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 Aug 29 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 140905C00073000 C 09/05/14 73.0 33.10 35.70
GILD 140905C00074000 C 09/05/14 74.0 32.10 34.75
GILD 140905C00074500 C 09/05/14 74.5 31.60 34.20
GILD 140905C00075000 C 09/05/14 75.0 31.10 33.70
GILD 140905C00076000 C 09/05/14 76.0 30.10 32.70
GILD 140905C00077000 C 09/05/14 77.0 29.10 31.70
GILD 140905C00078000 C 09/05/14 78.0 28.10 30.70
GILD 140905C00079000 C 09/05/14 79.0 27.10 29.70
GILD 140905C00080000 C 09/05/14 80.0 26.05 28.70
GILD 140905C00081000 C 09/05/14 81.0 25.15 27.70
GILD 140905C00082000 C 09/05/14 82.0 24.10 26.70
GILD 140905C00083000 C 09/05/14 83.0 23.10 25.75
GILD 140905C00084000 C 09/05/14 84.0 22.10 24.70
GILD 140905C00085000 C 09/05/14 85.0 21.05 23.75
GILD 140905C00086000 C 09/05/14 86.0 20.05 22.80
GILD 140905C00087000 C 09/05/14 87.0 19.05 21.85
GILD 140905C00088000 C 09/05/14 88.0 18.00 20.95
GILD 140905C00089000 C 09/05/14 89.0 17.00 20.00
GILD 140905C00090000 C 09/05/14 90.0 16.55 18.35
GILD 140905C00091000 C 09/05/14 91.0 15.70 17.35
GILD 140905C00092000 C 09/05/14 92.0 14.70 16.35
GILD 140905C00093000 C 09/05/14 93.0 13.25 15.35
GILD 140905C00094000 C 09/05/14 94.0 12.25 14.40
GILD 140905C00095000 C 09/05/14 95.0 12.40 12.80
GILD 140905C00096000 C 09/05/14 96.0 10.75 11.80
GILD 140905C00097000 C 09/05/14 97.0 9.25 10.80
GILD 140905C00098000 C 09/05/14 98.0 8.75 9.80
GILD 140905C00099000 C 09/05/14 99.0 8.20 8.80
GILD 140905C00100000 C 09/05/14 100.0 7.35 7.80
GILD 140905C00101000 C 09/05/14 101.0 6.45 6.85
GILD 140905C00102000 C 09/05/14 102.0 5.55 5.95
GILD 140905C00103000 C 09/05/14 103.0 4.55 5.00
GILD 140905C00104000 C 09/05/14 104.0 3.85 4.10
GILD 140905C00105000 C 09/05/14 105.0 3.05 3.30
GILD 140905C00106000 C 09/05/14 106.0 2.41 2.58
GILD 140905C00107000 C 09/05/14 107.0 1.79 1.90
GILD 140905C00108000 C 09/05/14 108.0 1.25 1.38
GILD 140905C00109000 C 09/05/14 109.0 0.90 0.99
GILD 140905C00110000 C 09/05/14 110.0 0.62 0.64
GILD 140905C00111000 C 09/05/14 111.0 0.39 0.45
GILD 140905C00112000 C 09/05/14 112.0 0.25 0.31
GILD 140905C00113000 C 09/05/14 113.0 0.14 0.21
GILD 140905C00114000 C 09/05/14 114.0 0.11 0.15
GILD 140905C00115000 C 09/05/14 115.0 0.08 0.13
GILD 140905C00116000 C 09/05/14 116.0 0.04 0.15
GILD 140905C00117000 C 09/05/14 117.0 0.03 0.14
GILD 140905C00118000 C 09/05/14 118.0 0.00 0.11
GILD 140905C00119000 C 09/05/14 119.0 0.00 0.16
GILD 140905C00120000 C 09/05/14 120.0 0.00 0.12
GILD 140905C00121000 C 09/05/14 121.0 0.00 0.14
GILD 140905C00122000 C 09/05/14 122.0 0.00 0.14
GILD 140905C00123000 C 09/05/14 123.0 0.00 0.15
GILD 140905C00124000 C 09/05/14 124.0 0.00 0.15
GILD 140905C00125000 C 09/05/14 125.0 0.00 0.16
GILD 140905C00130000 C 09/05/14 130.0 0.00 0.21
GILD 140905C00135000 C 09/05/14 135.0 0.00 0.02
GILD 140905C00140000 C 09/05/14 140.0 0.00 0.02
GILD 140905C00145000 C 09/05/14 145.0 0.00 0.02
GILD 140905C00150000 C 09/05/14 150.0 0.00 0.02
GILD 140905P00073000 P 09/05/14 73.0 0.00 0.02
GILD 140905P00074000 P 09/05/14 74.0 0.00 0.02
GILD 140905P00074500 P 09/05/14 74.5 0.00 0.02
GILD 140905P00075000 P 09/05/14 75.0 0.00 0.02
GILD 140905P00076000 P 09/05/14 76.0 0.00 0.02
GILD 140905P00077000 P 09/05/14 77.0 0.00 0.02
GILD 140905P00078000 P 09/05/14 78.0 0.00 0.02
GILD 140905P00079000 P 09/05/14 79.0 0.00 0.02
GILD 140905P00080000 P 09/05/14 80.0 0.00 0.02
GILD 140905P00081000 P 09/05/14 81.0 0.00 0.02
GILD 140905P00082000 P 09/05/14 82.0 0.00 0.02
GILD 140905P00083000 P 09/05/14 83.0 0.00 0.02
GILD 140905P00084000 P 09/05/14 84.0 0.00 0.02
GILD 140905P00085000 P 09/05/14 85.0 0.00 0.02
GILD 140905P00086000 P 09/05/14 86.0 0.00 0.03
GILD 140905P00087000 P 09/05/14 87.0 0.00 0.03
GILD 140905P00088000 P 09/05/14 88.0 0.00 0.03
GILD 140905P00089000 P 09/05/14 89.0 0.00 0.15
GILD 140905P00090000 P 09/05/14 90.0 0.00 0.05
GILD 140905P00091000 P 09/05/14 91.0 0.00 0.14
GILD 140905P00092000 P 09/05/14 92.0 0.00 0.14
GILD 140905P00093000 P 09/05/14 93.0 0.00 0.14
GILD 140905P00094000 P 09/05/14 94.0 0.00 0.14
GILD 140905P00095000 P 09/05/14 95.0 0.00 0.15
GILD 140905P00096000 P 09/05/14 96.0 0.01 0.14
GILD 140905P00097000 P 09/05/14 97.0 0.00 0.06
GILD 140905P00098000 P 09/05/14 98.0 0.03 0.07
GILD 140905P00099000 P 09/05/14 99.0 0.05 0.10
GILD 140905P00100000 P 09/05/14 100.0 0.07 0.11
GILD 140905P00101000 P 09/05/14 101.0 0.11 0.15
GILD 140905P00102000 P 09/05/14 102.0 0.17 0.21
GILD 140905P00103000 P 09/05/14 103.0 0.25 0.29
GILD 140905P00104000 P 09/05/14 104.0 0.37 0.43
GILD 140905P00105000 P 09/05/14 105.0 0.52 0.60
GILD 140905P00106000 P 09/05/14 106.0 0.85 0.90
GILD 140905P00107000 P 09/05/14 107.0 1.18 1.27
GILD 140905P00108000 P 09/05/14 108.0 1.67 1.76
GILD 140905P00109000 P 09/05/14 109.0 2.23 2.52
GILD 140905P00110000 P 09/05/14 110.0 2.95 3.15
GILD 140905P00111000 P 09/05/14 111.0 3.70 4.00
GILD 140905P00112000 P 09/05/14 112.0 4.25 5.50
GILD 140905P00113000 P 09/05/14 113.0 5.00 6.45
GILD 140905P00114000 P 09/05/14 114.0 5.90 7.45
GILD 140905P00115000 P 09/05/14 115.0 6.80 8.40
GILD 140905P00116000 P 09/05/14 116.0 7.75 9.40
GILD 140905P00117000 P 09/05/14 117.0 8.85 10.40
GILD 140905P00118000 P 09/05/14 118.0 9.70 11.50
GILD 140905P00119000 P 09/05/14 119.0 10.65 12.45
GILD 140905P00120000 P 09/05/14 120.0 11.70 13.40
