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 (2015-07-10)Premium Content

Gilead Sciences Inc (GILD)
As of Jul 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150731C00090000 C 07/31/15 90.0 19.80 22.05
GILD 150731C00095000 C 07/31/15 95.0 14.95 16.25
GILD 150731C00098000 C 07/31/15 98.0 12.15 14.40
GILD 150731C00099000 C 07/31/15 99.0 11.30 12.40
GILD 150731C00100000 C 07/31/15 100.0 10.80 11.25
GILD 150731C00101000 C 07/31/15 101.0 9.75 10.55
GILD 150731C00102000 C 07/31/15 102.0 8.85 9.60
GILD 150731C00103000 C 07/31/15 103.0 8.00 8.65
GILD 150731C00104000 C 07/31/15 104.0 7.25 7.65
GILD 150731C00105000 C 07/31/15 105.0 6.45 6.65
GILD 150731C00106000 C 07/31/15 106.0 5.70 5.90
GILD 150731C00107000 C 07/31/15 107.0 4.95 5.25
GILD 150731C00108000 C 07/31/15 108.0 4.25 4.50
GILD 150731C00109000 C 07/31/15 109.0 3.65 3.95
GILD 150731C00110000 C 07/31/15 110.0 3.15 3.25
GILD 150731C00111000 C 07/31/15 111.0 2.60 2.72
GILD 150731C00112000 C 07/31/15 112.0 2.15 2.27
GILD 150731C00113000 C 07/31/15 113.0 1.76 1.87
GILD 150731C00114000 C 07/31/15 114.0 1.43 1.53
GILD 150731C00115000 C 07/31/15 115.0 1.15 1.24
GILD 150731C00116000 C 07/31/15 116.0 0.92 1.00
GILD 150731C00117000 C 07/31/15 117.0 0.74 0.81
GILD 150731C00118000 C 07/31/15 118.0 0.59 0.64
GILD 150731C00119000 C 07/31/15 119.0 0.46 0.52
GILD 150731C00120000 C 07/31/15 120.0 0.38 0.41
GILD 150731C00121000 C 07/31/15 121.0 0.30 0.32
GILD 150731C00122000 C 07/31/15 122.0 0.22 0.27
GILD 150731C00123000 C 07/31/15 123.0 0.17 0.22
GILD 150731C00124000 C 07/31/15 124.0 0.14 0.18
GILD 150731C00125000 C 07/31/15 125.0 0.11 0.15
GILD 150731C00126000 C 07/31/15 126.0 0.09 0.13
GILD 150731C00127000 C 07/31/15 127.0 0.07 0.18
GILD 150731C00128000 C 07/31/15 128.0 0.06 0.10
GILD 150731C00129000 C 07/31/15 129.0 0.05 0.13
GILD 150731C00130000 C 07/31/15 130.0 0.04 0.13
GILD 150731C00131000 C 07/31/15 131.0 0.03 0.24
GILD 150731C00132000 C 07/31/15 132.0 0.01 0.26
GILD 150731C00135000 C 07/31/15 135.0 0.01 0.27
GILD 150731C00140000 C 07/31/15 140.0 0.00 0.11
GILD 150731P00090000 P 07/31/15 90.0 0.02 0.09
GILD 150731P00095000 P 07/31/15 95.0 0.12 0.13
GILD 150731P00098000 P 07/31/15 98.0 0.18 0.24
GILD 150731P00099000 P 07/31/15 99.0 0.23 0.39
GILD 150731P00100000 P 07/31/15 100.0 0.31 0.36
GILD 150731P00101000 P 07/31/15 101.0 0.40 0.43
GILD 150731P00102000 P 07/31/15 102.0 0.49 0.53
GILD 150731P00103000 P 07/31/15 103.0 0.60 0.66
GILD 150731P00104000 P 07/31/15 104.0 0.76 0.81
GILD 150731P00105000 P 07/31/15 105.0 0.94 1.00
GILD 150731P00106000 P 07/31/15 106.0 1.15 1.23
GILD 150731P00107000 P 07/31/15 107.0 1.43 1.51
GILD 150731P00108000 P 07/31/15 108.0 1.76 1.83
GILD 150731P00109000 P 07/31/15 109.0 2.12 2.20
GILD 150731P00110000 P 07/31/15 110.0 2.57 2.60
GILD 150731P00111000 P 07/31/15 111.0 3.00 3.15
GILD 150731P00112000 P 07/31/15 112.0 3.55 3.70
GILD 150731P00113000 P 07/31/15 113.0 4.15 4.30
GILD 150731P00114000 P 07/31/15 114.0 4.80 5.00
GILD 150731P00115000 P 07/31/15 115.0 5.55 5.70
GILD 150731P00116000 P 07/31/15 116.0 6.35 6.50
GILD 150731P00117000 P 07/31/15 117.0 7.10 7.30
GILD 150731P00118000 P 07/31/15 118.0 7.65 8.15
GILD 150731P00119000 P 07/31/15 119.0 8.50 9.20
GILD 150731P00120000 P 07/31/15 120.0 9.70 9.90
GILD 150731P00121000 P 07/31/15 121.0 10.20 10.90
GILD 150731P00122000 P 07/31/15 122.0 10.60 11.95
GILD 150731P00123000 P 07/31/15 123.0 11.50 12.90
GILD 150731P00124000 P 07/31/15 124.0 13.10 14.30
GILD 150731P00125000 P 07/31/15 125.0 13.35 15.50
GILD 150731P00126000 P 07/31/15 126.0 14.30 16.45
GILD 150731P00127000 P 07/31/15 127.0 15.95 17.45
GILD 150731P00128000 P 07/31/15 128.0 16.20 17.95
GILD 150731P00129000 P 07/31/15 129.0 17.20 19.40
GILD 150731P00130000 P 07/31/15 130.0 18.15 20.40
GILD 150731P00131000 P 07/31/15 131.0 19.15 21.60
GILD 150731P00132000 P 07/31/15 132.0 20.15 22.35
GILD 150731P00135000 P 07/31/15 135.0 23.10 25.30
GILD 150731P00140000 P 07/31/15 140.0 28.05 30.30
GILD 150807C00098000 C 08/07/15 98.0 12.50 13.50
GILD 150807C00099000 C 08/07/15 99.0 11.65 13.65
GILD 150807C00100000 C 08/07/15 100.0 10.90 11.75
GILD 150807C00101000 C 08/07/15 101.0 10.05 10.85
GILD 150807C00102000 C 08/07/15 102.0 9.25 9.65
GILD 150807C00103000 C 08/07/15 103.0 8.40 8.60
GILD 150807C00104000 C 08/07/15 104.0 7.60 7.75
GILD 150807C00105000 C 08/07/15 105.0 6.80 7.00
GILD 150807C00106000 C 08/07/15 106.0 6.10 6.25
GILD 150807C00107000 C 08/07/15 107.0 5.40 5.70
GILD 150807C00108000 C 08/07/15 108.0 4.75 4.90
GILD 150807C00109000 C 08/07/15 109.0 4.15 4.40
GILD 150807C00110000 C 08/07/15 110.0 3.55 3.80
GILD 150807C00111000 C 08/07/15 111.0 3.05 3.25
GILD 150807C00112000 C 08/07/15 112.0 2.61 2.75
GILD 150807C00113000 C 08/07/15 113.0 2.21 2.34
GILD 150807C00114000 C 08/07/15 114.0 1.85 1.99
