Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-07-11)Premium Content

Gilead Sciences Inc (GILD)
As of Jul 31 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 140801C00065000 C 08/01/14 65.0 26.10 27.55
GILD 140801C00070000 C 08/01/14 70.0 21.15 22.55
GILD 140801C00070500 C 08/01/14 70.5 20.60 22.05
GILD 140801C00071000 C 08/01/14 71.0 20.15 21.55
GILD 140801C00071500 C 08/01/14 71.5 19.65 21.05
GILD 140801C00072000 C 08/01/14 72.0 19.20 20.55
GILD 140801C00072500 C 08/01/14 72.5 18.70 19.85
GILD 140801C00073000 C 08/01/14 73.0 18.20 19.55
GILD 140801C00073500 C 08/01/14 73.5 17.65 19.05
GILD 140801C00074000 C 08/01/14 74.0 17.20 18.55
GILD 140801C00074500 C 08/01/14 74.5 16.65 18.10
GILD 140801C00075000 C 08/01/14 75.0 16.10 17.15
GILD 140801C00076000 C 08/01/14 76.0 15.10 16.15
GILD 140801C00077000 C 08/01/14 77.0 14.20 15.15
GILD 140801C00078000 C 08/01/14 78.0 13.15 14.15
GILD 140801C00079000 C 08/01/14 79.0 12.20 13.55
GILD 140801C00080000 C 08/01/14 80.0 11.20 12.55
GILD 140801C00081000 C 08/01/14 81.0 10.15 11.15
GILD 140801C00082000 C 08/01/14 82.0 9.20 10.10
GILD 140801C00083000 C 08/01/14 83.0 8.20 9.15
GILD 140801C00084000 C 08/01/14 84.0 7.20 8.10
GILD 140801C00085000 C 08/01/14 85.0 6.20 7.15
GILD 140801C00086000 C 08/01/14 86.0 5.25 5.95
GILD 140801C00087000 C 08/01/14 87.0 4.25 5.00
GILD 140801C00088000 C 08/01/14 88.0 3.25 4.55
GILD 140801C00089000 C 08/01/14 89.0 2.59 2.91
GILD 140801C00090000 C 08/01/14 90.0 1.62 1.91
GILD 140801C00091000 C 08/01/14 91.0 0.91 1.07
GILD 140801C00092000 C 08/01/14 92.0 0.38 0.47
GILD 140801C00093000 C 08/01/14 93.0 0.11 0.16
GILD 140801C00094000 C 08/01/14 94.0 0.03 0.05
GILD 140801C00095000 C 08/01/14 95.0 0.00 0.02
GILD 140801C00096000 C 08/01/14 96.0 0.00 0.04
GILD 140801C00097000 C 08/01/14 97.0 0.00 0.05
GILD 140801C00098000 C 08/01/14 98.0 0.00 0.04
GILD 140801C00099000 C 08/01/14 99.0 0.00 0.04
GILD 140801C00100000 C 08/01/14 100.0 0.00 0.04
GILD 140801C00101000 C 08/01/14 101.0 0.00 0.04
GILD 140801C00102000 C 08/01/14 102.0 0.00 0.04
GILD 140801C00103000 C 08/01/14 103.0 0.00 0.04
GILD 140801C00104000 C 08/01/14 104.0 0.00 0.04
GILD 140801C00105000 C 08/01/14 105.0 0.00 0.02
GILD 140801C00106000 C 08/01/14 106.0 0.00 0.04
GILD 140801C00110000 C 08/01/14 110.0 0.00 0.04
GILD 140801C00115000 C 08/01/14 115.0 0.00 0.04
GILD 140801C00120000 C 08/01/14 120.0 0.00 0.04
GILD 140801C00125000 C 08/01/14 125.0 0.00 0.04
GILD 140801C00130000 C 08/01/14 130.0 0.00 0.04
GILD 140801C00135000 C 08/01/14 135.0 0.00 0.04
GILD 140801P00065000 P 08/01/14 65.0 0.00 0.02
GILD 140801P00070000 P 08/01/14 70.0 0.00 0.02
GILD 140801P00070500 P 08/01/14 70.5 0.00 0.02
GILD 140801P00071000 P 08/01/14 71.0 0.00 0.02
GILD 140801P00071500 P 08/01/14 71.5 0.00 0.02
GILD 140801P00072000 P 08/01/14 72.0 0.00 0.02
GILD 140801P00072500 P 08/01/14 72.5 0.00 0.02
GILD 140801P00073000 P 08/01/14 73.0 0.00 0.02
GILD 140801P00073500 P 08/01/14 73.5 0.00 0.02
GILD 140801P00074000 P 08/01/14 74.0 0.00 0.02
GILD 140801P00074500 P 08/01/14 74.5 0.00 0.02
GILD 140801P00075000 P 08/01/14 75.0 0.00 0.02
GILD 140801P00076000 P 08/01/14 76.0 0.00 0.02
GILD 140801P00077000 P 08/01/14 77.0 0.00 0.02
GILD 140801P00078000 P 08/01/14 78.0 0.00 0.02
GILD 140801P00079000 P 08/01/14 79.0 0.00 0.02
GILD 140801P00080000 P 08/01/14 80.0 0.00 0.02
GILD 140801P00081000 P 08/01/14 81.0 0.00 0.03
GILD 140801P00082000 P 08/01/14 82.0 0.00 0.02
GILD 140801P00083000 P 08/01/14 83.0 0.00 0.03
GILD 140801P00084000 P 08/01/14 84.0 0.00 0.02
GILD 140801P00085000 P 08/01/14 85.0 0.00 0.03
GILD 140801P00086000 P 08/01/14 86.0 0.00 0.02
GILD 140801P00087000 P 08/01/14 87.0 0.00 0.05
GILD 140801P00088000 P 08/01/14 88.0 0.00 0.05
GILD 140801P00089000 P 08/01/14 89.0 0.06 0.08
GILD 140801P00090000 P 08/01/14 90.0 0.12 0.16
GILD 140801P00091000 P 08/01/14 91.0 0.33 0.40
GILD 140801P00092000 P 08/01/14 92.0 0.74 0.88
GILD 140801P00093000 P 08/01/14 93.0 1.38 1.64
GILD 140801P00094000 P 08/01/14 94.0 2.25 2.50
GILD 140801P00095000 P 08/01/14 95.0 3.05 3.80
GILD 140801P00096000 P 08/01/14 96.0 3.30 4.85
GILD 140801P00097000 P 08/01/14 97.0 5.00 5.80
GILD 140801P00098000 P 08/01/14 98.0 5.40 6.85
GILD 140801P00099000 P 08/01/14 99.0 6.50 7.55
GILD 140801P00100000 P 08/01/14 100.0 7.45 8.85
GILD 140801P00101000 P 08/01/14 101.0 8.45 9.85
GILD 140801P00102000 P 08/01/14 102.0 9.45 10.85
GILD 140801P00103000 P 08/01/14 103.0 10.45 11.85
GILD 140801P00104000 P 08/01/14 104.0 11.45 12.85
GILD 140801P00105000 P 08/01/14 105.0 12.45 13.85
GILD 140801P00106000 P 08/01/14 106.0 13.45 14.85
GILD 140801P00110000 P 08/01/14 110.0 17.45 18.95
GILD 140801P00115000 P 08/01/14 115.0 22.45 23.95
GILD 140801P00120000 P 08/01/14 120.0 27.45 28.95
GILD 140801P00125000 P 08/01/14 125.0 32.45 33.95
GILD 140801P00130000 P 08/01/14 130.0 37.45 38.95
GILD 140801P00135000 P 08/01/14 135.0 42.45 44.25
GILD 140808C00070000 C 08/08/14 70.0 21.05 22.80
GILD 140808C00071000 C 08/08/14 71.0 20.15 21.80
GILD 140808C00071500 C 08/08/14 71.5 19.65 21.30
GILD 140808C00072000 C 08/08/14 72.0 19.15 20.80
GILD 140808C00072500 C 08/08/14 72.5 18.65 20.30
GILD 140808C00073000 C 08/08/14 73.0 18.15 19.80
GILD 140808C00073500 C 08/08/14 73.5 17.65 19.30
GILD 140808C00074000 C 08/08/14 74.0 17.15 18.80
GILD 140808C00074500 C 08/08/14 74.5 16.65 18.30
GILD 140808C00075000 C 08/08/14 75.0 16.15 17.85
GILD 140808C00076000 C 08/08/14 76.0 15.15 16.85
GILD 140808C00077000 C 08/08/14 77.0 14.20 15.90
GILD 140808C00078000 C 08/08/14 78.0 13.15 14.95
GILD 140808C00079000 C 08/08/14 79.0 12.10 13.95
GILD 140808C00080000 C 08/08/14 80.0 11.15 13.00
GILD 140808C00081000 C 08/08/14 81.0 10.10 11.30
GILD 140808C00082000 C 08/08/14 82.0 9.25 10.15
