 161223P00083500 P 12/23/16 83.5 9.65 13.20
GILD 161223P00084000 P 12/23/16 84.0 10.95 13.90
GILD 161223P00084500 P 12/23/16 84.5 10.65 14.65
GILD 161223P00085000 P 12/23/16 85.0 11.15 15.15
GILD 161223P00090000 P 12/23/16 90.0 16.10 20.05
GILD 161223P00095000 P 12/23/16 95.0 21.10 24.55
GILD 161230C00065000 C 12/30/16 65.0 6.45 9.40
GILD 161230C00067500 C 12/30/16 67.5 4.75 5.95
GILD 161230C00068000 C 12/30/16 68.0 4.20 5.55
GILD 161230C00068500 C 12/30/16 68.5 3.85 5.15
GILD 161230C00069000 C 12/30/16 69.0 3.55 4.50
GILD 161230C00069500 C 12/30/16 69.5 3.20 4.30
GILD 161230C00070000 C 12/30/16 70.0 3.00 3.65
GILD 161230C00070500 C 12/30/16 70.5 2.68 2.98
GILD 161230C00071000 C 12/30/16 71.0 2.37 2.46
GILD 161230C00071500 C 12/30/16 71.5 2.07 2.15
GILD 161230C00072000 C 12/30/16 72.0 1.79 1.88
GILD 161230C00072500 C 12/30/16 72.5 1.55 1.62
GILD 161230C00073000 C 12/30/16 73.0 1.34 1.40
GILD 161230C00073500 C 12/30/16 73.5 1.12 1.20
GILD 161230C00074000 C 12/30/16 74.0 0.95 1.02
GILD 161230C00074500 C 12/30/16 74.5 0.82 0.87
GILD 161230C00075000 C 12/30/16 75.0 0.68 0.74
GILD 161230C00075500 C 12/30/16 75.5 0.57 0.63
GILD 161230C00076000 C 12/30/16 76.0 0.48 0.52
GILD 161230C00076500 C 12/30/16 76.5 0.40 0.46
GILD 161230C00077000 C 12/30/16 77.0 0.33 0.38
GILD 161230C00077500 C 12/30/16 77.5 0.27 0.38
GILD 161230C00078000 C 12/30/16 78.0 0.23 0.34
GILD 161230C00078500 C 12/30/16 78.5 0.19 0.30
GILD 161230C00079000 C 12/30/16 79.0 0.16 0.27
GILD 161230C00079500 C 12/30/16 79.5 0.13 0.26
GILD 161230C00080000 C 12/30/16 80.0 0.11 0.25
GILD 161230C00080500 C 12/30/16 80.5 0.03 0.19
GILD 161230C00081000 C 12/30/16 81.0 0.08 0.31
GILD 161230C00081500 C 12/30/16 81.5 0.00 0.32
GILD 161230C00082000 C 12/30/16 82.0 0.00 0.43
GILD 161230C00082500 C 12/30/16 82.5 0.02 0.30
GILD 161230C00083000 C 12/30/16 83.0 0.01 0.38
GILD 161230C00083500 C 12/30/16 83.5 0.00 0.37
GILD 161230C00084000 C 12/30/16 84.0 0.01 0.36
GILD 161230C00084500 C 12/30/16 84.5 0.00 0.34
GILD 161230C00085000 C 12/30/16 85.0 0.00 0.34
GILD 161230C00085500 C 12/30/16 85.5 0.00 0.32
GILD 161230C00090000 C 12/30/16 90.0 0.00 0.27
GILD 161230C00095000 C 12/30/16 95.0 0.00 0.12
GILD 161230P00065000 P 12/30/16 65.0 0.18 0.27
GILD 161230P00067500 P 12/30/16 67.5 0.46 0.49
GILD 161230P00068000 P 12/30/16 68.0 0.54 0.57
GILD 161230P00068500 P 12/30/16 68.5 0.63 0.67
GILD 161230P00069000 P 12/30/16 69.0 0.73 0.77
GILD 161230P00069500 P 12/30/16 69.5 0.86 0.90
GILD 161230P00070000 P 12/30/16 70.0 0.99 1.04
GILD 161230P00070500 P 12/30/16 70.5 1.16 1.21
GILD 161230P00071000 P 12/30/16 71.0 1.34 1.39
GILD 161230P00071500 P 12/30/16 71.5 1.54 1.60
GILD 161230P00072000 P 12/30/16 72.0 1.77 1.83
GILD 161230P00072500 P 12/30/16 72.5 2.03 2.09
GILD 161230P00073000 P 12/30/16 73.0 2.31 2.38
GILD 161230P00073500 P 12/30/16 73.5 2.61 2.72
GILD 161230P00074000 P 12/30/16 74.0 2.93 3.10
GILD 161230P00074500 P 12/30/16 74.5 3.05 3.70
GILD 161230P00075000 P 12/30/16 75.0 3.65 3.80
GILD 161230P00075500 P 12/30/16 75.5 3.65 4.40
GILD 161230P00076000 P 12/30/16 76.0 4.45 4.55
GILD 161230P00076500 P 12/30/16 76.5 4.10 5.40
GILD 161230P00077000 P 12/30/16 77.0 4.50 5.80
GILD 161230P00077500 P 12/30/16 77.5 5.00 6.30
GILD 161230P00078000 P 12/30/16 78.0 5.45 6.65
GILD 161230P00078500 P 12/30/16 78.5 5.85 7.10
