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 Oct 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 141024C00070000 C 10/24/14 70.0 30.60 32.70
GILD 141024C00072500 C 10/24/14 72.5 28.20 30.20
GILD 141024C00075000 C 10/24/14 75.0 25.70 27.70
GILD 141024C00080000 C 10/24/14 80.0 20.60 22.75
GILD 141024C00082000 C 10/24/14 82.0 18.70 20.80
GILD 141024C00083000 C 10/24/14 83.0 17.60 19.80
GILD 141024C00084000 C 10/24/14 84.0 16.55 18.80
GILD 141024C00085000 C 10/24/14 85.0 15.75 17.80
GILD 141024C00086000 C 10/24/14 86.0 14.75 16.85
GILD 141024C00087000 C 10/24/14 87.0 13.70 15.80
GILD 141024C00088000 C 10/24/14 88.0 12.70 14.80
GILD 141024C00089000 C 10/24/14 89.0 11.70 13.80
GILD 141024C00090000 C 10/24/14 90.0 10.80 12.80
GILD 141024C00091000 C 10/24/14 91.0 9.60 11.85
GILD 141024C00092000 C 10/24/14 92.0 8.80 10.85
GILD 141024C00093000 C 10/24/14 93.0 8.35 9.70
GILD 141024C00094000 C 10/24/14 94.0 6.95 8.90
GILD 141024C00095000 C 10/24/14 95.0 6.60 7.70
GILD 141024C00096000 C 10/24/14 96.0 6.05 6.85
GILD 141024C00097000 C 10/24/14 97.0 5.15 5.90
GILD 141024C00098000 C 10/24/14 98.0 4.50 5.05
GILD 141024C00099000 C 10/24/14 99.0 3.75 4.05
GILD 141024C00100000 C 10/24/14 100.0 3.00 3.35
GILD 141024C00101000 C 10/24/14 101.0 2.33 2.64
GILD 141024C00102000 C 10/24/14 102.0 1.67 2.00
GILD 141024C00103000 C 10/24/14 103.0 1.30 1.45
GILD 141024C00104000 C 10/24/14 104.0 0.86 1.00
GILD 141024C00105000 C 10/24/14 105.0 0.55 0.73
GILD 141024C00106000 C 10/24/14 106.0 0.36 0.50
GILD 141024C00107000 C 10/24/14 107.0 0.19 0.30
GILD 141024C00108000 C 10/24/14 108.0 0.15 0.21
GILD 141024C00109000 C 10/24/14 109.0 0.08 0.17
GILD 141024C00110000 C 10/24/14 110.0 0.05 0.07
GILD 141024C00111000 C 10/24/14 111.0 0.00 0.10
GILD 141024C00112000 C 10/24/14 112.0 0.01 0.07
GILD 141024C00113000 C 10/24/14 113.0 0.00 0.16
GILD 141024C00114000 C 10/24/14 114.0 0.00 0.17
GILD 141024C00115000 C 10/24/14 115.0 0.00 0.11
GILD 141024C00116000 C 10/24/14 116.0 0.01 0.03
GILD 141024C00117000 C 10/24/14 117.0 0.00 0.17
GILD 141024C00118000 C 10/24/14 118.0 0.00 0.17
GILD 141024C00119000 C 10/24/14 119.0 0.00 0.25
GILD 141024C00120000 C 10/24/14 120.0 0.00 0.12
GILD 141024C00121000 C 10/24/14 121.0 0.00 0.22
GILD 141024C00122000 C 10/24/14 122.0 0.00 0.18
GILD 141024C00123000 C 10/24/14 123.0 0.00 0.14
GILD 141024C00124000 C 10/24/14 124.0 0.00 0.13
GILD 141024C00125000 C 10/24/14 125.0 0.00 0.11
GILD 141024C00126000 C 10/24/14 126.0 0.00 0.08
GILD 141024C00127000 C 10/24/14 127.0 0.00 0.06
GILD 141024C00130000 C 10/24/14 130.0 0.00 0.05
GILD 141024C00135000 C 10/24/14 135.0 0.00 0.05
GILD 141024P00070000 P 10/24/14 70.0 0.00 0.05
GILD 141024P00072500 P 10/24/14 72.5 0.00 0.05
GILD 141024P00075000 P 10/24/14 75.0 0.00 0.03