GILD 140905P00121000 P 09/05/14 121.0 12.70 14.40
GILD 140905P00122000 P 09/05/14 122.0 13.65 15.50
GILD 140905P00123000 P 09/05/14 123.0 14.35 16.45
GILD 140905P00124000 P 09/05/14 124.0 14.95 17.40
GILD 140905P00125000 P 09/05/14 125.0 16.05 18.85
GILD 140905P00130000 P 09/05/14 130.0 21.25 24.00
GILD 140905P00135000 P 09/05/14 135.0 26.85 28.35
GILD 140905P00140000 P 09/05/14 140.0 31.55 33.80
GILD 140905P00145000 P 09/05/14 145.0 36.55 38.85
GILD 140905P00150000 P 09/05/14 150.0 41.55 43.85
GILD 140912C00076000 C 09/12/14 76.0 29.75 33.35
GILD 140912C00077000 C 09/12/14 77.0 28.85 32.20
GILD 140912C00078000 C 09/12/14 78.0 27.75 31.40
GILD 140912C00079000 C 09/12/14 79.0 26.80 30.40
GILD 140912C00080000 C 09/12/14 80.0 26.60 28.55
GILD 140912C00081000 C 09/12/14 81.0 25.65 26.85
GILD 140912C00082000 C 09/12/14 82.0 24.60 26.65
GILD 140912C00083000 C 09/12/14 83.0 23.65 25.75
GILD 140912C00084000 C 09/12/14 84.0 22.65 24.80
GILD 140912C00085000 C 09/12/14 85.0 21.65 23.80
GILD 140912C00086000 C 09/12/14 86.0 20.00 22.85
GILD 140912C00087000 C 09/12/14 87.0 19.05 21.75
GILD 140912C00088000 C 09/12/14 88.0 18.70 19.90
GILD 140912C00089000 C 09/12/14 89.0 17.65 19.85
GILD 140912C00090000 C 09/12/14 90.0 16.70 18.60
GILD 140912C00091000 C 09/12/14 91.0 15.00 17.85
GILD 140912C00092000 C 09/12/14 92.0 14.75 16.65
GILD 140912C00093000 C 09/12/14 93.0 13.75 14.85
GILD 140912C00094000 C 09/12/14 94.0 12.75 13.90
GILD 140912C00095000 C 09/12/14 95.0 11.80 13.15
GILD 140912C00096000 C 09/12/14 96.0 10.80 12.00
GILD 140912C00097000 C 09/12/14 97.0 9.80 11.05
GILD 140912C00098000 C 09/12/14 98.0 8.90 10.05
GILD 140912C00099000 C 09/12/14 99.0 8.10 9.10
GILD 140912C00100000 C 09/12/14 100.0 7.45 8.15
GILD 140912C00101000 C 09/12/14 101.0 6.65 7.25
GILD 140912C00102000 C 09/12/14 102.0 6.15 6.40
GILD 140912C00103000 C 09/12/14 103.0 5.25 5.60
GILD 140912C00104000 C 09/12/14 104.0 4.50 4.75
GILD 140912C00105000 C 09/12/14 105.0 3.85 4.00
GILD 140912C00106000 C 09/12/14 106.0 3.20 3.35
GILD 140912C00107000 C 09/12/14 107.0 2.57 2.76
GILD 140912C00108000 C 09/12/14 108.0 2.12 2.24
GILD 140912C00109000 C 09/12/14 109.0 1.60 1.81
GILD 140912C00110000 C 09/12/14 110.0 1.30 1.42
GILD 140912C00111000 C 09/12/14 111.0 1.03 1.10
GILD 140912C00115000 C 09/12/14 115.0 0.39 0.42
GILD 140912C00120000 C 09/12/14 120.0 0.08 0.17
GILD 140912C00125000 C 09/12/14 125.0 0.01 0.19
GILD 140912C00130000 C 09/12/14 130.0 0.00 0.25
GILD 140912C00135000 C 09/12/14 135.0 0.00 0.16
GILD 140912C00140000 C 09/12/14 140.0 0.00 0.16
GILD 140912C00145000 C 09/12/14 145.0 0.00 0.16
GILD 140912C00150000 C 09/12/14 150.0 0.00 0.10
GILD 140912P00076000 P 09/12/14 76.0 0.00 0.03
GILD 140912P00077000 P 09/12/14 77.0 0.00 0.08
GILD 140912P00078000 P 09/12/14 78.0 0.00 0.10
GILD 140912P00079000 P 09/12/14 79.0 0.00 0.13
GILD 140912P00080000 P 09/12/14 80.0 0.00 0.17
GILD 140912P00081000 P 09/12/14 81.0 0.00 0.21
GILD 140912P00082000 P 09/12/14 82.0 0.00 0.23
GILD 140912P00083000 P 09/12/14 83.0 0.00 0.25
GILD 140912P00084000 P 09/12/14 84.0 0.00 0.20
GILD 140912P00085000 P 09/12/14 85.0 0.00 0.20
GILD 140912P00086000 P 09/12/14 86.0 0.00 0.21
GILD 140912P00087000 P 09/12/14 87.0 0.00 0.24
GILD 140912P00088000 P 09/12/14 88.0 0.00 0.19
GILD 140912P00089000 P 09/12/14 89.0 0.00 0.25
GILD 140912P00090000 P 09/12/14 90.0 0.00 0.25
GILD 140912P00091000 P 09/12/14 91.0 0.00 0.25
GILD 140912P00092000 P 09/12/14 92.0 0.00 0.25
GILD 140912P00093000 P 09/12/14 93.0 0.01 0.21
GILD 140912P00094000 P 09/12/14 94.0 0.03 0.24
GILD 140912P00095000 P 09/12/14 95.0 0.04 0.23
GILD 140912P00096000 P 09/12/14 96.0 0.12 0.28
GILD 140912P00097000 P 09/12/14 97.0 0.16 0.31
GILD 140912P00098000 P 09/12/14 98.0 0.21 0.33
GILD 140912P00099000 P 09/12/14 99.0 0.24 0.37
GILD 140912P00100000 P 09/12/14 100.0 0.34 0.44
GILD 140912P00101000 P 09/12/14 101.0 0.43 0.53
GILD 140912P00102000 P 09/12/14 102.0 0.58 0.64
GILD 140912P00103000 P 09/12/14 103.0 0.73 0.82
GILD 140912P00104000 P 09/12/14 104.0 0.95 1.15
GILD 140912P00105000 P 09/12/14 105.0 1.22 1.34
GILD 140912P00106000 P 09/12/14 106.0 1.59 1.70
GILD 140912P00107000 P 09/12/14 107.0 1.97 2.10
GILD 140912P00108000 P 09/12/14 108.0 2.45 2.67
GILD 140912P00109000 P 09/12/14 109.0 3.05 3.25
GILD 140912P00110000 P 09/12/14 110.0 3.70 3.90
GILD 140912P00111000 P 09/12/14 111.0 4.35 4.55
GILD 140912P00115000 P 09/12/14 115.0 7.10 8.65
GILD 140912P00120000 P 09/12/14 120.0 11.30 13.55
GILD 140912P00125000 P 09/12/14 125.0 16.30 18.50
GILD 140912P00130000 P 09/12/14 130.0 21.60 23.50
GILD 140912P00135000 P 09/12/14 135.0 25.85 29.35
GILD 140912P00140000 P 09/12/14 140.0 30.75 34.20
GILD 140912P00145000 P 09/12/14 145.0 35.65 39.10
GILD 140912P00150000 P 09/12/14 150.0 41.20 44.10
GILD 140920C00050000 C 09/20/14 50.0 55.95 59.15
GILD 140920C00055000 C 09/20/14 55.0 50.90 54.15
GILD 140920C00060000 C 09/20/14 60.0 45.80 49.15
GILD 140920C00065000 C 09/20/14 65.0 40.95 43.95
GILD 140920C00070000 C 09/20/14 70.0 37.15 37.90
GILD 140920C00072500 C 09/20/14 72.5 33.45 36.55
GILD 140920C00074500 C 09/20/14 74.5 31.45 34.55
GILD 140920C00075000 C 09/20/14 75.0 31.65 33.05
GILD 140920C00076000 C 09/20/14 76.0 30.20 32.85
GILD 140920C00077500 C 09/20/14 77.5 29.25 30.90
GILD 140920C00079000 C 09/20/14 79.0 27.65 29.45
GILD 140920C00080000 C 09/20/14 80.0 27.15 27.80
