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 21 2014 5:52PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 140822C00070000 C 08/22/14 70.0 31.05 32.45
GILD 140822C00071000 C 08/22/14 71.0 30.05 31.80
GILD 140822C00072000 C 08/22/14 72.0 29.05 31.40
GILD 140822C00073000 C 08/22/14 73.0 28.05 29.80
GILD 140822C00073500 C 08/22/14 73.5 27.55 29.05
GILD 140822C00074000 C 08/22/14 74.0 27.05 28.55
GILD 140822C00074500 C 08/22/14 74.5 26.55 28.05
GILD 140822C00075000 C 08/22/14 75.0 26.05 27.45
GILD 140822C00076000 C 08/22/14 76.0 25.05 26.45
GILD 140822C00077000 C 08/22/14 77.0 24.05 25.45
GILD 140822C00078000 C 08/22/14 78.0 23.05 24.55
GILD 140822C00079000 C 08/22/14 79.0 22.05 23.45
GILD 140822C00080000 C 08/22/14 80.0 21.05 22.55
GILD 140822C00081000 C 08/22/14 81.0 20.05 21.55
GILD 140822C00082000 C 08/22/14 82.0 19.05 20.75
GILD 140822C00083000 C 08/22/14 83.0 18.85 19.40
GILD 140822C00084000 C 08/22/14 84.0 17.05 18.55
GILD 140822C00085000 C 08/22/14 85.0 16.05 17.45
GILD 140822C00086000 C 08/22/14 86.0 15.00 16.50
GILD 140822C00087000 C 08/22/14 87.0 14.00 15.40
GILD 140822C00088000 C 08/22/14 88.0 13.85 14.45
GILD 140822C00089000 C 08/22/14 89.0 12.80 13.55
GILD 140822C00090000 C 08/22/14 90.0 11.10 12.40
GILD 140822C00091000 C 08/22/14 91.0 10.00 11.40
GILD 140822C00092000 C 08/22/14 92.0 9.35 10.55
GILD 140822C00093000 C 08/22/14 93.0 8.90 9.45
GILD 140822C00094000 C 08/22/14 94.0 7.00 8.45
GILD 140822C00095000 C 08/22/14 95.0 7.05 7.50
GILD 140822C00096000 C 08/22/14 96.0 5.35 6.50
GILD 140822C00097000 C 08/22/14 97.0 4.85 5.55
GILD 140822C00098000 C 08/22/14 98.0 4.00 4.50
GILD 140822C00099000 C 08/22/14 99.0 2.88 3.40
GILD 140822C00100000 C 08/22/14 100.0 1.92 2.56
GILD 140822C00101000 C 08/22/14 101.0 1.33 1.44
GILD 140822C00102000 C 08/22/14 102.0 0.58 0.73
GILD 140822C00103000 C 08/22/14 103.0 0.23 0.28
GILD 140822C00104000 C 08/22/14 104.0 0.06 0.08
GILD 140822C00105000 C 08/22/14 105.0 0.01 0.04
GILD 140822C00106000 C 08/22/14 106.0 0.00 0.05
GILD 140822C00107000 C 08/22/14 107.0 0.00 0.05
GILD 140822C00108000 C 08/22/14 108.0 0.00 0.10
GILD 140822C00109000 C 08/22/14 109.0 0.00 0.05
GILD 140822C00110000 C 08/22/14 110.0 0.00 0.04
GILD 140822C00111000 C 08/22/14 111.0 0.00 0.04
GILD 140822C00115000 C 08/22/14 115.0 0.00 0.02
GILD 140822C00120000 C 08/22/14 120.0 0.00 0.02
GILD 140822C00125000 C 08/22/14 125.0 0.00 0.02
GILD 140822C00130000 C 08/22/14 130.0 0.00 0.02
GILD 140822C00135000 C 08/22/14 135.0 0.00 0.02
GILD 140822P00070000 P 08/22/14 70.0 0.00 0.02
GILD 140822P00071000 P 08/22/14 71.0 0.00 0.02
GILD 140822P00072000 P 08/22/14 72.0 0.00 0.02
GILD 140822P00073000 P 08/22/14 73.0 0.00 0.02
GILD 140822P00073500 P 08/22/14 73.5 0.00 0.02
GILD 140822P00074000 P 08/22/14 74.0 0.00 0.02
GILD 140822P00074500 P 08/22/14 74.5 0.00 0.02
GILD 140822P00075000 P 08/22/14 75.0 0.00 0.02
GILD 140822P00076000 P 08/22/14 76.0 0.00 0.02
GILD 140822P00077000 P 08/22/14 77.0 0.00 0.02
GILD 140822P00078000 P 08/22/14 78.0 0.00 0.02
GILD 140822P00079000 P 08/22/14 79.0 0.00 0.02
GILD 140822P00080000 P 08/22/14 80.0 0.00 0.02
GILD 140822P00081000 P 08/22/14 81.0 0.00 0.02
GILD 140822P00082000 P 08/22/14 82.0 0.00 0.02
GILD 140822P00083000 P 08/22/14 83.0 0.00 0.02
GILD 140822P00084000 P 08/22/14 84.0 0.00 0.02
GILD 140822P00085000 P 08/22/14 85.0 0.00 0.02
GILD 140822P00086000 P 08/22/14 86.0 0.00 0.02
GILD 140822P00087000 P 08/22/14 87.0 0.00 0.02
GILD 140822P00088000 P 08/22/14 88.0 0.00 0.02
GILD 140822P00089000 P 08/22/14 89.0 0.00 0.02
GILD 140822P00090000 P 08/22/14 90.0 0.00 0.02
GILD 140822P00091000 P 08/22/14 91.0 0.00 0.02
GILD 140822P00092000 P 08/22/14 92.0 0.00 0.04
GILD 140822P00093000 P 08/22/14 93.0 0.00 0.04
GILD 140822P00094000 P 08/22/14 94.0 0.00 0.02
GILD 140822P00095000 P 08/22/14 95.0 0.01 0.02
GILD 140822P00096000 P 08/22/14 96.0 0.01 0.02
GILD 140822P00097000 P 08/22/14 97.0 0.00 0.03
GILD 140822P00098000 P 08/22/14 98.0 0.01 0.03
GILD 140822P00099000 P 08/22/14 99.0 0.01 0.03
GILD 140822P00100000 P 08/22/14 100.0 0.03 0.06
GILD 140822P00101000 P 08/22/14 101.0 0.13 0.18
GILD 140822P00102000 P 08/22/14 102.0 0.39 0.47
GILD 140822P00103000 P 08/22/14 103.0 0.93 1.15
GILD 140822P00104000 P 08/22/14 104.0 1.73 2.20
GILD 140822P00105000 P 08/22/14 105.0 2.54 3.25
GILD 140822P00106000 P 08/22/14 106.0 3.60 5.20
GILD 140822P00107000 P 08/22/14 107.0 4.60 6.15
GILD 140822P00108000 P 08/22/14 108.0 5.60 7.05
GILD 140822P00109000 P 08/22/14 109.0 6.60 8.05
GILD 140822P00110000 P 08/22/14 110.0 7.60 9.00
GILD 140822P00111000 P 08/22/14 111.0 8.60 9.95
GILD 140822P00115000 P 08/22/14 115.0 12.60 14.00
GILD 140822P00120000 P 08/22/14 120.0 17.55 19.00
GILD 140822P00125000 P 08/22/14 125.0 22.55 24.00
GILD 140822P00130000 P 08/22/14 130.0 27.55 29.00
GILD 140822P00135000 P 08/22/14 135.0 32.55 34.00
GILD 140829C00073000 C 08/29/14 73.0 27.80 29.65
GILD 140829C00074000 C 08/29/14 74.0 26.80 28.65
GILD 140829C00074500 C 08/29/14 74.5 26.30 28.15
GILD 140829C00075000 C 08/29/14 75.0 25.80 27.65
GILD 140829C00076000 C 08/29/14 76.0 24.80 26.65
GILD 140829C00077000 C 08/29/14 77.0 23.75 25.65
GILD 140829C00078000 C 08/29/14 78.0 22.75 24.90
GILD 140829C00079000 C 08/29/14 79.0 21.75 23.90
GILD 140829C00080000 C 08/29/14 80.0 21.05 22.55
GILD 140829C00081000 C 08/29/14 81.0 19.75 22.20
GILD 140829C00082000 C 08/29/14 82.0 18.80 21.20
GILD 140829C00083000 C 08/29/14 83.0 17.75 20.20
GILD 140829C00084000 C 08/29/14 84.0 16.70 18.50
GILD 140829C00085000 C 08/29/14 85.0 15.70 17.50
GILD 140829C00086000 C 08/29/14 86.0 14.65 16.45
GILD 140829C00087000 C 08/29/14 87.0 13.65 15.45
GILD 140829C00088000 C 08/29/14 88.0 13.25 14.45
GILD 140829C00089000 C 08/29/14 89.0 11.60 13.45
GILD 140829C00090000 C 08/29/14 90.0 11.05 12.40
GILD 140829C00091000 C 08/29/14 91.0 10.00 11.40