GILD 150807C00115000 C 08/07/15 115.0 1.56 1.66
GILD 150807C00116000 C 08/07/15 116.0 1.30 1.43
GILD 150807C00117000 C 08/07/15 117.0 1.09 1.20
GILD 150807C00118000 C 08/07/15 118.0 0.91 1.01
GILD 150807C00119000 C 08/07/15 119.0 0.74 0.80
GILD 150807C00120000 C 08/07/15 120.0 0.65 0.68
GILD 150807C00121000 C 08/07/15 121.0 0.52 0.60
GILD 150807C00122000 C 08/07/15 122.0 0.43 0.50
GILD 150807C00123000 C 08/07/15 123.0 0.36 0.43
GILD 150807C00124000 C 08/07/15 124.0 0.30 0.37
GILD 150807C00125000 C 08/07/15 125.0 0.25 0.32
GILD 150807C00126000 C 08/07/15 126.0 0.15 0.53
GILD 150807C00127000 C 08/07/15 127.0 0.19 0.24
GILD 150807C00128000 C 08/07/15 128.0 0.16 0.23
GILD 150807C00129000 C 08/07/15 129.0 0.05 0.50
GILD 150807C00130000 C 08/07/15 130.0 0.06 0.38
GILD 150807C00131000 C 08/07/15 131.0 0.05 0.52
GILD 150807C00132000 C 08/07/15 132.0 0.03 0.49
GILD 150807C00133000 C 08/07/15 133.0 0.03 0.51
GILD 150807C00134000 C 08/07/15 134.0 0.02 0.74
GILD 150807C00135000 C 08/07/15 135.0 0.00 0.28
GILD 150807C00136000 C 08/07/15 136.0 0.00 0.84
GILD 150807C00137000 C 08/07/15 137.0 0.00 0.77
GILD 150807P00098000 P 08/07/15 98.0 0.18 0.75
GILD 150807P00099000 P 08/07/15 99.0 0.37 0.60
GILD 150807P00100000 P 08/07/15 100.0 0.50 0.56
GILD 150807P00101000 P 08/07/15 101.0 0.60 0.67
GILD 150807P00102000 P 08/07/15 102.0 0.74 0.80
GILD 150807P00103000 P 08/07/15 103.0 0.88 0.96
GILD 150807P00104000 P 08/07/15 104.0 1.06 1.14
GILD 150807P00105000 P 08/07/15 105.0 1.28 1.36
GILD 150807P00106000 P 08/07/15 106.0 1.53 1.61
GILD 150807P00107000 P 08/07/15 107.0 1.83 1.92
GILD 150807P00108000 P 08/07/15 108.0 2.18 2.26
GILD 150807P00109000 P 08/07/15 109.0 2.56 2.66
GILD 150807P00110000 P 08/07/15 110.0 2.96 3.15
GILD 150807P00111000 P 08/07/15 111.0 3.45 3.60
GILD 150807P00112000 P 08/07/15 112.0 3.85 4.15
GILD 150807P00113000 P 08/07/15 113.0 4.60 4.80
GILD 150807P00114000 P 08/07/15 114.0 5.25 5.45
GILD 150807P00115000 P 08/07/15 115.0 5.95 6.10
GILD 150807P00116000 P 08/07/15 116.0 6.50 6.85
GILD 150807P00117000 P 08/07/15 117.0 7.45 7.65
GILD 150807P00118000 P 08/07/15 118.0 8.10 8.50
GILD 150807P00119000 P 08/07/15 119.0 9.05 9.30
GILD 150807P00120000 P 08/07/15 120.0 10.00 10.20
GILD 150807P00121000 P 08/07/15 121.0 10.55 11.70
GILD 150807P00122000 P 08/07/15 122.0 11.45 12.00
GILD 150807P00123000 P 08/07/15 123.0 11.40 13.10
GILD 150807P00124000 P 08/07/15 124.0 12.25 15.00
GILD 150807P00125000 P 08/07/15 125.0 13.15 14.95
GILD 150807P00126000 P 08/07/15 126.0 14.10 16.85
GILD 150807P00127000 P 08/07/15 127.0 15.00 17.85
GILD 150807P00128000 P 08/07/15 128.0 16.05 18.50
GILD 150807P00129000 P 08/07/15 129.0 16.95 19.80
GILD 150807P00130000 P 08/07/15 130.0 18.10 20.50
GILD 150807P00131000 P 08/07/15 131.0 18.90 21.00
GILD 150807P00132000 P 08/07/15 132.0 19.90 22.00
GILD 150807P00133000 P 08/07/15 133.0 20.90 23.60
GILD 150807P00134000 P 08/07/15 134.0 21.90 24.00
GILD 150807P00135000 P 08/07/15 135.0 23.05 25.55
GILD 150807P00136000 P 08/07/15 136.0 23.75 26.55
GILD 150807P00137000 P 08/07/15 137.0 24.85 27.05
GILD 150814C00095000 C 08/14/15 95.0 15.35 17.55
GILD 150814C00100000 C 08/14/15 100.0 11.10 12.25
GILD 150814C00101000 C 08/14/15 101.0 10.35 10.80
GILD 150814C00102000 C 08/14/15 102.0 9.55 9.75
GILD 150814C00103000 C 08/14/15 103.0 8.75 8.90
GILD 150814C00104000 C 08/14/15 104.0 7.95 8.10
GILD 150814C00105000 C 08/14/15 105.0 7.20 7.50
GILD 150814C00106000 C 08/14/15 106.0 6.40 6.60
GILD 150814C00107000 C 08/14/15 107.0 5.80 5.95
GILD 150814C00108000 C 08/14/15 108.0 5.10 5.30
GILD 150814C00109000 C 08/14/15 109.0 4.55 4.75
GILD 150814C00110000 C 08/14/15 110.0 3.95 4.15
GILD 150814C00111000 C 08/14/15 111.0 3.45 3.60
GILD 150814C00112000 C 08/14/15 112.0 3.00 3.15
GILD 150814C00113000 C 08/14/15 113.0 2.59 2.78
GILD 150814C00114000 C 08/14/15 114.0 2.23 2.35
GILD 150814C00115000 C 08/14/15 115.0 1.93 2.03
GILD 150814C00116000 C 08/14/15 116.0 1.64 1.75
GILD 150814C00117000 C 08/14/15 117.0 1.41 1.51
GILD 150814C00118000 C 08/14/15 118.0 1.21 1.32
GILD 150814C00119000 C 08/14/15 119.0 1.03 1.13
GILD 150814C00120000 C 08/14/15 120.0 0.87 0.97
GILD 150814C00121000 C 08/14/15 121.0 0.76 0.86
GILD 150814C00122000 C 08/14/15 122.0 0.66 0.88
GILD 150814C00123000 C 08/14/15 123.0 0.57 0.64
GILD 150814C00124000 C 08/14/15 124.0 0.40 0.77
GILD 150814C00125000 C 08/14/15 125.0 0.42 0.54
GILD 150814C00126000 C 08/14/15 126.0 0.11 0.72
GILD 150814C00127000 C 08/14/15 127.0 0.32 0.47
GILD 150814C00128000 C 08/14/15 128.0 0.19 0.59
GILD 150814C00129000 C 08/14/15 129.0 0.01 0.54
GILD 150814C00130000 C 08/14/15 130.0 0.02 0.38
GILD 150814C00135000 C 08/14/15 135.0 0.00 0.28
GILD 150814P00095000 P 08/14/15 95.0 0.35 0.42