GILD 140808C00083000 C 08/08/14 83.0 8.15 10.15
GILD 140808C00084000 C 08/08/14 84.0 7.15 9.20
GILD 140808C00085000 C 08/08/14 85.0 6.20 8.25
GILD 140808C00086000 C 08/08/14 86.0 5.30 6.25
GILD 140808C00087000 C 08/08/14 87.0 4.50 5.25
GILD 140808C00088000 C 08/08/14 88.0 3.90 4.20
GILD 140808C00089000 C 08/08/14 89.0 3.15 3.35
GILD 140808C00090000 C 08/08/14 90.0 2.36 2.57
GILD 140808C00091000 C 08/08/14 91.0 1.74 1.97
GILD 140808C00092000 C 08/08/14 92.0 1.29 1.41
GILD 140808C00093000 C 08/08/14 93.0 0.89 0.96
GILD 140808C00094000 C 08/08/14 94.0 0.59 0.65
GILD 140808C00095000 C 08/08/14 95.0 0.37 0.46
GILD 140808C00096000 C 08/08/14 96.0 0.22 0.29
GILD 140808C00097000 C 08/08/14 97.0 0.13 0.19
GILD 140808C00098000 C 08/08/14 98.0 0.06 0.17
GILD 140808C00099000 C 08/08/14 99.0 0.04 0.14
GILD 140808C00100000 C 08/08/14 100.0 0.03 0.14
GILD 140808C00101000 C 08/08/14 101.0 0.01 0.14
GILD 140808C00102000 C 08/08/14 102.0 0.01 0.11
GILD 140808C00103000 C 08/08/14 103.0 0.00 0.14
GILD 140808C00104000 C 08/08/14 104.0 0.00 0.13
GILD 140808C00105000 C 08/08/14 105.0 0.00 0.11
GILD 140808C00106000 C 08/08/14 106.0 0.00 0.09
GILD 140808C00107000 C 08/08/14 107.0 0.00 0.07
GILD 140808C00108000 C 08/08/14 108.0 0.00 0.06
GILD 140808C00109000 C 08/08/14 109.0 0.00 0.05
GILD 140808C00110000 C 08/08/14 110.0 0.00 0.06
GILD 140808C00115000 C 08/08/14 115.0 0.00 0.04
GILD 140808C00120000 C 08/08/14 120.0 0.00 0.04
GILD 140808C00125000 C 08/08/14 125.0 0.00 0.04
GILD 140808C00130000 C 08/08/14 130.0 0.00 0.04
GILD 140808C00135000 C 08/08/14 135.0 0.00 0.04
GILD 140808P00070000 P 08/08/14 70.0 0.00 0.02
GILD 140808P00071000 P 08/08/14 71.0 0.00 0.02
GILD 140808P00071500 P 08/08/14 71.5 0.00 0.02
GILD 140808P00072000 P 08/08/14 72.0 0.00 0.02
GILD 140808P00072500 P 08/08/14 72.5 0.00 0.02
GILD 140808P00073000 P 08/08/14 73.0 0.00 0.04
GILD 140808P00073500 P 08/08/14 73.5 0.00 0.04
GILD 140808P00074000 P 08/08/14 74.0 0.00 0.04
GILD 140808P00074500 P 08/08/14 74.5 0.00 0.04
GILD 140808P00075000 P 08/08/14 75.0 0.00 0.04
GILD 140808P00076000 P 08/08/14 76.0 0.00 0.05
GILD 140808P00077000 P 08/08/14 77.0 0.00 0.02
GILD 140808P00078000 P 08/08/14 78.0 0.00 0.09
GILD 140808P00079000 P 08/08/14 79.0 0.00 0.13
GILD 140808P00080000 P 08/08/14 80.0 0.00 0.09
GILD 140808P00081000 P 08/08/14 81.0 0.00 0.10
GILD 140808P00082000 P 08/08/14 82.0 0.05 0.07
GILD 140808P00083000 P 08/08/14 83.0 0.04 0.09
GILD 140808P00084000 P 08/08/14 84.0 0.06 0.15
GILD 140808P00085000 P 08/08/14 85.0 0.05 0.16
GILD 140808P00086000 P 08/08/14 86.0 0.11 0.21
GILD 140808P00087000 P 08/08/14 87.0 0.22 0.29
GILD 140808P00088000 P 08/08/14 88.0 0.37 0.43
GILD 140808P00089000 P 08/08/14 89.0 0.55 0.63
GILD 140808P00090000 P 08/08/14 90.0 0.86 0.91
GILD 140808P00091000 P 08/08/14 91.0 1.22 1.29
GILD 140808P00092000 P 08/08/14 92.0 1.69 1.77
GILD 140808P00093000 P 08/08/14 93.0 2.27 2.46
GILD 140808P00094000 P 08/08/14 94.0 2.78 3.10
GILD 140808P00095000 P 08/08/14 95.0 3.65 3.85
GILD 140808P00096000 P 08/08/14 96.0 4.20 4.95
GILD 140808P00097000 P 08/08/14 97.0 5.05 5.90
GILD 140808P00098000 P 08/08/14 98.0 5.10 6.90
GILD 140808P00099000 P 08/08/14 99.0 6.10 8.00
GILD 140808P00100000 P 08/08/14 100.0 7.10 9.00
GILD 140808P00101000 P 08/08/14 101.0 8.15 10.00
GILD 140808P00102000 P 08/08/14 102.0 9.20 10.90
GILD 140808P00103000 P 08/08/14 103.0 10.25 11.90
GILD 140808P00104000 P 08/08/14 104.0 11.25 12.90
GILD 140808P00105000 P 08/08/14 105.0 12.30 13.90
GILD 140808P00106000 P 08/08/14 106.0 13.30 14.95
GILD 140808P00107000 P 08/08/14 107.0 14.35 15.90
GILD 140808P00108000 P 08/08/14 108.0 15.35 17.25
GILD 140808P00109000 P 08/08/14 109.0 16.40 17.90
GILD 140808P00110000 P 08/08/14 110.0 17.40 18.95
GILD 140808P00115000 P 08/08/14 115.0 22.45 23.95
GILD 140808P00120000 P 08/08/14 120.0 27.45 28.90
GILD 140808P00125000 P 08/08/14 125.0 32.45 33.85
GILD 140808P00130000 P 08/08/14 130.0 37.45 38.85
GILD 140808P00135000 P 08/08/14 135.0 42.45 44.35
GILD 140816C00040000 C 08/16/14 40.0 51.10 52.55
GILD 140816C00045000 C 08/16/14 45.0 46.10 47.55
GILD 140816C00050000 C 08/16/14 50.0 41.15 42.60
GILD 140816C00055000 C 08/16/14 55.0 36.10 37.75
GILD 140816C00057500 C 08/16/14 57.5 33.60 35.30
GILD 140816C00060000 C 08/16/14 60.0 31.10 32.85
GILD 140816C00062500 C 08/16/14 62.5 28.60 30.35
GILD 140816C00065000 C 08/16/14 65.0 26.10 27.85
GILD 140816C00067500 C 08/16/14 67.5 23.95 25.40
GILD 140816C00070000 C 08/16/14 70.0 21.45 22.00
GILD 140816C00072500 C 08/16/14 72.5 19.00 20.10
GILD 140816C00074000 C 08/16/14 74.0 17.15 19.00
GILD 140816C00074500 C 08/16/14 74.5 16.65 18.55
GILD 140816C00075000 C 08/16/14 75.0 16.25 17.00
GILD 140816C00076000 C 08/16/14 76.0 15.20 17.10
GILD 140816C00077500 C 08/16/14 77.5 13.80 14.65
GILD 140816C00079000 C 08/16/14 79.0 12.20 14.10
GILD 140816C00080000 C 08/16/14 80.0 11.30 12.10
GILD 140816C00081000 C 08/16/14 81.0 10.25 11.30
GILD 140816C00082500 C 08/16/14 82.5 8.85 9.60
GILD 140816C00084000 C 08/16/14 84.0 7.60 8.10
GILD 140816C00085000 C 08/16/14 85.0 6.85 7.00
GILD 140816C00086000 C 08/16/14 86.0 5.65 6.35
GILD 140816C00087500 C 08/16/14 87.5 4.55 4.90
GILD 140816C00089000 C 08/16/14 89.0 3.60 3.75
GILD 140816C00090000 C 08/16/14 90.0 2.93 3.05
GILD 140816C00091000 C 08/16/14 91.0 2.32 2.44
GILD 140816C00092500 C 08/16/14 92.5 1.61 1.69
GILD 140816C00094000 C 08/16/14 94.0 1.05 1.12
GILD 140816C00095000 C 08/16/14 95.0 0.76 0.84
GILD 140816C00096000 C 08/16/14 96.0 0.56 0.62
GILD 140816C00097500 C 08/16/14 97.5 0.33 0.38
GILD 140816C00099000 C 08/16/14 99.0 0.16 0.24
GILD 140816C00100000 C 08/16/14 100.0 0.11 0.17
GILD 140816C00101000 C 08/16/14 101.0 0.08 0.13
GILD 140816C00102000 C 08/16/14 102.0 0.05 0.09
