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 (2014-10-10)Premium Content

Gilead Sciences Inc (GILD)
As of Nov 21 2014 4:56PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 141122C00035000 C 11/22/14 35.0 63.85 67.15
GILD 141122C00040000 C 11/22/14 40.0 58.90 62.15
GILD 141122C00045000 C 11/22/14 45.0 53.85 57.15
GILD 141122C00050000 C 11/22/14 50.0 48.95 52.15
GILD 141122C00055000 C 11/22/14 55.0 43.90 47.15
GILD 141122C00057500 C 11/22/14 57.5 41.30 44.65
GILD 141122C00060000 C 11/22/14 60.0 38.85 42.15
GILD 141122C00062500 C 11/22/14 62.5 36.40 39.65
GILD 141122C00065000 C 11/22/14 65.0 33.90 37.20
GILD 141122C00067500 C 11/22/14 67.5 32.05 33.95
GILD 141122C00070000 C 11/22/14 70.0 28.85 32.15
GILD 141122C00072500 C 11/22/14 72.5 26.35 29.65
GILD 141122C00075000 C 11/22/14 75.0 24.55 25.70
GILD 141122C00076000 C 11/22/14 76.0 22.95 26.30
GILD 141122C00077500 C 11/22/14 77.5 22.00 24.00
GILD 141122C00079000 C 11/22/14 79.0 19.90 23.20
GILD 141122C00080000 C 11/22/14 80.0 19.55 20.80
GILD 141122C00081000 C 11/22/14 81.0 17.85 21.40
GILD 141122C00082500 C 11/22/14 82.5 17.10 18.55
GILD 141122C00084000 C 11/22/14 84.0 14.90 18.65
GILD 141122C00085000 C 11/22/14 85.0 14.60 15.75
GILD 141122C00086000 C 11/22/14 86.0 12.95 15.15
GILD 141122C00087500 C 11/22/14 87.5 11.35 13.25
GILD 141122C00089000 C 11/22/14 89.0 9.90 11.75
GILD 141122C00090000 C 11/22/14 90.0 9.65 10.75
GILD 141122C00091000 C 11/22/14 91.0 8.60 10.35
GILD 141122C00092500 C 11/22/14 92.5 7.15 8.25
GILD 141122C00094000 C 11/22/14 94.0 5.65 7.10
GILD 141122C00095000 C 11/22/14 95.0 5.35 5.75
GILD 141122C00096000 C 11/22/14 96.0 4.30 4.65
GILD 141122C00097500 C 11/22/14 97.5 2.27 3.20
GILD 141122C00099000 C 11/22/14 99.0 1.18 1.70
GILD 141122C00100000 C 11/22/14 100.0 0.39 0.61
GILD 141122C00101000 C 11/22/14 101.0 0.00 0.04
GILD 141122C00102000 C 11/22/14 102.0 0.01 0.02
GILD 141122C00103000 C 11/22/14 103.0 0.00 0.01
GILD 141122C00104000 C 11/22/14 104.0 0.00 0.01
GILD 141122C00105000 C 11/22/14 105.0 0.00 0.01
GILD 141122C00106000 C 11/22/14 106.0 0.00 0.01
GILD 141122C00107000 C 11/22/14 107.0 0.00 0.01
GILD 141122C00108000 C 11/22/14 108.0 0.00 0.01
GILD 141122C00109000 C 11/22/14 109.0 0.00 0.05
GILD 141122C00110000 C 11/22/14 110.0 0.00 0.01
GILD 141122C00111000 C 11/22/14 111.0 0.00 0.04
GILD 141122C00112000 C 11/22/14 112.0 0.00 0.01
GILD 141122C00113000 C 11/22/14 113.0 0.00 0.01
GILD 141122C00114000 C 11/22/14 114.0 0.00 0.01
GILD 141122C00115000 C 11/22/14 115.0 0.00 0.01
GILD 141122C00116000 C 11/22/14 116.0 0.00 0.01
GILD 141122C00117000 C 11/22/14 117.0 0.00 0.01
GILD 141122C00118000 C 11/22/14 118.0 0.00 0.01
GILD 141122C00119000 C 11/22/14 119.0 0.00 0.01
GILD 141122C00120000 C 11/22/14 120.0 0.00 0.01
GILD 141122C00121000 C 11/22/14 121.0 0.00 0.01
GILD 141122C00122000 C 11/22/14 122.0 0.00 0.01
GILD 141122C00123000 C 11/22/14 123.0 0.00 0.01
GILD 141122C00124000 C 11/22/14 124.0 0.00 0.01
GILD 141122C00125000 C 11/22/14 125.0 0.00 0.01
GILD 141122C00126000 C 11/22/14 126.0 0.00 0.01
GILD 141122C00127000 C 11/22/14 127.0 0.00 0.01
GILD 141122C00130000 C 11/22/14 130.0 0.00 0.01
GILD 141122C00135000 C 11/22/14 135.0 0.00 0.01
GILD 141122C00140000 C 11/22/14 140.0 0.00 0.01
GILD 141122C00145000 C 11/22/14 145.0 0.00 0.02
GILD 141122C00150000 C 11/22/14 150.0 0.00 0.02
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.02
GILD 141122P00040000 P 11/22/14 40.0 0.00 0.02
GILD 141122P00045000 P 11/22/14 45.0 0.00 0.02
GILD 141122P00050000 P 11/22/14 50.0 0.00 0.01
GILD 141122P00055000 P 11/22/14 55.0 0.00 0.01
GILD 141122P00057500 P 11/22/14 57.5 0.00 0.01
GILD 141122P00060000 P 11/22/14 60.0 0.00 0.01
GILD 141122P00062500 P 11/22/14 62.5 0.00 0.01
GILD 141122P00065000 P 11/22/14 65.0 0.00 0.01
GILD 141122P00067500 P 11/22/14 67.5 0.00 0.01
GILD 141122P00070000 P 11/22/14 70.0 0.00 0.01
GILD 141122P00072500 P 11/22/14 72.5 0.00 0.01
GILD 141122P00075000 P 11/22/14 75.0 0.00 0.01
GILD 141122P00076000 P 11/22/14 76.0 0.00 0.01
GILD 141122P00077500 P 11/22/14 77.5 0.00 0.01
GILD 141122P00079000 P 11/22/14 79.0 0.00 0.01
GILD 141122P00080000 P 11/22/14 80.0 0.00 0.01
GILD 141122P00081000 P 11/22/14 81.0 0.00 0.01
GILD 141122P00082500 P 11/22/14 82.5 0.00 0.01
GILD 141122P00084000 P 11/22/14 84.0 0.00 0.01
GILD 141122P00085000 P 11/22/14 85.0 0.00 0.01
GILD 141122P00086000 P 11/22/14 86.0 0.00 0.01
GILD 141122P00087500 P 11/22/14 87.5 0.00 0.01
GILD 141122P00089000 P 11/22/14 89.0 0.00 0.05
GILD 141122P00090000 P 11/22/14 90.0 0.00 0.02
GILD 141122P00091000 P 11/22/14 91.0 0.00 0.05
GILD 141122P00092500 P 11/22/14 92.5 0.00 0.04
GILD 141122P00094000 P 11/22/14 94.0 0.00 0.04
GILD 141122P00095000 P 11/22/14 95.0 0.00 0.01
GILD 141122P00096000 P 11/22/14 96.0 0.00 0.01
GILD 141122P00097500 P 11/22/14 97.5 0.00 0.01
GILD 141122P00099000 P 11/22/14 99.0 0.00 0.02
GILD 141122P00100000 P 11/22/14 100.0 0.01 0.02
GILD 141122P00101000 P 11/22/14 101.0 0.30 0.47
GILD 141122P00102000 P 11/22/14 102.0 1.42 1.58
GILD 141122P00103000 P 11/22/14 103.0 2.27 2.74
GILD 141122P00104000 P 11/22/14 104.0 3.35 3.65
GILD 141122P00105000 P 11/22/14 105.0 4.30 5.40
GILD 141122P00106000 P 11/22/14 106.0 5.35 6.35
GILD 141122P00107000 P 11/22/14 107.0 6.20 7.40
GILD 141122P00108000 P 11/22/14 108.0 7.30 7.65
GILD 141122P00109000 P 11/22/14 109.0 8.10 8.70
GILD 141122P00110000 P 11/22/14 110.0 9.30 10.35
GILD 141122P00111000 P 11/22/14 111.0 10.10 11.40
GILD 141122P00112000 P 11/22/14 112.0 11.10 11.85
GILD 141122P00113000 P 11/22/14 113.0 12.10 12.65
GILD 141122P00114000 P 11/22/14 114.0 13.10 14.35
GILD 141122P00115000 P 11/22/14 115.0 14.15 14.70
GILD 141122P00116000 P 11/22/14 116.0 13.30 17.05
GILD 141122P00117000 P 11/22/14 117.0 14.85 18.05
GILD 141122P00118000 P 11/22/14 118.0 15.60 19.10
GILD 141122P00119000 P 11/22/14 119.0 16.30 20.10
GILD 141122P00120000 P 11/22/14 120.0 18.55 20.50
GILD 141122P00121000 P 11/22/14 121.0 18.60 22.10
GILD 141122P00122000 P 11/22/14 122.0 19.60 23.05
GILD 141122P00123000 P 11/22/14 123.0 20.70 24.10