GILD 140920C00081000 C 09/20/14 81.0 25.35 27.50
GILD 140920C00082500 C 09/20/14 82.5 24.60 25.35
GILD 140920C00084000 C 09/20/14 84.0 22.75 24.40
GILD 140920C00085000 C 09/20/14 85.0 21.80 22.80
GILD 140920C00086000 C 09/20/14 86.0 20.70 22.50
GILD 140920C00087500 C 09/20/14 87.5 19.25 20.35
GILD 140920C00089000 C 09/20/14 89.0 17.35 19.50
GILD 140920C00090000 C 09/20/14 90.0 17.35 17.85
GILD 140920C00091000 C 09/20/14 91.0 15.75 17.55
GILD 140920C00092500 C 09/20/14 92.5 14.45 15.45
GILD 140920C00094000 C 09/20/14 94.0 12.90 14.65
GILD 140920C00095000 C 09/20/14 95.0 12.45 13.00
GILD 140920C00096000 C 09/20/14 96.0 11.55 12.15
GILD 140920C00097500 C 09/20/14 97.5 10.35 10.75
GILD 140920C00099000 C 09/20/14 99.0 9.00 9.30
GILD 140920C00100000 C 09/20/14 100.0 8.15 8.40
GILD 140920C00101000 C 09/20/14 101.0 7.30 7.60
GILD 140920C00102000 C 09/20/14 102.0 6.50 6.75
GILD 140920C00103000 C 09/20/14 103.0 5.80 6.00
GILD 140920C00104000 C 09/20/14 104.0 5.00 5.20
GILD 140920C00105000 C 09/20/14 105.0 4.40 4.50
GILD 140920C00106000 C 09/20/14 106.0 3.80 3.95
GILD 140920C00107000 C 09/20/14 107.0 3.20 3.30
GILD 140920C00108000 C 09/20/14 108.0 2.74 2.88
GILD 140920C00109000 C 09/20/14 109.0 2.31 2.39
GILD 140920C00110000 C 09/20/14 110.0 1.92 2.03
GILD 140920C00111000 C 09/20/14 111.0 1.60 1.67
GILD 140920C00112000 C 09/20/14 112.0 1.30 1.40
GILD 140920C00113000 C 09/20/14 113.0 1.07 1.15
GILD 140920C00115000 C 09/20/14 115.0 0.75 0.79
GILD 140920C00120000 C 09/20/14 120.0 0.27 0.33
GILD 140920C00125000 C 09/20/14 125.0 0.06 0.25
GILD 140920C00130000 C 09/20/14 130.0 0.02 0.10
GILD 140920C00135000 C 09/20/14 135.0 0.00 0.23
GILD 140920C00140000 C 09/20/14 140.0 0.00 0.21
GILD 140920C00145000 C 09/20/14 145.0 0.00 0.21
GILD 140920C00150000 C 09/20/14 150.0 0.00 0.20
GILD 140920P00050000 P 09/20/14 50.0 0.00 0.02
GILD 140920P00055000 P 09/20/14 55.0 0.00 0.03
GILD 140920P00060000 P 09/20/14 60.0 0.00 0.03
GILD 140920P00065000 P 09/20/14 65.0 0.00 0.04
GILD 140920P00070000 P 09/20/14 70.0 0.00 0.02
GILD 140920P00072500 P 09/20/14 72.5 0.00 0.02
GILD 140920P00074500 P 09/20/14 74.5 0.00 0.13
GILD 140920P00075000 P 09/20/14 75.0 0.01 0.04
GILD 140920P00076000 P 09/20/14 76.0 0.00 0.15
GILD 140920P00077500 P 09/20/14 77.5 0.01 0.09
GILD 140920P00079000 P 09/20/14 79.0 0.00 0.18
GILD 140920P00080000 P 09/20/14 80.0 0.01 0.08
GILD 140920P00081000 P 09/20/14 81.0 0.01 0.20
GILD 140920P00082500 P 09/20/14 82.5 0.02 0.13
GILD 140920P00084000 P 09/20/14 84.0 0.00 0.21
GILD 140920P00085000 P 09/20/14 85.0 0.02 0.14
GILD 140920P00086000 P 09/20/14 86.0 0.00 0.20
GILD 140920P00087500 P 09/20/14 87.5 0.04 0.10
GILD 140920P00089000 P 09/20/14 89.0 0.05 0.15
GILD 140920P00090000 P 09/20/14 90.0 0.10 0.13
GILD 140920P00091000 P 09/20/14 91.0 0.08 0.14
GILD 140920P00092500 P 09/20/14 92.5 0.12 0.18
GILD 140920P00094000 P 09/20/14 94.0 0.13 0.27
GILD 140920P00095000 P 09/20/14 95.0 0.22 0.28
GILD 140920P00096000 P 09/20/14 96.0 0.28 0.38
GILD 140920P00097500 P 09/20/14 97.5 0.39 0.46
GILD 140920P00099000 P 09/20/14 99.0 0.52 0.62
GILD 140920P00100000 P 09/20/14 100.0 0.64 0.69
GILD 140920P00101000 P 09/20/14 101.0 0.79 0.87
GILD 140920P00102000 P 09/20/14 102.0 0.99 1.04
GILD 140920P00103000 P 09/20/14 103.0 1.20 1.28
GILD 140920P00104000 P 09/20/14 104.0 1.48 1.56
GILD 140920P00105000 P 09/20/14 105.0 1.84 1.88
GILD 140920P00106000 P 09/20/14 106.0 2.16 2.26
GILD 140920P00107000 P 09/20/14 107.0 2.59 2.70
GILD 140920P00108000 P 09/20/14 108.0 3.05 3.20
GILD 140920P00109000 P 09/20/14 109.0 3.65 3.85
GILD 140920P00110000 P 09/20/14 110.0 4.25 4.40
GILD 140920P00111000 P 09/20/14 111.0 4.90 5.25
GILD 140920P00112000 P 09/20/14 112.0 5.65 5.80
GILD 140920P00113000 P 09/20/14 113.0 6.35 6.65
GILD 140920P00115000 P 09/20/14 115.0 8.05 8.95
GILD 140920P00120000 P 09/20/14 120.0 11.95 13.60
GILD 140920P00125000 P 09/20/14 125.0 16.75 18.45
GILD 140920P00130000 P 09/20/14 130.0 21.70 23.40
GILD 140920P00135000 P 09/20/14 135.0 26.70 28.40
GILD 140920P00140000 P 09/20/14 140.0 31.35 33.40
GILD 140920P00145000 P 09/20/14 145.0 36.05 39.05
GILD 140920P00150000 P 09/20/14 150.0 41.25 44.00
GILD 140926C00078000 C 09/26/14 78.0 28.60 30.85
GILD 140926C00079000 C 09/26/14 79.0 26.70 29.85
GILD 140926C00080000 C 09/26/14 80.0 26.65 28.85
GILD 140926C00081000 C 09/26/14 81.0 25.65 27.85
GILD 140926C00082000 C 09/26/14 82.0 24.65 26.90
GILD 140926C00083000 C 09/26/14 83.0 23.65 26.00
GILD 140926C00084000 C 09/26/14 84.0 22.70 24.90
GILD 140926C00085000 C 09/26/14 85.0 20.85 23.90
GILD 140926C00086000 C 09/26/14 86.0 20.20 22.80
GILD 140926C00087000 C 09/26/14 87.0 19.70 22.30
GILD 140926C00088000 C 09/26/14 88.0 18.75 20.90
GILD 140926C00089000 C 09/26/14 89.0 17.75 19.85
GILD 140926C00090000 C 09/26/14 90.0 16.80 19.05
GILD 140926C00091000 C 09/26/14 91.0 15.80 17.85
GILD 140926C00092000 C 09/26/14 92.0 14.70 16.80
GILD 140926C00093000 C 09/26/14 93.0 13.90 16.15
GILD 140926C00094000 C 09/26/14 94.0 12.95 14.95
GILD 140926C00095000 C 09/26/14 95.0 12.00 13.10
GILD 140926C00096000 C 09/26/14 96.0 11.10 13.20
GILD 140926C00097000 C 09/26/14 97.0 10.20 12.10
GILD 140926C00098000 C 09/26/14 98.0 9.35 11.25
GILD 140926C00099000 C 09/26/14 99.0 8.50 10.15
GILD 140926C00100000 C 09/26/14 100.0 8.00 8.90
GILD 140926C00101000 C 09/26/14 101.0 7.00 7.95