GILD 140829C00092000 C 08/29/14 92.0 9.10 10.55
GILD 140829C00093000 C 08/29/14 93.0 7.55 9.50
GILD 140829C00094000 C 08/29/14 94.0 7.85 8.50
GILD 140829C00095000 C 08/29/14 95.0 6.45 7.60
GILD 140829C00096000 C 08/29/14 96.0 6.00 6.50
GILD 140829C00097000 C 08/29/14 97.0 5.10 5.50
GILD 140829C00098000 C 08/29/14 98.0 4.15 4.60
GILD 140829C00099000 C 08/29/14 99.0 3.45 3.65
GILD 140829C00100000 C 08/29/14 100.0 2.75 2.95
GILD 140829C00101000 C 08/29/14 101.0 2.01 2.16
GILD 140829C00102000 C 08/29/14 102.0 1.47 1.57
GILD 140829C00103000 C 08/29/14 103.0 0.99 1.06
GILD 140829C00104000 C 08/29/14 104.0 0.65 0.73
GILD 140829C00105000 C 08/29/14 105.0 0.40 0.47
GILD 140829C00106000 C 08/29/14 106.0 0.22 0.31
GILD 140829C00107000 C 08/29/14 107.0 0.13 0.21
GILD 140829C00108000 C 08/29/14 108.0 0.06 0.15
GILD 140829C00109000 C 08/29/14 109.0 0.01 0.19
GILD 140829C00110000 C 08/29/14 110.0 0.00 0.20
GILD 140829C00111000 C 08/29/14 111.0 0.00 0.17
GILD 140829C00112000 C 08/29/14 112.0 0.00 0.15
GILD 140829C00113000 C 08/29/14 113.0 0.00 0.14
GILD 140829C00114000 C 08/29/14 114.0 0.00 0.14
GILD 140829C00115000 C 08/29/14 115.0 0.00 0.12
GILD 140829C00116000 C 08/29/14 116.0 0.00 0.10
GILD 140829C00117000 C 08/29/14 117.0 0.00 0.08
GILD 140829C00118000 C 08/29/14 118.0 0.00 0.07
GILD 140829C00119000 C 08/29/14 119.0 0.00 0.06
GILD 140829C00120000 C 08/29/14 120.0 0.00 0.06
GILD 140829C00121000 C 08/29/14 121.0 0.00 0.04
GILD 140829C00122000 C 08/29/14 122.0 0.00 0.04
GILD 140829C00125000 C 08/29/14 125.0 0.00 0.04
GILD 140829C00130000 C 08/29/14 130.0 0.00 0.04
GILD 140829C00135000 C 08/29/14 135.0 0.00 0.04
GILD 140829P00073000 P 08/29/14 73.0 0.00 0.02
GILD 140829P00074000 P 08/29/14 74.0 0.00 0.02
GILD 140829P00074500 P 08/29/14 74.5 0.00 0.02
GILD 140829P00075000 P 08/29/14 75.0 0.00 0.02
GILD 140829P00076000 P 08/29/14 76.0 0.00 0.02
GILD 140829P00077000 P 08/29/14 77.0 0.00 0.02
GILD 140829P00078000 P 08/29/14 78.0 0.00 0.02
GILD 140829P00079000 P 08/29/14 79.0 0.00 0.02
GILD 140829P00080000 P 08/29/14 80.0 0.00 0.02
GILD 140829P00081000 P 08/29/14 81.0 0.00 0.03
GILD 140829P00082000 P 08/29/14 82.0 0.00 0.04
GILD 140829P00083000 P 08/29/14 83.0 0.00 0.04
GILD 140829P00084000 P 08/29/14 84.0 0.00 0.05
GILD 140829P00085000 P 08/29/14 85.0 0.00 0.05
GILD 140829P00086000 P 08/29/14 86.0 0.01 0.02
GILD 140829P00087000 P 08/29/14 87.0 0.00 0.14
GILD 140829P00088000 P 08/29/14 88.0 0.00 0.09
GILD 140829P00089000 P 08/29/14 89.0 0.00 0.16
GILD 140829P00090000 P 08/29/14 90.0 0.01 0.09
GILD 140829P00091000 P 08/29/14 91.0 0.00 0.17
GILD 140829P00092000 P 08/29/14 92.0 0.00 0.07
GILD 140829P00093000 P 08/29/14 93.0 0.00 0.14
GILD 140829P00094000 P 08/29/14 94.0 0.02 0.16
GILD 140829P00095000 P 08/29/14 95.0 0.05 0.16
GILD 140829P00096000 P 08/29/14 96.0 0.07 0.21
GILD 140829P00097000 P 08/29/14 97.0 0.14 0.23
GILD 140829P00098000 P 08/29/14 98.0 0.22 0.27
GILD 140829P00099000 P 08/29/14 99.0 0.33 0.39
GILD 140829P00100000 P 08/29/14 100.0 0.52 0.61
GILD 140829P00101000 P 08/29/14 101.0 0.79 0.88
GILD 140829P00102000 P 08/29/14 102.0 1.20 1.27
GILD 140829P00103000 P 08/29/14 103.0 1.71 1.91
GILD 140829P00104000 P 08/29/14 104.0 2.25 2.65
GILD 140829P00105000 P 08/29/14 105.0 3.05 3.25
GILD 140829P00106000 P 08/29/14 106.0 3.90 4.40
GILD 140829P00107000 P 08/29/14 107.0 4.80 5.45
GILD 140829P00108000 P 08/29/14 108.0 5.70 6.90
GILD 140829P00109000 P 08/29/14 109.0 6.55 8.40
GILD 140829P00110000 P 08/29/14 110.0 7.55 9.30
GILD 140829P00111000 P 08/29/14 111.0 8.65 10.30
GILD 140829P00112000 P 08/29/14 112.0 9.45 11.25
GILD 140829P00113000 P 08/29/14 113.0 10.40 12.20
GILD 140829P00114000 P 08/29/14 114.0 11.50 13.15
GILD 140829P00115000 P 08/29/14 115.0 12.50 14.10
GILD 140829P00116000 P 08/29/14 116.0 13.50 15.10
GILD 140829P00117000 P 08/29/14 117.0 13.90 16.05
GILD 140829P00118000 P 08/29/14 118.0 15.50 17.05
GILD 140829P00119000 P 08/29/14 119.0 15.90 18.00
GILD 140829P00120000 P 08/29/14 120.0 17.55 19.00
GILD 140829P00121000 P 08/29/14 121.0 17.95 19.95
GILD 140829P00122000 P 08/29/14 122.0 18.95 20.95
GILD 140829P00125000 P 08/29/14 125.0 22.55 24.00
GILD 140829P00130000 P 08/29/14 130.0 27.55 29.00
GILD 140829P00135000 P 08/29/14 135.0 32.55 34.00
GILD 140905C00073000 C 09/05/14 73.0 27.70 29.75
GILD 140905C00074000 C 09/05/14 74.0 26.70 28.75
GILD 140905C00074500 C 09/05/14 74.5 26.20 28.25
GILD 140905C00075000 C 09/05/14 75.0 25.70 27.75
GILD 140905C00076000 C 09/05/14 76.0 24.65 26.75
GILD 140905C00077000 C 09/05/14 77.0 23.65 25.75
GILD 140905C00078000 C 09/05/14 78.0 22.65 24.80
GILD 140905C00079000 C 09/05/14 79.0 21.65 23.80
GILD 140905C00080000 C 09/05/14 80.0 20.95 22.50
GILD 140905C00081000 C 09/05/14 81.0 19.50 21.85
GILD 140905C00082000 C 09/05/14 82.0 18.55 20.90
GILD 140905C00083000 C 09/05/14 83.0 17.55 19.90
GILD 140905C00084000 C 09/05/14 84.0 16.65 18.45
GILD 140905C00085000 C 09/05/14 85.0 15.55 17.75
GILD 140905C00086000 C 09/05/14 86.0 14.70 16.50
GILD 140905C00087000 C 09/05/14 87.0 13.65 15.50
GILD 140905C00088000 C 09/05/14 88.0 12.65 14.50
GILD 140905C00089000 C 09/05/14 89.0 11.65 13.45
GILD 140905C00090000 C 09/05/14 90.0 11.90 12.45
GILD 140905C00091000 C 09/05/14 91.0 9.85 11.45
GILD 140905C00092000 C 09/05/14 92.0 8.80 10.55
GILD 140905C00093000 C 09/05/14 93.0 8.55 9.65
GILD 140905C00094000 C 09/05/14 94.0 6.75 8.55
GILD 140905C00095000 C 09/05/14 95.0 6.70 7.60
GILD 140905C00096000 C 09/05/14 96.0 5.80 6.75
GILD 140905C00097000 C 09/05/14 97.0 5.20 5.75
GILD 140905C00098000 C 09/05/14 98.0 4.55 4.85
GILD 140905C00099000 C 09/05/14 99.0 3.90 4.05
GILD 140905C00100000 C 09/05/14 100.0 3.15 3.30
GILD 140905C00101000 C 09/05/14 101.0 2.32 2.63
GILD 140905C00102000 C 09/05/14 102.0 1.91 2.03
GILD 140905C00103000 C 09/05/14 103.0 1.40 1.50
GILD 140905C00104000 C 09/05/14 104.0 1.03 1.14