GILD 141122P00124000 P 11/22/14 124.0 21.30 25.05
GILD 141122P00125000 P 11/22/14 125.0 22.30 26.05
GILD 141122P00126000 P 11/22/14 126.0 23.35 27.10
GILD 141122P00127000 P 11/22/14 127.0 24.50 28.10
GILD 141122P00130000 P 11/22/14 130.0 27.30 31.05
GILD 141122P00135000 P 11/22/14 135.0 32.50 36.30
GILD 141122P00140000 P 11/22/14 140.0 37.50 41.10
GILD 141122P00145000 P 11/22/14 145.0 42.50 46.30
GILD 141122P00150000 P 11/22/14 150.0 47.50 51.25
GILD 141128C00070000 C 11/28/14 70.0 28.80 32.10
GILD 141128C00075000 C 11/28/14 75.0 23.95 27.10
GILD 141128C00080000 C 11/28/14 80.0 18.95 22.25
GILD 141128C00081000 C 11/28/14 81.0 18.40 21.20
GILD 141128C00082000 C 11/28/14 82.0 17.30 19.40
GILD 141128C00083000 C 11/28/14 83.0 16.55 18.15
GILD 141128C00084000 C 11/28/14 84.0 15.00 17.40
GILD 141128C00085000 C 11/28/14 85.0 14.25 16.45
GILD 141128C00086000 C 11/28/14 86.0 13.25 15.10
GILD 141128C00087000 C 11/28/14 87.0 12.15 14.60
GILD 141128C00087500 C 11/28/14 87.5 12.30 14.95
GILD 141128C00088000 C 11/28/14 88.0 11.80 13.60
GILD 141128C00089000 C 11/28/14 89.0 10.85 12.60
GILD 141128C00090000 C 11/28/14 90.0 10.00 11.15
GILD 141128C00091000 C 11/28/14 91.0 8.70 10.15
GILD 141128C00092000 C 11/28/14 92.0 7.80 9.25
GILD 141128C00093000 C 11/28/14 93.0 7.00 8.25
GILD 141128C00094000 C 11/28/14 94.0 6.45 7.30
GILD 141128C00095000 C 11/28/14 95.0 5.55 6.30
GILD 141128C00096000 C 11/28/14 96.0 4.60 5.40
GILD 141128C00097000 C 11/28/14 97.0 3.80 4.35
GILD 141128C00098000 C 11/28/14 98.0 3.00 3.50
GILD 141128C00099000 C 11/28/14 99.0 2.24 2.70
GILD 141128C00100000 C 11/28/14 100.0 1.72 1.88
GILD 141128C00101000 C 11/28/14 101.0 1.23 1.30
GILD 141128C00102000 C 11/28/14 102.0 0.87 0.95
GILD 141128C00103000 C 11/28/14 103.0 0.57 0.64
GILD 141128C00104000 C 11/28/14 104.0 0.37 0.44
GILD 141128C00105000 C 11/28/14 105.0 0.25 0.29
GILD 141128C00106000 C 11/28/14 106.0 0.18 0.22
GILD 141128C00107000 C 11/28/14 107.0 0.10 0.17
GILD 141128C00108000 C 11/28/14 108.0 0.07 0.09
GILD 141128C00109000 C 11/28/14 109.0 0.03 0.11
GILD 141128C00110000 C 11/28/14 110.0 0.05 0.07
GILD 141128C00111000 C 11/28/14 111.0 0.05 0.14
GILD 141128C00112000 C 11/28/14 112.0 0.00 0.15
GILD 141128C00113000 C 11/28/14 113.0 0.00 0.50
GILD 141128C00114000 C 11/28/14 114.0 0.00 0.50
GILD 141128C00115000 C 11/28/14 115.0 0.01 0.29
GILD 141128C00116000 C 11/28/14 116.0 0.00 0.45
GILD 141128C00117000 C 11/28/14 117.0 0.00 0.43
GILD 141128C00118000 C 11/28/14 118.0 0.00 0.36
GILD 141128C00119000 C 11/28/14 119.0 0.00 0.29
GILD 141128C00120000 C 11/28/14 120.0 0.00 0.07
GILD 141128C00121000 C 11/28/14 121.0 0.00 0.21
GILD 141128C00122000 C 11/28/14 122.0 0.00 0.16
GILD 141128C00123000 C 11/28/14 123.0 0.00 0.14
GILD 141128C00124000 C 11/28/14 124.0 0.00 0.11
GILD 141128C00125000 C 11/28/14 125.0 0.00 0.09
GILD 141128C00126000 C 11/28/14 126.0 0.00 0.06
GILD 141128C00127000 C 11/28/14 127.0 0.00 0.06
GILD 141128C00128000 C 11/28/14 128.0 0.00 0.05
GILD 141128C00129000 C 11/28/14 129.0 0.00 0.05
GILD 141128C00130000 C 11/28/14 130.0 0.00 0.05
GILD 141128C00135000 C 11/28/14 135.0 0.00 0.05
GILD 141128C00140000 C 11/28/14 140.0 0.00 0.05
GILD 141128C00145000 C 11/28/14 145.0 0.00 0.02
GILD 141128C00150000 C 11/28/14 150.0 0.00 0.02
GILD 141128P00070000 P 11/28/14 70.0 0.00 0.05
GILD 141128P00075000 P 11/28/14 75.0 0.00 0.01
GILD 141128P00080000 P 11/28/14 80.0 0.00 0.01
GILD 141128P00081000 P 11/28/14 81.0 0.00 0.14
GILD 141128P00082000 P 11/28/14 82.0 0.00 0.14
GILD 141128P00083000 P 11/28/14 83.0 0.00 0.18
GILD 141128P00084000 P 11/28/14 84.0 0.00 0.23
GILD 141128P00085000 P 11/28/14 85.0 0.00 0.17
GILD 141128P00086000 P 11/28/14 86.0 0.00 0.50
GILD 141128P00087000 P 11/28/14 87.0 0.00 0.50
GILD 141128P00087500 P 11/28/14 87.5 0.00 0.05
GILD 141128P00088000 P 11/28/14 88.0 0.00 0.10
GILD 141128P00089000 P 11/28/14 89.0 0.00 0.07
GILD 141128P00090000 P 11/28/14 90.0 0.00 0.10
GILD 141128P00091000 P 11/28/14 91.0 0.00 0.12
GILD 141128P00092000 P 11/28/14 92.0 0.04 0.08
GILD 141128P00093000 P 11/28/14 93.0 0.10 0.14
GILD 141128P00094000 P 11/28/14 94.0 0.11 0.19
GILD 141128P00095000 P 11/28/14 95.0 0.18 0.25
GILD 141128P00096000 P 11/28/14 96.0 0.26 0.32
GILD 141128P00097000 P 11/28/14 97.0 0.40 0.48
GILD 141128P00098000 P 11/28/14 98.0 0.58 0.68
GILD 141128P00099000 P 11/28/14 99.0 0.85 0.94
GILD 141128P00100000 P 11/28/14 100.0 1.21 1.31
GILD 141128P00101000 P 11/28/14 101.0 1.69 1.80
GILD 141128P00102000 P 11/28/14 102.0 2.24 2.51
GILD 141128P00103000 P 11/28/14 103.0 2.87 3.20
GILD 141128P00104000 P 11/28/14 104.0 3.65 4.00
GILD 141128P00105000 P 11/28/14 105.0 4.50 4.95
GILD 141128P00106000 P 11/28/14 106.0 5.45 5.85
GILD 141128P00107000 P 11/28/14 107.0 6.40 6.85
GILD 141128P00108000 P 11/28/14 108.0 7.25 7.80
GILD 141128P00109000 P 11/28/14 109.0 7.80 8.80
GILD 141128P00110000 P 11/28/14 110.0 8.85 10.35
GILD 141128P00111000 P 11/28/14 111.0 10.10 10.85
GILD 141128P00112000 P 11/28/14 112.0 11.10 12.15
GILD 141128P00113000 P 11/28/14 113.0 12.10 13.30
GILD 141128P00114000 P 11/28/14 114.0 12.85 14.35
GILD 141128P00115000 P 11/28/14 115.0 13.65 14.85
GILD 141128P00116000 P 11/28/14 116.0 13.80 16.45
GILD 141128P00117000 P 11/28/14 117.0 14.80 17.40
GILD 141128P00118000 P 11/28/14 118.0 15.85 18.80
GILD 141128P00119000 P 11/28/14 119.0 16.85 20.10
GILD 141128P00120000 P 11/28/14 120.0 17.60 20.15
GILD 141128P00121000 P 11/28/14 121.0 18.50 21.30
GILD 141128P00122000 P 11/28/14 122.0 19.45 23.10
GILD 141128P00123000 P 11/28/14 123.0 20.45 23.60
GILD 141128P00124000 P 11/28/14 124.0 21.70 24.85
GILD 141128P00125000 P 11/28/14 125.0 22.45 26.05
GILD 141128P00126000 P 11/28/14 126.0 23.45 27.10
GILD 141128P00127000 P 11/28/14 127.0 24.45 28.10
GILD 141128P00128000 P 11/28/14 128.0 25.45 29.15
GILD 141128P00129000 P 11/28/14 129.0 26.40 30.10
GILD 141128P00130000 P 11/28/14 130.0 27.45 31.10
GILD 141128P00135000 P 11/28/14 135.0 32.40 36.10
GILD 141128P00140000 P 11/28/14 140.0 37.50 41.10
GILD 141128P00145000 P 11/28/14 145.0 42.45 46.10