GILD 141024P00080000 P 10/24/14 80.0 0.00 0.05
GILD 141024P00082000 P 10/24/14 82.0 0.00 0.14
GILD 141024P00083000 P 10/24/14 83.0 0.00 0.19
GILD 141024P00084000 P 10/24/14 84.0 0.00 0.28
GILD 141024P00085000 P 10/24/14 85.0 0.01 0.15
GILD 141024P00086000 P 10/24/14 86.0 0.01 0.15
GILD 141024P00087000 P 10/24/14 87.0 0.02 0.14
GILD 141024P00088000 P 10/24/14 88.0 0.02 0.14
GILD 141024P00089000 P 10/24/14 89.0 0.03 0.14
GILD 141024P00090000 P 10/24/14 90.0 0.03 0.16
GILD 141024P00091000 P 10/24/14 91.0 0.04 0.17
GILD 141024P00092000 P 10/24/14 92.0 0.05 0.14
GILD 141024P00093000 P 10/24/14 93.0 0.04 0.16
GILD 141024P00094000 P 10/24/14 94.0 0.06 0.32
GILD 141024P00095000 P 10/24/14 95.0 0.11 0.20
GILD 141024P00096000 P 10/24/14 96.0 0.15 0.29
GILD 141024P00097000 P 10/24/14 97.0 0.28 0.37
GILD 141024P00098000 P 10/24/14 98.0 0.39 0.53
GILD 141024P00099000 P 10/24/14 99.0 0.61 0.70
GILD 141024P00100000 P 10/24/14 100.0 0.80 0.96
GILD 141024P00101000 P 10/24/14 101.0 1.08 1.35
GILD 141024P00102000 P 10/24/14 102.0 1.53 1.71
GILD 141024P00103000 P 10/24/14 103.0 2.01 2.26
GILD 141024P00104000 P 10/24/14 104.0 2.50 3.05
GILD 141024P00105000 P 10/24/14 105.0 3.15 3.80
GILD 141024P00106000 P 10/24/14 106.0 3.90 4.75
GILD 141024P00107000 P 10/24/14 107.0 4.65 5.40
GILD 141024P00108000 P 10/24/14 108.0 5.55 6.65
GILD 141024P00109000 P 10/24/14 109.0 5.80 8.50
GILD 141024P00110000 P 10/24/14 110.0 6.75 9.35
GILD 141024P00111000 P 10/24/14 111.0 7.75 10.35
GILD 141024P00112000 P 10/24/14 112.0 8.85 11.45
GILD 141024P00113000 P 10/24/14 113.0 9.75 12.40
GILD 141024P00114000 P 10/24/14 114.0 10.75 13.40
GILD 141024P00115000 P 10/24/14 115.0 11.75 14.40
GILD 141024P00116000 P 10/24/14 116.0 12.80 15.40
GILD 141024P00117000 P 10/24/14 117.0 13.70 16.45
GILD 141024P00118000 P 10/24/14 118.0 14.70 17.40
GILD 141024P00119000 P 10/24/14 119.0 15.80 18.35
GILD 141024P00120000 P 10/24/14 120.0 16.75 19.40
GILD 141024P00121000 P 10/24/14 121.0 17.80 20.30
GILD 141024P00122000 P 10/24/14 122.0 18.70 21.40
GILD 141024P00123000 P 10/24/14 123.0 19.70 22.40
GILD 141024P00124000 P 10/24/14 124.0 20.75 23.40
GILD 141024P00125000 P 10/24/14 125.0 21.75 24.40
GILD 141024P00126000 P 10/24/14 126.0 22.70 25.40
GILD 141024P00127000 P 10/24/14 127.0 23.10 26.35
GILD 141024P00130000 P 10/24/14 130.0 26.50 29.40
GILD 141024P00135000 P 10/24/14 135.0 31.80 34.35
GILD 141031C00070000 C 10/31/14 70.0 30.60 32.85
GILD 141031C00075000 C 10/31/14 75.0 25.70 27.75
GILD 141031C00080000 C 10/31/14 80.0 20.75 23.05
GILD 141031C00085000 C 10/31/14 85.0 15.85 18.05
GILD 141031C00087500 C 10/31/14 87.5 12.85 16.25
GILD 141031C00090000 C 10/31/14 90.0 11.25 13.15
GILD 141031C00091000 C 10/31/14 91.0 10.30 12.10