GILD 150814P00100000 P 08/14/15 100.0 0.73 0.84
GILD 150814P00101000 P 08/14/15 101.0 0.85 0.94
GILD 150814P00102000 P 08/14/15 102.0 1.01 1.09
GILD 150814P00103000 P 08/14/15 103.0 1.16 1.26
GILD 150814P00104000 P 08/14/15 104.0 1.36 1.46
GILD 150814P00105000 P 08/14/15 105.0 1.62 1.71
GILD 150814P00106000 P 08/14/15 106.0 1.86 1.97
GILD 150814P00107000 P 08/14/15 107.0 2.17 2.28
GILD 150814P00108000 P 08/14/15 108.0 2.49 2.63
GILD 150814P00109000 P 08/14/15 109.0 2.87 3.05
GILD 150814P00110000 P 08/14/15 110.0 3.35 3.50
GILD 150814P00111000 P 08/14/15 111.0 3.80 4.00
GILD 150814P00112000 P 08/14/15 112.0 4.35 4.55
GILD 150814P00113000 P 08/14/15 113.0 4.80 5.15
GILD 150814P00114000 P 08/14/15 114.0 5.55 5.80
GILD 150814P00115000 P 08/14/15 115.0 6.25 6.45
GILD 150814P00116000 P 08/14/15 116.0 7.00 7.20
GILD 150814P00117000 P 08/14/15 117.0 7.65 7.95
GILD 150814P00118000 P 08/14/15 118.0 8.55 8.75
GILD 150814P00119000 P 08/14/15 119.0 9.40 9.60
GILD 150814P00120000 P 08/14/15 120.0 9.90 10.45
GILD 150814P00121000 P 08/14/15 121.0 10.70 11.30
GILD 150814P00122000 P 08/14/15 122.0 11.35 12.20
GILD 150814P00123000 P 08/14/15 123.0 12.25 13.15
GILD 150814P00124000 P 08/14/15 124.0 12.80 14.15
GILD 150814P00125000 P 08/14/15 125.0 13.75 15.10
GILD 150814P00126000 P 08/14/15 126.0 14.60 16.15
GILD 150814P00127000 P 08/14/15 127.0 15.50 17.10
GILD 150814P00128000 P 08/14/15 128.0 16.45 18.80
GILD 150814P00129000 P 08/14/15 129.0 17.40 19.55
GILD 150814P00130000 P 08/14/15 130.0 18.30 20.50
GILD 150814P00135000 P 08/14/15 135.0 23.15 25.40
GILD 150821C00050000 C 08/21/15 50.0 59.05 62.50
GILD 150821C00055000 C 08/21/15 55.0 54.05 57.50
GILD 150821C00060000 C 08/21/15 60.0 49.05 51.45
GILD 150821C00065000 C 08/21/15 65.0 44.55 47.05
GILD 150821C00070000 C 08/21/15 70.0 39.60 42.05
GILD 150821C00075000 C 08/21/15 75.0 34.85 37.10
GILD 150821C00080000 C 08/21/15 80.0 29.80 32.15
GILD 150821C00085000 C 08/21/15 85.0 25.00 27.25
GILD 150821C00087500 C 08/21/15 87.5 22.45 23.90
GILD 150821C00090000 C 08/21/15 90.0 20.25 22.40
GILD 150821C00092500 C 08/21/15 92.5 17.85 20.05
GILD 150821C00095000 C 08/21/15 95.0 15.30 17.35
GILD 150821C00096000 C 08/21/15 96.0 14.55 16.85
GILD 150821C00097000 C 08/21/15 97.0 13.70 15.95
GILD 150821C00097500 C 08/21/15 97.5 13.20 14.20
GILD 150821C00098000 C 08/21/15 98.0 12.75 15.05
GILD 150821C00098500 C 08/21/15 98.5 12.35 14.60
GILD 150821C00099000 C 08/21/15 99.0 12.20 13.30
GILD 150821C00099500 C 08/21/15 99.5 11.90 12.20
GILD 150821C00100000 C 08/21/15 100.0 11.55 11.70
GILD 150821C00101000 C 08/21/15 101.0 10.70 10.90
GILD 150821C00102000 C 08/21/15 102.0 9.85 10.05
GILD 150821C00103000 C 08/21/15 103.0 9.05 9.25
GILD 150821C00104000 C 08/21/15 104.0 8.30 8.45
GILD 150821C00105000 C 08/21/15 105.0 7.55 7.70
GILD 150821C00106000 C 08/21/15 106.0 6.85 7.15
GILD 150821C00107000 C 08/21/15 107.0 6.20 6.35
GILD 150821C00108000 C 08/21/15 108.0 5.55 5.85
GILD 150821C00109000 C 08/21/15 109.0 4.95 5.10
GILD 150821C00110000 C 08/21/15 110.0 4.45 4.55
GILD 150821C00111000 C 08/21/15 111.0 3.90 4.05
GILD 150821C00112000 C 08/21/15 112.0 3.45 3.60
GILD 150821C00113000 C 08/21/15 113.0 3.00 3.15
GILD 150821C00114000 C 08/21/15 114.0 2.62 2.74
GILD 150821C00115000 C 08/21/15 115.0 2.31 2.39
GILD 150821C00116000 C 08/21/15 116.0 2.03 2.08
GILD 150821C00117000 C 08/21/15 117.0 1.68 1.82
GILD 150821C00118000 C 08/21/15 118.0 1.50 1.57
GILD 150821C00119000 C 08/21/15 119.0 1.27 1.37
GILD 150821C00120000 C 08/21/15 120.0 1.13 1.19
GILD 150821C00121000 C 08/21/15 121.0 0.94 1.03
GILD 150821C00122000 C 08/21/15 122.0 0.82 0.90
GILD 150821C00123000 C 08/21/15 123.0 0.71 0.87
GILD 150821C00124000 C 08/21/15 124.0 0.61 0.69
GILD 150821C00125000 C 08/21/15 125.0 0.55 0.59
GILD 150821C00126000 C 08/21/15 126.0 0.46 0.52
GILD 150821C00127000 C 08/21/15 127.0 0.41 0.46
GILD 150821C00128000 C 08/21/15 128.0 0.32 0.68
GILD 150821C00129000 C 08/21/15 129.0 0.24 0.61
GILD 150821C00130000 C 08/21/15 130.0 0.30 0.34
GILD 150821C00131000 C 08/21/15 131.0 0.15 0.53
GILD 150821C00132000 C 08/21/15 132.0 0.14 0.50
GILD 150821C00133000 C 08/21/15 133.0 0.13 0.25
GILD 150821C00134000 C 08/21/15 134.0 0.11 0.50
GILD 150821C00135000 C 08/21/15 135.0 0.12 0.25
GILD 150821C00136000 C 08/21/15 136.0 0.10 0.36
GILD 150821C00140000 C 08/21/15 140.0 0.07 0.21
GILD 150821C00145000 C 08/21/15 145.0 0.00 0.15
GILD 150821C00150000 C 08/21/15 150.0 0.00 0.50
GILD 150821C00155000 C 08/21/15 155.0 0.00 0.50
GILD 150821P00050000 P 08/21/15 50.0 0.00 0.02
GILD 150821P00055000 P 08/21/15 55.0 0.00 0.04
GILD 150821P00060000 P 08/21/15 60.0 0.00 0.05
GILD 150821P00065000 P 08/21/15 65.0 0.00 0.07
GILD 150821P00070000 P 08/21/15 70.0 0.00 0.16
GILD 150821P00075000 P 08/21/15 75.0 0.05 0.10