GILD 140905C00105000 C 09/05/14 105.0 0.72 0.82
GILD 140905C00106000 C 09/05/14 106.0 0.51 0.59
GILD 140905C00110000 C 09/05/14 110.0 0.08 0.21
GILD 140905C00115000 C 09/05/14 115.0 0.00 0.15
GILD 140905C00120000 C 09/05/14 120.0 0.00 0.12
GILD 140905C00125000 C 09/05/14 125.0 0.00 0.06
GILD 140905C00130000 C 09/05/14 130.0 0.00 0.04
GILD 140905C00135000 C 09/05/14 135.0 0.00 0.04
GILD 140905C00140000 C 09/05/14 140.0 0.00 0.04
GILD 140905C00145000 C 09/05/14 145.0 0.00 0.04
GILD 140905C00150000 C 09/05/14 150.0 0.00 0.04
GILD 140905P00073000 P 09/05/14 73.0 0.00 0.03
GILD 140905P00074000 P 09/05/14 74.0 0.00 0.04
GILD 140905P00074500 P 09/05/14 74.5 0.00 0.04
GILD 140905P00075000 P 09/05/14 75.0 0.00 0.04
GILD 140905P00076000 P 09/05/14 76.0 0.00 0.04
GILD 140905P00077000 P 09/05/14 77.0 0.00 0.04
GILD 140905P00078000 P 09/05/14 78.0 0.00 0.04
GILD 140905P00079000 P 09/05/14 79.0 0.00 0.05
GILD 140905P00080000 P 09/05/14 80.0 0.00 0.07
GILD 140905P00081000 P 09/05/14 81.0 0.00 0.09
GILD 140905P00082000 P 09/05/14 82.0 0.00 0.12
GILD 140905P00083000 P 09/05/14 83.0 0.00 0.15
GILD 140905P00084000 P 09/05/14 84.0 0.00 0.19
GILD 140905P00085000 P 09/05/14 85.0 0.00 0.15
GILD 140905P00086000 P 09/05/14 86.0 0.00 0.18
GILD 140905P00087000 P 09/05/14 87.0 0.00 0.14
GILD 140905P00088000 P 09/05/14 88.0 0.00 0.20
GILD 140905P00089000 P 09/05/14 89.0 0.01 0.14
GILD 140905P00090000 P 09/05/14 90.0 0.05 0.15
GILD 140905P00091000 P 09/05/14 91.0 0.04 0.21
GILD 140905P00092000 P 09/05/14 92.0 0.06 0.22
GILD 140905P00093000 P 09/05/14 93.0 0.08 0.26
GILD 140905P00094000 P 09/05/14 94.0 0.10 0.30
GILD 140905P00095000 P 09/05/14 95.0 0.14 0.28
GILD 140905P00096000 P 09/05/14 96.0 0.22 0.50
GILD 140905P00097000 P 09/05/14 97.0 0.32 0.40
GILD 140905P00098000 P 09/05/14 98.0 0.43 0.53
GILD 140905P00099000 P 09/05/14 99.0 0.64 0.74
GILD 140905P00100000 P 09/05/14 100.0 0.88 1.02
GILD 140905P00101000 P 09/05/14 101.0 1.22 1.30
GILD 140905P00102000 P 09/05/14 102.0 1.63 1.75
GILD 140905P00103000 P 09/05/14 103.0 2.13 2.29
GILD 140905P00104000 P 09/05/14 104.0 2.73 2.87
GILD 140905P00105000 P 09/05/14 105.0 3.40 3.65
GILD 140905P00106000 P 09/05/14 106.0 4.15 4.50
GILD 140905P00110000 P 09/05/14 110.0 7.60 9.55
GILD 140905P00115000 P 09/05/14 115.0 12.30 14.35
GILD 140905P00120000 P 09/05/14 120.0 17.55 19.10
GILD 140905P00125000 P 09/05/14 125.0 22.50 24.05
GILD 140905P00130000 P 09/05/14 130.0 27.50 29.00
GILD 140905P00135000 P 09/05/14 135.0 32.50 34.00
GILD 140905P00140000 P 09/05/14 140.0 37.50 39.00
GILD 140905P00145000 P 09/05/14 145.0 42.50 44.00
GILD 140905P00150000 P 09/05/14 150.0 47.50 49.00
GILD 140912C00076000 C 09/12/14 76.0 24.55 26.90
GILD 140912C00077000 C 09/12/14 77.0 23.55 25.95
GILD 140912C00078000 C 09/12/14 78.0 22.50 24.95
GILD 140912C00079000 C 09/12/14 79.0 21.40 24.00
GILD 140912C00080000 C 09/12/14 80.0 21.05 22.50
GILD 140912C00081000 C 09/12/14 81.0 19.70 21.60
GILD 140912C00082000 C 09/12/14 82.0 18.70 20.60
GILD 140912C00083000 C 09/12/14 83.0 17.70 19.75
GILD 140912C00084000 C 09/12/14 84.0 16.70 18.80
GILD 140912C00085000 C 09/12/14 85.0 15.70 17.55
GILD 140912C00086000 C 09/12/14 86.0 14.70 16.60
GILD 140912C00087000 C 09/12/14 87.0 13.75 16.00
GILD 140912C00088000 C 09/12/14 88.0 12.75 14.70
GILD 140912C00089000 C 09/12/14 89.0 11.75 13.70
GILD 140912C00090000 C 09/12/14 90.0 10.70 12.70
GILD 140912C00091000 C 09/12/14 91.0 9.60 11.75
GILD 140912C00092000 C 09/12/14 92.0 9.15 10.60
GILD 140912C00093000 C 09/12/14 93.0 8.00 9.65
GILD 140912C00094000 C 09/12/14 94.0 7.20 8.70
GILD 140912C00095000 C 09/12/14 95.0 6.50 7.90
GILD 140912C00096000 C 09/12/14 96.0 6.00 6.85
GILD 140912C00097000 C 09/12/14 97.0 5.80 5.95
GILD 140912C00098000 C 09/12/14 98.0 4.90 5.20
GILD 140912C00099000 C 09/12/14 99.0 4.15 4.45
GILD 140912C00100000 C 09/12/14 100.0 3.40 3.70
GILD 140912C00101000 C 09/12/14 101.0 2.88 3.05
GILD 140912C00102000 C 09/12/14 102.0 2.30 2.49
GILD 140912C00103000 C 09/12/14 103.0 1.74 2.00
GILD 140912C00104000 C 09/12/14 104.0 1.40 1.53
GILD 140912C00105000 C 09/12/14 105.0 1.08 1.18
GILD 140912C00106000 C 09/12/14 106.0 0.80 0.91
GILD 140912C00107000 C 09/12/14 107.0 0.61 0.69
GILD 140912C00108000 C 09/12/14 108.0 0.44 0.52
GILD 140912C00109000 C 09/12/14 109.0 0.32 0.40
GILD 140912C00110000 C 09/12/14 110.0 0.21 0.32
GILD 140912C00111000 C 09/12/14 111.0 0.03 0.27
GILD 140912C00115000 C 09/12/14 115.0 0.01 0.12
GILD 140912C00120000 C 09/12/14 120.0 0.00 0.23
GILD 140912C00125000 C 09/12/14 125.0 0.00 0.15
GILD 140912C00130000 C 09/12/14 130.0 0.00 0.08
GILD 140912C00135000 C 09/12/14 135.0 0.00 0.04
GILD 140912C00140000 C 09/12/14 140.0 0.00 0.04
GILD 140912C00145000 C 09/12/14 145.0 0.00 0.04
GILD 140912C00150000 C 09/12/14 150.0 0.00 0.04
GILD 140912P00076000 P 09/12/14 76.0 0.00 0.09
GILD 140912P00077000 P 09/12/14 77.0 0.00 0.11
GILD 140912P00078000 P 09/12/14 78.0 0.00 0.16
GILD 140912P00079000 P 09/12/14 79.0 0.00 0.17
GILD 140912P00080000 P 09/12/14 80.0 0.00 0.14
GILD 140912P00081000 P 09/12/14 81.0 0.00 0.23
GILD 140912P00082000 P 09/12/14 82.0 0.00 0.25
GILD 140912P00083000 P 09/12/14 83.0 0.00 0.25
GILD 140912P00084000 P 09/12/14 84.0 0.01 0.25
GILD 140912P00085000 P 09/12/14 85.0 0.01 0.13
GILD 140912P00086000 P 09/12/14 86.0 0.02 0.23
GILD 140912P00087000 P 09/12/14 87.0 0.03 0.24
GILD 140912P00088000 P 09/12/14 88.0 0.05 0.23
GILD 140912P00089000 P 09/12/14 89.0 0.07 0.23
GILD 140912P00090000 P 09/12/14 90.0 0.08 0.21
GILD 140912P00091000 P 09/12/14 91.0 0.12 0.26
GILD 140912P00092000 P 09/12/14 92.0 0.13 0.36
GILD 140912P00093000 P 09/12/14 93.0 0.18 0.30
GILD 140912P00094000 P 09/12/14 94.0 0.24 0.50
GILD 140912P00095000 P 09/12/14 95.0 0.32 0.54
GILD 140912P00096000 P 09/12/14 96.0 0.42 0.57
GILD 140912P00097000 P 09/12/14 97.0 0.58 0.65