GILD 141031C00092000 C 10/31/14 92.0 9.45 11.10
GILD 141031C00093000 C 10/31/14 93.0 9.55 10.30
GILD 141031C00094000 C 10/31/14 94.0 8.55 9.45
GILD 141031C00095000 C 10/31/14 95.0 8.00 8.30
GILD 141031C00096000 C 10/31/14 96.0 7.05 7.55
GILD 141031C00097000 C 10/31/14 97.0 6.30 6.75
GILD 141031C00098000 C 10/31/14 98.0 5.60 6.00
GILD 141031C00099000 C 10/31/14 99.0 4.75 5.30
GILD 141031C00100000 C 10/31/14 100.0 4.30 4.55
GILD 141031C00101000 C 10/31/14 101.0 3.65 4.15
GILD 141031C00102000 C 10/31/14 102.0 3.15 3.40
GILD 141031C00103000 C 10/31/14 103.0 2.70 2.92
GILD 141031C00104000 C 10/31/14 104.0 2.13 2.43
GILD 141031C00105000 C 10/31/14 105.0 1.82 1.98
GILD 141031C00106000 C 10/31/14 106.0 1.48 1.69
GILD 141031C00107000 C 10/31/14 107.0 1.21 1.36
GILD 141031C00108000 C 10/31/14 108.0 0.94 1.11
GILD 141031C00109000 C 10/31/14 109.0 0.77 0.91
GILD 141031C00110000 C 10/31/14 110.0 0.65 0.73
GILD 141031C00111000 C 10/31/14 111.0 0.50 0.68
GILD 141031C00112000 C 10/31/14 112.0 0.38 0.57
GILD 141031C00113000 C 10/31/14 113.0 0.29 0.46
GILD 141031C00114000 C 10/31/14 114.0 0.25 0.46
GILD 141031C00115000 C 10/31/14 115.0 0.21 0.30
GILD 141031C00116000 C 10/31/14 116.0 0.16 0.40
GILD 141031C00117000 C 10/31/14 117.0 0.07 0.43
GILD 141031C00118000 C 10/31/14 118.0 0.05 0.40
GILD 141031C00119000 C 10/31/14 119.0 0.06 0.35
GILD 141031C00120000 C 10/31/14 120.0 0.05 0.27
GILD 141031C00121000 C 10/31/14 121.0 0.04 0.31
GILD 141031C00122000 C 10/31/14 122.0 0.03 0.29
GILD 141031C00123000 C 10/31/14 123.0 0.02 0.27
GILD 141031C00124000 C 10/31/14 124.0 0.01 0.29
GILD 141031C00125000 C 10/31/14 125.0 0.01 0.19
GILD 141031C00126000 C 10/31/14 126.0 0.00 0.25
GILD 141031C00127000 C 10/31/14 127.0 0.01 0.22
GILD 141031C00130000 C 10/31/14 130.0 0.00 0.32
GILD 141031P00070000 P 10/31/14 70.0 0.01 0.19
GILD 141031P00075000 P 10/31/14 75.0 0.02 0.14
GILD 141031P00080000 P 10/31/14 80.0 0.08 0.22
GILD 141031P00085000 P 10/31/14 85.0 0.14 0.30
GILD 141031P00087500 P 10/31/14 87.5 0.20 0.35
GILD 141031P00090000 P 10/31/14 90.0 0.32 0.45
GILD 141031P00091000 P 10/31/14 91.0 0.40 0.55
GILD 141031P00092000 P 10/31/14 92.0 0.50 0.60
GILD 141031P00093000 P 10/31/14 93.0 0.60 0.78
GILD 141031P00094000 P 10/31/14 94.0 0.73 0.87
GILD 141031P00095000 P 10/31/14 95.0 0.86 0.97
GILD 141031P00096000 P 10/31/14 96.0 0.99 1.16
GILD 141031P00097000 P 10/31/14 97.0 1.24 1.35
GILD 141031P00098000 P 10/31/14 98.0 1.41 1.61
GILD 141031P00099000 P 10/31/14 99.0 1.75 1.93
GILD 141031P00100000 P 10/31/14 100.0 2.07 2.30
GILD 141031P00101000 P 10/31/14 101.0 2.46 2.72
GILD 141031P00102000 P 10/31/14 102.0 2.90 3.15
GILD 141031P00103000 P 10/31/14 103.0 3.30 3.65
GILD 141031P00104000 P 10/31/14 104.0 3.80 4.20