GILD 161230P00079000 P 12/30/16 79.0 6.35 7.70
GILD 161230P00079500 P 12/30/16 79.5 7.55 7.75
GILD 161230P00080000 P 12/30/16 80.0 7.30 8.75
GILD 161230P00080500 P 12/30/16 80.5 7.85 9.20
GILD 161230P00081000 P 12/30/16 81.0 7.20 10.75
GILD 161230P00081500 P 12/30/16 81.5 7.70 11.20
GILD 161230P00082000 P 12/30/16 82.0 8.20 11.85
GILD 161230P00082500 P 12/30/16 82.5 8.70 12.30
GILD 161230P00083000 P 12/30/16 83.0 9.20 12.75
GILD 161230P00083500 P 12/30/16 83.5 9.65 13.20
GILD 161230P00084000 P 12/30/16 84.0 10.15 13.70
GILD 161230P00084500 P 12/30/16 84.5 10.65 14.55
GILD 161230P00085000 P 12/30/16 85.0 11.15 15.15
GILD 161230P00085500 P 12/30/16 85.5 11.50 15.55
GILD 161230P00090000 P 12/30/16 90.0 16.15 20.10
GILD 161230P00095000 P 12/30/16 95.0 21.10 25.10
GILD 170106C00067500 C 01/06/17 67.5 4.95 6.15
GILD 170106C00068000 C 01/06/17 68.0 4.45 5.65
GILD 170106C00068500 C 01/06/17 68.5 4.20 4.55
GILD 170106C00069000 C 01/06/17 69.0 3.90 4.15
GILD 170106C00069500 C 01/06/17 69.5 3.55 3.70
GILD 170106C00070000 C 01/06/17 70.0 3.20 3.35
GILD 170106C00070500 C 01/06/17 70.5 2.90 2.99
GILD 170106C00071000 C 01/06/17 71.0 2.59 2.67
GILD 170106C00071500 C 01/06/17 71.5 2.30 2.38
GILD 170106C00072000 C 01/06/17 72.0 2.04 2.12
GILD 170106C00072500 C 01/06/17 72.5 1.79 1.87
GILD 170106C00073000 C 01/06/17 73.0 1.58 1.63
GILD 170106C00073500 C 01/06/17 73.5 1.37 1.43
GILD 170106C00074000 C 01/06/17 74.0 1.19 1.25
GILD 170106C00074500 C 01/06/17 74.5 1.03 1.10
GILD 170106C00075000 C 01/06/17 75.0 0.90 0.95
GILD 170106C00075500 C 01/06/17 75.5 0.78 0.83
GILD 170106C00076000 C 01/06/17 76.0 0.67 0.72
GILD 170106C00076500 C 01/06/17 76.5 0.57 0.63
GILD 170106C00077000 C 01/06/17 77.0 0.50 0.54
GILD 170106C00077500 C 01/06/17 77.5 0.42 0.48
GILD 170106C00078000 C 01/06/17 78.0 0.37 0.41
GILD 170106C00078500 C 01/06/17 78.5 0.32 0.38
GILD 170106C00079000 C 01/06/17 79.0 0.28 0.34
GILD 170106C00079500 C 01/06/17 79.5 0.24 0.29
GILD 170106C00080000 C 01/06/17 80.0 0.21 0.26
GILD 170106C00080500 C 01/06/17 80.5 0.18 0.24
GILD 170106C00081000 C 01/06/17 81.0 0.16 0.21
GILD 170106C00081500 C 01/06/17 81.5 0.14 0.20
GILD 170106P00067500 P 01/06/17 67.5 0.60 0.65
GILD 170106P00068000 P 01/06/17 68.0 0.70 0.74
GILD 170106P00068500 P 01/06/17 68.5 0.80 0.85
GILD 170106P00069000 P 01/06/17 69.0 0.92 0.96
GILD 170106P00069500 P 01/06/17 69.5 1.05 1.11
GILD 170106P00070000 P 01/06/17 70.0 1.21 1.26
GILD 170106P00070500 P 01/06/17 70.5 1.37 1.44
GILD 170106P00071000 P 01/06/17 71.0 1.56 1.62
GILD 170106P00071500 P 01/06/17 71.5 1.77 1.83
GILD 170106P00072000 P 01/06/17 72.0 2.01 2.07
GILD 170106P00072500 P 01/06/17 72.5 2.26 2.33
GILD 170106P00073000 P 01/06/17 73.0 2.54 2.61
GILD 170106P00073500 P 01/06/17 73.5 2.83 2.92
GILD 170106P00074000 P 01/06/17 74.0 3.15 3.25
GILD 170106P00074500 P 01/06/17 74.5 3.45 3.70
GILD 170106P00075000 P 01/06/17 75.0 3.75 4.00
GILD 170106P00075500 P 01/06/17 75.5 3.80 4.40
GILD 170106P00076000 P 01/06/17 76.0 4.55 4.90
GILD 170106P00076500 P 01/06/17 76.5 4.45 5.50
GILD 170106P00077000 P 01/06/17 77.0 4.90 5.80
GILD 170106P00077500 P 01/06/17 77.5 5.05 6.35
GILD 170106P00078000 P 01/06/17 78.0 5.50 6.65
GILD 170106P00078500 P 01/06/17 78.5 5.85 7.20
GILD 170106P00079000 P 01/06/17 79.0 6.45 7.60