GILD 140816C00105000 C 08/16/14 105.0 0.01 0.08
GILD 140816C00110000 C 08/16/14 110.0 0.00 0.08
GILD 140816C00115000 C 08/16/14 115.0 0.00 0.04
GILD 140816C00120000 C 08/16/14 120.0 0.00 0.04
GILD 140816C00125000 C 08/16/14 125.0 0.00 0.04
GILD 140816C00130000 C 08/16/14 130.0 0.00 0.04
GILD 140816C00135000 C 08/16/14 135.0 0.00 0.04
GILD 140816P00040000 P 08/16/14 40.0 0.00 0.02
GILD 140816P00045000 P 08/16/14 45.0 0.00 0.02
GILD 140816P00050000 P 08/16/14 50.0 0.00 0.02
GILD 140816P00055000 P 08/16/14 55.0 0.00 0.03
GILD 140816P00057500 P 08/16/14 57.5 0.00 0.03
GILD 140816P00060000 P 08/16/14 60.0 0.00 0.03
GILD 140816P00062500 P 08/16/14 62.5 0.00 0.03
GILD 140816P00065000 P 08/16/14 65.0 0.00 0.03
GILD 140816P00067500 P 08/16/14 67.5 0.00 0.04
GILD 140816P00070000 P 08/16/14 70.0 0.03 0.04
GILD 140816P00072500 P 08/16/14 72.5 0.02 0.05
GILD 140816P00074000 P 08/16/14 74.0 0.00 0.07
GILD 140816P00074500 P 08/16/14 74.5 0.00 0.07
GILD 140816P00075000 P 08/16/14 75.0 0.05 0.07
GILD 140816P00076000 P 08/16/14 76.0 0.01 0.09
GILD 140816P00077500 P 08/16/14 77.5 0.03 0.07
GILD 140816P00079000 P 08/16/14 79.0 0.04 0.10
GILD 140816P00080000 P 08/16/14 80.0 0.05 0.11
GILD 140816P00081000 P 08/16/14 81.0 0.07 0.13
GILD 140816P00082500 P 08/16/14 82.5 0.10 0.16
GILD 140816P00084000 P 08/16/14 84.0 0.19 0.24
GILD 140816P00085000 P 08/16/14 85.0 0.29 0.30
GILD 140816P00086000 P 08/16/14 86.0 0.36 0.45
GILD 140816P00087500 P 08/16/14 87.5 0.64 0.71
GILD 140816P00089000 P 08/16/14 89.0 1.01 1.09
GILD 140816P00090000 P 08/16/14 90.0 1.27 1.42
GILD 140816P00091000 P 08/16/14 91.0 1.71 1.85
GILD 140816P00092500 P 08/16/14 92.5 2.52 2.60
GILD 140816P00094000 P 08/16/14 94.0 3.35 3.55
GILD 140816P00095000 P 08/16/14 95.0 4.05 4.30
GILD 140816P00096000 P 08/16/14 96.0 4.75 5.05
GILD 140816P00097500 P 08/16/14 97.5 5.70 6.55
GILD 140816P00099000 P 08/16/14 99.0 6.40 8.00
GILD 140816P00100000 P 08/16/14 100.0 7.40 8.95
GILD 140816P00101000 P 08/16/14 101.0 8.05 9.95
GILD 140816P00102000 P 08/16/14 102.0 9.05 10.90
GILD 140816P00105000 P 08/16/14 105.0 12.15 13.90
GILD 140816P00110000 P 08/16/14 110.0 17.30 18.85
GILD 140816P00115000 P 08/16/14 115.0 22.40 23.90
GILD 140816P00120000 P 08/16/14 120.0 27.45 28.90
GILD 140816P00125000 P 08/16/14 125.0 32.45 33.90
GILD 140816P00130000 P 08/16/14 130.0 37.45 38.95
GILD 140816P00135000 P 08/16/14 135.0 42.45 44.25
GILD 140822C00070000 C 08/22/14 70.0 21.05 23.10
GILD 140822C00071000 C 08/22/14 71.0 20.05 22.15
GILD 140822C00072000 C 08/22/14 72.0 19.05 21.15
GILD 140822C00073000 C 08/22/14 73.0 18.10 20.00
GILD 140822C00074000 C 08/22/14 74.0 17.10 19.25
GILD 140822C00074500 C 08/22/14 74.5 16.60 18.80
GILD 140822C00075000 C 08/22/14 75.0 16.10 18.30
GILD 140822C00076000 C 08/22/14 76.0 15.10 17.35
GILD 140822C00077000 C 08/22/14 77.0 14.20 16.40
GILD 140822C00078000 C 08/22/14 78.0 13.20 15.45
GILD 140822C00079000 C 08/22/14 79.0 12.35 13.25
GILD 140822C00080000 C 08/22/14 80.0 11.25 13.55
GILD 140822C00081000 C 08/22/14 81.0 10.30 12.60
GILD 140822C00082000 C 08/22/14 82.0 9.25 11.60
GILD 140822C00083000 C 08/22/14 83.0 8.55 9.30
GILD 140822C00084000 C 08/22/14 84.0 7.55 9.70
GILD 140822C00085000 C 08/22/14 85.0 6.80 8.00
GILD 140822C00086000 C 08/22/14 86.0 5.85 6.80
GILD 140822C00087000 C 08/22/14 87.0 5.10 5.85
GILD 140822C00088000 C 08/22/14 88.0 4.65 5.30
GILD 140822C00089000 C 08/22/14 89.0 3.65 4.60
GILD 140822C00090000 C 08/22/14 90.0 3.30 3.55
GILD 140822C00091000 C 08/22/14 91.0 2.71 2.92
GILD 140822C00092000 C 08/22/14 92.0 2.24 2.37
GILD 140822C00093000 C 08/22/14 93.0 1.72 1.90
GILD 140822C00094000 C 08/22/14 94.0 1.43 1.51
GILD 140822C00095000 C 08/22/14 95.0 1.09 1.22
GILD 140822C00096000 C 08/22/14 96.0 0.75 0.93
GILD 140822C00097000 C 08/22/14 97.0 0.63 0.72
GILD 140822C00098000 C 08/22/14 98.0 0.34 0.61
GILD 140822C00099000 C 08/22/14 99.0 0.24 0.52
GILD 140822C00100000 C 08/22/14 100.0 0.23 0.39
GILD 140822C00101000 C 08/22/14 101.0 0.12 0.32
GILD 140822C00102000 C 08/22/14 102.0 0.08 0.27
GILD 140822C00103000 C 08/22/14 103.0 0.08 0.25
GILD 140822C00105000 C 08/22/14 105.0 0.04 0.22
GILD 140822C00110000 C 08/22/14 110.0 0.00 0.20
GILD 140822C00115000 C 08/22/14 115.0 0.00 0.11
GILD 140822C00120000 C 08/22/14 120.0 0.00 0.07
GILD 140822C00125000 C 08/22/14 125.0 0.00 0.05
GILD 140822C00130000 C 08/22/14 130.0 0.00 0.05
GILD 140822C00135000 C 08/22/14 135.0 0.00 0.04
GILD 140822P00070000 P 08/22/14 70.0 0.00 0.09
GILD 140822P00071000 P 08/22/14 71.0 0.00 0.12
GILD 140822P00072000 P 08/22/14 72.0 0.00 0.14
GILD 140822P00073000 P 08/22/14 73.0 0.00 0.16
GILD 140822P00074000 P 08/22/14 74.0 0.00 0.19
GILD 140822P00074500 P 08/22/14 74.5 0.01 0.21
GILD 140822P00075000 P 08/22/14 75.0 0.01 0.23
GILD 140822P00076000 P 08/22/14 76.0 0.01 0.20
GILD 140822P00077000 P 08/22/14 77.0 0.02 0.19
GILD 140822P00078000 P 08/22/14 78.0 0.02 0.19
GILD 140822P00079000 P 08/22/14 79.0 0.03 0.25
GILD 140822P00080000 P 08/22/14 80.0 0.04 0.24
GILD 140822P00081000 P 08/22/14 81.0 0.06 0.25
GILD 140822P00082000 P 08/22/14 82.0 0.09 0.28
GILD 140822P00083000 P 08/22/14 83.0 0.13 0.37
GILD 140822P00084000 P 08/22/14 84.0 0.17 0.46
GILD 140822P00085000 P 08/22/14 85.0 0.30 0.59
GILD 140822P00086000 P 08/22/14 86.0 0.35 0.73
GILD 140822P00087000 P 08/22/14 87.0 0.62 0.91
GILD 140822P00088000 P 08/22/14 88.0 1.05 1.16
GILD 140822P00089000 P 08/22/14 89.0 1.33 1.47
GILD 140822P00090000 P 08/22/14 90.0 1.72 1.85
GILD 140822P00091000 P 08/22/14 91.0 2.09 2.31
GILD 140822P00092000 P 08/22/14 92.0 2.58 2.77
GILD 140822P00093000 P 08/22/14 93.0 3.10 3.30
GILD 140822P00094000 P 08/22/14 94.0 3.40 4.00
GILD 140822P00095000 P 08/22/14 95.0 4.05 4.80
GILD 140822P00096000 P 08/22/14 96.0 5.00 5.40