GILD 141031P00105000 P 10/31/14 105.0 4.55 4.90
GILD 141031P00106000 P 10/31/14 106.0 5.10 6.60
GILD 141031P00107000 P 10/31/14 107.0 5.80 6.65
GILD 141031P00108000 P 10/31/14 108.0 6.50 7.15
GILD 141031P00109000 P 10/31/14 109.0 7.20 7.95
GILD 141031P00110000 P 10/31/14 110.0 7.50 8.80
GILD 141031P00111000 P 10/31/14 111.0 8.40 9.85
GILD 141031P00112000 P 10/31/14 112.0 9.10 10.65
GILD 141031P00113000 P 10/31/14 113.0 10.45 11.65
GILD 141031P00114000 P 10/31/14 114.0 11.00 13.70
GILD 141031P00115000 P 10/31/14 115.0 11.95 14.60
GILD 141031P00116000 P 10/31/14 116.0 12.90 15.65
GILD 141031P00117000 P 10/31/14 117.0 13.85 16.70
GILD 141031P00118000 P 10/31/14 118.0 14.85 17.55
GILD 141031P00119000 P 10/31/14 119.0 15.80 18.60
GILD 141031P00120000 P 10/31/14 120.0 16.80 19.45
GILD 141031P00121000 P 10/31/14 121.0 18.00 20.50
GILD 141031P00122000 P 10/31/14 122.0 18.80 21.60
GILD 141031P00123000 P 10/31/14 123.0 19.75 22.55
GILD 141031P00124000 P 10/31/14 124.0 20.95 23.40
GILD 141031P00125000 P 10/31/14 125.0 21.95 24.60
GILD 141031P00126000 P 10/31/14 126.0 22.95 25.50
GILD 141031P00127000 P 10/31/14 127.0 23.75 26.45
GILD 141031P00130000 P 10/31/14 130.0 26.75 29.40
GILD 141107C00070000 C 11/07/14 70.0 30.70 32.85
GILD 141107C00075000 C 11/07/14 75.0 25.75 27.95
GILD 141107C00080000 C 11/07/14 80.0 20.85 23.00
GILD 141107C00085000 C 11/07/14 85.0 16.10 18.15
GILD 141107C00087500 C 11/07/14 87.5 13.05 15.70
GILD 141107C00090000 C 11/07/14 90.0 12.35 13.25
GILD 141107C00091000 C 11/07/14 91.0 11.30 12.50
GILD 141107C00092000 C 11/07/14 92.0 10.65 11.45
GILD 141107C00093000 C 11/07/14 93.0 9.65 10.70
GILD 141107C00094000 C 11/07/14 94.0 9.00 9.80
GILD 141107C00095000 C 11/07/14 95.0 8.30 8.90
GILD 141107C00096000 C 11/07/14 96.0 7.60 8.25
GILD 141107C00097000 C 11/07/14 97.0 6.65 7.45
GILD 141107C00098000 C 11/07/14 98.0 6.20 6.70
GILD 141107C00099000 C 11/07/14 99.0 5.60 6.05
GILD 141107C00100000 C 11/07/14 100.0 4.90 5.30
GILD 141107C00101000 C 11/07/14 101.0 4.45 4.80
GILD 141107C00102000 C 11/07/14 102.0 3.90 4.05
GILD 141107C00103000 C 11/07/14 103.0 3.35 3.55
GILD 141107C00104000 C 11/07/14 104.0 2.86 3.10
GILD 141107C00105000 C 11/07/14 105.0 2.40 2.68
GILD 141107C00106000 C 11/07/14 106.0 2.05 2.32
GILD 141107C00107000 C 11/07/14 107.0 1.75 1.99
GILD 141107C00108000 C 11/07/14 108.0 1.48 1.70
GILD 141107C00109000 C 11/07/14 109.0 1.24 1.44
GILD 141107C00110000 C 11/07/14 110.0 1.06 1.23
GILD 141107C00111000 C 11/07/14 111.0 0.87 1.03
GILD 141107C00112000 C 11/07/14 112.0 0.70 1.00
GILD 141107C00113000 C 11/07/14 113.0 0.61 0.76
GILD 141107C00114000 C 11/07/14 114.0 0.44 0.74
GILD 141107C00115000 C 11/07/14 115.0 0.40 0.60
GILD 141107C00116000 C 11/07/14 116.0 0.34 0.62
GILD 141107C00117000 C 11/07/14 117.0 0.25 0.65