GILD 150821P00080000 P 08/21/15 80.0 0.09 0.10
GILD 150821P00085000 P 08/21/15 85.0 0.09 0.23
GILD 150821P00087500 P 08/21/15 87.5 0.10 0.49
GILD 150821P00090000 P 08/21/15 90.0 0.26 0.30
GILD 150821P00092500 P 08/21/15 92.5 0.31 0.70
GILD 150821P00095000 P 08/21/15 95.0 0.51 0.55
GILD 150821P00096000 P 08/21/15 96.0 0.57 0.62
GILD 150821P00097000 P 08/21/15 97.0 0.65 0.80
GILD 150821P00097500 P 08/21/15 97.5 0.70 0.76
GILD 150821P00098000 P 08/21/15 98.0 0.74 1.05
GILD 150821P00098500 P 08/21/15 98.5 0.80 1.33
GILD 150821P00099000 P 08/21/15 99.0 0.85 0.92
GILD 150821P00099500 P 08/21/15 99.5 0.92 0.99
GILD 150821P00100000 P 08/21/15 100.0 0.99 1.05
GILD 150821P00101000 P 08/21/15 101.0 1.11 1.21
GILD 150821P00102000 P 08/21/15 102.0 1.32 1.39
GILD 150821P00103000 P 08/21/15 103.0 1.50 1.59
GILD 150821P00104000 P 08/21/15 104.0 1.75 1.82
GILD 150821P00105000 P 08/21/15 105.0 2.00 2.08
GILD 150821P00106000 P 08/21/15 106.0 2.29 2.37
GILD 150821P00107000 P 08/21/15 107.0 2.62 2.70
GILD 150821P00108000 P 08/21/15 108.0 2.96 3.10
GILD 150821P00109000 P 08/21/15 109.0 3.30 3.50
GILD 150821P00110000 P 08/21/15 110.0 3.75 3.95
GILD 150821P00111000 P 08/21/15 111.0 4.25 4.45
GILD 150821P00112000 P 08/21/15 112.0 4.70 4.95
GILD 150821P00113000 P 08/21/15 113.0 5.30 5.55
GILD 150821P00114000 P 08/21/15 114.0 5.90 6.15
GILD 150821P00115000 P 08/21/15 115.0 6.65 6.80
GILD 150821P00116000 P 08/21/15 116.0 7.30 7.50
GILD 150821P00117000 P 08/21/15 117.0 8.00 8.25
GILD 150821P00118000 P 08/21/15 118.0 8.70 9.00
GILD 150821P00119000 P 08/21/15 119.0 9.60 9.80
GILD 150821P00120000 P 08/21/15 120.0 10.40 10.65
GILD 150821P00121000 P 08/21/15 121.0 11.25 11.50
GILD 150821P00122000 P 08/21/15 122.0 11.75 13.20
GILD 150821P00123000 P 08/21/15 123.0 12.50 14.05
GILD 150821P00124000 P 08/21/15 124.0 12.65 14.20
GILD 150821P00125000 P 08/21/15 125.0 13.90 15.25
GILD 150821P00126000 P 08/21/15 126.0 14.45 16.25
GILD 150821P00127000 P 08/21/15 127.0 15.90 17.75
GILD 150821P00128000 P 08/21/15 128.0 16.90 18.15
GILD 150821P00129000 P 08/21/15 129.0 17.25 19.65
GILD 150821P00130000 P 08/21/15 130.0 18.95 20.20
GILD 150821P00131000 P 08/21/15 131.0 19.90 21.50
GILD 150821P00132000 P 08/21/15 132.0 20.90 22.65
GILD 150821P00133000 P 08/21/15 133.0 21.90 23.50
GILD 150821P00134000 P 08/21/15 134.0 22.05 24.50
GILD 150821P00135000 P 08/21/15 135.0 23.05 25.45
GILD 150821P00136000 P 08/21/15 136.0 24.70 26.35
GILD 150821P00140000 P 08/21/15 140.0 28.75 30.25
GILD 150821P00145000 P 08/21/15 145.0 32.60 35.85
GILD 150821P00150000 P 08/21/15 150.0 37.55 41.10
GILD 150821P00155000 P 08/21/15 155.0 42.65 46.05
GILD 150828C00085000 C 08/28/15 85.0 24.45 27.70
GILD 150828C00090000 C 08/28/15 90.0 20.00 22.80
GILD 150828C00095000 C 08/28/15 95.0 15.55 17.90
GILD 150828C00099500 C 08/28/15 99.5 11.65 14.05
GILD 150828C00100000 C 08/28/15 100.0 11.40 13.65
GILD 150828C00101000 C 08/28/15 101.0 10.65 12.85
GILD 150828C00102000 C 08/28/15 102.0 9.90 12.05
GILD 150828C00103000 C 08/28/15 103.0 9.10 11.30
GILD 150828C00104000 C 08/28/15 104.0 8.40 10.40
GILD 150828C00105000 C 08/28/15 105.0 7.75 9.45
GILD 150828C00106000 C 08/28/15 106.0 7.10 9.15
GILD 150828C00107000 C 08/28/15 107.0 6.45 7.50
GILD 150828C00108000 C 08/28/15 108.0 5.80 6.55
GILD 150828C00109000 C 08/28/15 109.0 5.25 5.85
GILD 150828C00110000 C 08/28/15 110.0 4.75 4.95
GILD 150828C00111000 C 08/28/15 111.0 4.15 4.40
GILD 150828C00112000 C 08/28/15 112.0 3.75 4.00
GILD 150828C00113000 C 08/28/15 113.0 3.25 3.60
GILD 150828C00114000 C 08/28/15 114.0 2.93 3.40
GILD 150828C00115000 C 08/28/15 115.0 2.58 2.99
GILD 150828C00116000 C 08/28/15 116.0 2.28 2.58
GILD 150828C00117000 C 08/28/15 117.0 1.99 2.73
GILD 150828C00118000 C 08/28/15 118.0 1.72 2.90
GILD 150828C00119000 C 08/28/15 119.0 1.51 2.38
GILD 150828C00120000 C 08/28/15 120.0 1.39 1.44
GILD 150828C00121000 C 08/28/15 121.0 0.73 2.33
GILD 150828C00122000 C 08/28/15 122.0 1.00 1.51
GILD 150828C00123000 C 08/28/15 123.0 0.86 2.82
GILD 150828C00124000 C 08/28/15 124.0 0.56 1.33
GILD 150828C00125000 C 08/28/15 125.0 0.67 0.97
GILD 150828C00126000 C 08/28/15 126.0 0.54 1.29
GILD 150828C00127000 C 08/28/15 127.0 0.51 0.95
GILD 150828C00128000 C 08/28/15 128.0 0.13 0.91
GILD 150828C00130000 C 08/28/15 130.0 0.34 0.43
GILD 150828C00135000 C 08/28/15 135.0 0.02 1.42
GILD 150828C00140000 C 08/28/15 140.0 0.02 0.52
GILD 150828C00145000 C 08/28/15 145.0 0.00 0.49
GILD 150828P00085000 P 08/28/15 85.0 0.01 0.50
GILD 150828P00090000 P 08/28/15 90.0 0.29 0.75
GILD 150828P00095000 P 08/28/15 95.0 0.59 0.91
GILD 150828P00099500 P 08/28/15 99.5 0.88 2.08
GILD 150828P00100000 P 08/28/15 100.0 1.14 1.41
GILD 150828P00101000 P 08/28/15 101.0 0.73 3.15
GILD 150828P00102000 P 08/28/15 102.0 1.47 3.20