GILD 140822P00097000 P 08/22/14 97.0 4.95 6.15
GILD 140822P00098000 P 08/22/14 98.0 5.30 7.30
GILD 140822P00099000 P 08/22/14 99.0 6.25 8.25
GILD 140822P00100000 P 08/22/14 100.0 7.25 9.15
GILD 140822P00101000 P 08/22/14 101.0 7.90 10.05
GILD 140822P00102000 P 08/22/14 102.0 9.00 11.05
GILD 140822P00103000 P 08/22/14 103.0 9.95 12.00
GILD 140822P00105000 P 08/22/14 105.0 12.00 14.05
GILD 140822P00110000 P 08/22/14 110.0 17.15 19.00
GILD 140822P00115000 P 08/22/14 115.0 22.25 24.45
GILD 140822P00120000 P 08/22/14 120.0 27.35 29.30
GILD 140822P00125000 P 08/22/14 125.0 32.45 34.25
GILD 140822P00130000 P 08/22/14 130.0 37.45 39.25
GILD 140822P00135000 P 08/22/14 135.0 42.45 44.25
GILD 140829C00073000 C 08/29/14 73.0 18.15 20.40
GILD 140829C00074000 C 08/29/14 74.0 17.15 19.50
GILD 140829C00074500 C 08/29/14 74.5 16.65 19.00
GILD 140829C00075000 C 08/29/14 75.0 16.15 18.50
GILD 140829C00076000 C 08/29/14 76.0 15.15 17.55
GILD 140829C00077000 C 08/29/14 77.0 14.25 16.60
GILD 140829C00078000 C 08/29/14 78.0 13.30 15.65
GILD 140829C00079000 C 08/29/14 79.0 12.25 14.65
GILD 140829C00080000 C 08/29/14 80.0 11.30 13.65
GILD 140829C00081000 C 08/29/14 81.0 10.40 12.70
GILD 140829C00082000 C 08/29/14 82.0 9.40 11.75
GILD 140829C00083000 C 08/29/14 83.0 8.55 10.80
GILD 140829C00084000 C 08/29/14 84.0 7.70 9.85
GILD 140829C00085000 C 08/29/14 85.0 7.05 8.15
GILD 140829C00086000 C 08/29/14 86.0 6.05 8.00
GILD 140829C00087000 C 08/29/14 87.0 5.30 7.00
GILD 140829C00088000 C 08/29/14 88.0 4.65 5.80
GILD 140829C00089000 C 08/29/14 89.0 4.05 4.85
GILD 140829C00090000 C 08/29/14 90.0 3.45 4.00
GILD 140829C00091000 C 08/29/14 91.0 3.10 3.35
GILD 140829C00092000 C 08/29/14 92.0 2.59 2.78
GILD 140829C00093000 C 08/29/14 93.0 2.01 2.38
GILD 140829C00094000 C 08/29/14 94.0 1.67 1.97
GILD 140829C00095000 C 08/29/14 95.0 1.35 1.63
GILD 140829C00096000 C 08/29/14 96.0 0.99 1.38
GILD 140829C00097000 C 08/29/14 97.0 0.87 1.07
GILD 140829C00098000 C 08/29/14 98.0 0.61 0.96
GILD 140829C00099000 C 08/29/14 99.0 0.50 0.84
GILD 140829C00100000 C 08/29/14 100.0 0.31 0.66
GILD 140829C00101000 C 08/29/14 101.0 0.24 0.51
GILD 140829C00102000 C 08/29/14 102.0 0.17 0.44
GILD 140829C00103000 C 08/29/14 103.0 0.13 0.38
GILD 140829C00104000 C 08/29/14 104.0 0.13 0.32
GILD 140829C00105000 C 08/29/14 105.0 0.09 0.26
GILD 140829C00106000 C 08/29/14 106.0 0.07 0.22
GILD 140829C00110000 C 08/29/14 110.0 0.02 0.24
GILD 140829C00115000 C 08/29/14 115.0 0.00 0.19
GILD 140829C00120000 C 08/29/14 120.0 0.00 0.13
GILD 140829C00125000 C 08/29/14 125.0 0.00 0.08
GILD 140829C00130000 C 08/29/14 130.0 0.00 0.06
GILD 140829C00135000 C 08/29/14 135.0 0.00 0.05
GILD 140829P00073000 P 08/29/14 73.0 0.01 0.25
GILD 140829P00074000 P 08/29/14 74.0 0.02 0.25
GILD 140829P00074500 P 08/29/14 74.5 0.01 0.25
GILD 140829P00075000 P 08/29/14 75.0 0.02 0.14
GILD 140829P00076000 P 08/29/14 76.0 0.02 0.19
GILD 140829P00077000 P 08/29/14 77.0 0.03 0.22
GILD 140829P00078000 P 08/29/14 78.0 0.04 0.22
GILD 140829P00079000 P 08/29/14 79.0 0.04 0.24
GILD 140829P00080000 P 08/29/14 80.0 0.10 0.27
GILD 140829P00081000 P 08/29/14 81.0 0.13 0.34
GILD 140829P00082000 P 08/29/14 82.0 0.17 0.42
GILD 140829P00083000 P 08/29/14 83.0 0.22 0.51
GILD 140829P00084000 P 08/29/14 84.0 0.32 0.64
GILD 140829P00085000 P 08/29/14 85.0 0.40 0.80
GILD 140829P00086000 P 08/29/14 86.0 0.51 1.02
GILD 140829P00087000 P 08/29/14 87.0 0.90 1.26
GILD 140829P00088000 P 08/29/14 88.0 0.90 1.54
GILD 140829P00089000 P 08/29/14 89.0 1.39 1.86
GILD 140829P00090000 P 08/29/14 90.0 1.75 2.25
GILD 140829P00091000 P 08/29/14 91.0 2.20 2.69
GILD 140829P00092000 P 08/29/14 92.0 2.92 3.10
GILD 140829P00093000 P 08/29/14 93.0 3.30 3.80
GILD 140829P00094000 P 08/29/14 94.0 3.90 4.45
GILD 140829P00095000 P 08/29/14 95.0 3.95 5.10
GILD 140829P00096000 P 08/29/14 96.0 5.00 5.85
GILD 140829P00097000 P 08/29/14 97.0 4.85 6.70
GILD 140829P00098000 P 08/29/14 98.0 5.55 7.55
GILD 140829P00099000 P 08/29/14 99.0 6.30 8.40
GILD 140829P00100000 P 08/29/14 100.0 7.15 9.20
GILD 140829P00101000 P 08/29/14 101.0 8.00 10.20
GILD 140829P00102000 P 08/29/14 102.0 9.00 11.20
GILD 140829P00103000 P 08/29/14 103.0 9.85 12.10
GILD 140829P00104000 P 08/29/14 104.0 10.85 13.05
GILD 140829P00105000 P 08/29/14 105.0 11.90 14.05
GILD 140829P00106000 P 08/29/14 106.0 12.90 14.95
GILD 140829P00110000 P 08/29/14 110.0 17.00 19.00
GILD 140829P00115000 P 08/29/14 115.0 22.10 24.00
GILD 140829P00120000 P 08/29/14 120.0 27.05 29.75
GILD 140829P00125000 P 08/29/14 125.0 32.30 34.50
GILD 140829P00130000 P 08/29/14 130.0 37.35 40.00
GILD 140829P00135000 P 08/29/14 135.0 42.45 44.25
GILD 140905C00073000 C 09/05/14 73.0 18.15 20.55
GILD 140905C00074000 C 09/05/14 74.0 17.25 19.60
GILD 140905C00074500 C 09/05/14 74.5 16.70 19.05
GILD 140905C00075000 C 09/05/14 75.0 16.20 18.65
GILD 140905C00076000 C 09/05/14 76.0 15.25 17.65
GILD 140905C00077000 C 09/05/14 77.0 14.30 16.65
GILD 140905C00078000 C 09/05/14 78.0 13.30 15.65
GILD 140905C00079000 C 09/05/14 79.0 12.35 14.70
GILD 140905C00080000 C 09/05/14 80.0 11.40 12.90
GILD 140905C00081000 C 09/05/14 81.0 10.45 12.80
GILD 140905C00082000 C 09/05/14 82.0 9.55 11.90
GILD 140905C00083000 C 09/05/14 83.0 8.65 10.90
GILD 140905C00084000 C 09/05/14 84.0 7.95 9.95
GILD 140905C00085000 C 09/05/14 85.0 7.20 8.15
GILD 140905C00086000 C 09/05/14 86.0 6.30 8.20
GILD 140905C00087000 C 09/05/14 87.0 5.65 7.35
GILD 140905C00088000 C 09/05/14 88.0 5.10 6.30
GILD 140905C00089000 C 09/05/14 89.0 4.60 5.10
GILD 140905C00090000 C 09/05/14 90.0 4.00 4.20
GILD 140905C00091000 C 09/05/14 91.0 3.40 3.75
GILD 140905C00092000 C 09/05/14 92.0 2.91 3.05
GILD 140905C00093000 C 09/05/14 93.0 2.31 2.65
GILD 140905C00094000 C 09/05/14 94.0 1.96 2.38