GILD 141107C00118000 C 11/07/14 118.0 0.22 0.52
GILD 141107C00119000 C 11/07/14 119.0 0.19 0.47
GILD 141107C00120000 C 11/07/14 120.0 0.16 0.41
GILD 141107C00121000 C 11/07/14 121.0 0.10 0.40
GILD 141107C00122000 C 11/07/14 122.0 0.10 0.34
GILD 141107C00123000 C 11/07/14 123.0 0.08 0.33
GILD 141107C00124000 C 11/07/14 124.0 0.05 0.30
GILD 141107C00125000 C 11/07/14 125.0 0.05 0.27
GILD 141107C00126000 C 11/07/14 126.0 0.04 0.26
GILD 141107C00127000 C 11/07/14 127.0 0.01 0.23
GILD 141107C00130000 C 11/07/14 130.0 0.01 0.18
GILD 141107P00070000 P 11/07/14 70.0 0.02 0.21
GILD 141107P00075000 P 11/07/14 75.0 0.06 0.27
GILD 141107P00080000 P 11/07/14 80.0 0.12 0.37
GILD 141107P00085000 P 11/07/14 85.0 0.30 0.50
GILD 141107P00087500 P 11/07/14 87.5 0.34 0.87
GILD 141107P00090000 P 11/07/14 90.0 0.61 1.07
GILD 141107P00091000 P 11/07/14 91.0 0.69 1.13
GILD 141107P00092000 P 11/07/14 92.0 0.82 0.98
GILD 141107P00093000 P 11/07/14 93.0 0.92 1.11
GILD 141107P00094000 P 11/07/14 94.0 1.04 1.32
GILD 141107P00095000 P 11/07/14 95.0 1.32 1.49
GILD 141107P00096000 P 11/07/14 96.0 1.55 1.70
GILD 141107P00097000 P 11/07/14 97.0 1.73 1.96
GILD 141107P00098000 P 11/07/14 98.0 2.05 2.23
GILD 141107P00099000 P 11/07/14 99.0 2.37 2.56
GILD 141107P00100000 P 11/07/14 100.0 2.75 2.92
GILD 141107P00101000 P 11/07/14 101.0 3.15 3.45
GILD 141107P00102000 P 11/07/14 102.0 3.55 3.85
GILD 141107P00103000 P 11/07/14 103.0 4.10 4.30
GILD 141107P00104000 P 11/07/14 104.0 4.60 5.00
GILD 141107P00105000 P 11/07/14 105.0 5.10 5.60
GILD 141107P00106000 P 11/07/14 106.0 5.80 6.50
GILD 141107P00107000 P 11/07/14 107.0 6.45 7.20
GILD 141107P00108000 P 11/07/14 108.0 7.20 7.50
GILD 141107P00109000 P 11/07/14 109.0 7.60 8.45
GILD 141107P00110000 P 11/07/14 110.0 8.25 9.10
GILD 141107P00111000 P 11/07/14 111.0 8.90 10.00
GILD 141107P00112000 P 11/07/14 112.0 9.60 12.15
GILD 141107P00113000 P 11/07/14 113.0 10.60 11.80
GILD 141107P00114000 P 11/07/14 114.0 11.20 14.00
GILD 141107P00115000 P 11/07/14 115.0 12.55 14.90
GILD 141107P00116000 P 11/07/14 116.0 13.05 15.75
GILD 141107P00117000 P 11/07/14 117.0 14.35 16.80
GILD 141107P00118000 P 11/07/14 118.0 14.95 17.65
GILD 141107P00119000 P 11/07/14 119.0 15.95 18.70
GILD 141107P00120000 P 11/07/14 120.0 16.90 19.70
GILD 141107P00121000 P 11/07/14 121.0 17.85 20.55
GILD 141107P00122000 P 11/07/14 122.0 18.85 21.60
GILD 141107P00123000 P 11/07/14 123.0 19.85 22.60
GILD 141107P00124000 P 11/07/14 124.0 20.90 23.45
GILD 141107P00125000 P 11/07/14 125.0 21.80 24.45
GILD 141107P00126000 P 11/07/14 126.0 22.80 25.45
GILD 141107P00127000 P 11/07/14 127.0 23.80 26.45
GILD 141107P00130000 P 11/07/14 130.0 26.80 29.40
GILD 141114C00070000 C 11/14/14 70.0 30.80 33.00