GILD 140912P00098000 P 09/12/14 98.0 0.74 0.88
GILD 140912P00099000 P 09/12/14 99.0 0.98 1.08
GILD 140912P00100000 P 09/12/14 100.0 1.23 1.36
GILD 140912P00101000 P 09/12/14 101.0 1.56 1.74
GILD 140912P00102000 P 09/12/14 102.0 2.03 2.14
GILD 140912P00103000 P 09/12/14 103.0 2.53 2.69
GILD 140912P00104000 P 09/12/14 104.0 3.10 3.35
GILD 140912P00105000 P 09/12/14 105.0 3.75 4.00
GILD 140912P00106000 P 09/12/14 106.0 4.45 5.10
GILD 140912P00107000 P 09/12/14 107.0 5.25 5.90
GILD 140912P00108000 P 09/12/14 108.0 6.00 7.50
GILD 140912P00109000 P 09/12/14 109.0 6.95 8.55
GILD 140912P00110000 P 09/12/14 110.0 7.75 9.80
GILD 140912P00111000 P 09/12/14 111.0 8.10 10.95
GILD 140912P00115000 P 09/12/14 115.0 12.20 14.65
GILD 140912P00120000 P 09/12/14 120.0 17.30 19.25
GILD 140912P00125000 P 09/12/14 125.0 21.50 24.10
GILD 140912P00130000 P 09/12/14 130.0 27.50 29.00
GILD 140912P00135000 P 09/12/14 135.0 32.50 34.00
GILD 140912P00140000 P 09/12/14 140.0 37.50 39.00
GILD 140912P00145000 P 09/12/14 145.0 42.50 44.00
GILD 140912P00150000 P 09/12/14 150.0 47.50 49.00
GILD 140920C00050000 C 09/20/14 50.0 50.65 52.75
GILD 140920C00055000 C 09/20/14 55.0 45.60 47.90
GILD 140920C00060000 C 09/20/14 60.0 40.50 42.90
GILD 140920C00065000 C 09/20/14 65.0 35.55 37.90
GILD 140920C00070000 C 09/20/14 70.0 31.55 32.95
GILD 140920C00072500 C 09/20/14 72.5 28.00 30.50
GILD 140920C00074500 C 09/20/14 74.5 25.95 28.50
GILD 140920C00075000 C 09/20/14 75.0 25.45 28.10
GILD 140920C00076000 C 09/20/14 76.0 24.40 26.90
GILD 140920C00077500 C 09/20/14 77.5 23.25 24.95
GILD 140920C00079000 C 09/20/14 79.0 21.75 23.60
GILD 140920C00080000 C 09/20/14 80.0 22.20 22.50
GILD 140920C00081000 C 09/20/14 81.0 19.85 21.50
GILD 140920C00082500 C 09/20/14 82.5 18.40 20.10
GILD 140920C00084000 C 09/20/14 84.0 16.90 18.55
GILD 140920C00085000 C 09/20/14 85.0 17.05 17.50
GILD 140920C00086000 C 09/20/14 86.0 14.95 16.55
GILD 140920C00087500 C 09/20/14 87.5 14.10 15.10
GILD 140920C00089000 C 09/20/14 89.0 12.00 13.70
GILD 140920C00090000 C 09/20/14 90.0 12.20 12.60
GILD 140920C00091000 C 09/20/14 91.0 10.30 11.65
GILD 140920C00092500 C 09/20/14 92.5 9.85 10.20
GILD 140920C00094000 C 09/20/14 94.0 8.45 8.85
GILD 140920C00095000 C 09/20/14 95.0 7.65 8.00
GILD 140920C00096000 C 09/20/14 96.0 6.75 7.10
GILD 140920C00097500 C 09/20/14 97.5 5.55 5.85
GILD 140920C00099000 C 09/20/14 99.0 4.45 4.70
GILD 140920C00100000 C 09/20/14 100.0 3.85 4.00
GILD 140920C00101000 C 09/20/14 101.0 3.20 3.40
GILD 140920C00102000 C 09/20/14 102.0 2.71 2.81
GILD 140920C00103000 C 09/20/14 103.0 2.23 2.33
GILD 140920C00104000 C 09/20/14 104.0 1.82 1.89
GILD 140920C00105000 C 09/20/14 105.0 1.45 1.50
GILD 140920C00106000 C 09/20/14 106.0 1.14 1.20
GILD 140920C00107000 C 09/20/14 107.0 0.89 0.95
GILD 140920C00108000 C 09/20/14 108.0 0.69 0.74
GILD 140920C00109000 C 09/20/14 109.0 0.52 0.57
GILD 140920C00110000 C 09/20/14 110.0 0.39 0.44
GILD 140920C00111000 C 09/20/14 111.0 0.30 0.34
GILD 140920C00112000 C 09/20/14 112.0 0.22 0.27
GILD 140920C00113000 C 09/20/14 113.0 0.16 0.22
GILD 140920C00115000 C 09/20/14 115.0 0.09 0.13
GILD 140920C00120000 C 09/20/14 120.0 0.00 0.10
GILD 140920C00125000 C 09/20/14 125.0 0.00 0.08
GILD 140920C00130000 C 09/20/14 130.0 0.00 0.07
GILD 140920C00135000 C 09/20/14 135.0 0.00 0.07
GILD 140920C00140000 C 09/20/14 140.0 0.00 0.06
GILD 140920C00145000 C 09/20/14 145.0 0.00 0.05
GILD 140920C00150000 C 09/20/14 150.0 0.00 0.04
GILD 140920P00050000 P 09/20/14 50.0 0.00 0.03
GILD 140920P00055000 P 09/20/14 55.0 0.00 0.04
GILD 140920P00060000 P 09/20/14 60.0 0.00 0.04
GILD 140920P00065000 P 09/20/14 65.0 0.00 0.04
GILD 140920P00070000 P 09/20/14 70.0 0.00 0.04
GILD 140920P00072500 P 09/20/14 72.5 0.02 0.06
GILD 140920P00074500 P 09/20/14 74.5 0.01 0.06
GILD 140920P00075000 P 09/20/14 75.0 0.01 0.03
GILD 140920P00076000 P 09/20/14 76.0 0.02 0.08
GILD 140920P00077500 P 09/20/14 77.5 0.02 0.07
GILD 140920P00079000 P 09/20/14 79.0 0.02 0.11
GILD 140920P00080000 P 09/20/14 80.0 0.05 0.08
GILD 140920P00081000 P 09/20/14 81.0 0.04 0.14
GILD 140920P00082500 P 09/20/14 82.5 0.06 0.10
GILD 140920P00084000 P 09/20/14 84.0 0.06 0.14
GILD 140920P00085000 P 09/20/14 85.0 0.10 0.12
GILD 140920P00086000 P 09/20/14 86.0 0.07 0.17
GILD 140920P00087500 P 09/20/14 87.5 0.11 0.15
GILD 140920P00089000 P 09/20/14 89.0 0.15 0.19
GILD 140920P00090000 P 09/20/14 90.0 0.20 0.21
GILD 140920P00091000 P 09/20/14 91.0 0.21 0.25
GILD 140920P00092500 P 09/20/14 92.5 0.30 0.33
GILD 140920P00094000 P 09/20/14 94.0 0.41 0.46
GILD 140920P00095000 P 09/20/14 95.0 0.52 0.58
GILD 140920P00096000 P 09/20/14 96.0 0.66 0.72
GILD 140920P00097500 P 09/20/14 97.5 0.94 0.99
GILD 140920P00099000 P 09/20/14 99.0 1.29 1.39
GILD 140920P00100000 P 09/20/14 100.0 1.60 1.70
GILD 140920P00101000 P 09/20/14 101.0 1.98 2.11
GILD 140920P00102000 P 09/20/14 102.0 2.44 2.51
GILD 140920P00103000 P 09/20/14 103.0 2.92 3.05
GILD 140920P00104000 P 09/20/14 104.0 3.45 3.70
GILD 140920P00105000 P 09/20/14 105.0 4.10 4.30
GILD 140920P00106000 P 09/20/14 106.0 4.80 5.00
GILD 140920P00107000 P 09/20/14 107.0 5.55 5.75
GILD 140920P00108000 P 09/20/14 108.0 6.25 7.15
GILD 140920P00109000 P 09/20/14 109.0 7.15 8.60
GILD 140920P00110000 P 09/20/14 110.0 8.00 9.50
GILD 140920P00111000 P 09/20/14 111.0 8.85 10.60
GILD 140920P00112000 P 09/20/14 112.0 9.85 11.40
GILD 140920P00113000 P 09/20/14 113.0 10.75 12.35
GILD 140920P00115000 P 09/20/14 115.0 12.55 14.55
GILD 140920P00120000 P 09/20/14 120.0 17.40 19.45
GILD 140920P00125000 P 09/20/14 125.0 22.30 24.40
GILD 140920P00130000 P 09/20/14 130.0 27.50 29.15
GILD 140920P00135000 P 09/20/14 135.0 32.55 34.00
GILD 140920P00140000 P 09/20/14 140.0 37.55 39.00
GILD 140920P00145000 P 09/20/14 145.0 42.55 44.00
GILD 140920P00150000 P 09/20/14 150.0 47.55 49.00