GILD 140905C00095000 C 09/05/14 95.0 1.52 2.12
GILD 140905C00096000 C 09/05/14 96.0 1.19 1.87
GILD 140905C00097000 C 09/05/14 97.0 0.97 1.54
GILD 140905C00098000 C 09/05/14 98.0 0.79 1.30
GILD 140905C00099000 C 09/05/14 99.0 0.63 1.06
GILD 140905C00100000 C 09/05/14 100.0 0.45 0.86
GILD 140905C00101000 C 09/05/14 101.0 0.35 0.70
GILD 140905C00102000 C 09/05/14 102.0 0.31 0.48
GILD 140905C00103000 C 09/05/14 103.0 0.24 0.48
GILD 140905C00104000 C 09/05/14 104.0 0.18 0.42
GILD 140905C00105000 C 09/05/14 105.0 0.14 0.36
GILD 140905C00106000 C 09/05/14 106.0 0.09 0.28
GILD 140905P00073000 P 09/05/14 73.0 0.02 0.19
GILD 140905P00074000 P 09/05/14 74.0 0.02 0.19
GILD 140905P00074500 P 09/05/14 74.5 0.04 0.20
GILD 140905P00075000 P 09/05/14 75.0 0.04 0.21
GILD 140905P00076000 P 09/05/14 76.0 0.03 0.22
GILD 140905P00077000 P 09/05/14 77.0 0.04 0.23
GILD 140905P00078000 P 09/05/14 78.0 0.07 0.27
GILD 140905P00079000 P 09/05/14 79.0 0.11 0.29
GILD 140905P00080000 P 09/05/14 80.0 0.16 0.37
GILD 140905P00081000 P 09/05/14 81.0 0.21 0.42
GILD 140905P00082000 P 09/05/14 82.0 0.26 0.57
GILD 140905P00083000 P 09/05/14 83.0 0.34 0.70
GILD 140905P00084000 P 09/05/14 84.0 0.43 0.84
GILD 140905P00085000 P 09/05/14 85.0 0.60 1.02
GILD 140905P00086000 P 09/05/14 86.0 0.77 1.25
GILD 140905P00087000 P 09/05/14 87.0 0.85 1.45
GILD 140905P00088000 P 09/05/14 88.0 1.29 1.74
GILD 140905P00089000 P 09/05/14 89.0 1.73 2.12
GILD 140905P00090000 P 09/05/14 90.0 2.31 2.50
GILD 140905P00091000 P 09/05/14 91.0 2.39 3.05
GILD 140905P00092000 P 09/05/14 92.0 3.10 3.45
GILD 140905P00093000 P 09/05/14 93.0 3.45 4.15
GILD 140905P00094000 P 09/05/14 94.0 4.20 4.75
GILD 140905P00095000 P 09/05/14 95.0 4.35 5.40
GILD 140905P00096000 P 09/05/14 96.0 4.80 6.20
GILD 140905P00097000 P 09/05/14 97.0 5.10 6.85
GILD 140905P00098000 P 09/05/14 98.0 5.75 7.65
GILD 140905P00099000 P 09/05/14 99.0 6.55 8.50
GILD 140905P00100000 P 09/05/14 100.0 7.35 9.40
GILD 140905P00101000 P 09/05/14 101.0 8.20 10.25
GILD 140905P00102000 P 09/05/14 102.0 9.15 11.30
GILD 140905P00103000 P 09/05/14 103.0 9.80 12.15
GILD 140905P00104000 P 09/05/14 104.0 10.80 13.10
GILD 140905P00105000 P 09/05/14 105.0 11.80 14.00
GILD 140905P00106000 P 09/05/14 106.0 12.80 15.05
GILD 140912C00076000 C 09/12/14 76.0 14.00 17.80
GILD 140912C00077000 C 09/12/14 77.0 13.95 17.00
GILD 140912C00078000 C 09/12/14 78.0 12.05 15.85
GILD 140912C00079000 C 09/12/14 79.0 12.45 14.05
GILD 140912C00080000 C 09/12/14 80.0 11.55 12.90
GILD 140912C00081000 C 09/12/14 81.0 10.65 13.00
GILD 140912C00082000 C 09/12/14 82.0 9.75 12.10
GILD 140912C00083000 C 09/12/14 83.0 8.95 10.05
GILD 140912C00084000 C 09/12/14 84.0 7.50 10.15
GILD 140912C00085000 C 09/12/14 85.0 7.35 8.15
GILD 140912C00086000 C 09/12/14 86.0 6.35 8.55
GILD 140912C00087000 C 09/12/14 87.0 5.75 7.70
GILD 140912C00088000 C 09/12/14 88.0 5.15 6.95
GILD 140912C00089000 C 09/12/14 89.0 4.55 5.95
GILD 140912C00090000 C 09/12/14 90.0 4.10 4.90
GILD 140912C00091000 C 09/12/14 91.0 3.40 4.15
GILD 140912C00092000 C 09/12/14 92.0 3.20 3.50
GILD 140912C00093000 C 09/12/14 93.0 2.55 3.05
GILD 140912C00094000 C 09/12/14 94.0 2.12 2.96
GILD 140912C00095000 C 09/12/14 95.0 1.76 2.45
GILD 140912C00096000 C 09/12/14 96.0 1.49 2.29
GILD 140912C00097000 C 09/12/14 97.0 1.24 1.77
GILD 140912C00098000 C 09/12/14 98.0 1.01 1.64
GILD 140912C00099000 C 09/12/14 99.0 0.82 1.38
GILD 140912C00100000 C 09/12/14 100.0 0.66 1.11
GILD 140912C00101000 C 09/12/14 101.0 0.53 0.96
GILD 140912C00102000 C 09/12/14 102.0 0.46 0.81
GILD 140912C00103000 C 09/12/14 103.0 0.34 0.68
GILD 140912C00104000 C 09/12/14 104.0 0.30 0.59
GILD 140912C00105000 C 09/12/14 105.0 0.24 0.50
GILD 140912C00106000 C 09/12/14 106.0 0.19 0.43
GILD 140912C00107000 C 09/12/14 107.0 0.15 0.37
GILD 140912C00108000 C 09/12/14 108.0 0.09 0.33
GILD 140912C00109000 C 09/12/14 109.0 0.00 0.50
GILD 140912C00110000 C 09/12/14 110.0 0.00 0.50
GILD 140912C00111000 C 09/12/14 111.0 0.00 0.50
GILD 140912P00076000 P 09/12/14 76.0 0.00 0.50
GILD 140912P00077000 P 09/12/14 77.0 0.00 0.51
GILD 140912P00078000 P 09/12/14 78.0 0.00 0.51
GILD 140912P00079000 P 09/12/14 79.0 0.13 0.40
GILD 140912P00080000 P 09/12/14 80.0 0.18 0.45
GILD 140912P00081000 P 09/12/14 81.0 0.25 0.55
GILD 140912P00082000 P 09/12/14 82.0 0.33 0.64
GILD 140912P00083000 P 09/12/14 83.0 0.43 0.77
GILD 140912P00084000 P 09/12/14 84.0 0.54 0.93
GILD 140912P00085000 P 09/12/14 85.0 0.68 1.13
GILD 140912P00086000 P 09/12/14 86.0 0.85 1.37
GILD 140912P00087000 P 09/12/14 87.0 1.03 1.64
GILD 140912P00088000 P 09/12/14 88.0 1.24 1.97
GILD 140912P00089000 P 09/12/14 89.0 1.52 2.36
GILD 140912P00090000 P 09/12/14 90.0 2.33 2.81
GILD 140912P00091000 P 09/12/14 91.0 3.05 3.25
GILD 140912P00092000 P 09/12/14 92.0 3.55 3.75
GILD 140912P00093000 P 09/12/14 93.0 3.70 4.40
GILD 140912P00094000 P 09/12/14 94.0 4.50 4.95
GILD 140912P00095000 P 09/12/14 95.0 4.35 5.70
GILD 140912P00096000 P 09/12/14 96.0 4.75 6.35
GILD 140912P00097000 P 09/12/14 97.0 5.25 7.10
GILD 140912P00098000 P 09/12/14 98.0 5.95 7.85
GILD 140912P00099000 P 09/12/14 99.0 6.70 8.70
GILD 140912P00100000 P 09/12/14 100.0 7.10 9.55
GILD 140912P00101000 P 09/12/14 101.0 8.30 10.40
GILD 140912P00102000 P 09/12/14 102.0 9.40 11.30
GILD 140912P00103000 P 09/12/14 103.0 10.30 12.25
GILD 140912P00104000 P 09/12/14 104.0 10.85 13.20
GILD 140912P00105000 P 09/12/14 105.0 11.80 14.10
GILD 140912P00106000 P 09/12/14 106.0 12.75 15.05
GILD 140912P00107000 P 09/12/14 107.0 13.75 16.00
GILD 140912P00108000 P 09/12/14 108.0 14.85 17.10
GILD 140912P00109000 P 09/12/14 109.0 15.60 18.65
GILD 140912P00110000 P 09/12/14 110.0 16.65 20.20
GILD 140912P00111000 P 09/12/14 111.0 17.85 20.60