GILD 141128P00150000 P 11/28/14 150.0 47.40 51.25
GILD 141205C00075000 C 12/05/14 75.0 23.95 27.55
GILD 141205C00080000 C 12/05/14 80.0 19.00 22.65
GILD 141205C00085000 C 12/05/14 85.0 14.80 17.60
GILD 141205C00090000 C 12/05/14 90.0 10.10 11.50
GILD 141205C00091000 C 12/05/14 91.0 9.10 11.80
GILD 141205C00092000 C 12/05/14 92.0 8.30 10.85
GILD 141205C00093000 C 12/05/14 93.0 7.55 9.95
GILD 141205C00094000 C 12/05/14 94.0 6.95 7.60
GILD 141205C00095000 C 12/05/14 95.0 6.00 6.45
GILD 141205C00096000 C 12/05/14 96.0 5.25 5.70
GILD 141205C00097000 C 12/05/14 97.0 4.50 4.90
GILD 141205C00098000 C 12/05/14 98.0 3.80 4.20
GILD 141205C00099000 C 12/05/14 99.0 3.15 3.40
GILD 141205C00100000 C 12/05/14 100.0 2.63 2.92
GILD 141205C00101000 C 12/05/14 101.0 2.11 2.32
GILD 141205C00102000 C 12/05/14 102.0 1.66 1.95
GILD 141205C00103000 C 12/05/14 103.0 1.30 1.46
GILD 141205C00104000 C 12/05/14 104.0 1.02 1.26
GILD 141205C00105000 C 12/05/14 105.0 0.80 0.93
GILD 141205C00106000 C 12/05/14 106.0 0.61 0.71
GILD 141205C00107000 C 12/05/14 107.0 0.48 0.56
GILD 141205C00108000 C 12/05/14 108.0 0.36 0.55
GILD 141205C00109000 C 12/05/14 109.0 0.27 0.46
GILD 141205C00110000 C 12/05/14 110.0 0.21 0.36
GILD 141205C00111000 C 12/05/14 111.0 0.17 0.34
GILD 141205C00112000 C 12/05/14 112.0 0.12 0.24
GILD 141205C00113000 C 12/05/14 113.0 0.09 0.34
GILD 141205C00114000 C 12/05/14 114.0 0.07 0.25
GILD 141205C00115000 C 12/05/14 115.0 0.05 0.22
GILD 141205C00116000 C 12/05/14 116.0 0.00 0.32
GILD 141205C00117000 C 12/05/14 117.0 0.00 0.30
GILD 141205C00118000 C 12/05/14 118.0 0.01 0.50
GILD 141205C00119000 C 12/05/14 119.0 0.00 0.50
GILD 141205C00120000 C 12/05/14 120.0 0.00 0.23
GILD 141205C00121000 C 12/05/14 121.0 0.00 0.45
GILD 141205C00122000 C 12/05/14 122.0 0.00 0.41
GILD 141205C00123000 C 12/05/14 123.0 0.00 0.36
GILD 141205C00124000 C 12/05/14 124.0 0.00 0.33
GILD 141205C00125000 C 12/05/14 125.0 0.00 0.30
GILD 141205C00126000 C 12/05/14 126.0 0.00 0.27
GILD 141205C00130000 C 12/05/14 130.0 0.00 0.13
GILD 141205C00135000 C 12/05/14 135.0 0.00 0.09
GILD 141205C00140000 C 12/05/14 140.0 0.00 0.05
GILD 141205C00145000 C 12/05/14 145.0 0.00 0.05
GILD 141205C00150000 C 12/05/14 150.0 0.00 0.05
GILD 141205P00075000 P 12/05/14 75.0 0.00 0.05
GILD 141205P00080000 P 12/05/14 80.0 0.00 0.03
GILD 141205P00085000 P 12/05/14 85.0 0.00 0.42
GILD 141205P00090000 P 12/05/14 90.0 0.04 0.34
GILD 141205P00091000 P 12/05/14 91.0 0.06 0.48
GILD 141205P00092000 P 12/05/14 92.0 0.12 0.51
GILD 141205P00093000 P 12/05/14 93.0 0.38 0.45
GILD 141205P00094000 P 12/05/14 94.0 0.52 0.60
GILD 141205P00095000 P 12/05/14 95.0 0.65 0.77
GILD 141205P00096000 P 12/05/14 96.0 0.84 0.94
GILD 141205P00097000 P 12/05/14 97.0 1.06 1.20
GILD 141205P00098000 P 12/05/14 98.0 1.38 1.50
GILD 141205P00099000 P 12/05/14 99.0 1.60 1.92
GILD 141205P00100000 P 12/05/14 100.0 2.03 2.25
GILD 141205P00101000 P 12/05/14 101.0 2.51 2.86
GILD 141205P00102000 P 12/05/14 102.0 3.05 3.45
GILD 141205P00103000 P 12/05/14 103.0 3.65 4.00
GILD 141205P00104000 P 12/05/14 104.0 4.35 4.70
GILD 141205P00105000 P 12/05/14 105.0 5.10 5.65
GILD 141205P00106000 P 12/05/14 106.0 5.90 6.30
GILD 141205P00107000 P 12/05/14 107.0 6.65 7.25
GILD 141205P00108000 P 12/05/14 108.0 7.60 8.20
GILD 141205P00109000 P 12/05/14 109.0 8.30 9.15
GILD 141205P00110000 P 12/05/14 110.0 9.15 10.35
GILD 141205P00111000 P 12/05/14 111.0 10.15 11.10
GILD 141205P00112000 P 12/05/14 112.0 9.75 12.25
GILD 141205P00113000 P 12/05/14 113.0 10.75 13.15
GILD 141205P00114000 P 12/05/14 114.0 11.65 14.20
GILD 141205P00115000 P 12/05/14 115.0 12.75 15.20
GILD 141205P00116000 P 12/05/14 116.0 13.75 16.20
GILD 141205P00117000 P 12/05/14 117.0 14.75 17.20
GILD 141205P00118000 P 12/05/14 118.0 15.55 18.20
GILD 141205P00119000 P 12/05/14 119.0 16.65 19.15
GILD 141205P00120000 P 12/05/14 120.0 17.60 20.15
GILD 141205P00121000 P 12/05/14 121.0 18.65 21.15
GILD 141205P00122000 P 12/05/14 122.0 19.60 22.40
GILD 141205P00123000 P 12/05/14 123.0 20.55 23.50
GILD 141205P00124000 P 12/05/14 124.0 21.55 24.35
GILD 141205P00125000 P 12/05/14 125.0 22.50 25.40
GILD 141205P00126000 P 12/05/14 126.0 23.50 26.30
GILD 141205P00130000 P 12/05/14 130.0 27.45 31.25
GILD 141205P00135000 P 12/05/14 135.0 32.45 36.10
GILD 141205P00140000 P 12/05/14 140.0 37.45 41.30
GILD 141205P00145000 P 12/05/14 145.0 42.45 46.10
GILD 141205P00150000 P 12/05/14 150.0 47.45 51.10
GILD 141212C00075000 C 12/12/14 75.0 24.25 27.55
GILD 141212C00080000 C 12/12/14 80.0 19.15 21.45
GILD 141212C00085000 C 12/12/14 85.0 14.40 16.45
GILD 141212C00090000 C 12/12/14 90.0 10.50 11.60
GILD 141212C00095000 C 12/12/14 95.0 6.75 6.95
GILD 141212C00096000 C 12/12/14 96.0 5.90 6.35
GILD 141212C00097000 C 12/12/14 97.0 5.20 5.60
GILD 141212C00098000 C 12/12/14 98.0 4.60 4.90
GILD 141212C00099000 C 12/12/14 99.0 3.95 4.30
GILD 141212C00100000 C 12/12/14 100.0 3.45 3.75
GILD 141212C00101000 C 12/12/14 101.0 2.96 3.15
GILD 141212C00102000 C 12/12/14 102.0 2.50 2.65
GILD 141212C00103000 C 12/12/14 103.0 2.09 2.23
GILD 141212C00104000 C 12/12/14 104.0 1.75 1.95
GILD 141212C00105000 C 12/12/14 105.0 1.48 1.63
GILD 141212C00106000 C 12/12/14 106.0 1.18 1.33
GILD 141212C00107000 C 12/12/14 107.0 0.98 1.14
GILD 141212C00108000 C 12/12/14 108.0 0.85 0.94
GILD 141212C00109000 C 12/12/14 109.0 0.63 0.86
GILD 141212C00110000 C 12/12/14 110.0 0.54 0.63
GILD 141212C00111000 C 12/12/14 111.0 0.46 0.62
GILD 141212C00112000 C 12/12/14 112.0 0.37 0.71
GILD 141212C00113000 C 12/12/14 113.0 0.29 0.65
GILD 141212C00114000 C 12/12/14 114.0 0.23 0.61
GILD 141212C00115000 C 12/12/14 115.0 0.18 0.40
GILD 141212C00116000 C 12/12/14 116.0 0.14 0.50
GILD 141212C00117000 C 12/12/14 117.0 0.11 0.50
GILD 141212C00118000 C 12/12/14 118.0 0.08 0.50
GILD 141212C00119000 C 12/12/14 119.0 0.06 0.50
GILD 141212C00120000 C 12/12/14 120.0 0.04 0.22
GILD 141212C00121000 C 12/12/14 121.0 0.02 0.30
GILD 141212C00122000 C 12/12/14 122.0 0.01 0.37
GILD 141212C00123000 C 12/12/14 123.0 0.00 0.50