GILD 140926C00102000 C 09/26/14 102.0 6.25 7.20
GILD 140926C00103000 C 09/26/14 103.0 5.80 6.45
GILD 140926C00104000 C 09/26/14 104.0 5.30 5.75
GILD 140926C00105000 C 09/26/14 105.0 4.60 5.05
GILD 140926C00106000 C 09/26/14 106.0 4.00 4.55
GILD 140926C00107000 C 09/26/14 107.0 3.75 3.95
GILD 140926C00110000 C 09/26/14 110.0 2.30 2.55
GILD 140926C00115000 C 09/26/14 115.0 1.01 1.14
GILD 140926C00120000 C 09/26/14 120.0 0.35 0.55
GILD 140926C00125000 C 09/26/14 125.0 0.16 0.20
GILD 140926C00130000 C 09/26/14 130.0 0.05 0.25
GILD 140926C00135000 C 09/26/14 135.0 0.00 0.25
GILD 140926C00140000 C 09/26/14 140.0 0.00 0.17
GILD 140926C00145000 C 09/26/14 145.0 0.00 0.17
GILD 140926C00150000 C 09/26/14 150.0 0.00 0.25
GILD 140926P00078000 P 09/26/14 78.0 0.00 0.25
GILD 140926P00079000 P 09/26/14 79.0 0.00 0.25
GILD 140926P00080000 P 09/26/14 80.0 0.01 0.24
GILD 140926P00081000 P 09/26/14 81.0 0.00 0.24
GILD 140926P00082000 P 09/26/14 82.0 0.00 0.25
GILD 140926P00083000 P 09/26/14 83.0 0.00 0.25
GILD 140926P00084000 P 09/26/14 84.0 0.01 0.25
GILD 140926P00085000 P 09/26/14 85.0 0.01 0.25
GILD 140926P00086000 P 09/26/14 86.0 0.02 0.25
GILD 140926P00087000 P 09/26/14 87.0 0.03 0.25
GILD 140926P00088000 P 09/26/14 88.0 0.04 0.25
GILD 140926P00089000 P 09/26/14 89.0 0.05 0.27
GILD 140926P00090000 P 09/26/14 90.0 0.07 0.29
GILD 140926P00091000 P 09/26/14 91.0 0.09 0.30
GILD 140926P00092000 P 09/26/14 92.0 0.12 0.33
GILD 140926P00093000 P 09/26/14 93.0 0.16 0.37
GILD 140926P00094000 P 09/26/14 94.0 0.21 0.41
GILD 140926P00095000 P 09/26/14 95.0 0.29 0.46
GILD 140926P00096000 P 09/26/14 96.0 0.43 0.56
GILD 140926P00097000 P 09/26/14 97.0 0.53 0.69
GILD 140926P00098000 P 09/26/14 98.0 0.59 0.82
GILD 140926P00099000 P 09/26/14 99.0 0.71 0.97
GILD 140926P00100000 P 09/26/14 100.0 0.93 1.07
GILD 140926P00101000 P 09/26/14 101.0 1.12 1.39
GILD 140926P00102000 P 09/26/14 102.0 1.36 1.46
GILD 140926P00103000 P 09/26/14 103.0 1.59 1.96
GILD 140926P00104000 P 09/26/14 104.0 1.92 2.29
GILD 140926P00105000 P 09/26/14 105.0 2.25 2.66
GILD 140926P00106000 P 09/26/14 106.0 2.65 3.10
GILD 140926P00107000 P 09/26/14 107.0 3.05 3.30
GILD 140926P00110000 P 09/26/14 110.0 4.70 5.20
GILD 140926P00115000 P 09/26/14 115.0 8.30 9.40
GILD 140926P00120000 P 09/26/14 120.0 12.10 13.85
GILD 140926P00125000 P 09/26/14 125.0 16.40 18.60
GILD 140926P00130000 P 09/26/14 130.0 21.20 23.55
GILD 140926P00135000 P 09/26/14 135.0 26.25 28.50
GILD 140926P00140000 P 09/26/14 140.0 30.85 34.50
GILD 140926P00145000 P 09/26/14 145.0 35.75 39.40
GILD 140926P00150000 P 09/26/14 150.0 40.95 44.30
GILD 141003C00078000 C 10/03/14 78.0 28.65 30.90
GILD 141003C00079000 C 10/03/14 79.0 27.65 29.85
GILD 141003C00080000 C 10/03/14 80.0 26.70 29.00
GILD 141003C00081000 C 10/03/14 81.0 25.70 27.90
GILD 141003C00082000 C 10/03/14 82.0 24.70 26.90
GILD 141003C00083000 C 10/03/14 83.0 23.70 26.05
GILD 141003C00084000 C 10/03/14 84.0 22.75 24.85
GILD 141003C00085000 C 10/03/14 85.0 21.75 23.95
GILD 141003C00086000 C 10/03/14 86.0 20.75 22.95
GILD 141003C00087000 C 10/03/14 87.0 19.80 22.10
GILD 141003C00088000 C 10/03/14 88.0 18.80 20.85
GILD 141003C00089000 C 10/03/14 89.0 17.85 19.80
GILD 141003C00090000 C 10/03/14 90.0 16.75 18.90
GILD 141003C00091000 C 10/03/14 91.0 15.90 17.95
GILD 141003C00092000 C 10/03/14 92.0 14.95 16.95
GILD 141003C00093000 C 10/03/14 93.0 14.05 16.10
GILD 141003C00094000 C 10/03/14 94.0 13.10 15.10
GILD 141003C00095000 C 10/03/14 95.0 12.25 14.15
GILD 141003C00096000 C 10/03/14 96.0 11.35 13.25
GILD 141003C00097000 C 10/03/14 97.0 10.50 12.35
GILD 141003C00098000 C 10/03/14 98.0 9.65 11.50
GILD 141003C00099000 C 10/03/14 99.0 8.80 10.45
GILD 141003C00100000 C 10/03/14 100.0 8.10 9.55
GILD 141003C00101000 C 10/03/14 101.0 7.40 8.75
GILD 141003C00102000 C 10/03/14 102.0 6.70 8.05
GILD 141003C00103000 C 10/03/14 103.0 6.20 6.85
GILD 141003C00104000 C 10/03/14 104.0 5.30 6.15
GILD 141003C00105000 C 10/03/14 105.0 4.70 5.55
GILD 141003C00106000 C 10/03/14 106.0 4.35 4.95
GILD 141003C00107000 C 10/03/14 107.0 4.20 4.45
GILD 141003C00108000 C 10/03/14 108.0 3.75 3.95
GILD 141003C00109000 C 10/03/14 109.0 2.93 3.50
GILD 141003C00110000 C 10/03/14 110.0 2.56 3.05
GILD 141003C00111000 C 10/03/14 111.0 2.25 2.75
GILD 141003C00112000 C 10/03/14 112.0 1.95 2.34
GILD 141003C00113000 C 10/03/14 113.0 1.67 2.12
GILD 141003C00114000 C 10/03/14 114.0 1.47 1.83
GILD 141003C00115000 C 10/03/14 115.0 1.30 1.58
GILD 141003C00116000 C 10/03/14 116.0 1.10 1.39
GILD 141003C00120000 C 10/03/14 120.0 0.60 0.79
GILD 141003P00078000 P 10/03/14 78.0 0.00 0.25
GILD 141003P00079000 P 10/03/14 79.0 0.00 0.25
GILD 141003P00080000 P 10/03/14 80.0 0.01 0.25
GILD 141003P00081000 P 10/03/14 81.0 0.01 0.25
GILD 141003P00082000 P 10/03/14 82.0 0.01 0.25
GILD 141003P00083000 P 10/03/14 83.0 0.02 0.25
GILD 141003P00084000 P 10/03/14 84.0 0.03 0.26
GILD 141003P00085000 P 10/03/14 85.0 0.04 0.26
GILD 141003P00086000 P 10/03/14 86.0 0.06 0.28
GILD 141003P00087000 P 10/03/14 87.0 0.08 0.30
GILD 141003P00088000 P 10/03/14 88.0 0.10 0.32
GILD 141003P00089000 P 10/03/14 89.0 0.13 0.36
GILD 141003P00090000 P 10/03/14 90.0 0.16 0.38
GILD 141003P00091000 P 10/03/14 91.0 0.20 0.42
GILD 141003P00092000 P 10/03/14 92.0 0.26 0.46
GILD 141003P00093000 P 10/03/14 93.0 0.33 0.51
GILD 141003P00094000 P 10/03/14 94.0 0.39 0.58