GILD 140920C00050000 C 09/20/14 50.0 41.10 43.20
GILD 140920C00055000 C 09/20/14 55.0 36.15 38.25
GILD 140920C00060000 C 09/20/14 60.0 31.15 33.40
GILD 140920C00065000 C 09/20/14 65.0 26.20 28.60
GILD 140920C00070000 C 09/20/14 70.0 21.25 23.60
GILD 140920C00072500 C 09/20/14 72.5 18.85 21.15
GILD 140920C00075000 C 09/20/14 75.0 16.55 17.60
GILD 140920C00077500 C 09/20/14 77.5 14.20 15.10
GILD 140920C00080000 C 09/20/14 80.0 11.95 12.80
GILD 140920C00082500 C 09/20/14 82.5 9.80 10.50
GILD 140920C00085000 C 09/20/14 85.0 8.05 8.35
GILD 140920C00087500 C 09/20/14 87.5 6.25 6.45
GILD 140920C00090000 C 09/20/14 90.0 4.70 4.85
GILD 140920C00092500 C 09/20/14 92.5 3.45 3.55
GILD 140920C00095000 C 09/20/14 95.0 2.43 2.51
GILD 140920C00097500 C 09/20/14 97.5 1.67 1.74
GILD 140920C00100000 C 09/20/14 100.0 1.11 1.18
GILD 140920C00105000 C 09/20/14 105.0 0.45 0.48
GILD 140920C00110000 C 09/20/14 110.0 0.19 0.27
GILD 140920C00115000 C 09/20/14 115.0 0.08 0.18
GILD 140920C00120000 C 09/20/14 120.0 0.03 0.14
GILD 140920C00125000 C 09/20/14 125.0 0.01 0.11
GILD 140920C00130000 C 09/20/14 130.0 0.01 0.09
GILD 140920C00135000 C 09/20/14 135.0 0.00 0.08
GILD 140920P00050000 P 09/20/14 50.0 0.00 0.03
GILD 140920P00055000 P 09/20/14 55.0 0.00 0.02
GILD 140920P00060000 P 09/20/14 60.0 0.01 0.03
GILD 140920P00065000 P 09/20/14 65.0 0.03 0.10
GILD 140920P00070000 P 09/20/14 70.0 0.10 0.14
GILD 140920P00072500 P 09/20/14 72.5 0.15 0.19
GILD 140920P00075000 P 09/20/14 75.0 0.23 0.28
GILD 140920P00077500 P 09/20/14 77.5 0.35 0.43
GILD 140920P00080000 P 09/20/14 80.0 0.58 0.66
GILD 140920P00082500 P 09/20/14 82.5 0.90 1.00
GILD 140920P00085000 P 09/20/14 85.0 1.38 1.50
GILD 140920P00087500 P 09/20/14 87.5 2.06 2.22
GILD 140920P00090000 P 09/20/14 90.0 3.00 3.20
GILD 140920P00092500 P 09/20/14 92.5 4.20 4.40
GILD 140920P00095000 P 09/20/14 95.0 5.65 5.90
GILD 140920P00097500 P 09/20/14 97.5 7.35 7.60
GILD 140920P00100000 P 09/20/14 100.0 9.05 9.70
GILD 140920P00105000 P 09/20/14 105.0 12.30 14.20
GILD 140920P00110000 P 09/20/14 110.0 16.90 19.10
GILD 140920P00115000 P 09/20/14 115.0 21.85 24.05
GILD 140920P00120000 P 09/20/14 120.0 26.95 28.85
GILD 140920P00125000 P 09/20/14 125.0 32.05 33.90
GILD 140920P00130000 P 09/20/14 130.0 37.15 38.95
GILD 140920P00135000 P 09/20/14 135.0 42.20 43.95
GILD 141018C00060000 C 10/18/14 60.0 31.45 33.70
GILD 141018C00065000 C 10/18/14 65.0 26.45 28.75
GILD 141018C00070000 C 10/18/14 70.0 21.55 23.90
GILD 141018C00075000 C 10/18/14 75.0 17.25 18.75
GILD 141018C00080000 C 10/18/14 80.0 12.75 13.75
GILD 141018C00082500 C 10/18/14 82.5 10.60 11.70
GILD 141018C00085000 C 10/18/14 85.0 9.00 9.35
GILD 141018C00087500 C 10/18/14 87.5 7.35 7.55
GILD 141018C00090000 C 10/18/14 90.0 5.90 6.00
GILD 141018C00092500 C 10/18/14 92.5 4.65 4.75
GILD 141018C00095000 C 10/18/14 95.0 3.55 3.75
GILD 141018C00097500 C 10/18/14 97.5 2.75 2.85
GILD 141018C00100000 C 10/18/14 100.0 2.03 2.15
GILD 141018C00105000 C 10/18/14 105.0 1.10 1.20
GILD 141018C00110000 C 10/18/14 110.0 0.58 0.68
GILD 141018C00115000 C 10/18/14 115.0 0.31 0.39
GILD 141018C00120000 C 10/18/14 120.0 0.16 0.23
GILD 141018C00125000 C 10/18/14 125.0 0.09 0.21
GILD 141018C00130000 C 10/18/14 130.0 0.04 0.16
GILD 141018P00060000 P 10/18/14 60.0 0.15 0.25
GILD 141018P00065000 P 10/18/14 65.0 0.20 0.26
GILD 141018P00070000 P 10/18/14 70.0 0.32 0.41
GILD 141018P00075000 P 10/18/14 75.0 0.56 0.69
GILD 141018P00080000 P 10/18/14 80.0 1.18 1.30
GILD 141018P00082500 P 10/18/14 82.5 1.65 1.78
GILD 141018P00085000 P 10/18/14 85.0 2.29 2.43
GILD 141018P00087500 P 10/18/14 87.5 3.10 3.30
GILD 141018P00090000 P 10/18/14 90.0 4.15 4.30
GILD 141018P00092500 P 10/18/14 92.5 5.35 5.55
GILD 141018P00095000 P 10/18/14 95.0 6.80 7.00
GILD 141018P00097500 P 10/18/14 97.5 8.45 8.65
GILD 141018P00100000 P 10/18/14 100.0 10.25 10.45
GILD 141018P00105000 P 10/18/14 105.0 12.90 14.75
GILD 141018P00110000 P 10/18/14 110.0 18.40 19.35
GILD 141018P00115000 P 10/18/14 115.0 21.95 24.10
GILD 141018P00120000 P 10/18/14 120.0 26.65 29.15
GILD 141018P00125000 P 10/18/14 125.0 31.75 34.05
GILD 141018P00130000 P 10/18/14 130.0 36.90 38.90
GILD 141122C00035000 C 11/22/14 35.0 56.10 58.55
GILD 141122C00040000 C 11/22/14 40.0 51.10 53.40
GILD 141122C00045000 C 11/22/14 45.0 46.20 48.45
GILD 141122C00050000 C 11/22/14 50.0 41.20 43.75
GILD 141122C00055000 C 11/22/14 55.0 36.25 38.55
GILD 141122C00057500 C 11/22/14 57.5 33.80 36.30
GILD 141122C00060000 C 11/22/14 60.0 31.35 33.85
GILD 141122C00062500 C 11/22/14 62.5 28.95 31.40
GILD 141122C00065000 C 11/22/14 65.0 26.55 28.90
GILD 141122C00067500 C 11/22/14 67.5 24.30 26.50
GILD 141122C00070000 C 11/22/14 70.0 22.00 23.00
GILD 141122C00072500 C 11/22/14 72.5 19.70 21.85
GILD 141122C00075000 C 11/22/14 75.0 17.60 18.75
GILD 141122C00077500 C 11/22/14 77.5 15.55 16.45
GILD 141122C00080000 C 11/22/14 80.0 13.80 14.25
GILD 141122C00082500 C 11/22/14 82.5 11.90 12.20
GILD 141122C00085000 C 11/22/14 85.0 10.20 10.45
GILD 141122C00087500 C 11/22/14 87.5 8.65 8.90
GILD 141122C00090000 C 11/22/14 90.0 7.25 7.50
GILD 141122C00092500 C 11/22/14 92.5 6.05 6.25
GILD 141122C00095000 C 11/22/14 95.0 4.95 5.15
GILD 141122C00097500 C 11/22/14 97.5 4.05 4.25
GILD 141122C00100000 C 11/22/14 100.0 3.25 3.40
GILD 141122C00105000 C 11/22/14 105.0 2.07 2.22
GILD 141122C00110000 C 11/22/14 110.0 1.30 1.41
GILD 141122C00115000 C 11/22/14 115.0 0.82 0.92
GILD 141122C00120000 C 11/22/14 120.0 0.51 0.60
GILD 141122C00125000 C 11/22/14 125.0 0.36 0.41
GILD 141122C00130000 C 11/22/14 130.0 0.25 0.30
GILD 141122C00135000 C 11/22/14 135.0 0.12 0.23
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.05
GILD 141122P00040000 P 11/22/14 40.0 0.01 0.08