GILD 141212C00124000 C 12/12/14 124.0 0.00 0.50
GILD 141212C00125000 C 12/12/14 125.0 0.00 0.30
GILD 141212C00126000 C 12/12/14 126.0 0.00 0.50
GILD 141212C00130000 C 12/12/14 130.0 0.00 0.13
GILD 141212C00135000 C 12/12/14 135.0 0.00 0.32
GILD 141212C00140000 C 12/12/14 140.0 0.00 0.21
GILD 141212C00145000 C 12/12/14 145.0 0.00 0.13
GILD 141212C00150000 C 12/12/14 150.0 0.00 0.07
GILD 141212P00075000 P 12/12/14 75.0 0.00 0.06
GILD 141212P00080000 P 12/12/14 80.0 0.00 0.21
GILD 141212P00085000 P 12/12/14 85.0 0.09 0.33
GILD 141212P00090000 P 12/12/14 90.0 0.47 0.66
GILD 141212P00095000 P 12/12/14 95.0 1.21 1.35
GILD 141212P00096000 P 12/12/14 96.0 1.45 1.63
GILD 141212P00097000 P 12/12/14 97.0 1.74 1.91
GILD 141212P00098000 P 12/12/14 98.0 2.09 2.27
GILD 141212P00099000 P 12/12/14 99.0 2.48 2.65
GILD 141212P00100000 P 12/12/14 100.0 2.94 3.10
GILD 141212P00101000 P 12/12/14 101.0 3.35 3.60
GILD 141212P00102000 P 12/12/14 102.0 3.85 4.15
GILD 141212P00103000 P 12/12/14 103.0 4.45 4.75
GILD 141212P00104000 P 12/12/14 104.0 5.05 5.40
GILD 141212P00105000 P 12/12/14 105.0 5.80 6.20
GILD 141212P00106000 P 12/12/14 106.0 6.55 6.95
GILD 141212P00107000 P 12/12/14 107.0 7.35 7.65
GILD 141212P00108000 P 12/12/14 108.0 8.05 8.50
GILD 141212P00109000 P 12/12/14 109.0 8.60 9.85
GILD 141212P00110000 P 12/12/14 110.0 9.60 10.45
GILD 141212P00111000 P 12/12/14 111.0 9.15 11.65
GILD 141212P00112000 P 12/12/14 112.0 10.00 12.55
GILD 141212P00113000 P 12/12/14 113.0 10.90 13.50
GILD 141212P00114000 P 12/12/14 114.0 11.85 14.45
GILD 141212P00115000 P 12/12/14 115.0 12.75 15.40
GILD 141212P00116000 P 12/12/14 116.0 13.80 16.35
GILD 141212P00117000 P 12/12/14 117.0 14.60 17.30
GILD 141212P00118000 P 12/12/14 118.0 15.70 18.30
GILD 141212P00119000 P 12/12/14 119.0 16.60 19.35
GILD 141212P00120000 P 12/12/14 120.0 17.70 20.25
GILD 141212P00121000 P 12/12/14 121.0 18.55 21.25
GILD 141212P00122000 P 12/12/14 122.0 19.55 22.20
GILD 141212P00123000 P 12/12/14 123.0 20.55 23.20
GILD 141212P00124000 P 12/12/14 124.0 21.45 24.20
GILD 141212P00125000 P 12/12/14 125.0 22.55 25.15
GILD 141212P00126000 P 12/12/14 126.0 23.55 26.20
GILD 141212P00130000 P 12/12/14 130.0 27.55 30.15
GILD 141212P00135000 P 12/12/14 135.0 32.60 36.15
GILD 141212P00140000 P 12/12/14 140.0 37.55 41.05
GILD 141212P00145000 P 12/12/14 145.0 42.40 46.10
GILD 141212P00150000 P 12/12/14 150.0 47.45 51.25
GILD 141220C00050000 C 12/20/14 50.0 48.85 52.70
GILD 141220C00055000 C 12/20/14 55.0 43.85 47.70
GILD 141220C00060000 C 12/20/14 60.0 38.95 42.90
GILD 141220C00065000 C 12/20/14 65.0 34.00 37.60
GILD 141220C00070000 C 12/20/14 70.0 29.90 32.45
GILD 141220C00075000 C 12/20/14 75.0 24.95 26.55
GILD 141220C00080000 C 12/20/14 80.0 19.85 21.25
GILD 141220C00085000 C 12/20/14 85.0 15.80 16.20
GILD 141220C00087500 C 12/20/14 87.5 13.15 14.05
GILD 141220C00090000 C 12/20/14 90.0 11.20 11.60
GILD 141220C00092500 C 12/20/14 92.5 8.90 9.60
GILD 141220C00095000 C 12/20/14 95.0 7.10 7.80
GILD 141220C00097500 C 12/20/14 97.5 5.40 5.65
GILD 141220C00100000 C 12/20/14 100.0 4.00 4.15
GILD 141220C00105000 C 12/20/14 105.0 1.95 2.02
GILD 141220C00110000 C 12/20/14 110.0 0.87 0.93
GILD 141220C00115000 C 12/20/14 115.0 0.40 0.42
GILD 141220C00120000 C 12/20/14 120.0 0.15 0.21
GILD 141220C00125000 C 12/20/14 125.0 0.07 0.15
GILD 141220C00130000 C 12/20/14 130.0 0.01 0.10
GILD 141220C00135000 C 12/20/14 135.0 0.00 0.08
GILD 141220C00140000 C 12/20/14 140.0 0.01 0.07
GILD 141220C00145000 C 12/20/14 145.0 0.00 0.07
GILD 141220C00150000 C 12/20/14 150.0 0.00 0.06
GILD 141220C00155000 C 12/20/14 155.0 0.00 0.06
GILD 141220P00050000 P 12/20/14 50.0 0.00 0.05
GILD 141220P00055000 P 12/20/14 55.0 0.00 0.05
GILD 141220P00060000 P 12/20/14 60.0 0.00 0.06
GILD 141220P00065000 P 12/20/14 65.0 0.00 0.08
GILD 141220P00070000 P 12/20/14 70.0 0.00 0.10
GILD 141220P00075000 P 12/20/14 75.0 0.05 0.10
GILD 141220P00080000 P 12/20/14 80.0 0.15 0.23
GILD 141220P00085000 P 12/20/14 85.0 0.32 0.37
GILD 141220P00087500 P 12/20/14 87.5 0.47 0.54
GILD 141220P00090000 P 12/20/14 90.0 0.71 0.79
GILD 141220P00092500 P 12/20/14 92.5 1.08 1.16
GILD 141220P00095000 P 12/20/14 95.0 1.65 1.70
GILD 141220P00097500 P 12/20/14 97.5 2.36 2.49
GILD 141220P00100000 P 12/20/14 100.0 3.40 3.55
GILD 141220P00105000 P 12/20/14 105.0 6.30 6.55
GILD 141220P00110000 P 12/20/14 110.0 10.15 10.55
GILD 141220P00115000 P 12/20/14 115.0 13.55 15.30
GILD 141220P00120000 P 12/20/14 120.0 17.65 20.40
GILD 141220P00125000 P 12/20/14 125.0 22.45 25.25
GILD 141220P00130000 P 12/20/14 130.0 27.45 30.20
GILD 141220P00135000 P 12/20/14 135.0 32.65 36.10
GILD 141220P00140000 P 12/20/14 140.0 37.45 41.05
GILD 141220P00145000 P 12/20/14 145.0 42.65 46.15
GILD 141220P00150000 P 12/20/14 150.0 47.50 51.10
GILD 141220P00155000 P 12/20/14 155.0 52.60 56.10
GILD 141226C00070000 C 12/26/14 70.0 29.00 32.65
GILD 141226C00075000 C 12/26/14 75.0 24.00 27.60
GILD 141226C00080000 C 12/26/14 80.0 19.50 21.50
GILD 141226C00085000 C 12/26/14 85.0 15.55 17.95
GILD 141226C00090000 C 12/26/14 90.0 11.05 12.45
GILD 141226C00092000 C 12/26/14 92.0 9.35 11.75
GILD 141226C00093000 C 12/26/14 93.0 8.60 10.95
GILD 141226C00094000 C 12/26/14 94.0 7.85 10.15
GILD 141226C00095000 C 12/26/14 95.0 7.25 9.30
GILD 141226C00096000 C 12/26/14 96.0 6.45 8.15
GILD 141226C00097000 C 12/26/14 97.0 5.80 7.80
GILD 141226C00098000 C 12/26/14 98.0 5.25 7.15
GILD 141226C00099000 C 12/26/14 99.0 4.55 6.50
GILD 141226C00100000 C 12/26/14 100.0 4.35 4.85
GILD 141226C00101000 C 12/26/14 101.0 3.80 4.20
GILD 141226C00102000 C 12/26/14 102.0 3.30 3.65
GILD 141226C00103000 C 12/26/14 103.0 2.86 3.30
GILD 141226C00104000 C 12/26/14 104.0 2.49 2.89
GILD 141226C00105000 C 12/26/14 105.0 2.19 2.69
GILD 141226C00106000 C 12/26/14 106.0 1.88 2.27
GILD 141226C00107000 C 12/26/14 107.0 1.63 2.03
GILD 141226C00108000 C 12/26/14 108.0 1.41 1.79
GILD 141226C00109000 C 12/26/14 109.0 1.25 1.59
GILD 141226C00110000 C 12/26/14 110.0 1.08 1.50
GILD 141226C00111000 C 12/26/14 111.0 0.88 1.10