GILD 150828P00103000 P 08/28/15 103.0 1.68 2.13
GILD 150828P00104000 P 08/28/15 104.0 1.66 2.37
GILD 150828P00105000 P 08/28/15 105.0 2.17 2.49
GILD 150828P00106000 P 08/28/15 106.0 2.45 3.40
GILD 150828P00107000 P 08/28/15 107.0 2.77 3.30
GILD 150828P00108000 P 08/28/15 108.0 3.15 3.45
GILD 150828P00109000 P 08/28/15 109.0 3.60 3.95
GILD 150828P00110000 P 08/28/15 110.0 3.90 4.40
GILD 150828P00111000 P 08/28/15 111.0 4.55 4.80
GILD 150828P00112000 P 08/28/15 112.0 5.10 5.35
GILD 150828P00113000 P 08/28/15 113.0 5.50 6.10
GILD 150828P00114000 P 08/28/15 114.0 6.05 6.65
GILD 150828P00115000 P 08/28/15 115.0 6.70 7.35
GILD 150828P00116000 P 08/28/15 116.0 7.30 8.25
GILD 150828P00117000 P 08/28/15 117.0 8.00 9.20
GILD 150828P00118000 P 08/28/15 118.0 8.70 10.30
GILD 150828P00119000 P 08/28/15 119.0 9.50 11.05
GILD 150828P00120000 P 08/28/15 120.0 10.10 11.85
GILD 150828P00121000 P 08/28/15 121.0 10.95 12.70
GILD 150828P00122000 P 08/28/15 122.0 11.40 13.55
GILD 150828P00123000 P 08/28/15 123.0 12.25 14.40
GILD 150828P00124000 P 08/28/15 124.0 13.10 15.40
GILD 150828P00125000 P 08/28/15 125.0 13.95 16.35
GILD 150828P00126000 P 08/28/15 126.0 14.95 17.20
GILD 150828P00127000 P 08/28/15 127.0 15.75 18.00
GILD 150828P00128000 P 08/28/15 128.0 16.90 19.20
GILD 150828P00130000 P 08/28/15 130.0 18.90 21.05
GILD 150828P00135000 P 08/28/15 135.0 23.30 26.30
GILD 150828P00140000 P 08/28/15 140.0 28.70 31.00
GILD 150828P00145000 P 08/28/15 145.0 32.85 35.80
GILD 150904C00090000 C 09/04/15 90.0 20.15 22.60
GILD 150904C00095000 C 09/04/15 95.0 15.80 17.80
GILD 150904C00100000 C 09/04/15 100.0 11.85 13.25
GILD 150904C00103000 C 09/04/15 103.0 9.25 11.55
GILD 150904C00104000 C 09/04/15 104.0 8.70 10.75
GILD 150904C00105000 C 09/04/15 105.0 8.00 10.05
GILD 150904C00106000 C 09/04/15 106.0 7.40 9.25
GILD 150904C00107000 C 09/04/15 107.0 6.80 7.65
GILD 150904C00108000 C 09/04/15 108.0 6.20 6.70
GILD 150904C00109000 C 09/04/15 109.0 5.60 6.15
GILD 150904C00110000 C 09/04/15 110.0 5.10 5.35
GILD 150904C00111000 C 09/04/15 111.0 4.60 4.80
GILD 150904C00112000 C 09/04/15 112.0 4.10 4.30
GILD 150904C00113000 C 09/04/15 113.0 3.65 4.15
GILD 150904C00114000 C 09/04/15 114.0 3.25 3.75
GILD 150904C00115000 C 09/04/15 115.0 2.92 3.30
GILD 150904C00116000 C 09/04/15 116.0 2.58 3.05
GILD 150904C00117000 C 09/04/15 117.0 1.61 2.72
GILD 150904C00118000 C 09/04/15 118.0 2.04 2.42
GILD 150904C00119000 C 09/04/15 119.0 1.71 2.16
GILD 150904C00120000 C 09/04/15 120.0 1.63 1.99
GILD 150904C00121000 C 09/04/15 121.0 1.11 3.40
GILD 150904C00122000 C 09/04/15 122.0 1.11 3.25
GILD 150904C00123000 C 09/04/15 123.0 0.92 2.98
GILD 150904C00124000 C 09/04/15 124.0 0.86 1.54
GILD 150904C00125000 C 09/04/15 125.0 0.83 1.20
GILD 150904C00126000 C 09/04/15 126.0 0.54 1.21
GILD 150904C00127000 C 09/04/15 127.0 0.31 1.08
GILD 150904C00128000 C 09/04/15 128.0 0.24 0.96
GILD 150904C00129000 C 09/04/15 129.0 0.17 0.94
GILD 150904C00130000 C 09/04/15 130.0 0.42 0.70
GILD 150904C00131000 C 09/04/15 131.0 0.12 0.68
GILD 150904C00132000 C 09/04/15 132.0 0.07 0.62
GILD 150904C00135000 C 09/04/15 135.0 0.05 1.55
GILD 150904C00140000 C 09/04/15 140.0 0.04 0.53
GILD 150904P00090000 P 09/04/15 90.0 0.29 0.70
GILD 150904P00095000 P 09/04/15 95.0 0.68 1.00
GILD 150904P00100000 P 09/04/15 100.0 1.36 1.48
GILD 150904P00103000 P 09/04/15 103.0 1.99 2.11
GILD 150904P00104000 P 09/04/15 104.0 1.95 2.59
GILD 150904P00105000 P 09/04/15 105.0 2.43 2.90
GILD 150904P00106000 P 09/04/15 106.0 2.74 3.25
GILD 150904P00107000 P 09/04/15 107.0 2.90 3.60
GILD 150904P00108000 P 09/04/15 108.0 2.92 3.95
GILD 150904P00109000 P 09/04/15 109.0 3.65 4.35
GILD 150904P00110000 P 09/04/15 110.0 4.35 4.60
GILD 150904P00111000 P 09/04/15 111.0 4.90 5.10
GILD 150904P00112000 P 09/04/15 112.0 5.45 5.65
GILD 150904P00113000 P 09/04/15 113.0 5.80 6.35
GILD 150904P00114000 P 09/04/15 114.0 5.90 6.90
GILD 150904P00115000 P 09/04/15 115.0 6.05 8.20
GILD 150904P00116000 P 09/04/15 116.0 7.60 8.90
GILD 150904P00117000 P 09/04/15 117.0 7.25 9.65
GILD 150904P00118000 P 09/04/15 118.0 7.90 10.35
GILD 150904P00119000 P 09/04/15 119.0 9.20 11.20
GILD 150904P00120000 P 09/04/15 120.0 9.95 11.95
GILD 150904P00121000 P 09/04/15 121.0 10.75 12.75
GILD 150904P00122000 P 09/04/15 122.0 11.50 13.60
GILD 150904P00123000 P 09/04/15 123.0 12.30 14.45
GILD 150904P00124000 P 09/04/15 124.0 13.15 15.35
GILD 150904P00125000 P 09/04/15 125.0 14.00 16.25
GILD 150904P00126000 P 09/04/15 126.0 14.90 17.15
GILD 150904P00127000 P 09/04/15 127.0 15.75 18.05
GILD 150904P00128000 P 09/04/15 128.0 16.65 19.10
GILD 150904P00129000 P 09/04/15 129.0 17.60 20.10
GILD 150904P00130000 P 09/04/15 130.0 18.50 20.95
GILD 150904P00131000 P 09/04/15 131.0 19.45 21.85
GILD 150904P00132000 P 09/04/15 132.0 20.40 22.80