GILD 140926C00078000 C 09/26/14 78.0 22.10 25.05
GILD 140926C00079000 C 09/26/14 79.0 21.10 24.05
GILD 140926C00080000 C 09/26/14 80.0 20.05 22.85
GILD 140926C00081000 C 09/26/14 81.0 19.05 22.15
GILD 140926C00082000 C 09/26/14 82.0 18.05 21.15
GILD 140926C00083000 C 09/26/14 83.0 17.30 20.05
GILD 140926C00084000 C 09/26/14 84.0 16.05 19.45
GILD 140926C00085000 C 09/26/14 85.0 15.10 18.45
GILD 140926C00086000 C 09/26/14 86.0 14.10 17.60
GILD 140926C00087000 C 09/26/14 87.0 13.15 16.20
GILD 140926C00088000 C 09/26/14 88.0 12.20 15.15
GILD 140926C00089000 C 09/26/14 89.0 11.25 14.05
GILD 140926C00090000 C 09/26/14 90.0 12.20 12.95
GILD 140926C00091000 C 09/26/14 91.0 9.60 12.05
GILD 140926C00092000 C 09/26/14 92.0 9.05 11.00
GILD 140926C00093000 C 09/26/14 93.0 8.25 9.90
GILD 140926C00094000 C 09/26/14 94.0 7.40 9.05
GILD 140926C00095000 C 09/26/14 95.0 7.75 8.20
GILD 140926C00096000 C 09/26/14 96.0 5.85 7.50
GILD 140926C00097000 C 09/26/14 97.0 5.80 6.55
GILD 140926C00098000 C 09/26/14 98.0 5.15 5.80
GILD 140926C00099000 C 09/26/14 99.0 4.70 5.15
GILD 140926C00100000 C 09/26/14 100.0 4.00 4.40
GILD 140926C00101000 C 09/26/14 101.0 3.40 3.80
GILD 140926C00102000 C 09/26/14 102.0 3.00 3.25
GILD 140926C00103000 C 09/26/14 103.0 2.27 2.78
GILD 140926C00104000 C 09/26/14 104.0 1.90 2.26
GILD 140926C00105000 C 09/26/14 105.0 1.49 1.88
GILD 140926C00106000 C 09/26/14 106.0 1.30 1.57
GILD 140926C00107000 C 09/26/14 107.0 0.97 1.27
GILD 140926C00110000 C 09/26/14 110.0 0.40 0.70
GILD 140926C00115000 C 09/26/14 115.0 0.07 0.32
GILD 140926C00120000 C 09/26/14 120.0 0.02 0.25
GILD 140926C00125000 C 09/26/14 125.0 0.00 0.25
GILD 140926C00130000 C 09/26/14 130.0 0.00 0.25
GILD 140926C00135000 C 09/26/14 135.0 0.00 0.19
GILD 140926C00140000 C 09/26/14 140.0 0.00 0.13
GILD 140926C00145000 C 09/26/14 145.0 0.00 0.09
GILD 140926C00150000 C 09/26/14 150.0 0.00 0.06
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 0.03 0.23
GILD 140926P00081000 P 09/26/14 81.0 0.01 0.25
GILD 140926P00082000 P 09/26/14 82.0 0.01 0.25
GILD 140926P00083000 P 09/26/14 83.0 0.03 0.18
GILD 140926P00084000 P 09/26/14 84.0 0.05 0.25
GILD 140926P00085000 P 09/26/14 85.0 0.08 0.25
GILD 140926P00086000 P 09/26/14 86.0 0.07 0.31
GILD 140926P00087000 P 09/26/14 87.0 0.11 0.37
GILD 140926P00088000 P 09/26/14 88.0 0.14 0.39
GILD 140926P00089000 P 09/26/14 89.0 0.20 0.46
GILD 140926P00090000 P 09/26/14 90.0 0.25 0.50
GILD 140926P00091000 P 09/26/14 91.0 0.29 0.48
GILD 140926P00092000 P 09/26/14 92.0 0.37 0.66
GILD 140926P00093000 P 09/26/14 93.0 0.47 0.67
GILD 140926P00094000 P 09/26/14 94.0 0.58 0.96
GILD 140926P00095000 P 09/26/14 95.0 0.73 1.13
GILD 140926P00096000 P 09/26/14 96.0 0.90 1.11
GILD 140926P00097000 P 09/26/14 97.0 1.11 1.60
GILD 140926P00098000 P 09/26/14 98.0 1.35 1.66
GILD 140926P00099000 P 09/26/14 99.0 1.63 1.86
GILD 140926P00100000 P 09/26/14 100.0 1.95 2.26
GILD 140926P00101000 P 09/26/14 101.0 2.34 2.60
GILD 140926P00102000 P 09/26/14 102.0 2.78 2.95
GILD 140926P00103000 P 09/26/14 103.0 3.25 3.50
GILD 140926P00104000 P 09/26/14 104.0 3.85 4.10
GILD 140926P00105000 P 09/26/14 105.0 4.40 4.95
GILD 140926P00106000 P 09/26/14 106.0 5.10 5.40
GILD 140926P00107000 P 09/26/14 107.0 5.80 7.50
GILD 140926P00110000 P 09/26/14 110.0 7.35 10.65
GILD 140926P00115000 P 09/26/14 115.0 12.50 15.10
GILD 140926P00120000 P 09/26/14 120.0 17.10 19.70
GILD 140926P00125000 P 09/26/14 125.0 22.20 24.50
GILD 140926P00130000 P 09/26/14 130.0 27.40 29.30
GILD 140926P00135000 P 09/26/14 135.0 31.45 34.15
GILD 140926P00140000 P 09/26/14 140.0 37.50 39.05
GILD 140926P00145000 P 09/26/14 145.0 42.50 44.00
GILD 140926P00150000 P 09/26/14 150.0 47.50 49.00
GILD 141003C00078000 C 10/03/14 78.0 22.00 25.45
GILD 141003C00079000 C 10/03/14 79.0 21.00 24.50
GILD 141003C00080000 C 10/03/14 80.0 20.05 23.50
GILD 141003C00081000 C 10/03/14 81.0 19.05 22.50
GILD 141003C00082000 C 10/03/14 82.0 18.05 21.50
GILD 141003C00083000 C 10/03/14 83.0 17.05 20.50
GILD 141003C00084000 C 10/03/14 84.0 16.10 19.60
GILD 141003C00085000 C 10/03/14 85.0 15.10 18.60
GILD 141003C00086000 C 10/03/14 86.0 14.15 17.55
GILD 141003C00087000 C 10/03/14 87.0 13.15 16.65
GILD 141003C00088000 C 10/03/14 88.0 12.20 15.75
GILD 141003C00089000 C 10/03/14 89.0 11.30 14.80
GILD 141003C00090000 C 10/03/14 90.0 12.00 13.10
GILD 141003C00091000 C 10/03/14 91.0 11.05 13.00
GILD 141003C00092000 C 10/03/14 92.0 10.05 12.10
GILD 141003C00093000 C 10/03/14 93.0 7.70 11.30
GILD 141003C00094000 C 10/03/14 94.0 7.10 9.35
GILD 141003C00095000 C 10/03/14 95.0 7.60 8.65
GILD 141003C00096000 C 10/03/14 96.0 5.20 8.85
GILD 141003C00097000 C 10/03/14 97.0 4.45 7.60
GILD 141003C00098000 C 10/03/14 98.0 4.75 7.50
GILD 141003C00099000 C 10/03/14 99.0 3.55 6.25
GILD 141003C00100000 C 10/03/14 100.0 3.75 5.35
GILD 141003C00101000 C 10/03/14 101.0 3.50 4.95
GILD 141003C00102000 C 10/03/14 102.0 3.35 3.75
GILD 141003C00103000 C 10/03/14 103.0 2.82 3.35
GILD 141003C00104000 C 10/03/14 104.0 1.94 2.81
GILD 141003C00105000 C 10/03/14 105.0 1.32 2.85
GILD 141003C00106000 C 10/03/14 106.0 1.26 2.84
GILD 141003C00107000 C 10/03/14 107.0 0.93 2.56
GILD 141003C00108000 C 10/03/14 108.0 0.08 2.31
GILD 141003C00109000 C 10/03/14 109.0 0.19 2.10
GILD 141003C00110000 C 10/03/14 110.0 0.35 1.41
GILD 141003C00111000 C 10/03/14 111.0 0.25 1.74
GILD 141003C00112000 C 10/03/14 112.0 0.00 1.61
GILD 141003C00113000 C 10/03/14 113.0 0.00 1.48
GILD 141003C00114000 C 10/03/14 114.0 0.00 1.31
GILD 141003C00115000 C 10/03/14 115.0 0.00 0.94
GILD 141003C00116000 C 10/03/14 116.0 0.00 1.03
GILD 141003P00078000 P 10/03/14 78.0 0.00 0.62
GILD 141003P00079000 P 10/03/14 79.0 0.00 0.66
GILD 141003P00080000 P 10/03/14 80.0 0.00 0.50
GILD 141003P00081000 P 10/03/14 81.0 0.00 0.75
GILD 141003P00082000 P 10/03/14 82.0 0.00 0.80