GILD 141003P00095000 P 10/03/14 95.0 0.46 0.67
GILD 141003P00096000 P 10/03/14 96.0 0.61 0.76
GILD 141003P00097000 P 10/03/14 97.0 0.74 0.81
GILD 141003P00098000 P 10/03/14 98.0 0.87 1.10
GILD 141003P00099000 P 10/03/14 99.0 1.04 1.24
GILD 141003P00100000 P 10/03/14 100.0 1.12 1.41
GILD 141003P00101000 P 10/03/14 101.0 1.33 1.76
GILD 141003P00102000 P 10/03/14 102.0 1.60 2.04
GILD 141003P00103000 P 10/03/14 103.0 1.98 2.36
GILD 141003P00104000 P 10/03/14 104.0 2.33 2.74
GILD 141003P00105000 P 10/03/14 105.0 2.70 3.00
GILD 141003P00106000 P 10/03/14 106.0 2.98 3.65
GILD 141003P00107000 P 10/03/14 107.0 3.55 3.75
GILD 141003P00108000 P 10/03/14 108.0 4.05 4.25
GILD 141003P00109000 P 10/03/14 109.0 4.55 5.30
GILD 141003P00110000 P 10/03/14 110.0 5.15 5.80
GILD 141003P00111000 P 10/03/14 111.0 5.25 6.60
GILD 141003P00112000 P 10/03/14 112.0 6.45 7.10
GILD 141003P00113000 P 10/03/14 113.0 6.95 7.75
GILD 141003P00114000 P 10/03/14 114.0 7.30 8.90
GILD 141003P00115000 P 10/03/14 115.0 8.10 9.70
GILD 141003P00116000 P 10/03/14 116.0 9.00 10.55
GILD 141003P00120000 P 10/03/14 120.0 12.10 14.10
GILD 141010C00087000 C 10/10/14 87.0 19.00 21.80
GILD 141010C00088000 C 10/10/14 88.0 18.00 20.55
GILD 141010C00089000 C 10/10/14 89.0 17.20 19.95
GILD 141010C00090000 C 10/10/14 90.0 17.00 18.55
GILD 141010C00091000 C 10/10/14 91.0 15.25 18.05
GILD 141010C00092000 C 10/10/14 92.0 15.15 17.00
GILD 141010C00093000 C 10/10/14 93.0 13.65 16.05
GILD 141010C00094000 C 10/10/14 94.0 13.35 15.20
GILD 141010C00095000 C 10/10/14 95.0 12.45 13.60
GILD 141010C00096000 C 10/10/14 96.0 11.60 13.30
GILD 141010C00097000 C 10/10/14 97.0 10.80 12.45
GILD 141010C00098000 C 10/10/14 98.0 9.95 11.60
GILD 141010C00099000 C 10/10/14 99.0 9.20 10.85
GILD 141010C00100000 C 10/10/14 100.0 8.55 9.55
GILD 141010C00101000 C 10/10/14 101.0 7.80 9.20
GILD 141010C00102000 C 10/10/14 102.0 7.10 8.45
GILD 141010C00103000 C 10/10/14 103.0 6.45 7.75
GILD 141010C00104000 C 10/10/14 104.0 5.85 7.05
GILD 141010C00105000 C 10/10/14 105.0 5.30 6.10
GILD 141010C00106000 C 10/10/14 106.0 4.80 5.80
GILD 141010C00107000 C 10/10/14 107.0 4.70 5.00
GILD 141010C00108000 C 10/10/14 108.0 4.25 4.50
GILD 141010C00109000 C 10/10/14 109.0 3.70 4.00
GILD 141010C00110000 C 10/10/14 110.0 3.20 3.60
GILD 141010C00111000 C 10/10/14 111.0 2.74 3.20
GILD 141010C00112000 C 10/10/14 112.0 2.43 2.92
GILD 141010C00113000 C 10/10/14 113.0 2.17 2.65
GILD 141010C00114000 C 10/10/14 114.0 1.91 2.31
GILD 141010C00115000 C 10/10/14 115.0 1.69 2.05
GILD 141010C00116000 C 10/10/14 116.0 1.50 1.84
GILD 141010C00117000 C 10/10/14 117.0 1.32 1.62
GILD 141010C00118000 C 10/10/14 118.0 1.15 1.45
GILD 141010C00119000 C 10/10/14 119.0 1.01 1.26
GILD 141010C00120000 C 10/10/14 120.0 0.90 1.12
GILD 141010C00121000 C 10/10/14 121.0 0.76 0.99
GILD 141010C00122000 C 10/10/14 122.0 0.68 0.89
GILD 141010C00123000 C 10/10/14 123.0 0.60 0.80
GILD 141010C00124000 C 10/10/14 124.0 0.52 0.72
GILD 141010P00087000 P 10/10/14 87.0 0.16 0.36
GILD 141010P00088000 P 10/10/14 88.0 0.19 0.39
GILD 141010P00089000 P 10/10/14 89.0 0.24 0.43
GILD 141010P00090000 P 10/10/14 90.0 0.28 0.49
GILD 141010P00091000 P 10/10/14 91.0 0.35 0.55
GILD 141010P00092000 P 10/10/14 92.0 0.46 0.63
GILD 141010P00093000 P 10/10/14 93.0 0.48 0.71
GILD 141010P00094000 P 10/10/14 94.0 0.57 0.82
GILD 141010P00095000 P 10/10/14 95.0 0.69 0.94
GILD 141010P00096000 P 10/10/14 96.0 0.81 1.09
GILD 141010P00097000 P 10/10/14 97.0 1.05 1.26
GILD 141010P00098000 P 10/10/14 98.0 1.10 1.45
GILD 141010P00099000 P 10/10/14 99.0 1.29 1.67
GILD 141010P00100000 P 10/10/14 100.0 1.51 1.92
GILD 141010P00101000 P 10/10/14 101.0 1.74 2.19
GILD 141010P00102000 P 10/10/14 102.0 2.16 2.52
GILD 141010P00103000 P 10/10/14 103.0 2.25 2.84
GILD 141010P00104000 P 10/10/14 104.0 2.54 3.25
GILD 141010P00105000 P 10/10/14 105.0 2.90 3.65
GILD 141010P00106000 P 10/10/14 106.0 3.35 4.15
GILD 141010P00107000 P 10/10/14 107.0 4.05 4.30
GILD 141010P00108000 P 10/10/14 108.0 4.55 4.80
GILD 141010P00109000 P 10/10/14 109.0 5.10 5.75
GILD 141010P00110000 P 10/10/14 110.0 5.30 6.45
GILD 141010P00111000 P 10/10/14 111.0 5.85 7.10
GILD 141010P00112000 P 10/10/14 112.0 6.50 7.80
GILD 141010P00113000 P 10/10/14 113.0 7.15 8.55
GILD 141010P00114000 P 10/10/14 114.0 7.85 9.25
GILD 141010P00115000 P 10/10/14 115.0 8.60 10.10
GILD 141010P00116000 P 10/10/14 116.0 9.30 11.00
GILD 141010P00117000 P 10/10/14 117.0 10.10 11.80
GILD 141010P00118000 P 10/10/14 118.0 10.05 12.60
GILD 141010P00119000 P 10/10/14 119.0 11.80 13.45
GILD 141010P00120000 P 10/10/14 120.0 12.55 14.40
GILD 141010P00121000 P 10/10/14 121.0 13.40 15.25
GILD 141010P00122000 P 10/10/14 122.0 14.35 16.15
GILD 141010P00123000 P 10/10/14 123.0 15.30 17.10
GILD 141010P00124000 P 10/10/14 124.0 15.30 18.00
GILD 141018C00060000 C 10/18/14 60.0 46.35 48.95
GILD 141018C00065000 C 10/18/14 65.0 41.35 44.15
GILD 141018C00070000 C 10/18/14 70.0 36.70 38.50
GILD 141018C00075000 C 10/18/14 75.0 31.80 33.30
GILD 141018C00080000 C 10/18/14 80.0 27.15 28.05
GILD 141018C00082500 C 10/18/14 82.5 24.40 25.65
GILD 141018C00085000 C 10/18/14 85.0 22.20 23.10
GILD 141018C00087500 C 10/18/14 87.5 20.10 20.70
GILD 141018C00090000 C 10/18/14 90.0 17.50 18.35
GILD 141018C00092500 C 10/18/14 92.5 14.95 16.55
GILD 141018C00095000 C 10/18/14 95.0 12.90 13.85