GILD 170106P00079500 P 01/06/17 79.5 7.45 8.05
GILD 170106P00080000 P 01/06/17 80.0 7.40 8.90
GILD 170106P00080500 P 01/06/17 80.5 7.90 9.05
GILD 170106P00081000 P 01/06/17 81.0 8.35 9.65
GILD 170106P00081500 P 01/06/17 81.5 8.80 10.15
GILD 170113C00067000 C 01/13/17 67.0 5.40 6.85
GILD 170113C00067500 C 01/13/17 67.5 4.95 6.00
GILD 170113C00068000 C 01/13/17 68.0 4.75 6.05
GILD 170113C00068500 C 01/13/17 68.5 4.05 5.55
GILD 170113C00069000 C 01/13/17 69.0 4.15 4.95
GILD 170113C00069500 C 01/13/17 69.5 3.80 4.60
GILD 170113C00070000 C 01/13/17 70.0 3.45 3.75
GILD 170113C00070500 C 01/13/17 70.5 3.10 3.50
GILD 170113C00071000 C 01/13/17 71.0 2.86 3.20
GILD 170113C00071500 C 01/13/17 71.5 2.59 2.67
GILD 170113C00072000 C 01/13/17 72.0 2.33 2.40
GILD 170113C00072500 C 01/13/17 72.5 2.09 2.15
GILD 170113C00073000 C 01/13/17 73.0 1.87 1.92
GILD 170113C00073500 C 01/13/17 73.5 1.67 1.72
GILD 170113C00074000 C 01/13/17 74.0 1.48 1.53
GILD 170113C00074500 C 01/13/17 74.5 1.31 1.38
GILD 170113C00075000 C 01/13/17 75.0 1.16 1.21
GILD 170113C00075500 C 01/13/17 75.5 1.03 1.08
GILD 170113C00076000 C 01/13/17 76.0 0.91 0.96
GILD 170113C00076500 C 01/13/17 76.5 0.80 0.85
GILD 170113C00077000 C 01/13/17 77.0 0.71 0.76
GILD 170113C00077500 C 01/13/17 77.5 0.62 0.67
GILD 170113C00078000 C 01/13/17 78.0 0.55 0.60
GILD 170113C00078500 C 01/13/17 78.5 0.48 0.53
GILD 170113C00079000 C 01/13/17 79.0 0.43 0.51
GILD 170113C00079500 C 01/13/17 79.5 0.38 0.48
GILD 170113C00080000 C 01/13/17 80.0 0.33 0.43
GILD 170113C00080500 C 01/13/17 80.5 0.29 0.40
GILD 170113C00081000 C 01/13/17 81.0 0.26 0.37
GILD 170113P00067000 P 01/13/17 67.0 0.68 0.73
GILD 170113P00067500 P 01/13/17 67.5 0.77 0.83
GILD 170113P00068000 P 01/13/17 68.0 0.88 0.94
GILD 170113P00068500 P 01/13/17 68.5 1.01 1.06
GILD 170113P00069000 P 01/13/17 69.0 1.14 1.19
GILD 170113P00069500 P 01/13/17 69.5 1.29 1.35
GILD 170113P00070000 P 01/13/17 70.0 1.45 1.51
GILD 170113P00070500 P 01/13/17 70.5 1.63 1.69
GILD 170113P00071000 P 01/13/17 71.0 1.83 1.89
GILD 170113P00071500 P 01/13/17 71.5 2.05 2.11
GILD 170113P00072000 P 01/13/17 72.0 2.29 2.36
GILD 170113P00072500 P 01/13/17 72.5 2.53 2.61
GILD 170113P00073000 P 01/13/17 73.0 2.81 2.89
GILD 170113P00073500 P 01/13/17 73.5 3.10 3.20
GILD 170113P00074000 P 01/13/17 74.0 3.30 3.55
GILD 170113P00074500 P 01/13/17 74.5 3.70 3.90
GILD 170113P00075000 P 01/13/17 75.0 3.80 4.45
GILD 170113P00075500 P 01/13/17 75.5 4.05 5.25
GILD 170113P00076000 P 01/13/17 76.0 4.20 5.25
GILD 170113P00076500 P 01/13/17 76.5 4.40 5.75
GILD 170113P00077000 P 01/13/17 77.0 4.75 6.20
GILD 170113P00077500 P 01/13/17 77.5 5.15 6.55
GILD 170113P00078000 P 01/13/17 78.0 5.55 7.05
GILD 170113P00078500 P 01/13/17 78.5 5.95 7.40
GILD 170113P00079000 P 01/13/17 79.0 6.45 7.95
GILD 170113P00079500 P 01/13/17 79.5 6.90 8.40
GILD 170113P00080000 P 01/13/17 80.0 7.40 8.80
GILD 170113P00080500 P 01/13/17 80.5 7.85 9.15
GILD 170113P00081000 P 01/13/17 81.0 8.35 9.85
GILD 170120C00037500 C 01/20/17 37.5 32.90 37.00
GILD 170120C00040000 C 01/20/17 40.0 30.40 34.35
GILD 170120C00042500 C 01/20/17 42.5 27.90 32.00
GILD 170120C00045000 C 01/20/17 45.0 25.40 29.35
GILD 170120C00047500 C 01/20/17 47.5 22.90 27.00
GILD 170120C00050000 C 01/20/17 50.0 22.30 22.55
GILD 170120C00055000 C 01/20/17 55.0 16.30 19.20