GILD 141003P00083000 P 10/03/14 83.0 0.00 0.86
GILD 141003P00084000 P 10/03/14 84.0 0.00 0.93
GILD 141003P00085000 P 10/03/14 85.0 0.06 0.71
GILD 141003P00086000 P 10/03/14 86.0 0.00 1.08
GILD 141003P00087000 P 10/03/14 87.0 0.00 1.16
GILD 141003P00088000 P 10/03/14 88.0 0.00 1.28
GILD 141003P00089000 P 10/03/14 89.0 0.00 0.61
GILD 141003P00090000 P 10/03/14 90.0 0.16 0.83
GILD 141003P00091000 P 10/03/14 91.0 0.21 1.62
GILD 141003P00092000 P 10/03/14 92.0 0.00 1.75
GILD 141003P00093000 P 10/03/14 93.0 0.00 1.90
GILD 141003P00094000 P 10/03/14 94.0 0.00 2.10
GILD 141003P00095000 P 10/03/14 95.0 0.97 1.64
GILD 141003P00096000 P 10/03/14 96.0 1.16 1.74
GILD 141003P00097000 P 10/03/14 97.0 0.64 2.86
GILD 141003P00098000 P 10/03/14 98.0 1.32 3.20
GILD 141003P00099000 P 10/03/14 99.0 1.59 3.55
GILD 141003P00100000 P 10/03/14 100.0 1.90 4.00
GILD 141003P00101000 P 10/03/14 101.0 2.23 3.55
GILD 141003P00102000 P 10/03/14 102.0 2.73 3.75
GILD 141003P00103000 P 10/03/14 103.0 2.69 4.30
GILD 141003P00104000 P 10/03/14 104.0 3.40 6.30
GILD 141003P00105000 P 10/03/14 105.0 4.30 7.05
GILD 141003P00106000 P 10/03/14 106.0 4.20 7.70
GILD 141003P00107000 P 10/03/14 107.0 5.05 8.50
GILD 141003P00108000 P 10/03/14 108.0 5.80 9.20
GILD 141003P00109000 P 10/03/14 109.0 6.65 10.15
GILD 141003P00110000 P 10/03/14 110.0 7.50 11.05
GILD 141003P00111000 P 10/03/14 111.0 8.35 11.90
GILD 141003P00112000 P 10/03/14 112.0 9.35 12.75
GILD 141003P00113000 P 10/03/14 113.0 10.15 13.65
GILD 141003P00114000 P 10/03/14 114.0 11.10 14.50
GILD 141003P00115000 P 10/03/14 115.0 12.00 15.45
GILD 141003P00116000 P 10/03/14 116.0 13.00 16.25
GILD 141018C00060000 C 10/18/14 60.0 40.25 43.40
GILD 141018C00065000 C 10/18/14 65.0 35.20 38.40
GILD 141018C00070000 C 10/18/14 70.0 30.85 32.60
GILD 141018C00075000 C 10/18/14 75.0 25.90 27.60
GILD 141018C00080000 C 10/18/14 80.0 22.35 22.70
GILD 141018C00082500 C 10/18/14 82.5 18.75 20.25
GILD 141018C00085000 C 10/18/14 85.0 17.50 17.85
GILD 141018C00087500 C 10/18/14 87.5 14.90 15.50
GILD 141018C00090000 C 10/18/14 90.0 12.80 13.20
GILD 141018C00092500 C 10/18/14 92.5 10.55 11.05
GILD 141018C00095000 C 10/18/14 95.0 8.75 9.00
GILD 141018C00097500 C 10/18/14 97.5 7.00 7.20
GILD 141018C00100000 C 10/18/14 100.0 5.45 5.60
GILD 141018C00105000 C 10/18/14 105.0 3.00 3.05
GILD 141018C00110000 C 10/18/14 110.0 1.47 1.52
GILD 141018C00115000 C 10/18/14 115.0 0.68 0.75
GILD 141018C00120000 C 10/18/14 120.0 0.28 0.35
GILD 141018C00125000 C 10/18/14 125.0 0.12 0.18
GILD 141018C00130000 C 10/18/14 130.0 0.03 0.14
GILD 141018C00135000 C 10/18/14 135.0 0.00 0.13
GILD 141018C00140000 C 10/18/14 140.0 0.00 0.10
GILD 141018C00145000 C 10/18/14 145.0 0.00 0.10
GILD 141018C00150000 C 10/18/14 150.0 0.00 0.09
GILD 141018P00060000 P 10/18/14 60.0 0.03 0.10
GILD 141018P00065000 P 10/18/14 65.0 0.03 0.10
GILD 141018P00070000 P 10/18/14 70.0 0.06 0.15
GILD 141018P00075000 P 10/18/14 75.0 0.09 0.18
GILD 141018P00080000 P 10/18/14 80.0 0.18 0.22
GILD 141018P00082500 P 10/18/14 82.5 0.25 0.28
GILD 141018P00085000 P 10/18/14 85.0 0.33 0.41
GILD 141018P00087500 P 10/18/14 87.5 0.49 0.55
GILD 141018P00090000 P 10/18/14 90.0 0.72 0.77
GILD 141018P00092500 P 10/18/14 92.5 1.05 1.12
GILD 141018P00095000 P 10/18/14 95.0 1.54 1.61
GILD 141018P00097500 P 10/18/14 97.5 2.21 2.30
GILD 141018P00100000 P 10/18/14 100.0 3.10 3.25
GILD 141018P00105000 P 10/18/14 105.0 5.65 5.85
GILD 141018P00110000 P 10/18/14 110.0 9.10 9.30
GILD 141018P00115000 P 10/18/14 115.0 13.25 14.75
GILD 141018P00120000 P 10/18/14 120.0 16.85 19.80
GILD 141018P00125000 P 10/18/14 125.0 22.65 24.40
GILD 141018P00130000 P 10/18/14 130.0 27.60 29.35
GILD 141018P00135000 P 10/18/14 135.0 32.60 34.30
GILD 141018P00140000 P 10/18/14 140.0 37.55 39.40
GILD 141018P00145000 P 10/18/14 145.0 41.90 44.40
GILD 141018P00150000 P 10/18/14 150.0 46.75 49.20
GILD 141122C00035000 C 11/22/14 35.0 65.30 68.25
GILD 141122C00040000 C 11/22/14 40.0 60.55 63.25
GILD 141122C00045000 C 11/22/14 45.0 55.15 58.75
GILD 141122C00050000 C 11/22/14 50.0 50.25 53.55
GILD 141122C00055000 C 11/22/14 55.0 45.25 48.65
GILD 141122C00057500 C 11/22/14 57.5 43.35 45.10
GILD 141122C00060000 C 11/22/14 60.0 40.95 42.65
GILD 141122C00062500 C 11/22/14 62.5 38.35 40.25
GILD 141122C00065000 C 11/22/14 65.0 35.95 37.70
GILD 141122C00067500 C 11/22/14 67.5 33.50 35.20
GILD 141122C00070000 C 11/22/14 70.0 31.00 32.80
GILD 141122C00072500 C 11/22/14 72.5 28.60 30.35
GILD 141122C00075000 C 11/22/14 75.0 26.15 27.80
GILD 141122C00077500 C 11/22/14 77.5 24.65 25.40
GILD 141122C00080000 C 11/22/14 80.0 22.35 23.00
GILD 141122C00082500 C 11/22/14 82.5 19.95 20.70
GILD 141122C00085000 C 11/22/14 85.0 18.15 18.50
GILD 141122C00087500 C 11/22/14 87.5 15.20 16.20
GILD 141122C00090000 C 11/22/14 90.0 13.65 14.15
GILD 141122C00092500 C 11/22/14 92.5 11.85 12.20
GILD 141122C00095000 C 11/22/14 95.0 10.05 10.35
GILD 141122C00097500 C 11/22/14 97.5 8.50 8.65
GILD 141122C00100000 C 11/22/14 100.0 7.00 7.20
GILD 141122C00105000 C 11/22/14 105.0 4.60 4.70
GILD 141122C00110000 C 11/22/14 110.0 2.87 2.95
GILD 141122C00115000 C 11/22/14 115.0 1.72 1.77
GILD 141122C00120000 C 11/22/14 120.0 0.96 1.05
GILD 141122C00125000 C 11/22/14 125.0 0.53 0.62
GILD 141122C00130000 C 11/22/14 130.0 0.29 0.38
GILD 141122C00135000 C 11/22/14 135.0 0.15 0.25
GILD 141122C00140000 C 11/22/14 140.0 0.07 0.17
GILD 141122C00145000 C 11/22/14 145.0 0.03 0.14
GILD 141122C00150000 C 11/22/14 150.0 0.00 0.13
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.04
GILD 141122P00040000 P 11/22/14 40.0 0.01 0.04
GILD 141122P00045000 P 11/22/14 45.0 0.01 0.05
GILD 141122P00050000 P 11/22/14 50.0 0.04 0.09
GILD 141122P00055000 P 11/22/14 55.0 0.05 0.14
GILD 141122P00057500 P 11/22/14 57.5 0.05 0.17
GILD 141122P00060000 P 11/22/14 60.0 0.08 0.13
GILD 141122P00062500 P 11/22/14 62.5 0.11 0.15