GILD 141122P00045000 P 11/22/14 45.0 0.05 0.10
GILD 141122P00050000 P 11/22/14 50.0 0.06 0.14
GILD 141122P00055000 P 11/22/14 55.0 0.13 0.19
GILD 141122P00057500 P 11/22/14 57.5 0.18 0.24
GILD 141122P00060000 P 11/22/14 60.0 0.21 0.30
GILD 141122P00062500 P 11/22/14 62.5 0.28 0.38
GILD 141122P00065000 P 11/22/14 65.0 0.36 0.45
GILD 141122P00067500 P 11/22/14 67.5 0.53 0.58
GILD 141122P00070000 P 11/22/14 70.0 0.66 0.78
GILD 141122P00072500 P 11/22/14 72.5 0.85 0.99
GILD 141122P00075000 P 11/22/14 75.0 1.23 1.29
GILD 141122P00077500 P 11/22/14 77.5 1.61 1.65
GILD 141122P00080000 P 11/22/14 80.0 2.08 2.21
GILD 141122P00082500 P 11/22/14 82.5 2.69 2.87
GILD 141122P00085000 P 11/22/14 85.0 3.45 3.65
GILD 141122P00087500 P 11/22/14 87.5 4.40 4.60
GILD 141122P00090000 P 11/22/14 90.0 5.50 5.70
GILD 141122P00092500 P 11/22/14 92.5 6.80 6.95
GILD 141122P00095000 P 11/22/14 95.0 8.15 8.35
GILD 141122P00097500 P 11/22/14 97.5 9.70 9.95
GILD 141122P00100000 P 11/22/14 100.0 11.45 11.65
GILD 141122P00105000 P 11/22/14 105.0 15.25 15.50
GILD 141122P00110000 P 11/22/14 110.0 18.20 20.00
GILD 141122P00115000 P 11/22/14 115.0 22.40 24.55
GILD 141122P00120000 P 11/22/14 120.0 27.20 29.25
GILD 141122P00125000 P 11/22/14 125.0 31.75 34.10
GILD 141122P00130000 P 11/22/14 130.0 36.60 39.00
GILD 141122P00135000 P 11/22/14 135.0 41.75 43.95
GILD 150117C00020000 C 01/17/15 20.0 71.10 73.70
GILD 150117C00022500 C 01/17/15 22.5 68.60 71.20
GILD 150117C00025000 C 01/17/15 25.0 65.15 68.75
GILD 150117C00027500 C 01/17/15 27.5 63.65 66.25
GILD 150117C00030000 C 01/17/15 30.0 61.15 63.85
GILD 150117C00031250 C 01/17/15 31.3 59.90 62.10
GILD 150117C00032500 C 01/17/15 32.5 58.65 60.95
GILD 150117C00033750 C 01/17/15 33.8 57.40 60.15
GILD 150117C00035000 C 01/17/15 35.0 55.05 58.95
GILD 150117C00036250 C 01/17/15 36.3 54.55 57.70
GILD 150117C00037500 C 01/17/15 37.5 53.75 56.25
GILD 150117C00038750 C 01/17/15 38.8 52.45 55.05
GILD 150117C00040000 C 01/17/15 40.0 51.40 53.50
GILD 150117C00041250 C 01/17/15 41.3 50.05 52.55
GILD 150117C00042500 C 01/17/15 42.5 48.75 51.30
GILD 150117C00043750 C 01/17/15 43.8 47.50 50.05
GILD 150117C00045000 C 01/17/15 45.0 46.25 48.80
GILD 150117C00047500 C 01/17/15 47.5 44.20 44.70
GILD 150117C00050000 C 01/17/15 50.0 41.80 42.35
GILD 150117C00052500 C 01/17/15 52.5 38.90 41.15
GILD 150117C00055000 C 01/17/15 55.0 36.50 38.95
GILD 150117C00057500 C 01/17/15 57.5 34.45 35.50
GILD 150117C00060000 C 01/17/15 60.0 32.20 32.85
GILD 150117C00062500 C 01/17/15 62.5 29.45 30.25
GILD 150117C00065000 C 01/17/15 65.0 27.35 27.95
GILD 150117C00067500 C 01/17/15 67.5 25.05 25.75
GILD 150117C00070000 C 01/17/15 70.0 23.00 23.25
GILD 150117C00072500 C 01/17/15 72.5 20.85 21.15
GILD 150117C00075000 C 01/17/15 75.0 18.75 19.20
GILD 150117C00077500 C 01/17/15 77.5 16.50 17.30
GILD 150117C00080000 C 01/17/15 80.0 15.00 15.15
GILD 150117C00082500 C 01/17/15 82.5 13.20 13.45
GILD 150117C00085000 C 01/17/15 85.0 11.60 11.85
GILD 150117C00087500 C 01/17/15 87.5 10.10 10.30
GILD 150117C00090000 C 01/17/15 90.0 8.75 8.95
GILD 150117C00092500 C 01/17/15 92.5 7.55 7.75
GILD 150117C00095000 C 01/17/15 95.0 6.50 6.60
GILD 150117C00097500 C 01/17/15 97.5 5.50 5.65
GILD 150117C00100000 C 01/17/15 100.0 4.60 4.80
GILD 150117C00105000 C 01/17/15 105.0 3.25 3.45
GILD 150117C00110000 C 01/17/15 110.0 2.29 2.42
GILD 150117C00115000 C 01/17/15 115.0 1.59 1.71
GILD 150117C00120000 C 01/17/15 120.0 1.11 1.22
GILD 150117C00125000 C 01/17/15 125.0 0.77 0.86
GILD 150117C00130000 C 01/17/15 130.0 0.55 0.63
GILD 150117C00135000 C 01/17/15 135.0 0.39 0.48
GILD 150117C00140000 C 01/17/15 140.0 0.27 0.35
GILD 150117P00020000 P 01/17/15 20.0 0.00 0.04
GILD 150117P00022500 P 01/17/15 22.5 0.00 0.04
GILD 150117P00025000 P 01/17/15 25.0 0.00 0.04
GILD 150117P00027500 P 01/17/15 27.5 0.00 0.04
GILD 150117P00030000 P 01/17/15 30.0 0.00 0.05
GILD 150117P00031250 P 01/17/15 31.3 0.00 0.06
GILD 150117P00032500 P 01/17/15 32.5 0.00 0.08
GILD 150117P00033750 P 01/17/15 33.8 0.00 0.09
GILD 150117P00035000 P 01/17/15 35.0 0.03 0.09
GILD 150117P00036250 P 01/17/15 36.3 0.01 0.10
GILD 150117P00037500 P 01/17/15 37.5 0.02 0.10
GILD 150117P00038750 P 01/17/15 38.8 0.02 0.11
GILD 150117P00040000 P 01/17/15 40.0 0.03 0.12
GILD 150117P00041250 P 01/17/15 41.3 0.05 0.14
GILD 150117P00042500 P 01/17/15 42.5 0.06 0.15
GILD 150117P00043750 P 01/17/15 43.8 0.08 0.17
GILD 150117P00045000 P 01/17/15 45.0 0.10 0.19
GILD 150117P00047500 P 01/17/15 47.5 0.13 0.24
GILD 150117P00050000 P 01/17/15 50.0 0.17 0.25
GILD 150117P00052500 P 01/17/15 52.5 0.22 0.24
GILD 150117P00055000 P 01/17/15 55.0 0.27 0.35
GILD 150117P00057500 P 01/17/15 57.5 0.36 0.43
GILD 150117P00060000 P 01/17/15 60.0 0.49 0.53
GILD 150117P00062500 P 01/17/15 62.5 0.56 0.67
GILD 150117P00065000 P 01/17/15 65.0 0.78 0.90
GILD 150117P00067500 P 01/17/15 67.5 0.99 1.05
GILD 150117P00070000 P 01/17/15 70.0 1.27 1.36
GILD 150117P00072500 P 01/17/15 72.5 1.60 1.71
GILD 150117P00075000 P 01/17/15 75.0 2.04 2.10
GILD 150117P00077500 P 01/17/15 77.5 2.51 2.66
GILD 150117P00080000 P 01/17/15 80.0 3.15 3.30
GILD 150117P00082500 P 01/17/15 82.5 3.90 4.00
GILD 150117P00085000 P 01/17/15 85.0 4.80 4.95
GILD 150117P00087500 P 01/17/15 87.5 5.85 5.95
GILD 150117P00090000 P 01/17/15 90.0 6.95 7.10
GILD 150117P00092500 P 01/17/15 92.5 8.25 8.40
GILD 150117P00095000 P 01/17/15 95.0 9.65 9.80
GILD 150117P00097500 P 01/17/15 97.5 11.20 11.30
GILD 150117P00100000 P 01/17/15 100.0 12.75 12.95
GILD 150117P00105000 P 01/17/15 105.0 16.40 16.60
GILD 150117P00110000 P 01/17/15 110.0 20.40 20.65
GILD 150117P00115000 P 01/17/15 115.0 23.80 25.20
GILD 150117P00120000 P 01/17/15 120.0 27.85 29.65
GILD 150117P00125000 P 01/17/15 125.0 32.35 34.45