GILD 170120C00060000 C 01/20/17 60.0 12.35 12.55
GILD 170120C00065000 C 01/20/17 65.0 7.60 7.75
GILD 170120C00067500 C 01/20/17 67.5 5.45 5.60
GILD 170120C00070000 C 01/20/17 70.0 3.70 3.80
GILD 170120C00072500 C 01/20/17 72.5 2.34 2.40
GILD 170120C00075000 C 01/20/17 75.0 1.41 1.45
GILD 170120C00077500 C 01/20/17 77.5 0.83 0.87
GILD 170120C00080000 C 01/20/17 80.0 0.50 0.53
GILD 170120C00082500 C 01/20/17 82.5 0.31 0.35
GILD 170120C00085000 C 01/20/17 85.0 0.21 0.23
GILD 170120C00087500 C 01/20/17 87.5 0.15 0.16
GILD 170120C00090000 C 01/20/17 90.0 0.10 0.13
GILD 170120C00092500 C 01/20/17 92.5 0.08 0.10
GILD 170120C00095000 C 01/20/17 95.0 0.06 0.10
GILD 170120C00097500 C 01/20/17 97.5 0.05 0.08
GILD 170120C00100000 C 01/20/17 100.0 0.05 0.06
GILD 170120C00105000 C 01/20/17 105.0 0.02 0.05
GILD 170120C00110000 C 01/20/17 110.0 0.00 0.04
GILD 170120C00115000 C 01/20/17 115.0 0.01 0.03
GILD 170120C00120000 C 01/20/17 120.0 0.00 0.01
GILD 170120C00125000 C 01/20/17 125.0 0.01 0.04
GILD 170120C00130000 C 01/20/17 130.0 0.00 0.03
GILD 170120C00135000 C 01/20/17 135.0 0.00 0.04
GILD 170120C00140000 C 01/20/17 140.0 0.00 0.04
GILD 170120C00145000 C 01/20/17 145.0 0.00 0.01
GILD 170120C00150000 C 01/20/17 150.0 0.00 0.01
GILD 170120C00155000 C 01/20/17 155.0 0.00 0.04
GILD 170120C00160000 C 01/20/17 160.0 0.00 0.06
GILD 170120C00165000 C 01/20/17 165.0 0.00 0.04
GILD 170120C00170000 C 01/20/17 170.0 0.00 0.04
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.04
GILD 170120C00180000 C 01/20/17 180.0 0.00 0.04
GILD 170120P00037500 P 01/20/17 37.5 0.00 0.05
GILD 170120P00040000 P 01/20/17 40.0 0.00 0.05
GILD 170120P00042500 P 01/20/17 42.5 0.01 0.03
GILD 170120P00045000 P 01/20/17 45.0 0.01 0.03
GILD 170120P00047500 P 01/20/17 47.5 0.01 0.08
GILD 170120P00050000 P 01/20/17 50.0 0.03 0.10
GILD 170120P00055000 P 01/20/17 55.0 0.07 0.11
GILD 170120P00060000 P 01/20/17 60.0 0.19 0.21
GILD 170120P00065000 P 01/20/17 65.0 0.53 0.56
GILD 170120P00067500 P 01/20/17 67.5 0.94 0.98
GILD 170120P00070000 P 01/20/17 70.0 1.66 1.70
GILD 170120P00072500 P 01/20/17 72.5 2.79 2.84
GILD 170120P00075000 P 01/20/17 75.0 4.30 4.45
GILD 170120P00077500 P 01/20/17 77.5 6.20 6.40
GILD 170120P00080000 P 01/20/17 80.0 8.40 8.55
GILD 170120P00082500 P 01/20/17 82.5 10.70 11.15
GILD 170120P00085000 P 01/20/17 85.0 13.10 13.30
GILD 170120P00087500 P 01/20/17 87.5 15.55 15.75
GILD 170120P00090000 P 01/20/17 90.0 18.00 18.20
GILD 170120P00092500 P 01/20/17 92.5 19.55 21.80
GILD 170120P00095000 P 01/20/17 95.0 21.15 24.20
GILD 170120P00097500 P 01/20/17 97.5 23.65 26.70
GILD 170120P00100000 P 01/20/17 100.0 27.00 29.35
GILD 170120P00105000 P 01/20/17 105.0 31.15 34.60
GILD 170120P00110000 P 01/20/17 110.0 37.90 38.15
GILD 170120P00115000 P 01/20/17 115.0 40.95 44.65
GILD 170120P00120000 P 01/20/17 120.0 46.40 49.35
GILD 170120P00125000 P 01/20/17 125.0 52.90 53.15
GILD 170120P00130000 P 01/20/17 130.0 55.95 59.55
GILD 170120P00135000 P 01/20/17 135.0 60.65 64.95
GILD 170120P00140000 P 01/20/17 140.0 65.55 69.85
GILD 170120P00145000 P 01/20/17 145.0 70.95 74.55
GILD 170120P00150000 P 01/20/17 150.0 75.90 79.85
GILD 170120P00155000 P 01/20/17 155.0 81.10 84.55
GILD 170120P00160000 P 01/20/17 160.0 85.50 89.85
GILD 170120P00165000 P 01/20/17 165.0 90.95 94.55