GILD 141226C00112000 C 12/26/14 112.0 0.68 1.37
GILD 141226C00113000 C 12/26/14 113.0 0.65 1.19
GILD 141226C00114000 C 12/26/14 114.0 0.56 1.07
GILD 141226C00115000 C 12/26/14 115.0 0.49 0.85
GILD 141226C00116000 C 12/26/14 116.0 0.39 0.86
GILD 141226C00117000 C 12/26/14 117.0 0.32 0.77
GILD 141226C00118000 C 12/26/14 118.0 0.26 0.72
GILD 141226C00119000 C 12/26/14 119.0 0.23 0.66
GILD 141226C00120000 C 12/26/14 120.0 0.18 0.61
GILD 141226C00121000 C 12/26/14 121.0 0.15 0.56
GILD 141226C00122000 C 12/26/14 122.0 0.12 0.52
GILD 141226C00123000 C 12/26/14 123.0 0.10 0.50
GILD 141226C00124000 C 12/26/14 124.0 0.08 0.50
GILD 141226C00125000 C 12/26/14 125.0 0.09 0.45
GILD 141226C00130000 C 12/26/14 130.0 0.02 0.28
GILD 141226C00135000 C 12/26/14 135.0 0.00 0.50
GILD 141226C00140000 C 12/26/14 140.0 0.00 0.27
GILD 141226C00145000 C 12/26/14 145.0 0.00 0.19
GILD 141226C00150000 C 12/26/14 150.0 0.00 0.39
GILD 141226P00070000 P 12/26/14 70.0 0.00 0.35
GILD 141226P00075000 P 12/26/14 75.0 0.02 0.19
GILD 141226P00080000 P 12/26/14 80.0 0.15 0.43
GILD 141226P00085000 P 12/26/14 85.0 0.29 0.56
GILD 141226P00090000 P 12/26/14 90.0 0.72 1.16
GILD 141226P00092000 P 12/26/14 92.0 1.00 1.33
GILD 141226P00093000 P 12/26/14 93.0 1.03 1.78
GILD 141226P00094000 P 12/26/14 94.0 1.24 2.09
GILD 141226P00095000 P 12/26/14 95.0 1.66 2.37
GILD 141226P00096000 P 12/26/14 96.0 1.71 2.68
GILD 141226P00097000 P 12/26/14 97.0 2.02 3.05
GILD 141226P00098000 P 12/26/14 98.0 2.21 3.50
GILD 141226P00099000 P 12/26/14 99.0 2.57 3.95
GILD 141226P00100000 P 12/26/14 100.0 3.60 4.00
GILD 141226P00101000 P 12/26/14 101.0 4.25 4.55
GILD 141226P00102000 P 12/26/14 102.0 4.55 5.15
GILD 141226P00103000 P 12/26/14 103.0 4.50 6.05
GILD 141226P00104000 P 12/26/14 104.0 5.50 6.65
GILD 141226P00105000 P 12/26/14 105.0 6.45 6.95
GILD 141226P00106000 P 12/26/14 106.0 6.00 7.90
GILD 141226P00107000 P 12/26/14 107.0 6.70 8.90
GILD 141226P00108000 P 12/26/14 108.0 7.40 9.70
GILD 141226P00109000 P 12/26/14 109.0 9.20 10.30
GILD 141226P00110000 P 12/26/14 110.0 10.15 11.30
GILD 141226P00111000 P 12/26/14 111.0 10.10 11.85
GILD 141226P00112000 P 12/26/14 112.0 10.35 12.90
GILD 141226P00113000 P 12/26/14 113.0 11.25 13.80
GILD 141226P00114000 P 12/26/14 114.0 12.10 14.70
GILD 141226P00115000 P 12/26/14 115.0 13.00 15.80
GILD 141226P00116000 P 12/26/14 116.0 13.95 16.60
GILD 141226P00117000 P 12/26/14 117.0 14.85 17.90
GILD 141226P00118000 P 12/26/14 118.0 15.80 18.60
GILD 141226P00119000 P 12/26/14 119.0 16.75 19.55
GILD 141226P00120000 P 12/26/14 120.0 17.70 20.60
GILD 141226P00121000 P 12/26/14 121.0 18.65 21.70
GILD 141226P00122000 P 12/26/14 122.0 19.75 23.15
GILD 141226P00123000 P 12/26/14 123.0 20.55 24.20
GILD 141226P00124000 P 12/26/14 124.0 21.65 25.20
GILD 141226P00125000 P 12/26/14 125.0 22.60 25.50
GILD 141226P00130000 P 12/26/14 130.0 27.55 31.10
GILD 141226P00135000 P 12/26/14 135.0 32.65 36.15
GILD 141226P00140000 P 12/26/14 140.0 37.70 41.15
GILD 141226P00145000 P 12/26/14 145.0 42.45 46.15
GILD 141226P00150000 P 12/26/14 150.0 47.35 51.20
GILD 150102C00070000 C 01/02/15 70.0 29.15 32.80
GILD 150102C00075000 C 01/02/15 75.0 24.25 27.75
GILD 150102C00080000 C 01/02/15 80.0 19.30 21.50
GILD 150102C00085000 C 01/02/15 85.0 15.35 16.65
GILD 150102C00090000 C 01/02/15 90.0 11.30 12.65
GILD 150102C00093000 C 01/02/15 93.0 8.95 10.25
GILD 150102C00094000 C 01/02/15 94.0 8.30 8.80
GILD 150102C00095000 C 01/02/15 95.0 7.60 8.25
GILD 150102C00096000 C 01/02/15 96.0 6.95 7.50
GILD 150102C00097000 C 01/02/15 97.0 6.30 6.95
GILD 150102C00098000 C 01/02/15 98.0 5.70 6.05
GILD 150102C00099000 C 01/02/15 99.0 5.15 5.50
GILD 150102C00100000 C 01/02/15 100.0 4.75 4.95
GILD 150102C00101000 C 01/02/15 101.0 4.10 4.40
GILD 150102C00102000 C 01/02/15 102.0 3.65 3.95
GILD 150102C00103000 C 01/02/15 103.0 3.20 3.55
GILD 150102C00104000 C 01/02/15 104.0 2.87 3.15
GILD 150102C00105000 C 01/02/15 105.0 2.60 2.90
GILD 150102C00106000 C 01/02/15 106.0 2.20 2.47
GILD 150102C00107000 C 01/02/15 107.0 1.93 2.19
GILD 150102C00108000 C 01/02/15 108.0 1.70 1.92
GILD 150102C00109000 C 01/02/15 109.0 1.50 1.86
GILD 150102C00110000 C 01/02/15 110.0 1.31 1.51
GILD 150102C00111000 C 01/02/15 111.0 1.13 1.66
GILD 150102C00112000 C 01/02/15 112.0 0.98 1.66
GILD 150102C00113000 C 01/02/15 113.0 0.85 1.47
GILD 150102C00114000 C 01/02/15 114.0 0.73 1.20
GILD 150102C00115000 C 01/02/15 115.0 0.63 1.16
GILD 150102C00116000 C 01/02/15 116.0 0.54 1.08
GILD 150102C00117000 C 01/02/15 117.0 0.49 0.98
GILD 150102C00118000 C 01/02/15 118.0 0.42 0.91
GILD 150102C00119000 C 01/02/15 119.0 0.35 0.83
GILD 150102C00120000 C 01/02/15 120.0 0.29 0.76
GILD 150102C00121000 C 01/02/15 121.0 0.26 0.70
GILD 150102C00122000 C 01/02/15 122.0 0.21 0.65
GILD 150102C00125000 C 01/02/15 125.0 0.14 0.53
GILD 150102C00130000 C 01/02/15 130.0 0.05 0.32
GILD 150102C00135000 C 01/02/15 135.0 0.02 0.29
GILD 150102C00140000 C 01/02/15 140.0 0.00 0.28
GILD 150102C00145000 C 01/02/15 145.0 0.00 0.28
GILD 150102C00150000 C 01/02/15 150.0 0.00 0.50
GILD 150102P00070000 P 01/02/15 70.0 0.00 0.23
GILD 150102P00075000 P 01/02/15 75.0 0.05 0.36
GILD 150102P00080000 P 01/02/15 80.0 0.12 0.45
GILD 150102P00085000 P 01/02/15 85.0 0.29 0.70
GILD 150102P00090000 P 01/02/15 90.0 0.78 1.31
GILD 150102P00093000 P 01/02/15 93.0 1.59 1.82
GILD 150102P00094000 P 01/02/15 94.0 1.86 2.09
GILD 150102P00095000 P 01/02/15 95.0 2.12 2.33
GILD 150102P00096000 P 01/02/15 96.0 2.43 2.65
GILD 150102P00097000 P 01/02/15 97.0 2.78 3.00
GILD 150102P00098000 P 01/02/15 98.0 3.15 3.40
GILD 150102P00099000 P 01/02/15 99.0 3.55 3.85
GILD 150102P00100000 P 01/02/15 100.0 4.00 4.30
GILD 150102P00101000 P 01/02/15 101.0 4.50 4.80
GILD 150102P00102000 P 01/02/15 102.0 5.00 5.35
GILD 150102P00103000 P 01/02/15 103.0 5.55 5.90
GILD 150102P00104000 P 01/02/15 104.0 6.15 6.55
GILD 150102P00105000 P 01/02/15 105.0 6.90 7.20
GILD 150102P00106000 P 01/02/15 106.0 7.50 7.95
GILD 150102P00107000 P 01/02/15 107.0 8.20 8.60
GILD 150102P00108000 P 01/02/15 108.0 8.95 9.40