GILD 150904P00135000 P 09/04/15 135.0 23.30 25.95
GILD 150904P00140000 P 09/04/15 140.0 28.15 30.55
GILD 150918C00075000 C 09/18/15 75.0 34.85 37.05
GILD 150918C00080000 C 09/18/15 80.0 30.05 32.25
GILD 150918C00085000 C 09/18/15 85.0 25.05 27.40
GILD 150918C00090000 C 09/18/15 90.0 20.40 22.70
GILD 150918C00095000 C 09/18/15 95.0 16.05 18.20
GILD 150918C00100000 C 09/18/15 100.0 12.15 12.90
GILD 150918C00105000 C 09/18/15 105.0 8.60 9.15
GILD 150918C00110000 C 09/18/15 110.0 5.65 5.85
GILD 150918C00115000 C 09/18/15 115.0 3.40 3.60
GILD 150918C00120000 C 09/18/15 120.0 1.94 2.12
GILD 150918C00125000 C 09/18/15 125.0 1.11 1.32
GILD 150918C00130000 C 09/18/15 130.0 0.46 0.77
GILD 150918C00135000 C 09/18/15 135.0 0.22 0.61
GILD 150918C00140000 C 09/18/15 140.0 0.09 0.29
GILD 150918C00145000 C 09/18/15 145.0 0.02 0.49
GILD 150918C00150000 C 09/18/15 150.0 0.01 0.24
GILD 150918C00155000 C 09/18/15 155.0 0.00 0.50
GILD 150918C00160000 C 09/18/15 160.0 0.00 0.52
GILD 150918C00165000 C 09/18/15 165.0 0.00 0.52
GILD 150918P00075000 P 09/18/15 75.0 0.04 0.14
GILD 150918P00080000 P 09/18/15 80.0 0.11 1.54
GILD 150918P00085000 P 09/18/15 85.0 0.27 0.80
GILD 150918P00090000 P 09/18/15 90.0 0.59 0.74
GILD 150918P00095000 P 09/18/15 95.0 0.97 1.22
GILD 150918P00100000 P 09/18/15 100.0 1.80 1.93
GILD 150918P00105000 P 09/18/15 105.0 3.05 3.35
GILD 150918P00110000 P 09/18/15 110.0 5.15 5.35
GILD 150918P00115000 P 09/18/15 115.0 7.85 8.20
GILD 150918P00120000 P 09/18/15 120.0 11.40 12.15
GILD 150918P00125000 P 09/18/15 125.0 14.70 16.70
GILD 150918P00130000 P 09/18/15 130.0 19.10 21.40
GILD 150918P00135000 P 09/18/15 135.0 23.75 26.00
GILD 150918P00140000 P 09/18/15 140.0 28.55 30.80
GILD 150918P00145000 P 09/18/15 145.0 33.40 35.85
GILD 150918P00150000 P 09/18/15 150.0 38.35 40.80
GILD 150918P00155000 P 09/18/15 155.0 43.55 45.75
GILD 150918P00160000 P 09/18/15 160.0 47.85 51.25
GILD 150918P00165000 P 09/18/15 165.0 52.80 56.35
GILD 151016C00085000 C 10/16/15 85.0 25.20 27.80
GILD 151016C00090000 C 10/16/15 90.0 21.20 23.20
GILD 151016C00095000 C 10/16/15 95.0 16.55 18.75
GILD 151016C00100000 C 10/16/15 100.0 12.95 13.60
GILD 151016C00105000 C 10/16/15 105.0 9.50 11.10
GILD 151016C00110000 C 10/16/15 110.0 6.65 7.05
GILD 151016C00115000 C 10/16/15 115.0 4.45 4.60
GILD 151016C00120000 C 10/16/15 120.0 2.80 3.05
GILD 151016C00125000 C 10/16/15 125.0 1.64 1.91
GILD 151016C00130000 C 10/16/15 130.0 1.00 1.22
GILD 151016C00135000 C 10/16/15 135.0 0.54 1.28
GILD 151016C00140000 C 10/16/15 140.0 0.40 0.75
GILD 151016C00145000 C 10/16/15 145.0 0.16 1.39
GILD 151016C00150000 C 10/16/15 150.0 0.08 0.72
GILD 151016P00085000 P 10/16/15 85.0 0.53 1.24
GILD 151016P00090000 P 10/16/15 90.0 1.01 1.20
GILD 151016P00095000 P 10/16/15 95.0 1.61 1.78
GILD 151016P00100000 P 10/16/15 100.0 2.51 2.88
GILD 151016P00105000 P 10/16/15 105.0 4.05 4.30
GILD 151016P00110000 P 10/16/15 110.0 6.15 6.45
GILD 151016P00115000 P 10/16/15 115.0 8.85 9.95
GILD 151016P00120000 P 10/16/15 120.0 12.20 13.40
GILD 151016P00125000 P 10/16/15 125.0 15.30 17.20
GILD 151016P00130000 P 10/16/15 130.0 19.60 21.60
GILD 151016P00135000 P 10/16/15 135.0 24.15 26.45
GILD 151016P00140000 P 10/16/15 140.0 28.90 31.20
GILD 151016P00145000 P 10/16/15 145.0 33.75 36.55
GILD 151016P00150000 P 10/16/15 150.0 38.65 41.00
GILD 151120C00055000 C 11/20/15 55.0 54.25 57.70
GILD 151120C00060000 C 11/20/15 60.0 49.30 51.45
GILD 151120C00065000 C 11/20/15 65.0 44.90 47.35
GILD 151120C00070000 C 11/20/15 70.0 39.30 41.40
GILD 151120C00075000 C 11/20/15 75.0 34.70 37.60
GILD 151120C00080000 C 11/20/15 80.0 30.45 32.80
GILD 151120C00085000 C 11/20/15 85.0 25.90 28.20
GILD 151120C00090000 C 11/20/15 90.0 21.50 22.60
GILD 151120C00092500 C 11/20/15 92.5 19.40 21.65
GILD 151120C00095000 C 11/20/15 95.0 17.40 19.60
GILD 151120C00097500 C 11/20/15 97.5 15.65 17.70
GILD 151120C00100000 C 11/20/15 100.0 14.30 15.50
GILD 151120C00105000 C 11/20/15 105.0 10.85 11.45
GILD 151120C00110000 C 11/20/15 110.0 8.25 8.70
GILD 151120C00115000 C 11/20/15 115.0 6.05 6.30
GILD 151120C00120000 C 11/20/15 120.0 4.30 4.55
GILD 151120C00125000 C 11/20/15 125.0 2.97 3.15
GILD 151120C00130000 C 11/20/15 130.0 2.05 2.20
GILD 151120C00135000 C 11/20/15 135.0 1.35 1.51
GILD 151120C00140000 C 11/20/15 140.0 0.91 1.12
GILD 151120C00145000 C 11/20/15 145.0 0.52 0.93
GILD 151120C00150000 C 11/20/15 150.0 0.34 0.76
GILD 151120C00155000 C 11/20/15 155.0 0.28 0.60
GILD 151120P00055000 P 11/20/15 55.0 0.00 0.56
GILD 151120P00060000 P 11/20/15 60.0 0.00 0.87
GILD 151120P00065000 P 11/20/15 65.0 0.04 1.23
GILD 151120P00070000 P 11/20/15 70.0 0.17 0.79
GILD 151120P00075000 P 11/20/15 75.0 0.44 0.80
GILD 151120P00080000 P 11/20/15 80.0 0.61 2.00
GILD 151120P00085000 P 11/20/15 85.0 1.01 1.30