GILD 170120P00170000 P 01/20/17 170.0 95.95 99.30
GILD 170120P00175000 P 01/20/17 175.0 102.90 103.15
GILD 170120P00180000 P 01/20/17 180.0 105.90 109.55
GILD 170217C00037500 C 02/17/17 37.5 32.90 36.95
GILD 170217C00040000 C 02/17/17 40.0 30.40 34.35
GILD 170217C00042500 C 02/17/17 42.5 27.90 31.85
GILD 170217C00045000 C 02/17/17 45.0 26.20 29.35
GILD 170217C00047500 C 02/17/17 47.5 23.85 26.85
GILD 170217C00050000 C 02/17/17 50.0 21.00 24.35
GILD 170217C00055000 C 02/17/17 55.0 15.90 19.40
GILD 170217C00060000 C 02/17/17 60.0 12.50 12.75
GILD 170217C00065000 C 02/17/17 65.0 8.05 9.50
GILD 170217C00067500 C 02/17/17 67.5 6.35 6.50
GILD 170217C00070000 C 02/17/17 70.0 4.75 4.85
GILD 170217C00072500 C 02/17/17 72.5 3.40 3.55
GILD 170217C00075000 C 02/17/17 75.0 2.43 2.48
GILD 170217C00077500 C 02/17/17 77.5 1.67 1.72
GILD 170217C00080000 C 02/17/17 80.0 1.13 1.17
GILD 170217C00082500 C 02/17/17 82.5 0.77 0.79
GILD 170217C00085000 C 02/17/17 85.0 0.53 0.55
GILD 170217C00087500 C 02/17/17 87.5 0.37 0.39
GILD 170217C00090000 C 02/17/17 90.0 0.26 0.29
GILD 170217C00092500 C 02/17/17 92.5 0.19 0.22
GILD 170217C00095000 C 02/17/17 95.0 0.15 0.17
GILD 170217C00097500 C 02/17/17 97.5 0.11 0.14
GILD 170217C00100000 C 02/17/17 100.0 0.09 0.12
GILD 170217C00105000 C 02/17/17 105.0 0.05 0.09
GILD 170217C00110000 C 02/17/17 110.0 0.00 0.06
GILD 170217C00115000 C 02/17/17 115.0 0.00 0.10
GILD 170217C00120000 C 02/17/17 120.0 0.00 0.05
GILD 170217C00125000 C 02/17/17 125.0 0.00 0.04
GILD 170217P00037500 P 02/17/17 37.5 0.00 0.06
GILD 170217P00040000 P 02/17/17 40.0 0.00 0.07
GILD 170217P00042500 P 02/17/17 42.5 0.00 0.08
GILD 170217P00045000 P 02/17/17 45.0 0.05 0.09
GILD 170217P00047500 P 02/17/17 47.5 0.05 0.11
GILD 170217P00050000 P 02/17/17 50.0 0.10 0.13
GILD 170217P00055000 P 02/17/17 55.0 0.21 0.23
GILD 170217P00060000 P 02/17/17 60.0 0.48 0.51
GILD 170217P00065000 P 02/17/17 65.0 1.15 1.20
GILD 170217P00067500 P 02/17/17 67.5 1.77 1.83
GILD 170217P00070000 P 02/17/17 70.0 2.65 2.70
GILD 170217P00072500 P 02/17/17 72.5 3.80 3.90
GILD 170217P00075000 P 02/17/17 75.0 5.25 5.35
GILD 170217P00077500 P 02/17/17 77.5 7.00 7.15
GILD 170217P00080000 P 02/17/17 80.0 8.95 9.10
GILD 170217P00082500 P 02/17/17 82.5 11.05 11.25
GILD 170217P00085000 P 02/17/17 85.0 12.30 13.90
GILD 170217P00087500 P 02/17/17 87.5 14.75 16.25
GILD 170217P00090000 P 02/17/17 90.0 16.45 18.50
GILD 170217P00092500 P 02/17/17 92.5 18.75 21.75
GILD 170217P00095000 P 02/17/17 95.0 21.20 24.25
GILD 170217P00097500 P 02/17/17 97.5 23.70 26.90
GILD 170217P00100000 P 02/17/17 100.0 26.15 29.20
GILD 170217P00105000 P 02/17/17 105.0 31.25 34.30
GILD 170217P00110000 P 02/17/17 110.0 36.10 39.65
GILD 170217P00115000 P 02/17/17 115.0 41.10 44.55
GILD 170217P00120000 P 02/17/17 120.0 45.70 49.55
GILD 170217P00125000 P 02/17/17 125.0 50.70 54.55
GILD 170519C00037500 C 05/19/17 37.5 32.90 36.80
GILD 170519C00040000 C 05/19/17 40.0 30.40 34.35
GILD 170519C00042500 C 05/19/17 42.5 27.90 31.85
GILD 170519C00045000 C 05/19/17 45.0 25.40 29.35
GILD 170519C00047500 C 05/19/17 47.5 22.90 26.85
GILD 170519C00050000 C 05/19/17 50.0 20.45 24.40
GILD 170519C00055000 C 05/19/17 55.0 17.35 19.10
GILD 170519C00060000 C 05/19/17 60.0 13.20 13.50
GILD 170519C00065000 C 05/19/17 65.0 9.40 10.45
GILD 170519C00067500 C 05/19/17 67.5 7.75 7.95