GILD 150102P00109000 P 01/02/15 109.0 9.35 10.65
GILD 150102P00110000 P 01/02/15 110.0 9.85 11.40
GILD 150102P00111000 P 01/02/15 111.0 10.05 12.25
GILD 150102P00112000 P 01/02/15 112.0 10.55 13.20
GILD 150102P00113000 P 01/02/15 113.0 11.50 14.10
GILD 150102P00114000 P 01/02/15 114.0 12.30 14.85
GILD 150102P00115000 P 01/02/15 115.0 13.10 15.95
GILD 150102P00116000 P 01/02/15 116.0 14.15 16.80
GILD 150102P00117000 P 01/02/15 117.0 15.00 17.60
GILD 150102P00118000 P 01/02/15 118.0 16.05 18.80
GILD 150102P00119000 P 01/02/15 119.0 16.90 19.75
GILD 150102P00120000 P 01/02/15 120.0 17.85 20.60
GILD 150102P00121000 P 01/02/15 121.0 18.80 21.55
GILD 150102P00122000 P 01/02/15 122.0 19.75 22.40
GILD 150102P00125000 P 01/02/15 125.0 22.65 26.00
GILD 150102P00130000 P 01/02/15 130.0 27.60 31.00
GILD 150102P00135000 P 01/02/15 135.0 32.55 35.95
GILD 150102P00140000 P 01/02/15 140.0 37.55 41.00
GILD 150102P00145000 P 01/02/15 145.0 42.50 46.05
GILD 150102P00150000 P 01/02/15 150.0 47.45 51.00
GILD 150117C00020000 C 01/17/15 20.0 80.00 82.55
GILD 150117C00022500 C 01/17/15 22.5 76.55 80.15
GILD 150117C00025000 C 01/17/15 25.0 74.00 77.70
GILD 150117C00027500 C 01/17/15 27.5 71.55 75.20
GILD 150117C00030000 C 01/17/15 30.0 69.35 72.70
GILD 150117C00031250 C 01/17/15 31.3 68.20 71.40
GILD 150117C00032500 C 01/17/15 32.5 66.55 70.20
GILD 150117C00033750 C 01/17/15 33.8 65.75 68.90
GILD 150117C00035000 C 01/17/15 35.0 64.05 67.70
GILD 150117C00036250 C 01/17/15 36.3 62.75 66.45
GILD 150117C00037500 C 01/17/15 37.5 62.00 65.15
GILD 150117C00038750 C 01/17/15 38.8 60.35 63.85
GILD 150117C00040000 C 01/17/15 40.0 59.05 62.70
GILD 150117C00041250 C 01/17/15 41.3 57.75 61.45
GILD 150117C00042500 C 01/17/15 42.5 56.55 60.20
GILD 150117C00043750 C 01/17/15 43.8 55.30 58.95
GILD 150117C00045000 C 01/17/15 45.0 54.35 57.30
GILD 150117C00047500 C 01/17/15 47.5 52.90 54.80
GILD 150117C00050000 C 01/17/15 50.0 49.70 51.30
GILD 150117C00052500 C 01/17/15 52.5 46.55 49.80
GILD 150117C00055000 C 01/17/15 55.0 44.10 47.30
GILD 150117C00057500 C 01/17/15 57.5 41.60 44.85
GILD 150117C00060000 C 01/17/15 60.0 39.75 41.45
GILD 150117C00062500 C 01/17/15 62.5 37.35 38.60
GILD 150117C00065000 C 01/17/15 65.0 34.95 35.95
GILD 150117C00067500 C 01/17/15 67.5 32.55 34.00
GILD 150117C00070000 C 01/17/15 70.0 30.30 31.40
GILD 150117C00072500 C 01/17/15 72.5 27.40 28.95
GILD 150117C00075000 C 01/17/15 75.0 25.45 26.50
GILD 150117C00077500 C 01/17/15 77.5 22.80 24.00
GILD 150117C00080000 C 01/17/15 80.0 21.00 21.50
GILD 150117C00082500 C 01/17/15 82.5 18.50 19.15
GILD 150117C00085000 C 01/17/15 85.0 16.50 16.85
GILD 150117C00087500 C 01/17/15 87.5 13.95 14.80
GILD 150117C00090000 C 01/17/15 90.0 12.25 12.35
GILD 150117C00092500 C 01/17/15 92.5 10.20 10.60
GILD 150117C00095000 C 01/17/15 95.0 8.55 8.85
GILD 150117C00097500 C 01/17/15 97.5 6.95 7.25
GILD 150117C00100000 C 01/17/15 100.0 5.65 5.75
GILD 150117C00105000 C 01/17/15 105.0 3.50 3.60
GILD 150117C00110000 C 01/17/15 110.0 2.06 2.20
GILD 150117C00115000 C 01/17/15 115.0 1.20 1.29
GILD 150117C00120000 C 01/17/15 120.0 0.70 0.77
GILD 150117C00125000 C 01/17/15 125.0 0.45 0.50
GILD 150117C00130000 C 01/17/15 130.0 0.26 0.31
GILD 150117C00135000 C 01/17/15 135.0 0.15 0.20
GILD 150117C00140000 C 01/17/15 140.0 0.08 0.19
GILD 150117C00145000 C 01/17/15 145.0 0.06 0.13
GILD 150117C00150000 C 01/17/15 150.0 0.06 0.10
GILD 150117C00155000 C 01/17/15 155.0 0.04 0.08
GILD 150117C00160000 C 01/17/15 160.0 0.04 0.07
GILD 150117P00020000 P 01/17/15 20.0 0.00 0.02
GILD 150117P00022500 P 01/17/15 22.5 0.00 0.02
GILD 150117P00025000 P 01/17/15 25.0 0.00 0.02
GILD 150117P00027500 P 01/17/15 27.5 0.00 0.03
GILD 150117P00030000 P 01/17/15 30.0 0.00 0.03
GILD 150117P00031250 P 01/17/15 31.3 0.00 0.03
GILD 150117P00032500 P 01/17/15 32.5 0.00 0.05
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 0.05
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.05
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.05
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.05
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.05
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.05
GILD 150117P00043750 P 01/17/15 43.8 0.00 0.07
GILD 150117P00045000 P 01/17/15 45.0 0.00 0.07
GILD 150117P00047500 P 01/17/15 47.5 0.01 0.09
GILD 150117P00050000 P 01/17/15 50.0 0.03 0.08
GILD 150117P00052500 P 01/17/15 52.5 0.00 0.08
GILD 150117P00055000 P 01/17/15 55.0 0.01 0.09
GILD 150117P00057500 P 01/17/15 57.5 0.01 0.11
GILD 150117P00060000 P 01/17/15 60.0 0.05 0.14
GILD 150117P00062500 P 01/17/15 62.5 0.04 0.15
GILD 150117P00065000 P 01/17/15 65.0 0.10 0.20
GILD 150117P00067500 P 01/17/15 67.5 0.15 0.22
GILD 150117P00070000 P 01/17/15 70.0 0.17 0.32
GILD 150117P00072500 P 01/17/15 72.5 0.21 0.34
GILD 150117P00075000 P 01/17/15 75.0 0.29 0.40
GILD 150117P00077500 P 01/17/15 77.5 0.39 0.49
GILD 150117P00080000 P 01/17/15 80.0 0.50 0.56
GILD 150117P00082500 P 01/17/15 82.5 0.66 0.77
GILD 150117P00085000 P 01/17/15 85.0 0.88 1.02
GILD 150117P00087500 P 01/17/15 87.5 1.22 1.34
GILD 150117P00090000 P 01/17/15 90.0 1.66 1.75
GILD 150117P00092500 P 01/17/15 92.5 2.24 2.37
GILD 150117P00095000 P 01/17/15 95.0 2.94 3.10
GILD 150117P00097500 P 01/17/15 97.5 3.90 4.05
GILD 150117P00100000 P 01/17/15 100.0 5.00 5.20
GILD 150117P00105000 P 01/17/15 105.0 7.80 8.05
GILD 150117P00110000 P 01/17/15 110.0 11.35 11.65
GILD 150117P00115000 P 01/17/15 115.0 14.20 15.85
GILD 150117P00120000 P 01/17/15 120.0 18.25 20.90
GILD 150117P00125000 P 01/17/15 125.0 22.85 25.50
GILD 150117P00130000 P 01/17/15 130.0 27.70 30.40
GILD 150117P00135000 P 01/17/15 135.0 32.70 35.35
GILD 150117P00140000 P 01/17/15 140.0 37.50 40.25
GILD 150117P00145000 P 01/17/15 145.0 42.45 45.20
GILD 150117P00150000 P 01/17/15 150.0 47.65 50.25
GILD 150117P00155000 P 01/17/15 155.0 52.70 56.10
GILD 150117P00160000 P 01/17/15 160.0 57.50 61.10
GILD 150220C00045000 C 02/20/15 45.0 53.95 58.05
GILD 150220C00050000 C 02/20/15 50.0 49.30 52.85