GILD 141122P00065000 P 11/22/14 65.0 0.12 0.17
GILD 141122P00067500 P 11/22/14 67.5 0.15 0.21
GILD 141122P00070000 P 11/22/14 70.0 0.17 0.24
GILD 141122P00072500 P 11/22/14 72.5 0.21 0.30
GILD 141122P00075000 P 11/22/14 75.0 0.30 0.33
GILD 141122P00077500 P 11/22/14 77.5 0.38 0.43
GILD 141122P00080000 P 11/22/14 80.0 0.50 0.55
GILD 141122P00082500 P 11/22/14 82.5 0.67 0.72
GILD 141122P00085000 P 11/22/14 85.0 0.88 0.95
GILD 141122P00087500 P 11/22/14 87.5 1.20 1.29
GILD 141122P00090000 P 11/22/14 90.0 1.60 1.70
GILD 141122P00092500 P 11/22/14 92.5 2.14 2.27
GILD 141122P00095000 P 11/22/14 95.0 2.81 2.97
GILD 141122P00097500 P 11/22/14 97.5 3.65 3.85
GILD 141122P00100000 P 11/22/14 100.0 4.65 4.80
GILD 141122P00105000 P 11/22/14 105.0 7.20 7.40
GILD 141122P00110000 P 11/22/14 110.0 10.45 10.70
GILD 141122P00115000 P 11/22/14 115.0 14.25 14.50
GILD 141122P00120000 P 11/22/14 120.0 18.50 20.05
GILD 141122P00125000 P 11/22/14 125.0 22.75 24.65
GILD 141122P00130000 P 11/22/14 130.0 27.55 29.70
GILD 141122P00135000 P 11/22/14 135.0 32.40 35.25
GILD 141122P00140000 P 11/22/14 140.0 37.60 39.30
GILD 141122P00145000 P 11/22/14 145.0 42.35 44.30
GILD 141122P00150000 P 11/22/14 150.0 47.45 49.60
GILD 150117C00020000 C 01/17/15 20.0 81.40 83.65
GILD 150117C00022500 C 01/17/15 22.5 77.45 81.00
GILD 150117C00025000 C 01/17/15 25.0 74.95 78.50
GILD 150117C00027500 C 01/17/15 27.5 72.45 76.00
GILD 150117C00030000 C 01/17/15 30.0 69.95 73.60
GILD 150117C00031250 C 01/17/15 31.3 68.70 72.30
GILD 150117C00032500 C 01/17/15 32.5 67.45 71.05
GILD 150117C00033750 C 01/17/15 33.8 66.20 69.80
GILD 150117C00035000 C 01/17/15 35.0 65.00 68.55
GILD 150117C00036250 C 01/17/15 36.3 63.75 67.30
GILD 150117C00037500 C 01/17/15 37.5 62.55 66.15
GILD 150117C00038750 C 01/17/15 38.8 61.25 64.85
GILD 150117C00040000 C 01/17/15 40.0 60.30 63.70
GILD 150117C00041250 C 01/17/15 41.3 58.75 62.40
GILD 150117C00042500 C 01/17/15 42.5 57.50 61.20
GILD 150117C00043750 C 01/17/15 43.8 56.30 59.95
GILD 150117C00045000 C 01/17/15 45.0 56.05 57.55
GILD 150117C00047500 C 01/17/15 47.5 54.70 55.20
GILD 150117C00050000 C 01/17/15 50.0 52.15 52.65
GILD 150117C00052500 C 01/17/15 52.5 49.70 50.20
GILD 150117C00055000 C 01/17/15 55.0 46.05 47.75
GILD 150117C00057500 C 01/17/15 57.5 43.55 45.25
GILD 150117C00060000 C 01/17/15 60.0 42.25 42.70
GILD 150117C00062500 C 01/17/15 62.5 39.45 40.40
GILD 150117C00065000 C 01/17/15 65.0 37.30 37.95
GILD 150117C00067500 C 01/17/15 67.5 34.80 35.35
GILD 150117C00070000 C 01/17/15 70.0 32.30 33.00
GILD 150117C00072500 C 01/17/15 72.5 29.85 30.55
GILD 150117C00075000 C 01/17/15 75.0 27.85 28.20
GILD 150117C00077500 C 01/17/15 77.5 25.40 25.90
GILD 150117C00080000 C 01/17/15 80.0 23.10 23.65
GILD 150117C00082500 C 01/17/15 82.5 20.60 21.60
GILD 150117C00085000 C 01/17/15 85.0 18.50 19.15
GILD 150117C00087500 C 01/17/15 87.5 16.85 17.30
GILD 150117C00090000 C 01/17/15 90.0 14.90 15.35
GILD 150117C00092500 C 01/17/15 92.5 13.30 13.50
GILD 150117C00095000 C 01/17/15 95.0 11.65 11.80
GILD 150117C00097500 C 01/17/15 97.5 10.10 10.25
GILD 150117C00100000 C 01/17/15 100.0 8.65 8.80
GILD 150117C00105000 C 01/17/15 105.0 6.30 6.40
GILD 150117C00110000 C 01/17/15 110.0 4.40 4.50
GILD 150117C00115000 C 01/17/15 115.0 2.99 3.10
GILD 150117C00120000 C 01/17/15 120.0 2.06 2.10
GILD 150117C00125000 C 01/17/15 125.0 1.32 1.41
GILD 150117C00130000 C 01/17/15 130.0 0.88 0.95
GILD 150117C00135000 C 01/17/15 135.0 0.57 0.65
GILD 150117C00140000 C 01/17/15 140.0 0.37 0.46
GILD 150117C00145000 C 01/17/15 145.0 0.26 0.34
GILD 150117C00150000 C 01/17/15 150.0 0.22 0.25
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 0.05
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 0.06
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.07
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.08
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.08
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.09
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.11
GILD 150117P00043750 P 01/17/15 43.8 0.01 0.13
GILD 150117P00045000 P 01/17/15 45.0 0.05 0.14
GILD 150117P00047500 P 01/17/15 47.5 0.05 0.25
GILD 150117P00050000 P 01/17/15 50.0 0.07 0.19
GILD 150117P00052500 P 01/17/15 52.5 0.09 0.22
GILD 150117P00055000 P 01/17/15 55.0 0.12 0.24
GILD 150117P00057500 P 01/17/15 57.5 0.14 0.22
GILD 150117P00060000 P 01/17/15 60.0 0.17 0.28
GILD 150117P00062500 P 01/17/15 62.5 0.18 0.25
GILD 150117P00065000 P 01/17/15 65.0 0.30 0.34
GILD 150117P00067500 P 01/17/15 67.5 0.32 0.37
GILD 150117P00070000 P 01/17/15 70.0 0.40 0.46
GILD 150117P00072500 P 01/17/15 72.5 0.51 0.57
GILD 150117P00075000 P 01/17/15 75.0 0.66 0.73
GILD 150117P00077500 P 01/17/15 77.5 0.82 0.89
GILD 150117P00080000 P 01/17/15 80.0 1.05 1.13
GILD 150117P00082500 P 01/17/15 82.5 1.34 1.42
GILD 150117P00085000 P 01/17/15 85.0 1.70 1.83
GILD 150117P00087500 P 01/17/15 87.5 2.18 2.30
GILD 150117P00090000 P 01/17/15 90.0 2.73 2.89
GILD 150117P00092500 P 01/17/15 92.5 3.40 3.50
GILD 150117P00095000 P 01/17/15 95.0 4.20 4.35
GILD 150117P00097500 P 01/17/15 97.5 5.15 5.30
GILD 150117P00100000 P 01/17/15 100.0 6.20 6.40
GILD 150117P00105000 P 01/17/15 105.0 8.80 8.95
GILD 150117P00110000 P 01/17/15 110.0 11.90 12.15
GILD 150117P00115000 P 01/17/15 115.0 15.50 15.65
GILD 150117P00120000 P 01/17/15 120.0 19.55 19.80
GILD 150117P00125000 P 01/17/15 125.0 23.85 25.30
GILD 150117P00130000 P 01/17/15 130.0 28.30 29.95
GILD 150117P00135000 P 01/17/15 135.0 32.95 34.65
GILD 150117P00140000 P 01/17/15 140.0 37.30 39.50
GILD 150117P00145000 P 01/17/15 145.0 42.45 44.40
GILD 150117P00150000 P 01/17/15 150.0 47.60 49.35
GILD 150220C00045000 C 02/20/15 45.0 55.10 57.95
GILD 150220C00050000 C 02/20/15 50.0 50.75 52.80
GILD 150220C00055000 C 02/20/15 55.0 45.25 48.65