GILD 170519C00070000 C 05/19/17 70.0 6.30 6.45
GILD 170519C00072500 C 05/19/17 72.5 5.00 5.15
GILD 170519C00075000 C 05/19/17 75.0 3.95 4.10
GILD 170519C00077500 C 05/19/17 77.5 3.10 3.20
GILD 170519C00080000 C 05/19/17 80.0 2.39 2.47
GILD 170519C00082500 C 05/19/17 82.5 1.82 1.89
GILD 170519C00085000 C 05/19/17 85.0 1.37 1.43
GILD 170519C00087500 C 05/19/17 87.5 1.03 1.09
GILD 170519C00090000 C 05/19/17 90.0 0.77 0.83
GILD 170519C00095000 C 05/19/17 95.0 0.45 0.51
GILD 170519C00100000 C 05/19/17 100.0 0.27 0.31
GILD 170519C00105000 C 05/19/17 105.0 0.17 0.20
GILD 170519C00110000 C 05/19/17 110.0 0.10 0.13
GILD 170519C00115000 C 05/19/17 115.0 0.06 0.10
GILD 170519P00037500 P 05/19/17 37.5 0.05 0.13
GILD 170519P00040000 P 05/19/17 40.0 0.12 0.14
GILD 170519P00042500 P 05/19/17 42.5 0.16 0.19
GILD 170519P00045000 P 05/19/17 45.0 0.22 0.25
GILD 170519P00047500 P 05/19/17 47.5 0.30 0.33
GILD 170519P00050000 P 05/19/17 50.0 0.41 0.43
GILD 170519P00055000 P 05/19/17 55.0 0.76 0.79
GILD 170519P00060000 P 05/19/17 60.0 1.42 1.46
GILD 170519P00065000 P 05/19/17 65.0 2.59 2.67
GILD 170519P00067500 P 05/19/17 67.5 3.40 3.55
GILD 170519P00070000 P 05/19/17 70.0 4.45 4.55
GILD 170519P00072500 P 05/19/17 72.5 5.65 5.75
GILD 170519P00075000 P 05/19/17 75.0 7.10 7.20
GILD 170519P00077500 P 05/19/17 77.5 8.65 8.80
GILD 170519P00080000 P 05/19/17 80.0 10.45 10.60
GILD 170519P00082500 P 05/19/17 82.5 12.35 12.55
GILD 170519P00085000 P 05/19/17 85.0 13.55 14.80
GILD 170519P00087500 P 05/19/17 87.5 15.50 17.00
GILD 170519P00090000 P 05/19/17 90.0 17.80 19.25
GILD 170519P00095000 P 05/19/17 95.0 22.30 24.05
GILD 170519P00100000 P 05/19/17 100.0 26.45 29.60
GILD 170519P00105000 P 05/19/17 105.0 31.35 34.85
GILD 170519P00110000 P 05/19/17 110.0 36.30 39.75
GILD 170519P00115000 P 05/19/17 115.0 41.10 45.15
GILD 170616C00037500 C 06/16/17 37.5 32.90 36.85
GILD 170616C00040000 C 06/16/17 40.0 30.40 34.35
GILD 170616C00042500 C 06/16/17 42.5 27.90 31.85
GILD 170616C00045000 C 06/16/17 45.0 25.40 29.35
GILD 170616C00047500 C 06/16/17 47.5 22.95 26.90
GILD 170616C00050000 C 06/16/17 50.0 20.50 24.45
GILD 170616C00055000 C 06/16/17 55.0 17.35 19.35
GILD 170616C00060000 C 06/16/17 60.0 13.05 15.15
GILD 170616C00065000 C 06/16/17 65.0 9.50 10.90
GILD 170616C00067500 C 06/16/17 67.5 8.10 8.30
GILD 170616C00070000 C 06/16/17 70.0 6.65 6.80
GILD 170616C00072500 C 06/16/17 72.5 5.35 5.55
GILD 170616C00075000 C 06/16/17 75.0 4.30 4.40
GILD 170616C00077500 C 06/16/17 77.5 3.35 3.50
GILD 170616C00080000 C 06/16/17 80.0 2.63 2.72
GILD 170616C00082500 C 06/16/17 82.5 2.01 2.15
GILD 170616C00085000 C 06/16/17 85.0 1.59 1.66
GILD 170616C00087500 C 06/16/17 87.5 1.17 1.27
GILD 170616C00090000 C 06/16/17 90.0 0.90 0.98
GILD 170616C00095000 C 06/16/17 95.0 0.55 0.60
GILD 170616C00100000 C 06/16/17 100.0 0.32 0.38
GILD 170616C00105000 C 06/16/17 105.0 0.21 0.25
GILD 170616C00110000 C 06/16/17 110.0 0.13 0.17
GILD 170616C00115000 C 06/16/17 115.0 0.09 0.12
GILD 170616C00120000 C 06/16/17 120.0 0.05 0.12
GILD 170616P00037500 P 06/16/17 37.5 0.12 0.15
GILD 170616P00040000 P 06/16/17 40.0 0.17 0.20
GILD 170616P00042500 P 06/16/17 42.5 0.23 0.26
GILD 170616P00045000 P 06/16/17 45.0 0.31 0.35
GILD 170616P00047500 P 06/16/17 47.5 0.42 0.46
GILD 170616P00050000 P 06/16/17 50.0 0.53 0.61