GILD 150220C00055000 C 02/20/15 55.0 44.65 47.85
GILD 150220C00060000 C 02/20/15 60.0 39.90 42.90
GILD 150220C00065000 C 02/20/15 65.0 35.00 38.00
GILD 150220C00070000 C 02/20/15 70.0 30.05 33.10
GILD 150220C00072500 C 02/20/15 72.5 27.80 30.60
GILD 150220C00075000 C 02/20/15 75.0 25.80 26.85
GILD 150220C00077500 C 02/20/15 77.5 23.40 25.95
GILD 150220C00080000 C 02/20/15 80.0 21.40 23.75
GILD 150220C00082500 C 02/20/15 82.5 19.20 21.60
GILD 150220C00085000 C 02/20/15 85.0 17.20 18.40
GILD 150220C00087500 C 02/20/15 87.5 15.25 16.15
GILD 150220C00090000 C 02/20/15 90.0 13.60 14.10
GILD 150220C00092500 C 02/20/15 92.5 11.85 12.10
GILD 150220C00095000 C 02/20/15 95.0 10.30 10.50
GILD 150220C00097500 C 02/20/15 97.5 8.70 9.00
GILD 150220C00100000 C 02/20/15 100.0 7.50 7.60
GILD 150220C00105000 C 02/20/15 105.0 5.25 5.35
GILD 150220C00110000 C 02/20/15 110.0 3.55 3.70
GILD 150220C00115000 C 02/20/15 115.0 2.40 2.48
GILD 150220C00120000 C 02/20/15 120.0 1.56 1.68
GILD 150220C00125000 C 02/20/15 125.0 1.06 1.14
GILD 150220C00130000 C 02/20/15 130.0 0.71 0.82
GILD 150220C00135000 C 02/20/15 135.0 0.50 0.61
GILD 150220C00140000 C 02/20/15 140.0 0.36 0.42
GILD 150220C00145000 C 02/20/15 145.0 0.26 0.33
GILD 150220C00150000 C 02/20/15 150.0 0.17 0.23
GILD 150220C00155000 C 02/20/15 155.0 0.13 0.20
GILD 150220C00160000 C 02/20/15 160.0 0.09 0.16
GILD 150220C00165000 C 02/20/15 165.0 0.05 0.13
GILD 150220P00045000 P 02/20/15 45.0 0.00 0.08
GILD 150220P00050000 P 02/20/15 50.0 0.02 0.11
GILD 150220P00055000 P 02/20/15 55.0 0.05 0.16
GILD 150220P00060000 P 02/20/15 60.0 0.12 0.24
GILD 150220P00065000 P 02/20/15 65.0 0.22 0.35
GILD 150220P00070000 P 02/20/15 70.0 0.38 0.49
GILD 150220P00072500 P 02/20/15 72.5 0.50 0.62
GILD 150220P00075000 P 02/20/15 75.0 0.67 0.75
GILD 150220P00077500 P 02/20/15 77.5 0.85 0.94
GILD 150220P00080000 P 02/20/15 80.0 1.11 1.16
GILD 150220P00082500 P 02/20/15 82.5 1.44 1.53
GILD 150220P00085000 P 02/20/15 85.0 1.83 1.92
GILD 150220P00087500 P 02/20/15 87.5 2.34 2.44
GILD 150220P00090000 P 02/20/15 90.0 2.90 3.05
GILD 150220P00092500 P 02/20/15 92.5 3.60 3.80
GILD 150220P00095000 P 02/20/15 95.0 4.55 4.65
GILD 150220P00097500 P 02/20/15 97.5 5.50 5.75
GILD 150220P00100000 P 02/20/15 100.0 6.70 6.90
GILD 150220P00105000 P 02/20/15 105.0 9.45 9.70
GILD 150220P00110000 P 02/20/15 110.0 12.80 13.05
GILD 150220P00115000 P 02/20/15 115.0 16.60 16.90
GILD 150220P00120000 P 02/20/15 120.0 20.45 21.65
GILD 150220P00125000 P 02/20/15 125.0 23.50 25.95
GILD 150220P00130000 P 02/20/15 130.0 28.30 30.90
GILD 150220P00135000 P 02/20/15 135.0 32.95 35.60
GILD 150220P00140000 P 02/20/15 140.0 37.90 40.35
GILD 150220P00145000 P 02/20/15 145.0 42.90 45.30
GILD 150220P00150000 P 02/20/15 150.0 47.75 51.15
GILD 150220P00155000 P 02/20/15 155.0 52.55 55.70
GILD 150220P00160000 P 02/20/15 160.0 57.50 60.50
GILD 150220P00165000 P 02/20/15 165.0 62.70 66.10
GILD 150515C00050000 C 05/15/15 50.0 49.05 52.95
GILD 150515C00055000 C 05/15/15 55.0 44.20 48.10
GILD 150515C00060000 C 05/15/15 60.0 39.50 43.20
GILD 150515C00065000 C 05/15/15 65.0 34.60 38.60
GILD 150515C00070000 C 05/15/15 70.0 31.40 32.50
GILD 150515C00075000 C 05/15/15 75.0 27.05 29.60
GILD 150515C00080000 C 05/15/15 80.0 23.15 23.85
GILD 150515C00085000 C 05/15/15 85.0 19.25 20.50
GILD 150515C00087500 C 05/15/15 87.5 17.70 18.05
GILD 150515C00090000 C 05/15/15 90.0 16.05 16.35
GILD 150515C00092500 C 05/15/15 92.5 14.15 14.80
GILD 150515C00095000 C 05/15/15 95.0 13.05 13.30
GILD 150515C00097500 C 05/15/15 97.5 11.45 11.95
GILD 150515C00100000 C 05/15/15 100.0 10.40 10.65
GILD 150515C00105000 C 05/15/15 105.0 8.20 8.50
GILD 150515C00110000 C 05/15/15 110.0 6.45 6.70
GILD 150515C00115000 C 05/15/15 115.0 4.90 5.10
GILD 150515C00120000 C 05/15/15 120.0 3.75 4.00
GILD 150515C00125000 C 05/15/15 125.0 2.86 3.05
GILD 150515C00130000 C 05/15/15 130.0 2.16 2.37
GILD 150515C00135000 C 05/15/15 135.0 1.63 1.83
GILD 150515C00140000 C 05/15/15 140.0 1.25 1.40
GILD 150515C00145000 C 05/15/15 145.0 0.97 1.11
GILD 150515C00150000 C 05/15/15 150.0 0.74 0.86
GILD 150515C00155000 C 05/15/15 155.0 0.54 0.67
GILD 150515C00160000 C 05/15/15 160.0 0.40 0.53
GILD 150515C00165000 C 05/15/15 165.0 0.33 0.43
GILD 150515C00170000 C 05/15/15 170.0 0.24 0.35
GILD 150515P00050000 P 05/15/15 50.0 0.11 0.24
GILD 150515P00055000 P 05/15/15 55.0 0.21 0.35
GILD 150515P00060000 P 05/15/15 60.0 0.39 0.52
GILD 150515P00065000 P 05/15/15 65.0 0.66 0.78
GILD 150515P00070000 P 05/15/15 70.0 1.07 1.19
GILD 150515P00075000 P 05/15/15 75.0 1.70 1.84
GILD 150515P00080000 P 05/15/15 80.0 2.60 2.70
GILD 150515P00085000 P 05/15/15 85.0 3.70 3.95
GILD 150515P00087500 P 05/15/15 87.5 4.45 4.65
GILD 150515P00090000 P 05/15/15 90.0 5.25 5.35
GILD 150515P00092500 P 05/15/15 92.5 6.15 6.40
GILD 150515P00095000 P 05/15/15 95.0 7.15 7.45
GILD 150515P00097500 P 05/15/15 97.5 8.30 8.55
GILD 150515P00100000 P 05/15/15 100.0 9.55 9.75
GILD 150515P00105000 P 05/15/15 105.0 12.30 12.55
GILD 150515P00110000 P 05/15/15 110.0 15.50 15.80
GILD 150515P00115000 P 05/15/15 115.0 19.00 19.30
GILD 150515P00120000 P 05/15/15 120.0 22.85 23.15
GILD 150515P00125000 P 05/15/15 125.0 26.95 27.25
GILD 150515P00130000 P 05/15/15 130.0 29.40 32.15
GILD 150515P00135000 P 05/15/15 135.0 33.90 36.65
GILD 150515P00140000 P 05/15/15 140.0 38.50 41.35
GILD 150515P00145000 P 05/15/15 145.0 43.25 46.00
GILD 150515P00150000 P 05/15/15 150.0 48.05 50.75
GILD 150515P00155000 P 05/15/15 155.0 52.90 55.55
GILD 150515P00160000 P 05/15/15 160.0 57.60 60.70
GILD 150515P00165000 P 05/15/15 165.0 62.55 66.25
GILD 150515P00170000 P 05/15/15 170.0 67.45 70.50
GILD 160115C00035000 C 01/15/16 35.0 65.00 68.20
GILD 160115C00040000 C 01/15/16 40.0 59.00 63.40
GILD 160115C00045000 C 01/15/16 45.0 54.00 58.60
GILD 160115C00050000 C 01/15/16 50.0 50.30 54.00
GILD 160115C00055000 C 01/15/16 55.0 46.45 48.20
GILD 160115C00057500 C 01/15/16 57.5 44.25 47.20
GILD 160115C00060000 C 01/15/16 60.0 43.00 45.00
GILD 160115C00062500 C 01/15/16 62.5 40.05 43.00