GILD 151120P00090000 P 11/20/15 90.0 1.66 1.94
GILD 151120P00092500 P 11/20/15 92.5 2.02 2.27
GILD 151120P00095000 P 11/20/15 95.0 2.57 2.82
GILD 151120P00097500 P 11/20/15 97.5 3.05 3.45
GILD 151120P00100000 P 11/20/15 100.0 3.85 4.10
GILD 151120P00105000 P 11/20/15 105.0 5.50 5.90
GILD 151120P00110000 P 11/20/15 110.0 7.70 8.05
GILD 151120P00115000 P 11/20/15 115.0 10.50 10.80
GILD 151120P00120000 P 11/20/15 120.0 13.50 14.10
GILD 151120P00125000 P 11/20/15 125.0 17.25 18.50
GILD 151120P00130000 P 11/20/15 130.0 20.50 22.70
GILD 151120P00135000 P 11/20/15 135.0 24.70 26.90
GILD 151120P00140000 P 11/20/15 140.0 29.25 31.50
GILD 151120P00145000 P 11/20/15 145.0 33.95 36.20
GILD 151120P00150000 P 11/20/15 150.0 38.70 41.30
GILD 151120P00155000 P 11/20/15 155.0 43.60 45.95
GILD 160115C00035000 C 01/15/16 35.0 75.55 77.60
GILD 160115C00040000 C 01/15/16 40.0 69.05 72.60
GILD 160115C00045000 C 01/15/16 45.0 64.05 67.35
GILD 160115C00050000 C 01/15/16 50.0 59.70 62.55
GILD 160115C00055000 C 01/15/16 55.0 54.70 57.15
GILD 160115C00057500 C 01/15/16 57.5 52.35 54.70
GILD 160115C00060000 C 01/15/16 60.0 49.45 52.35
GILD 160115C00062500 C 01/15/16 62.5 47.40 49.90
GILD 160115C00065000 C 01/15/16 65.0 44.85 47.35
GILD 160115C00067500 C 01/15/16 67.5 42.40 43.90
GILD 160115C00070000 C 01/15/16 70.0 40.00 41.40
GILD 160115C00072500 C 01/15/16 72.5 37.60 40.10
GILD 160115C00075000 C 01/15/16 75.0 35.70 36.50
GILD 160115C00077500 C 01/15/16 77.5 33.05 35.35
GILD 160115C00080000 C 01/15/16 80.0 31.35 31.85
GILD 160115C00082500 C 01/15/16 82.5 29.15 29.90
GILD 160115C00085000 C 01/15/16 85.0 26.85 28.60
GILD 160115C00087500 C 01/15/16 87.5 24.25 26.45
GILD 160115C00090000 C 01/15/16 90.0 22.75 24.30
GILD 160115C00092500 C 01/15/16 92.5 20.65 22.40
GILD 160115C00095000 C 01/15/16 95.0 18.75 19.60
GILD 160115C00097500 C 01/15/16 97.5 17.00 17.40
GILD 160115C00100000 C 01/15/16 100.0 15.30 15.50
GILD 160115C00105000 C 01/15/16 105.0 12.20 12.45
GILD 160115C00110000 C 01/15/16 110.0 9.55 9.75
GILD 160115C00115000 C 01/15/16 115.0 7.25 7.50
GILD 160115C00120000 C 01/15/16 120.0 5.50 5.60
GILD 160115C00125000 C 01/15/16 125.0 4.00 4.20
GILD 160115C00130000 C 01/15/16 130.0 2.92 3.10
GILD 160115C00135000 C 01/15/16 135.0 2.07 2.40
GILD 160115C00140000 C 01/15/16 140.0 1.46 1.86
GILD 160115C00145000 C 01/15/16 145.0 1.07 1.45
GILD 160115C00150000 C 01/15/16 150.0 0.82 1.02
GILD 160115C00155000 C 01/15/16 155.0 0.55 0.85
GILD 160115C00160000 C 01/15/16 160.0 0.39 0.54
GILD 160115C00165000 C 01/15/16 165.0 0.35 0.60
GILD 160115C00170000 C 01/15/16 170.0 0.20 0.68
GILD 160115P00035000 P 01/15/16 35.0 0.00 0.06
GILD 160115P00040000 P 01/15/16 40.0 0.01 0.20
GILD 160115P00045000 P 01/15/16 45.0 0.03 0.39
GILD 160115P00050000 P 01/15/16 50.0 0.00 0.47
GILD 160115P00055000 P 01/15/16 55.0 0.11 0.49
GILD 160115P00057500 P 01/15/16 57.5 0.05 0.49
GILD 160115P00060000 P 01/15/16 60.0 0.15 0.61
GILD 160115P00062500 P 01/15/16 62.5 0.15 0.65
GILD 160115P00065000 P 01/15/16 65.0 0.40 0.70
GILD 160115P00067500 P 01/15/16 67.5 0.32 0.78
GILD 160115P00070000 P 01/15/16 70.0 0.42 0.86
GILD 160115P00072500 P 01/15/16 72.5 0.57 0.95
GILD 160115P00075000 P 01/15/16 75.0 0.68 0.90
GILD 160115P00077500 P 01/15/16 77.5 0.99 1.23
GILD 160115P00080000 P 01/15/16 80.0 1.07 1.41
GILD 160115P00082500 P 01/15/16 82.5 1.31 1.68
GILD 160115P00085000 P 01/15/16 85.0 1.75 1.99
GILD 160115P00087500 P 01/15/16 87.5 1.99 2.37
GILD 160115P00090000 P 01/15/16 90.0 2.40 2.72
GILD 160115P00092500 P 01/15/16 92.5 2.88 3.40
GILD 160115P00095000 P 01/15/16 95.0 3.60 3.95
GILD 160115P00097500 P 01/15/16 97.5 4.30 4.50
GILD 160115P00100000 P 01/15/16 100.0 5.05 5.25
GILD 160115P00105000 P 01/15/16 105.0 6.90 7.15
GILD 160115P00110000 P 01/15/16 110.0 9.30 9.45
GILD 160115P00115000 P 01/15/16 115.0 12.00 12.20
GILD 160115P00120000 P 01/15/16 120.0 15.25 15.40
GILD 160115P00125000 P 01/15/16 125.0 18.85 19.05
GILD 160115P00130000 P 01/15/16 130.0 22.45 23.60
GILD 160115P00135000 P 01/15/16 135.0 25.80 28.00
GILD 160115P00140000 P 01/15/16 140.0 30.15 32.20
GILD 160115P00145000 P 01/15/16 145.0 34.65 36.75
GILD 160115P00150000 P 01/15/16 150.0 40.10 41.45
GILD 160115P00155000 P 01/15/16 155.0 44.05 46.30
GILD 160115P00160000 P 01/15/16 160.0 48.90 51.30
GILD 160115P00165000 P 01/15/16 165.0 53.75 56.05
GILD 160115P00170000 P 01/15/16 170.0 58.65 61.05
GILD 160219C00065000 C 02/19/16 65.0 44.55 47.50
GILD 160219C00070000 C 02/19/16 70.0 40.30 42.70
GILD 160219C00075000 C 02/19/16 75.0 35.60 37.80
GILD 160219C00080000 C 02/19/16 80.0 31.15 33.45
GILD 160219C00085000 C 02/19/16 85.0 26.80 29.05
GILD 160219C00090000 C 02/19/16 90.0 23.15 24.90
GILD 160219C00095000 C 02/19/16 95.0 19.15 21.15