GILD 141018C00097500 C 10/18/14 97.5 11.00 11.70
GILD 141018C00100000 C 10/18/14 100.0 9.40 9.80
GILD 141018C00105000 C 10/18/14 105.0 6.30 6.50
GILD 141018C00110000 C 10/18/14 110.0 3.90 3.95
GILD 141018C00115000 C 10/18/14 115.0 2.28 2.36
GILD 141018C00120000 C 10/18/14 120.0 1.28 1.35
GILD 141018C00125000 C 10/18/14 125.0 0.71 0.81
GILD 141018C00130000 C 10/18/14 130.0 0.38 0.48
GILD 141018C00135000 C 10/18/14 135.0 0.22 0.30
GILD 141018C00140000 C 10/18/14 140.0 0.10 0.32
GILD 141018C00145000 C 10/18/14 145.0 0.07 0.23
GILD 141018C00150000 C 10/18/14 150.0 0.04 0.25
GILD 141018P00060000 P 10/18/14 60.0 0.01 0.10
GILD 141018P00065000 P 10/18/14 65.0 0.01 0.10
GILD 141018P00070000 P 10/18/14 70.0 0.02 0.17
GILD 141018P00075000 P 10/18/14 75.0 0.07 0.21
GILD 141018P00080000 P 10/18/14 80.0 0.11 0.18
GILD 141018P00082500 P 10/18/14 82.5 0.15 0.21
GILD 141018P00085000 P 10/18/14 85.0 0.21 0.27
GILD 141018P00087500 P 10/18/14 87.5 0.31 0.33
GILD 141018P00090000 P 10/18/14 90.0 0.46 0.51
GILD 141018P00092500 P 10/18/14 92.5 0.67 0.73
GILD 141018P00095000 P 10/18/14 95.0 0.96 1.00
GILD 141018P00097500 P 10/18/14 97.5 1.35 1.49
GILD 141018P00100000 P 10/18/14 100.0 1.98 2.09
GILD 141018P00105000 P 10/18/14 105.0 3.65 3.90
GILD 141018P00110000 P 10/18/14 110.0 6.10 6.50
GILD 141018P00115000 P 10/18/14 115.0 9.50 9.85
GILD 141018P00120000 P 10/18/14 120.0 13.00 14.50
GILD 141018P00125000 P 10/18/14 125.0 17.20 19.10
GILD 141018P00130000 P 10/18/14 130.0 21.10 23.80
GILD 141018P00135000 P 10/18/14 135.0 25.90 28.60
GILD 141018P00140000 P 10/18/14 140.0 30.90 33.50
GILD 141018P00145000 P 10/18/14 145.0 35.95 38.45
GILD 141018P00150000 P 10/18/14 150.0 41.05 43.45
GILD 141122C00035000 C 11/22/14 35.0 70.65 74.50
GILD 141122C00040000 C 11/22/14 40.0 65.65 69.45
GILD 141122C00045000 C 11/22/14 45.0 60.65 64.45
GILD 141122C00050000 C 11/22/14 50.0 56.70 58.30
GILD 141122C00055000 C 11/22/14 55.0 51.75 54.50
GILD 141122C00057500 C 11/22/14 57.5 49.25 51.35
GILD 141122C00060000 C 11/22/14 60.0 46.40 49.20
GILD 141122C00062500 C 11/22/14 62.5 44.30 46.50
GILD 141122C00065000 C 11/22/14 65.0 41.80 43.25
GILD 141122C00067500 C 11/22/14 67.5 39.30 41.15
GILD 141122C00070000 C 11/22/14 70.0 36.85 38.25
GILD 141122C00072500 C 11/22/14 72.5 34.00 36.25
GILD 141122C00075000 C 11/22/14 75.0 31.95 33.30
GILD 141122C00077500 C 11/22/14 77.5 29.55 31.40
GILD 141122C00080000 C 11/22/14 80.0 27.65 28.35
GILD 141122C00082500 C 11/22/14 82.5 25.30 25.85
GILD 141122C00085000 C 11/22/14 85.0 23.00 23.50
GILD 141122C00087500 C 11/22/14 87.5 20.30 21.40
GILD 141122C00090000 C 11/22/14 90.0 18.45 19.05
GILD 141122C00092500 C 11/22/14 92.5 16.00 17.05
GILD 141122C00097500 C 11/22/14 97.5 12.20 13.15
GILD 141122C00100000 C 11/22/14 100.0 11.00 11.35
GILD 141122C00105000 C 11/22/14 105.0 8.05 8.30
GILD 141122C00110000 C 11/22/14 110.0 5.70 5.80
GILD 141122C00115000 C 11/22/14 115.0 3.95 4.10
GILD 141122C00120000 C 11/22/14 120.0 2.60 2.74
GILD 141122C00125000 C 11/22/14 125.0 1.78 1.83
GILD 141122C00130000 C 11/22/14 130.0 1.14 1.28
GILD 141122C00135000 C 11/22/14 135.0 0.77 0.88
GILD 141122C00140000 C 11/22/14 140.0 0.50 0.55
GILD 141122C00145000 C 11/22/14 145.0 0.29 0.52
GILD 141122C00150000 C 11/22/14 150.0 0.20 0.31
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.04
GILD 141122P00040000 P 11/22/14 40.0 0.00 0.14
GILD 141122P00045000 P 11/22/14 45.0 0.00 0.06
GILD 141122P00050000 P 11/22/14 50.0 0.02 0.09
GILD 141122P00055000 P 11/22/14 55.0 0.05 0.14
GILD 141122P00057500 P 11/22/14 57.5 0.05 0.16
GILD 141122P00060000 P 11/22/14 60.0 0.03 0.18
GILD 141122P00062500 P 11/22/14 62.5 0.09 0.18
GILD 141122P00065000 P 11/22/14 65.0 0.10 0.18
GILD 141122P00067500 P 11/22/14 67.5 0.12 0.16
GILD 141122P00070000 P 11/22/14 70.0 0.14 0.18
GILD 141122P00072500 P 11/22/14 72.5 0.18 0.26
GILD 141122P00075000 P 11/22/14 75.0 0.22 0.27
GILD 141122P00077500 P 11/22/14 77.5 0.25 0.37
GILD 141122P00080000 P 11/22/14 80.0 0.37 0.46
GILD 141122P00082500 P 11/22/14 82.5 0.47 0.55
GILD 141122P00085000 P 11/22/14 85.0 0.64 0.72
GILD 141122P00087500 P 11/22/14 87.5 0.83 1.01
GILD 141122P00090000 P 11/22/14 90.0 1.13 1.31
GILD 141122P00092500 P 11/22/14 92.5 1.57 1.74
GILD 141122P00095000 P 11/22/14 95.0 2.05 2.20
GILD 141122P00097500 P 11/22/14 97.5 2.60 2.88
GILD 141122P00100000 P 11/22/14 100.0 3.40 3.55
GILD 141122P00105000 P 11/22/14 105.0 5.35 5.60
GILD 141122P00110000 P 11/22/14 110.0 7.95 8.15
GILD 141122P00115000 P 11/22/14 115.0 11.15 11.90
GILD 141122P00120000 P 11/22/14 120.0 14.75 15.70
GILD 141122P00125000 P 11/22/14 125.0 18.45 19.90
GILD 141122P00130000 P 11/22/14 130.0 22.05 24.40
GILD 141122P00135000 P 11/22/14 135.0 27.05 29.20
GILD 141122P00140000 P 11/22/14 140.0 32.10 33.75
GILD 141122P00145000 P 11/22/14 145.0 36.90 38.75
GILD 141122P00150000 P 11/22/14 150.0 41.65 43.65
GILD 150117C00020000 C 01/17/15 20.0 86.70 89.55
GILD 150117C00022500 C 01/17/15 22.5 83.15 86.95
GILD 150117C00025000 C 01/17/15 25.0 80.80 84.50
GILD 150117C00027500 C 01/17/15 27.5 78.10 81.90
GILD 150117C00030000 C 01/17/15 30.0 75.85 79.50
GILD 150117C00031250 C 01/17/15 31.3 74.55 78.25
GILD 150117C00032500 C 01/17/15 32.5 73.15 77.00
GILD 150117C00033750 C 01/17/15 33.8 72.00 75.85
GILD 150117C00035000 C 01/17/15 35.0 71.00 73.55
GILD 150117C00036250 C 01/17/15 36.3 69.45 73.25