GILD 160115C00065000 C 01/15/16 65.0 38.40 40.80
GILD 160115C00067500 C 01/15/16 67.5 36.35 38.80
GILD 160115C00070000 C 01/15/16 70.0 34.50 35.65
GILD 160115C00072500 C 01/15/16 72.5 32.40 35.20
GILD 160115C00075000 C 01/15/16 75.0 30.65 31.40
GILD 160115C00077500 C 01/15/16 77.5 28.75 30.15
GILD 160115C00080000 C 01/15/16 80.0 27.20 27.70
GILD 160115C00082500 C 01/15/16 82.5 25.60 27.30
GILD 160115C00085000 C 01/15/16 85.0 24.05 25.05
GILD 160115C00087500 C 01/15/16 87.5 22.40 23.90
GILD 160115C00090000 C 01/15/16 90.0 21.20 21.65
GILD 160115C00092500 C 01/15/16 92.5 19.85 20.25
GILD 160115C00095000 C 01/15/16 95.0 18.55 19.00
GILD 160115C00097500 C 01/15/16 97.5 17.25 17.75
GILD 160115C00100000 C 01/15/16 100.0 16.30 16.55
GILD 160115C00105000 C 01/15/16 105.0 14.00 14.40
GILD 160115C00110000 C 01/15/16 110.0 12.25 12.45
GILD 160115C00115000 C 01/15/16 115.0 10.40 10.85
GILD 160115C00120000 C 01/15/16 120.0 9.00 9.30
GILD 160115C00125000 C 01/15/16 125.0 7.85 7.90
GILD 160115C00130000 C 01/15/16 130.0 6.65 7.30
GILD 160115C00135000 C 01/15/16 135.0 5.75 6.35
GILD 160115C00140000 C 01/15/16 140.0 4.85 5.25
GILD 160115C00145000 C 01/15/16 145.0 4.20 4.55
GILD 160115C00150000 C 01/15/16 150.0 3.50 3.95
GILD 160115C00155000 C 01/15/16 155.0 3.05 3.40
GILD 160115C00160000 C 01/15/16 160.0 2.75 2.92
GILD 160115C00165000 C 01/15/16 165.0 2.22 2.37
GILD 160115C00170000 C 01/15/16 170.0 1.94 2.15
GILD 160115P00035000 P 01/15/16 35.0 0.16 0.30
GILD 160115P00040000 P 01/15/16 40.0 0.26 0.44
GILD 160115P00045000 P 01/15/16 45.0 0.46 0.65
GILD 160115P00050000 P 01/15/16 50.0 0.82 0.99
GILD 160115P00055000 P 01/15/16 55.0 1.26 1.45
GILD 160115P00057500 P 01/15/16 57.5 1.54 1.74
GILD 160115P00060000 P 01/15/16 60.0 1.90 2.00
GILD 160115P00062500 P 01/15/16 62.5 2.24 2.45
GILD 160115P00065000 P 01/15/16 65.0 2.00 2.86
GILD 160115P00067500 P 01/15/16 67.5 2.35 3.30
GILD 160115P00070000 P 01/15/16 70.0 2.85 3.90
GILD 160115P00072500 P 01/15/16 72.5 4.10 4.35
GILD 160115P00075000 P 01/15/16 75.0 4.80 5.00
GILD 160115P00077500 P 01/15/16 77.5 5.45 5.70
GILD 160115P00080000 P 01/15/16 80.0 6.25 6.50
GILD 160115P00082500 P 01/15/16 82.5 7.15 7.35
GILD 160115P00085000 P 01/15/16 85.0 8.05 8.25
GILD 160115P00087500 P 01/15/16 87.5 9.00 9.25
GILD 160115P00090000 P 01/15/16 90.0 10.05 10.30
GILD 160115P00092500 P 01/15/16 92.5 11.15 11.45
GILD 160115P00095000 P 01/15/16 95.0 12.35 12.50
GILD 160115P00097500 P 01/15/16 97.5 13.55 13.90
GILD 160115P00100000 P 01/15/16 100.0 14.85 15.15
GILD 160115P00105000 P 01/15/16 105.0 17.70 18.00
GILD 160115P00110000 P 01/15/16 110.0 20.70 21.20
GILD 160115P00115000 P 01/15/16 115.0 24.05 25.00
GILD 160115P00120000 P 01/15/16 120.0 27.50 28.80
GILD 160115P00125000 P 01/15/16 125.0 31.30 32.60
GILD 160115P00130000 P 01/15/16 130.0 35.20 36.45
GILD 160115P00135000 P 01/15/16 135.0 39.10 40.40
GILD 160115P00140000 P 01/15/16 140.0 43.30 44.55
GILD 160115P00145000 P 01/15/16 145.0 45.70 49.00
GILD 160115P00150000 P 01/15/16 150.0 51.25 53.15
GILD 160115P00155000 P 01/15/16 155.0 54.50 57.60
GILD 160115P00160000 P 01/15/16 160.0 58.95 62.35
GILD 160115P00165000 P 01/15/16 165.0 63.60 66.75
GILD 160115P00170000 P 01/15/16 170.0 68.10 71.90
GILD 170120C00050000 C 01/20/17 50.0 53.15 55.50
GILD 170120C00055000 C 01/20/17 55.0 49.20 52.60
GILD 170120C00060000 C 01/20/17 60.0 45.65 49.45
GILD 170120C00065000 C 01/20/17 65.0 42.05 45.95
GILD 170120C00070000 C 01/20/17 70.0 39.00 42.70
GILD 170120C00075000 C 01/20/17 75.0 36.30 39.70
GILD 170120C00080000 C 01/20/17 80.0 32.80 35.00
GILD 170120C00085000 C 01/20/17 85.0 30.10 33.85
GILD 170120C00087500 C 01/20/17 87.5 29.00 32.65
GILD 170120C00090000 C 01/20/17 90.0 27.55 31.30
GILD 170120C00092500 C 01/20/17 92.5 26.20 30.10
GILD 170120C00095000 C 01/20/17 95.0 25.00 28.90
GILD 170120C00097500 C 01/20/17 97.5 23.85 27.25
GILD 170120C00100000 C 01/20/17 100.0 23.00 24.70
GILD 170120C00105000 C 01/20/17 105.0 21.50 22.75
GILD 170120C00110000 C 01/20/17 110.0 19.60 20.60
GILD 170120C00115000 C 01/20/17 115.0 17.65 19.20
GILD 170120C00120000 C 01/20/17 120.0 16.50 17.45
GILD 170120C00125000 C 01/20/17 125.0 15.00 16.10
GILD 170120C00130000 C 01/20/17 130.0 13.25 14.80
GILD 170120C00135000 C 01/20/17 135.0 12.80 14.05
GILD 170120C00140000 C 01/20/17 140.0 11.00 12.85
GILD 170120C00145000 C 01/20/17 145.0 10.05 12.05
GILD 170120C00150000 C 01/20/17 150.0 9.70 10.55
GILD 170120C00155000 C 01/20/17 155.0 8.30 10.25
GILD 170120C00160000 C 01/20/17 160.0 7.55 9.45
GILD 170120C00165000 C 01/20/17 165.0 6.90 8.70
GILD 170120C00170000 C 01/20/17 170.0 6.05 7.90
GILD 170120P00050000 P 01/20/17 50.0 1.99 2.65
GILD 170120P00055000 P 01/20/17 55.0 2.55 3.50
GILD 170120P00060000 P 01/20/17 60.0 3.85 4.65
GILD 170120P00065000 P 01/20/17 65.0 5.00 6.40
GILD 170120P00070000 P 01/20/17 70.0 6.60 8.15
GILD 170120P00075000 P 01/20/17 75.0 8.80 9.30
GILD 170120P00080000 P 01/20/17 80.0 10.00 11.85
GILD 170120P00085000 P 01/20/17 85.0 11.50 13.70
GILD 170120P00087500 P 01/20/17 87.5 12.65 15.60
GILD 170120P00090000 P 01/20/17 90.0 13.85 16.80
GILD 170120P00092500 P 01/20/17 92.5 15.15 18.00
GILD 170120P00095000 P 01/20/17 95.0 16.35 19.05
GILD 170120P00097500 P 01/20/17 97.5 17.75 20.60
GILD 170120P00100000 P 01/20/17 100.0 19.15 21.75
GILD 170120P00105000 P 01/20/17 105.0 21.60 25.25
GILD 170120P00110000 P 01/20/17 110.0 24.60 28.30
GILD 170120P00115000 P 01/20/17 115.0 29.80 31.20
GILD 170120P00120000 P 01/20/17 120.0 33.25 34.50
GILD 170120P00125000 P 01/20/17 125.0 34.65 38.35
GILD 170120P00130000 P 01/20/17 130.0 38.30 42.00
GILD 170120P00135000 P 01/20/17 135.0 42.05 45.90
GILD 170120P00140000 P 01/20/17 140.0 45.90 49.75
GILD 170120P00145000 P 01/20/17 145.0 49.90 53.90
GILD 170120P00150000 P 01/20/17 150.0 54.00 58.00
GILD 170120P00155000 P 01/20/17 155.0 58.20 62.25
GILD 170120P00160000 P 01/20/17 160.0 62.45 66.45
GILD 170120P00165000 P 01/20/17 165.0 66.80 70.80
GILD 170120P00170000 P 01/20/17 170.0 71.30 74.00

OPRA data is delayed 15 minutes.