GILD 160219C00100000 C 02/19/16 100.0 16.10 17.25
GILD 160219C00105000 C 02/19/16 105.0 12.95 14.85
GILD 160219C00110000 C 02/19/16 110.0 10.45 10.90
GILD 160219C00115000 C 02/19/16 115.0 8.30 8.50
GILD 160219C00120000 C 02/19/16 120.0 6.35 7.65
GILD 160219C00125000 C 02/19/16 125.0 4.85 5.80
GILD 160219C00130000 C 02/19/16 130.0 3.70 4.05
GILD 160219C00135000 C 02/19/16 135.0 2.80 3.00
GILD 160219C00140000 C 02/19/16 140.0 2.15 2.48
GILD 160219C00145000 C 02/19/16 145.0 1.43 1.98
GILD 160219C00150000 C 02/19/16 150.0 1.04 1.70
GILD 160219C00155000 C 02/19/16 155.0 0.76 1.42
GILD 160219C00160000 C 02/19/16 160.0 0.60 1.02
GILD 160219C00165000 C 02/19/16 165.0 0.40 1.12
GILD 160219C00170000 C 02/19/16 170.0 0.33 1.00
GILD 160219P00065000 P 02/19/16 65.0 0.33 0.99
GILD 160219P00070000 P 02/19/16 70.0 0.59 1.28
GILD 160219P00075000 P 02/19/16 75.0 0.94 1.59
GILD 160219P00080000 P 02/19/16 80.0 1.44 1.99
GILD 160219P00085000 P 02/19/16 85.0 2.12 2.50
GILD 160219P00090000 P 02/19/16 90.0 2.97 3.30
GILD 160219P00095000 P 02/19/16 95.0 4.25 4.70
GILD 160219P00100000 P 02/19/16 100.0 5.90 6.15
GILD 160219P00105000 P 02/19/16 105.0 7.75 8.35
GILD 160219P00110000 P 02/19/16 110.0 9.90 10.65
GILD 160219P00115000 P 02/19/16 115.0 12.90 13.15
GILD 160219P00120000 P 02/19/16 120.0 15.75 16.70
GILD 160219P00125000 P 02/19/16 125.0 19.30 20.40
GILD 160219P00130000 P 02/19/16 130.0 23.10 24.20
GILD 160219P00135000 P 02/19/16 135.0 27.10 28.35
GILD 160219P00140000 P 02/19/16 140.0 30.55 32.80
GILD 160219P00145000 P 02/19/16 145.0 35.00 37.35
GILD 160219P00150000 P 02/19/16 150.0 39.60 41.80
GILD 160219P00155000 P 02/19/16 155.0 44.30 46.55
GILD 160219P00160000 P 02/19/16 160.0 49.10 51.45
GILD 160219P00165000 P 02/19/16 165.0 53.95 56.85
GILD 160219P00170000 P 02/19/16 170.0 58.85 61.75
GILD 170120C00050000 C 01/20/17 50.0 59.05 62.85
GILD 170120C00055000 C 01/20/17 55.0 54.05 58.25
GILD 170120C00060000 C 01/20/17 60.0 50.55 53.25
GILD 170120C00065000 C 01/20/17 65.0 45.75 48.85
GILD 170120C00070000 C 01/20/17 70.0 42.00 44.75
GILD 170120C00075000 C 01/20/17 75.0 37.30 40.70
GILD 170120C00080000 C 01/20/17 80.0 34.65 36.55
GILD 170120C00085000 C 01/20/17 85.0 30.25 32.85
GILD 170120C00087500 C 01/20/17 87.5 28.45 30.15
GILD 170120C00090000 C 01/20/17 90.0 27.70 28.20
GILD 170120C00092500 C 01/20/17 92.5 25.65 27.70
GILD 170120C00095000 C 01/20/17 95.0 24.00 25.75
GILD 170120C00097500 C 01/20/17 97.5 22.85 23.55
GILD 170120C00100000 C 01/20/17 100.0 21.50 22.10
GILD 170120C00105000 C 01/20/17 105.0 19.00 19.40
GILD 170120C00110000 C 01/20/17 110.0 16.40 16.95
GILD 170120C00115000 C 01/20/17 115.0 14.40 14.75
GILD 170120C00120000 C 01/20/17 120.0 12.40 12.80
GILD 170120C00125000 C 01/20/17 125.0 10.40 11.10
GILD 170120C00130000 C 01/20/17 130.0 9.20 9.55
GILD 170120C00135000 C 01/20/17 135.0 7.65 8.25
GILD 170120C00140000 C 01/20/17 140.0 6.45 7.10
GILD 170120C00145000 C 01/20/17 145.0 5.55 6.05
GILD 170120C00150000 C 01/20/17 150.0 4.70 5.15
GILD 170120C00155000 C 01/20/17 155.0 3.90 4.40
GILD 170120C00160000 C 01/20/17 160.0 3.45 3.80
GILD 170120C00165000 C 01/20/17 165.0 2.82 3.20
GILD 170120C00170000 C 01/20/17 170.0 2.37 2.79
GILD 170120C00175000 C 01/20/17 175.0 2.02 2.48
GILD 170120C00180000 C 01/20/17 180.0 1.71 2.04
GILD 170120P00050000 P 01/20/17 50.0 0.55 0.99
GILD 170120P00055000 P 01/20/17 55.0 0.89 1.35
GILD 170120P00060000 P 01/20/17 60.0 1.34 1.79
GILD 170120P00065000 P 01/20/17 65.0 2.04 2.25
GILD 170120P00070000 P 01/20/17 70.0 2.71 3.10
GILD 170120P00075000 P 01/20/17 75.0 3.70 3.95
GILD 170120P00080000 P 01/20/17 80.0 4.75 5.15
GILD 170120P00085000 P 01/20/17 85.0 5.95 6.40
GILD 170120P00087500 P 01/20/17 87.5 6.70 7.20
GILD 170120P00090000 P 01/20/17 90.0 7.50 8.00
GILD 170120P00092500 P 01/20/17 92.5 8.35 8.85
GILD 170120P00095000 P 01/20/17 95.0 9.35 9.75
GILD 170120P00097500 P 01/20/17 97.5 10.15 10.75
GILD 170120P00100000 P 01/20/17 100.0 11.35 11.80
GILD 170120P00105000 P 01/20/17 105.0 13.65 14.10
GILD 170120P00110000 P 01/20/17 110.0 16.20 16.65
GILD 170120P00115000 P 01/20/17 115.0 19.05 19.40
GILD 170120P00120000 P 01/20/17 120.0 22.00 22.40
GILD 170120P00125000 P 01/20/17 125.0 24.95 25.65
GILD 170120P00130000 P 01/20/17 130.0 28.40 29.10
GILD 170120P00135000 P 01/20/17 135.0 32.00 32.75
GILD 170120P00140000 P 01/20/17 140.0 35.75 36.55
GILD 170120P00145000 P 01/20/17 145.0 39.75 40.55
GILD 170120P00150000 P 01/20/17 150.0 43.85 44.90
GILD 170120P00155000 P 01/20/17 155.0 46.65 49.70
GILD 170120P00160000 P 01/20/17 160.0 51.05 54.30
GILD 170120P00165000 P 01/20/17 165.0 55.55 57.80
GILD 170120P00170000 P 01/20/17 170.0 60.10 62.30
GILD 170120P00175000 P 01/20/17 175.0 64.75 67.90
GILD 170120P00180000 P 01/20/17 180.0 69.30 72.65

OPRA data is delayed 15 minutes.