GILD 150220C00060000 C 02/20/15 60.0 42.30 42.95
GILD 150220C00065000 C 02/20/15 65.0 35.55 38.35
GILD 150220C00070000 C 02/20/15 70.0 32.20 33.45
GILD 150220C00072500 C 02/20/15 72.5 29.10 30.95
GILD 150220C00075000 C 02/20/15 75.0 27.70 28.70
GILD 150220C00077500 C 02/20/15 77.5 24.85 26.50
GILD 150220C00080000 C 02/20/15 80.0 23.45 24.30
GILD 150220C00082500 C 02/20/15 82.5 21.00 22.20
GILD 150220C00085000 C 02/20/15 85.0 18.75 20.15
GILD 150220C00087500 C 02/20/15 87.5 17.55 18.40
GILD 150220C00090000 C 02/20/15 90.0 16.05 16.40
GILD 150220C00092500 C 02/20/15 92.5 14.35 14.65
GILD 150220C00095000 C 02/20/15 95.0 12.85 13.05
GILD 150220C00097500 C 02/20/15 97.5 11.25 11.55
GILD 150220C00100000 C 02/20/15 100.0 9.90 10.15
GILD 150220C00105000 C 02/20/15 105.0 7.50 7.70
GILD 150220C00110000 C 02/20/15 110.0 5.55 5.85
GILD 150220C00115000 C 02/20/15 115.0 4.10 4.30
GILD 150220C00120000 C 02/20/15 120.0 2.93 3.15
GILD 150220C00125000 C 02/20/15 125.0 2.10 2.25
GILD 150220C00130000 C 02/20/15 130.0 1.47 1.63
GILD 150220C00135000 C 02/20/15 135.0 1.03 1.19
GILD 150220C00140000 C 02/20/15 140.0 0.75 0.88
GILD 150220C00145000 C 02/20/15 145.0 0.51 0.60
GILD 150220C00150000 C 02/20/15 150.0 0.36 0.46
GILD 150220P00045000 P 02/20/15 45.0 0.05 0.18
GILD 150220P00050000 P 02/20/15 50.0 0.09 0.21
GILD 150220P00055000 P 02/20/15 55.0 0.15 0.28
GILD 150220P00060000 P 02/20/15 60.0 0.25 0.36
GILD 150220P00065000 P 02/20/15 65.0 0.35 0.48
GILD 150220P00070000 P 02/20/15 70.0 0.61 0.70
GILD 150220P00072500 P 02/20/15 72.5 0.83 0.88
GILD 150220P00075000 P 02/20/15 75.0 1.03 1.09
GILD 150220P00077500 P 02/20/15 77.5 1.29 1.36
GILD 150220P00080000 P 02/20/15 80.0 1.61 1.69
GILD 150220P00082500 P 02/20/15 82.5 1.96 2.10
GILD 150220P00085000 P 02/20/15 85.0 2.50 2.58
GILD 150220P00087500 P 02/20/15 87.5 3.00 3.15
GILD 150220P00090000 P 02/20/15 90.0 3.75 3.85
GILD 150220P00092500 P 02/20/15 92.5 4.45 4.60
GILD 150220P00095000 P 02/20/15 95.0 5.30 5.50
GILD 150220P00097500 P 02/20/15 97.5 6.30 6.50
GILD 150220P00100000 P 02/20/15 100.0 7.45 7.60
GILD 150220P00105000 P 02/20/15 105.0 10.05 10.25
GILD 150220P00110000 P 02/20/15 110.0 13.10 13.35
GILD 150220P00115000 P 02/20/15 115.0 16.60 16.80
GILD 150220P00120000 P 02/20/15 120.0 20.30 20.70
GILD 150220P00125000 P 02/20/15 125.0 24.55 26.10
GILD 150220P00130000 P 02/20/15 130.0 28.75 30.60
GILD 150220P00135000 P 02/20/15 135.0 33.10 35.35
GILD 150220P00140000 P 02/20/15 140.0 38.10 40.10
GILD 150220P00145000 P 02/20/15 145.0 42.70 45.50
GILD 150220P00150000 P 02/20/15 150.0 47.20 50.35
GILD 160115C00035000 C 01/15/16 35.0 65.45 69.30
GILD 160115C00040000 C 01/15/16 40.0 60.55 63.00
GILD 160115C00045000 C 01/15/16 45.0 55.80 59.85
GILD 160115C00050000 C 01/15/16 50.0 52.15 54.00
GILD 160115C00055000 C 01/15/16 55.0 48.00 50.10
GILD 160115C00057500 C 01/15/16 57.5 44.45 47.90
GILD 160115C00060000 C 01/15/16 60.0 43.00 45.10
GILD 160115C00062500 C 01/15/16 62.5 40.20 43.60
GILD 160115C00065000 C 01/15/16 65.0 38.55 40.50
GILD 160115C00067500 C 01/15/16 67.5 36.90 38.75
GILD 160115C00070000 C 01/15/16 70.0 36.45 36.50
GILD 160115C00072500 C 01/15/16 72.5 33.35 34.85
GILD 160115C00075000 C 01/15/16 75.0 31.80 33.35
GILD 160115C00077500 C 01/15/16 77.5 29.90 31.55
GILD 160115C00080000 C 01/15/16 80.0 28.80 29.35
GILD 160115C00082500 C 01/15/16 82.5 25.75 27.90
GILD 160115C00085000 C 01/15/16 85.0 24.85 26.25
GILD 160115C00087500 C 01/15/16 87.5 22.75 24.80
GILD 160115C00090000 C 01/15/16 90.0 22.90 23.70
GILD 160115C00092500 C 01/15/16 92.5 21.45 21.90
GILD 160115C00095000 C 01/15/16 95.0 20.10 20.65
GILD 160115C00097500 C 01/15/16 97.5 18.80 19.40
GILD 160115C00100000 C 01/15/16 100.0 17.55 17.80
GILD 160115C00105000 C 01/15/16 105.0 15.35 15.80
GILD 160115C00110000 C 01/15/16 110.0 13.45 13.95
GILD 160115C00115000 C 01/15/16 115.0 11.70 11.80
GILD 160115C00120000 C 01/15/16 120.0 10.00 10.55
GILD 160115C00125000 C 01/15/16 125.0 8.50 8.90
GILD 160115C00130000 C 01/15/16 130.0 7.35 7.85
GILD 160115C00135000 C 01/15/16 135.0 6.30 6.60
GILD 160115C00140000 C 01/15/16 140.0 5.50 6.00
GILD 160115C00145000 C 01/15/16 145.0 4.60 4.95
GILD 160115C00150000 C 01/15/16 150.0 4.00 4.25
GILD 160115P00035000 P 01/15/16 35.0 0.20 0.26
GILD 160115P00040000 P 01/15/16 40.0 0.30 0.38
GILD 160115P00045000 P 01/15/16 45.0 0.39 0.59
GILD 160115P00050000 P 01/15/16 50.0 0.86 0.91
GILD 160115P00055000 P 01/15/16 55.0 1.28 1.36
GILD 160115P00057500 P 01/15/16 57.5 1.50 1.65
GILD 160115P00060000 P 01/15/16 60.0 1.85 1.97
GILD 160115P00062500 P 01/15/16 62.5 2.25 2.35
GILD 160115P00065000 P 01/15/16 65.0 2.60 2.77
GILD 160115P00067500 P 01/15/16 67.5 3.05 3.25
GILD 160115P00070000 P 01/15/16 70.0 3.55 3.80
GILD 160115P00072500 P 01/15/16 72.5 4.15 4.35
GILD 160115P00075000 P 01/15/16 75.0 4.90 5.00
GILD 160115P00077500 P 01/15/16 77.5 5.50 5.70
GILD 160115P00080000 P 01/15/16 80.0 6.30 6.45
GILD 160115P00082500 P 01/15/16 82.5 7.10 7.30
GILD 160115P00085000 P 01/15/16 85.0 8.00 8.25
GILD 160115P00087500 P 01/15/16 87.5 8.95 9.30
GILD 160115P00090000 P 01/15/16 90.0 9.95 10.15
GILD 160115P00092500 P 01/15/16 92.5 11.10 11.80
GILD 160115P00095000 P 01/15/16 95.0 12.25 13.00
GILD 160115P00097500 P 01/15/16 97.5 13.45 14.00
GILD 160115P00100000 P 01/15/16 100.0 14.70 15.45
GILD 160115P00105000 P 01/15/16 105.0 17.45 17.90
GILD 160115P00110000 P 01/15/16 110.0 20.45 21.60
GILD 160115P00115000 P 01/15/16 115.0 23.60 24.50
GILD 160115P00120000 P 01/15/16 120.0 27.00 28.25
GILD 160115P00125000 P 01/15/16 125.0 30.50 31.95
GILD 160115P00130000 P 01/15/16 130.0 34.30 35.90
GILD 160115P00135000 P 01/15/16 135.0 38.25 40.20
GILD 160115P00140000 P 01/15/16 140.0 42.25 44.20
GILD 160115P00145000 P 01/15/16 145.0 46.40 48.45
GILD 160115P00150000 P 01/15/16 150.0 50.75 52.95

OPRA data is delayed 15 minutes.