GILD 150117C00037500 C 01/17/15 37.5 68.30 71.30
GILD 150117C00038750 C 01/17/15 38.8 67.15 70.80
GILD 150117C00040000 C 01/17/15 40.0 65.90 68.15
GILD 150117C00041250 C 01/17/15 41.3 64.65 68.20
GILD 150117C00042500 C 01/17/15 42.5 63.35 66.05
GILD 150117C00043750 C 01/17/15 43.8 62.10 65.80
GILD 150117C00045000 C 01/17/15 45.0 60.90 63.55
GILD 150117C00047500 C 01/17/15 47.5 59.30 61.15
GILD 150117C00050000 C 01/17/15 50.0 56.80 58.00
GILD 150117C00052500 C 01/17/15 52.5 54.30 56.15
GILD 150117C00055000 C 01/17/15 55.0 51.85 53.10
GILD 150117C00057500 C 01/17/15 57.5 49.35 50.60
GILD 150117C00060000 C 01/17/15 60.0 46.95 48.00
GILD 150117C00062500 C 01/17/15 62.5 44.45 46.00
GILD 150117C00065000 C 01/17/15 65.0 42.50 43.20
GILD 150117C00067500 C 01/17/15 67.5 39.60 41.35
GILD 150117C00070000 C 01/17/15 70.0 37.45 38.25
GILD 150117C00072500 C 01/17/15 72.5 34.95 36.00
GILD 150117C00075000 C 01/17/15 75.0 32.75 33.45
GILD 150117C00077500 C 01/17/15 77.5 30.20 31.00
GILD 150117C00080000 C 01/17/15 80.0 28.60 28.85
GILD 150117C00082500 C 01/17/15 82.5 26.05 26.70
GILD 150117C00085000 C 01/17/15 85.0 24.00 24.40
GILD 150117C00087500 C 01/17/15 87.5 21.75 22.25
GILD 150117C00090000 C 01/17/15 90.0 19.85 20.25
GILD 150117C00092500 C 01/17/15 92.5 17.60 18.45
GILD 150117C00095000 C 01/17/15 95.0 16.10 16.40
GILD 150117C00097500 C 01/17/15 97.5 14.45 14.65
GILD 150117C00100000 C 01/17/15 100.0 12.80 13.05
GILD 150117C00105000 C 01/17/15 105.0 9.90 10.00
GILD 150117C00110000 C 01/17/15 110.0 7.50 7.70
GILD 150117C00115000 C 01/17/15 115.0 5.60 5.80
GILD 150117C00120000 C 01/17/15 120.0 4.10 4.30
GILD 150117C00125000 C 01/17/15 125.0 3.05 3.20
GILD 150117C00130000 C 01/17/15 130.0 2.27 2.37
GILD 150117C00135000 C 01/17/15 135.0 1.66 1.77
GILD 150117C00140000 C 01/17/15 140.0 1.11 1.36
GILD 150117C00145000 C 01/17/15 145.0 0.84 1.05
GILD 150117C00150000 C 01/17/15 150.0 0.59 0.76
GILD 150117C00155000 C 01/17/15 155.0 0.45 0.54
GILD 150117C00160000 C 01/17/15 160.0 0.32 0.51
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 0.04
GILD 150117P00031250 P 01/17/15 31.3 0.00 0.04
GILD 150117P00032500 P 01/17/15 32.5 0.00 0.04
GILD 150117P00033750 P 01/17/15 33.8 0.00 0.05
GILD 150117P00035000 P 01/17/15 35.0 0.00 0.05
GILD 150117P00036250 P 01/17/15 36.3 0.00 0.08
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.10
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.12
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.14
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.15
GILD 150117P00042500 P 01/17/15 42.5 0.02 0.15
GILD 150117P00043750 P 01/17/15 43.8 0.01 0.19
GILD 150117P00045000 P 01/17/15 45.0 0.05 0.16
GILD 150117P00047500 P 01/17/15 47.5 0.05 0.23
GILD 150117P00050000 P 01/17/15 50.0 0.04 0.20
GILD 150117P00052500 P 01/17/15 52.5 0.06 0.16
GILD 150117P00055000 P 01/17/15 55.0 0.10 0.22
GILD 150117P00057500 P 01/17/15 57.5 0.10 0.19
GILD 150117P00060000 P 01/17/15 60.0 0.15 0.24
GILD 150117P00062500 P 01/17/15 62.5 0.16 0.23
GILD 150117P00065000 P 01/17/15 65.0 0.22 0.34
GILD 150117P00067500 P 01/17/15 67.5 0.25 0.40
GILD 150117P00070000 P 01/17/15 70.0 0.35 0.46
GILD 150117P00072500 P 01/17/15 72.5 0.40 0.55
GILD 150117P00075000 P 01/17/15 75.0 0.55 0.64
GILD 150117P00077500 P 01/17/15 77.5 0.67 0.78
GILD 150117P00080000 P 01/17/15 80.0 0.89 0.99
GILD 150117P00082500 P 01/17/15 82.5 1.08 1.22
GILD 150117P00085000 P 01/17/15 85.0 1.42 1.54
GILD 150117P00087500 P 01/17/15 87.5 1.78 1.94
GILD 150117P00090000 P 01/17/15 90.0 2.25 2.43
GILD 150117P00092500 P 01/17/15 92.5 2.76 2.92
GILD 150117P00095000 P 01/17/15 95.0 3.40 3.55
GILD 150117P00097500 P 01/17/15 97.5 4.15 4.35
GILD 150117P00100000 P 01/17/15 100.0 5.00 5.20
GILD 150117P00105000 P 01/17/15 105.0 7.10 7.25
GILD 150117P00110000 P 01/17/15 110.0 9.70 9.90
GILD 150117P00115000 P 01/17/15 115.0 12.80 13.00
GILD 150117P00120000 P 01/17/15 120.0 16.30 16.50
GILD 150117P00125000 P 01/17/15 125.0 20.15 20.40
GILD 150117P00130000 P 01/17/15 130.0 23.85 25.55
GILD 150117P00135000 P 01/17/15 135.0 28.25 29.75
GILD 150117P00140000 P 01/17/15 140.0 32.70 34.35
GILD 150117P00145000 P 01/17/15 145.0 37.45 39.20
GILD 150117P00150000 P 01/17/15 150.0 42.15 43.95
GILD 150117P00155000 P 01/17/15 155.0 47.00 48.85
GILD 150117P00160000 P 01/17/15 160.0 51.85 53.70
GILD 150220C00045000 C 02/20/15 45.0 61.20 64.50
GILD 150220C00050000 C 02/20/15 50.0 55.60 59.20
GILD 150220C00055000 C 02/20/15 55.0 51.00 54.65
GILD 150220C00060000 C 02/20/15 60.0 45.65 49.20
GILD 150220C00065000 C 02/20/15 65.0 40.80 44.30
GILD 150220C00070000 C 02/20/15 70.0 36.05 39.60
GILD 150220C00072500 C 02/20/15 72.5 34.95 37.05
GILD 150220C00075000 C 02/20/15 75.0 32.60 34.75
GILD 150220C00077500 C 02/20/15 77.5 30.35 32.45
GILD 150220C00080000 C 02/20/15 80.0 28.15 29.55
GILD 150220C00082500 C 02/20/15 82.5 26.00 27.25
GILD 150220C00085000 C 02/20/15 85.0 24.00 25.40
GILD 150220C00087500 C 02/20/15 87.5 21.90 23.65
GILD 150220C00090000 C 02/20/15 90.0 20.40 21.55
GILD 150220C00092500 C 02/20/15 92.5 18.20 19.45
GILD 150220C00095000 C 02/20/15 95.0 17.05 17.50
GILD 150220C00097500 C 02/20/15 97.5 15.40 15.85
GILD 150220C00100000 C 02/20/15 100.0 13.80 14.30
GILD 150220C00105000 C 02/20/15 105.0 11.05 11.50
GILD 150220C00110000 C 02/20/15 110.0 8.90 9.05
GILD 150220C00115000 C 02/20/15 115.0 6.55 7.00