GILD 170616P00055000 P 06/16/17 55.0 0.98 1.08
GILD 170616P00060000 P 06/16/17 60.0 1.76 1.86
GILD 170616P00065000 P 06/16/17 65.0 3.00 3.15
GILD 170616P00067500 P 06/16/17 67.5 3.85 4.00
GILD 170616P00070000 P 06/16/17 70.0 4.90 5.05
GILD 170616P00072500 P 06/16/17 72.5 6.15 6.30
GILD 170616P00075000 P 06/16/17 75.0 7.55 7.75
GILD 170616P00077500 P 06/16/17 77.5 9.15 9.35
GILD 170616P00080000 P 06/16/17 80.0 10.90 11.10
GILD 170616P00082500 P 06/16/17 82.5 12.75 13.00
GILD 170616P00085000 P 06/16/17 85.0 14.05 15.35
GILD 170616P00087500 P 06/16/17 87.5 16.05 17.55
GILD 170616P00090000 P 06/16/17 90.0 18.05 19.70
GILD 170616P00095000 P 06/16/17 95.0 22.45 24.35
GILD 170616P00100000 P 06/16/17 100.0 26.70 29.85
GILD 170616P00105000 P 06/16/17 105.0 31.40 34.60
GILD 170616P00110000 P 06/16/17 110.0 36.40 39.85
GILD 170616P00115000 P 06/16/17 115.0 41.35 44.85
GILD 170616P00120000 P 06/16/17 120.0 46.30 49.80
GILD 180119C00037500 C 01/19/18 37.5 32.50 37.25
GILD 180119C00040000 C 01/19/18 40.0 30.10 34.70
GILD 180119C00042500 C 01/19/18 42.5 27.70 32.25
GILD 180119C00045000 C 01/19/18 45.0 27.00 29.35
GILD 180119C00047500 C 01/19/18 47.5 24.80 27.25
GILD 180119C00050000 C 01/19/18 50.0 22.95 24.35
GILD 180119C00055000 C 01/19/18 55.0 18.80 20.70
GILD 180119C00060000 C 01/19/18 60.0 15.05 16.05
GILD 180119C00065000 C 01/19/18 65.0 12.15 12.40
GILD 180119C00067500 C 01/19/18 67.5 10.75 10.90
GILD 180119C00070000 C 01/19/18 70.0 9.35 9.55
GILD 180119C00072500 C 01/19/18 72.5 8.20 8.35
GILD 180119C00075000 C 01/19/18 75.0 7.05 7.25
GILD 180119C00077500 C 01/19/18 77.5 6.10 6.25
GILD 180119C00080000 C 01/19/18 80.0 5.25 5.40
GILD 180119C00082500 C 01/19/18 82.5 4.50 4.65
GILD 180119C00085000 C 01/19/18 85.0 3.80 3.95
GILD 180119C00087500 C 01/19/18 87.5 3.25 3.35
GILD 180119C00090000 C 01/19/18 90.0 2.73 2.85
GILD 180119C00092500 C 01/19/18 92.5 2.32 2.43
GILD 180119C00095000 C 01/19/18 95.0 1.96 2.06
GILD 180119C00097500 C 01/19/18 97.5 1.66 1.76
GILD 180119C00100000 C 01/19/18 100.0 1.40 1.49
GILD 180119C00105000 C 01/19/18 105.0 1.03 1.09
GILD 180119C00110000 C 01/19/18 110.0 0.75 0.81
GILD 180119C00115000 C 01/19/18 115.0 0.55 0.61
GILD 180119C00120000 C 01/19/18 120.0 0.41 0.47
GILD 180119C00125000 C 01/19/18 125.0 0.31 0.36
GILD 180119C00130000 C 01/19/18 130.0 0.24 0.29
GILD 180119C00135000 C 01/19/18 135.0 0.19 0.24
GILD 180119C00140000 C 01/19/18 140.0 0.16 0.19
GILD 180119C00145000 C 01/19/18 145.0 0.12 0.17
GILD 180119C00150000 C 01/19/18 150.0 0.10 0.16
GILD 180119C00155000 C 01/19/18 155.0 0.07 0.14
GILD 180119C00160000 C 01/19/18 160.0 0.05 0.12
GILD 180119P00037500 P 01/19/18 37.5 0.66 0.77
GILD 180119P00040000 P 01/19/18 40.0 0.84 0.93
GILD 180119P00042500 P 01/19/18 42.5 1.05 1.10
GILD 180119P00045000 P 01/19/18 45.0 1.30 1.36
GILD 180119P00047500 P 01/19/18 47.5 1.60 1.69
GILD 180119P00050000 P 01/19/18 50.0 1.95 2.01
GILD 180119P00055000 P 01/19/18 55.0 2.93 3.00
GILD 180119P00060000 P 01/19/18 60.0 4.20 4.35
GILD 180119P00065000 P 01/19/18 65.0 5.95 6.05
GILD 180119P00067500 P 01/19/18 67.5 6.95 7.10
GILD 180119P00070000 P 01/19/18 70.0 8.10 8.25
GILD 180119P00072500 P 01/19/18 72.5 9.40 9.55
GILD 180119P00075000 P 01/19/18 75.0 10.75 10.90
GILD 180119P00077500 P 01/19/18 77.5 12.25 12.40