GILD 150117P00130000 P 01/17/15 130.0 37.15 39.25
GILD 150117P00135000 P 01/17/15 135.0 41.65 44.15
GILD 150117P00140000 P 01/17/15 140.0 46.55 49.05
GILD 150220C00045000 C 02/20/15 45.0 46.30 48.90
GILD 150220C00050000 C 02/20/15 50.0 41.40 44.00
GILD 150220C00055000 C 02/20/15 55.0 36.55 39.15
GILD 150220C00060000 C 02/20/15 60.0 31.80 34.35
GILD 150220C00065000 C 02/20/15 65.0 27.25 29.75
GILD 150220C00070000 C 02/20/15 70.0 23.00 24.30
GILD 150220C00072500 C 02/20/15 72.5 20.90 22.85
GILD 150220C00075000 C 02/20/15 75.0 19.05 20.75
GILD 150220C00077500 C 02/20/15 77.5 17.00 18.70
GILD 150220C00080000 C 02/20/15 80.0 15.70 15.95
GILD 150220C00082500 C 02/20/15 82.5 14.05 14.25
GILD 150220C00085000 C 02/20/15 85.0 12.50 12.70
GILD 150220C00087500 C 02/20/15 87.5 11.05 11.25
GILD 150220C00090000 C 02/20/15 90.0 9.75 9.95
GILD 150220C00092500 C 02/20/15 92.5 8.50 8.75
GILD 150220C00095000 C 02/20/15 95.0 7.45 7.60
GILD 150220C00097500 C 02/20/15 97.5 6.45 6.70
GILD 150220C00100000 C 02/20/15 100.0 5.60 5.80
GILD 150220C00105000 C 02/20/15 105.0 4.10 4.65
GILD 150220C00110000 C 02/20/15 110.0 2.99 3.20
GILD 150220C00115000 C 02/20/15 115.0 2.25 2.34
GILD 150220C00120000 C 02/20/15 120.0 1.58 1.70
GILD 150220C00125000 C 02/20/15 125.0 1.14 1.26
GILD 150220C00130000 C 02/20/15 130.0 0.83 0.95
GILD 150220C00135000 C 02/20/15 135.0 0.61 0.72
GILD 150220C00140000 C 02/20/15 140.0 0.48 0.56
GILD 150220P00045000 P 02/20/15 45.0 0.13 0.20
GILD 150220P00050000 P 02/20/15 50.0 0.21 0.30
GILD 150220P00055000 P 02/20/15 55.0 0.35 0.42
GILD 150220P00060000 P 02/20/15 60.0 0.60 0.70
GILD 150220P00065000 P 02/20/15 65.0 0.98 1.10
GILD 150220P00070000 P 02/20/15 70.0 1.56 1.77
GILD 150220P00072500 P 02/20/15 72.5 1.99 2.19
GILD 150220P00075000 P 02/20/15 75.0 2.52 2.69
GILD 150220P00077500 P 02/20/15 77.5 3.10 3.25
GILD 150220P00080000 P 02/20/15 80.0 3.80 4.00
GILD 150220P00082500 P 02/20/15 82.5 4.65 4.80
GILD 150220P00085000 P 02/20/15 85.0 5.60 5.75
GILD 150220P00087500 P 02/20/15 87.5 6.65 6.85
GILD 150220P00090000 P 02/20/15 90.0 7.80 8.00
GILD 150220P00092500 P 02/20/15 92.5 9.05 9.30
GILD 150220P00095000 P 02/20/15 95.0 10.55 10.70
GILD 150220P00097500 P 02/20/15 97.5 11.95 12.25
GILD 150220P00100000 P 02/20/15 100.0 13.60 13.85
GILD 150220P00105000 P 02/20/15 105.0 17.10 17.60
GILD 150220P00110000 P 02/20/15 110.0 21.00 21.50
GILD 150220P00115000 P 02/20/15 115.0 24.30 25.70
GILD 150220P00120000 P 02/20/15 120.0 27.95 30.10
GILD 150220P00125000 P 02/20/15 125.0 32.50 34.70
GILD 150220P00130000 P 02/20/15 130.0 37.20 39.35
GILD 150220P00135000 P 02/20/15 135.0 41.90 44.30
GILD 150220P00140000 P 02/20/15 140.0 46.75 49.30
GILD 160115C00035000 C 01/15/16 35.0 55.35 59.70
GILD 160115C00040000 C 01/15/16 40.0 50.80 54.85
GILD 160115C00045000 C 01/15/16 45.0 46.10 50.25
GILD 160115C00050000 C 01/15/16 50.0 43.45 44.95
GILD 160115C00055000 C 01/15/16 55.0 38.20 40.50
GILD 160115C00057500 C 01/15/16 57.5 36.05 38.55
GILD 160115C00060000 C 01/15/16 60.0 35.00 36.00
GILD 160115C00062500 C 01/15/16 62.5 32.85 33.95
GILD 160115C00065000 C 01/15/16 65.0 30.80 33.50
GILD 160115C00067500 C 01/15/16 67.5 28.70 30.30
GILD 160115C00070000 C 01/15/16 70.0 27.60 28.35
GILD 160115C00072500 C 01/15/16 72.5 25.65 26.70
GILD 160115C00075000 C 01/15/16 75.0 23.95 24.95
GILD 160115C00077500 C 01/15/16 77.5 22.75 23.45
GILD 160115C00080000 C 01/15/16 80.0 21.15 21.80
GILD 160115C00082500 C 01/15/16 82.5 19.70 20.35
GILD 160115C00085000 C 01/15/16 85.0 18.40 19.25
GILD 160115C00087500 C 01/15/16 87.5 17.40 18.15
GILD 160115C00090000 C 01/15/16 90.0 16.20 16.85
GILD 160115C00092500 C 01/15/16 92.5 15.10 15.65
GILD 160115C00095000 C 01/15/16 95.0 14.00 14.65
GILD 160115C00097500 C 01/15/16 97.5 13.10 13.65
GILD 160115C00100000 C 01/15/16 100.0 12.30 12.70
GILD 160115C00105000 C 01/15/16 105.0 10.50 11.00
GILD 160115C00110000 C 01/15/16 110.0 8.95 9.50
GILD 160115C00115000 C 01/15/16 115.0 7.65 8.60
GILD 160115C00120000 C 01/15/16 120.0 6.85 7.40
GILD 160115C00125000 C 01/15/16 125.0 5.75 6.25
GILD 160115C00130000 C 01/15/16 130.0 4.85 5.35
GILD 160115C00135000 C 01/15/16 135.0 4.45 4.65
GILD 160115C00140000 C 01/15/16 140.0 3.50 4.05
GILD 160115P00035000 P 01/15/16 35.0 0.24 0.40
GILD 160115P00040000 P 01/15/16 40.0 0.42 0.62
GILD 160115P00045000 P 01/15/16 45.0 0.79 0.95
GILD 160115P00050000 P 01/15/16 50.0 1.28 1.41
GILD 160115P00055000 P 01/15/16 55.0 1.54 2.07
GILD 160115P00057500 P 01/15/16 57.5 2.21 2.47
GILD 160115P00060000 P 01/15/16 60.0 2.37 3.00
GILD 160115P00062500 P 01/15/16 62.5 2.95 3.50
GILD 160115P00065000 P 01/15/16 65.0 3.75 4.00
GILD 160115P00067500 P 01/15/16 67.5 4.45 4.70
GILD 160115P00070000 P 01/15/16 70.0 5.15 5.40
GILD 160115P00072500 P 01/15/16 72.5 5.95 6.05
GILD 160115P00075000 P 01/15/16 75.0 6.80 7.20
GILD 160115P00077500 P 01/15/16 77.5 7.75 8.10
GILD 160115P00080000 P 01/15/16 80.0 8.80 9.10
GILD 160115P00082500 P 01/15/16 82.5 9.85 10.20
GILD 160115P00085000 P 01/15/16 85.0 11.00 11.45
GILD 160115P00087500 P 01/15/16 87.5 12.25 12.65
GILD 160115P00090000 P 01/15/16 90.0 13.45 14.00
GILD 160115P00092500 P 01/15/16 92.5 14.80 15.40
GILD 160115P00095000 P 01/15/16 95.0 16.20 16.85
GILD 160115P00097500 P 01/15/16 97.5 17.80 18.30
GILD 160115P00100000 P 01/15/16 100.0 19.45 19.85
GILD 160115P00105000 P 01/15/16 105.0 22.50 23.30
GILD 160115P00110000 P 01/15/16 110.0 26.00 26.90
GILD 160115P00115000 P 01/15/16 115.0 29.70 30.65
GILD 160115P00120000 P 01/15/16 120.0 33.60 34.55
GILD 160115P00125000 P 01/15/16 125.0 37.70 38.60
GILD 160115P00130000 P 01/15/16 130.0 40.85 42.90
GILD 160115P00135000 P 01/15/16 135.0 44.50 47.00
GILD 160115P00140000 P 01/15/16 140.0 48.85 51.40

OPRA data is delayed 15 minutes.