GILD 150220C00120000 C 02/20/15 120.0 5.10 5.50
GILD 150220C00125000 C 02/20/15 125.0 4.05 4.25
GILD 150220C00130000 C 02/20/15 130.0 3.20 3.45
GILD 150220C00135000 C 02/20/15 135.0 2.39 2.66
GILD 150220C00140000 C 02/20/15 140.0 1.73 1.98
GILD 150220C00145000 C 02/20/15 145.0 1.36 1.54
GILD 150220C00150000 C 02/20/15 150.0 0.99 1.22
GILD 150220C00155000 C 02/20/15 155.0 0.76 1.00
GILD 150220C00160000 C 02/20/15 160.0 0.61 0.82
GILD 150220P00045000 P 02/20/15 45.0 0.03 0.25
GILD 150220P00050000 P 02/20/15 50.0 0.07 0.27
GILD 150220P00055000 P 02/20/15 55.0 0.12 0.32
GILD 150220P00060000 P 02/20/15 60.0 0.18 0.39
GILD 150220P00065000 P 02/20/15 65.0 0.25 0.52
GILD 150220P00070000 P 02/20/15 70.0 0.42 0.71
GILD 150220P00072500 P 02/20/15 72.5 0.60 0.84
GILD 150220P00075000 P 02/20/15 75.0 0.73 1.02
GILD 150220P00077500 P 02/20/15 77.5 0.94 1.22
GILD 150220P00080000 P 02/20/15 80.0 1.24 1.49
GILD 150220P00082500 P 02/20/15 82.5 1.55 1.82
GILD 150220P00085000 P 02/20/15 85.0 1.91 2.21
GILD 150220P00087500 P 02/20/15 87.5 2.37 2.74
GILD 150220P00090000 P 02/20/15 90.0 3.00 3.30
GILD 150220P00092500 P 02/20/15 92.5 3.60 3.95
GILD 150220P00095000 P 02/20/15 95.0 4.35 4.70
GILD 150220P00097500 P 02/20/15 97.5 5.25 5.50
GILD 150220P00100000 P 02/20/15 100.0 6.10 6.45
GILD 150220P00105000 P 02/20/15 105.0 8.35 8.70
GILD 150220P00110000 P 02/20/15 110.0 10.95 11.25
GILD 150220P00115000 P 02/20/15 115.0 13.95 14.70
GILD 150220P00120000 P 02/20/15 120.0 17.40 18.25
GILD 150220P00125000 P 02/20/15 125.0 21.05 22.25
GILD 150220P00130000 P 02/20/15 130.0 25.20 26.35
GILD 150220P00135000 P 02/20/15 135.0 28.90 30.70
GILD 150220P00140000 P 02/20/15 140.0 33.35 35.20
GILD 150220P00145000 P 02/20/15 145.0 37.90 39.80
GILD 150220P00150000 P 02/20/15 150.0 42.55 44.55
GILD 150220P00155000 P 02/20/15 155.0 46.55 49.25
GILD 150220P00160000 P 02/20/15 160.0 51.20 54.10
GILD 160115C00035000 C 01/15/16 35.0 70.50 74.75
GILD 160115C00040000 C 01/15/16 40.0 65.75 70.00
GILD 160115C00045000 C 01/15/16 45.0 60.90 65.40
GILD 160115C00050000 C 01/15/16 50.0 56.25 59.75
GILD 160115C00055000 C 01/15/16 55.0 51.70 56.00
GILD 160115C00057500 C 01/15/16 57.5 50.00 53.65
GILD 160115C00060000 C 01/15/16 60.0 49.05 51.60
GILD 160115C00062500 C 01/15/16 62.5 45.65 49.25
GILD 160115C00065000 C 01/15/16 65.0 43.75 47.15
GILD 160115C00067500 C 01/15/16 67.5 42.25 44.30
GILD 160115C00070000 C 01/15/16 70.0 40.40 41.60
GILD 160115C00072500 C 01/15/16 72.5 38.25 40.75
GILD 160115C00075000 C 01/15/16 75.0 36.30 38.75
GILD 160115C00077500 C 01/15/16 77.5 34.45 36.95
GILD 160115C00080000 C 01/15/16 80.0 33.60 34.25
GILD 160115C00082500 C 01/15/16 82.5 30.95 33.40
GILD 160115C00085000 C 01/15/16 85.0 29.30 30.70
GILD 160115C00087500 C 01/15/16 87.5 27.80 30.00
GILD 160115C00090000 C 01/15/16 90.0 27.05 27.80
GILD 160115C00092500 C 01/15/16 92.5 24.60 26.00
GILD 160115C00095000 C 01/15/16 95.0 23.80 24.60
GILD 160115C00097500 C 01/15/16 97.5 22.45 23.30
GILD 160115C00100000 C 01/15/16 100.0 21.25 21.75
GILD 160115C00105000 C 01/15/16 105.0 18.75 19.55
GILD 160115C00110000 C 01/15/16 110.0 16.30 17.20
GILD 160115C00115000 C 01/15/16 115.0 14.65 15.20
GILD 160115C00120000 C 01/15/16 120.0 12.85 13.40
GILD 160115C00125000 C 01/15/16 125.0 10.60 11.70
GILD 160115C00130000 C 01/15/16 130.0 9.35 10.30
GILD 160115C00135000 C 01/15/16 135.0 8.05 9.25
GILD 160115C00140000 C 01/15/16 140.0 7.60 7.95
GILD 160115C00145000 C 01/15/16 145.0 6.25 7.45
GILD 160115C00150000 C 01/15/16 150.0 5.70 6.15
GILD 160115C00155000 C 01/15/16 155.0 4.55 5.25
GILD 160115C00160000 C 01/15/16 160.0 3.95 4.60
GILD 160115P00035000 P 01/15/16 35.0 0.15 0.44
GILD 160115P00040000 P 01/15/16 40.0 0.20 0.59
GILD 160115P00045000 P 01/15/16 45.0 0.35 0.65
GILD 160115P00050000 P 01/15/16 50.0 0.70 0.93
GILD 160115P00055000 P 01/15/16 55.0 1.02 1.32
GILD 160115P00057500 P 01/15/16 57.5 1.16 1.64
GILD 160115P00060000 P 01/15/16 60.0 1.50 1.89
GILD 160115P00062500 P 01/15/16 62.5 1.85 2.25
GILD 160115P00065000 P 01/15/16 65.0 2.08 2.62
GILD 160115P00067500 P 01/15/16 67.5 2.35 3.05
GILD 160115P00070000 P 01/15/16 70.0 2.75 3.40
GILD 160115P00072500 P 01/15/16 72.5 3.30 4.00
GILD 160115P00075000 P 01/15/16 75.0 4.15 4.50
GILD 160115P00077500 P 01/15/16 77.5 4.80 5.25
GILD 160115P00080000 P 01/15/16 80.0 5.45 5.95
GILD 160115P00082500 P 01/15/16 82.5 6.25 6.65
GILD 160115P00085000 P 01/15/16 85.0 7.00 7.50
GILD 160115P00087500 P 01/15/16 87.5 7.90 8.35
GILD 160115P00090000 P 01/15/16 90.0 8.75 9.35
GILD 160115P00092500 P 01/15/16 92.5 9.90 10.35
GILD 160115P00095000 P 01/15/16 95.0 10.75 11.45
GILD 160115P00097500 P 01/15/16 97.5 11.90 12.50
GILD 160115P00100000 P 01/15/16 100.0 13.15 13.75
GILD 160115P00105000 P 01/15/16 105.0 15.40 16.25
GILD 160115P00110000 P 01/15/16 110.0 18.15 19.05
GILD 160115P00115000 P 01/15/16 115.0 21.20 21.85
GILD 160115P00120000 P 01/15/16 120.0 24.60 25.25
GILD 160115P00125000 P 01/15/16 125.0 27.45 28.80
GILD 160115P00130000 P 01/15/16 130.0 31.05 32.35
GILD 160115P00135000 P 01/15/16 135.0 34.80 36.10
GILD 160115P00140000 P 01/15/16 140.0 38.75 40.10
GILD 160115P00145000 P 01/15/16 145.0 42.80 44.10
GILD 160115P00150000 P 01/15/16 150.0 46.50 48.30
GILD 160115P00155000 P 01/15/16 155.0 50.60 52.70
GILD 160115P00160000 P 01/15/16 160.0 54.85 58.00

OPRA data is delayed 15 minutes.