GILD 180119P00080000 P 01/19/18 80.0 13.80 14.05
GILD 180119P00082500 P 01/19/18 82.5 15.55 15.75
GILD 180119P00085000 P 01/19/18 85.0 17.35 17.55
GILD 180119P00087500 P 01/19/18 87.5 19.25 19.50
GILD 180119P00090000 P 01/19/18 90.0 21.25 21.45
GILD 180119P00092500 P 01/19/18 92.5 22.05 24.20
GILD 180119P00095000 P 01/19/18 95.0 24.20 26.90
GILD 180119P00097500 P 01/19/18 97.5 26.30 28.15
GILD 180119P00100000 P 01/19/18 100.0 28.40 31.20
GILD 180119P00105000 P 01/19/18 105.0 33.05 35.80
GILD 180119P00110000 P 01/19/18 110.0 36.75 39.75
GILD 180119P00115000 P 01/19/18 115.0 41.30 45.55
GILD 180119P00120000 P 01/19/18 120.0 46.70 51.00
GILD 180119P00125000 P 01/19/18 125.0 51.50 55.40
GILD 180119P00130000 P 01/19/18 130.0 56.50 60.20
GILD 180119P00135000 P 01/19/18 135.0 61.30 65.20
GILD 180119P00140000 P 01/19/18 140.0 66.30 70.40
GILD 180119P00145000 P 01/19/18 145.0 71.10 75.35
GILD 180119P00150000 P 01/19/18 150.0 76.10 80.30
GILD 180119P00155000 P 01/19/18 155.0 80.90 85.25
GILD 180119P00160000 P 01/19/18 160.0 85.90 90.20
GILD 190118C00037500 C 01/18/19 37.5 32.50 37.25
GILD 190118C00040000 C 01/18/19 40.0 31.25 34.30
GILD 190118C00042500 C 01/18/19 42.5 28.95 32.40
GILD 190118C00045000 C 01/18/19 45.0 27.60 30.35
GILD 190118C00047500 C 01/18/19 47.5 25.45 28.20
GILD 190118C00050000 C 01/18/19 50.0 24.25 26.30
GILD 190118C00055000 C 01/18/19 55.0 20.00 22.90
GILD 190118C00060000 C 01/18/19 60.0 17.20 19.75
GILD 190118C00065000 C 01/18/19 65.0 14.30 16.80
GILD 190118C00067500 C 01/18/19 67.5 13.10 14.00
GILD 190118C00070000 C 01/18/19 70.0 12.50 14.40
GILD 190118C00072500 C 01/18/19 72.5 11.30 13.20
GILD 190118C00075000 C 01/18/19 75.0 10.20 11.45
GILD 190118C00077500 C 01/18/19 77.5 8.90 10.55
GILD 190118C00080000 C 01/18/19 80.0 8.50 8.80
GILD 190118C00082500 C 01/18/19 82.5 6.85 9.15
GILD 190118C00085000 C 01/18/19 85.0 6.45 7.45
GILD 190118C00090000 C 01/18/19 90.0 5.85 6.50
GILD 190118C00095000 C 01/18/19 95.0 4.25 5.55
GILD 190118C00100000 C 01/18/19 100.0 3.55 4.45
GILD 190118C00105000 C 01/18/19 105.0 2.78 3.65
GILD 190118C00110000 C 01/18/19 110.0 2.32 2.98
GILD 190118C00115000 C 01/18/19 115.0 1.65 2.63
GILD 190118P00037500 P 01/18/19 37.5 0.75 1.68
GILD 190118P00040000 P 01/18/19 40.0 1.40 1.82
GILD 190118P00042500 P 01/18/19 42.5 1.80 2.51
GILD 190118P00045000 P 01/18/19 45.0 2.01 2.99
GILD 190118P00047500 P 01/18/19 47.5 2.35 3.55
GILD 190118P00050000 P 01/18/19 50.0 2.95 3.95
GILD 190118P00055000 P 01/18/19 55.0 4.35 5.40
GILD 190118P00060000 P 01/18/19 60.0 6.00 7.00
GILD 190118P00065000 P 01/18/19 65.0 8.00 9.45
GILD 190118P00067500 P 01/18/19 67.5 9.30 10.45
GILD 190118P00070000 P 01/18/19 70.0 10.60 11.60
GILD 190118P00072500 P 01/18/19 72.5 11.50 13.25
GILD 190118P00075000 P 01/18/19 75.0 12.75 14.55
GILD 190118P00077500 P 01/18/19 77.5 14.30 16.80
GILD 190118P00080000 P 01/18/19 80.0 15.90 17.50
GILD 190118P00082500 P 01/18/19 82.5 17.50 20.05
GILD 190118P00085000 P 01/18/19 85.0 19.25 21.70
GILD 190118P00090000 P 01/18/19 90.0 22.65 25.50
GILD 190118P00095000 P 01/18/19 95.0 26.20 29.25
GILD 190118P00100000 P 01/18/19 100.0 30.25 32.80
GILD 190118P00105000 P 01/18/19 105.0 34.40 37.35
GILD 190118P00110000 P 01/18/19 110.0 38.90 41.65
GILD 190118P00115000 P 01/18/19 115.0 43.30 46.15

OPRA data is delayed 15 minutes.