GILD 141114C00075000 C 11/14/14 75.0 25.85 28.20
GILD 141114C00080000 C 11/14/14 80.0 21.00 23.15
GILD 141114C00085000 C 11/14/14 85.0 16.95 18.35
GILD 141114C00087500 C 11/14/14 87.5 13.35 15.95
GILD 141114C00090000 C 11/14/14 90.0 12.65 13.60
GILD 141114C00091000 C 11/14/14 91.0 11.65 12.55
GILD 141114C00092000 C 11/14/14 92.0 11.00 11.90
GILD 141114C00093000 C 11/14/14 93.0 10.10 11.00
GILD 141114C00094000 C 11/14/14 94.0 9.45 10.05
GILD 141114C00095000 C 11/14/14 95.0 8.55 9.25
GILD 141114C00096000 C 11/14/14 96.0 8.20 8.70
GILD 141114C00097000 C 11/14/14 97.0 7.35 7.80
GILD 141114C00098000 C 11/14/14 98.0 6.65 7.20
GILD 141114C00099000 C 11/14/14 99.0 6.00 6.55
GILD 141114C00100000 C 11/14/14 100.0 5.45 5.90
GILD 141114C00101000 C 11/14/14 101.0 4.85 5.10
GILD 141114C00102000 C 11/14/14 102.0 4.35 4.75
GILD 141114C00103000 C 11/14/14 103.0 3.85 4.05
GILD 141114C00104000 C 11/14/14 104.0 3.35 3.60
GILD 141114C00105000 C 11/14/14 105.0 2.96 3.15
GILD 141114C00106000 C 11/14/14 106.0 2.57 2.75
GILD 141114C00107000 C 11/14/14 107.0 2.21 2.35
GILD 141114C00108000 C 11/14/14 108.0 1.88 2.11
GILD 141114C00109000 C 11/14/14 109.0 1.61 1.84
GILD 141114C00110000 C 11/14/14 110.0 1.36 1.59
GILD 141114C00111000 C 11/14/14 111.0 1.17 1.38
GILD 141114C00112000 C 11/14/14 112.0 0.99 1.24
GILD 141114C00113000 C 11/14/14 113.0 0.82 1.05
GILD 141114C00114000 C 11/14/14 114.0 0.71 0.97
GILD 141114C00115000 C 11/14/14 115.0 0.61 0.81
GILD 141114C00116000 C 11/14/14 116.0 0.51 0.83
GILD 141114C00117000 C 11/14/14 117.0 0.46 0.72
GILD 141114C00118000 C 11/14/14 118.0 0.39 0.61
GILD 141114C00119000 C 11/14/14 119.0 0.29 0.62
GILD 141114C00120000 C 11/14/14 120.0 0.22 0.44
GILD 141114C00121000 C 11/14/14 121.0 0.17 0.51
GILD 141114C00122000 C 11/14/14 122.0 0.17 0.55
GILD 141114C00123000 C 11/14/14 123.0 0.13 0.38
GILD 141114C00124000 C 11/14/14 124.0 0.13 0.34
GILD 141114C00125000 C 11/14/14 125.0 0.11 0.27
GILD 141114C00126000 C 11/14/14 126.0 0.10 0.24
GILD 141114C00130000 C 11/14/14 130.0 0.04 0.12
GILD 141114P00070000 P 11/14/14 70.0 0.06 0.27
GILD 141114P00075000 P 11/14/14 75.0 0.11 0.38
GILD 141114P00080000 P 11/14/14 80.0 0.21 0.36
GILD 141114P00085000 P 11/14/14 85.0 0.42 0.51
GILD 141114P00087500 P 11/14/14 87.5 0.46 0.90
GILD 141114P00090000 P 11/14/14 90.0 0.82 0.95
GILD 141114P00091000 P 11/14/14 91.0 0.96 1.07
GILD 141114P00092000 P 11/14/14 92.0 1.07 1.28
GILD 141114P00093000 P 11/14/14 93.0 1.28 1.41
GILD 141114P00094000 P 11/14/14 94.0 1.37 1.67
GILD 141114P00095000 P 11/14/14 95.0 1.65 1.90
GILD 141114P00096000 P 11/14/14 96.0 1.89 2.09
GILD 141114P00097000 P 11/14/14 97.0 2.15 2.40
GILD 141114P00098000 P 11/14/14 98.0 2.45 2.64
GILD 141114P00099000 P 11/14/14 99.0 2.79 3.00
GILD 141114P00100000 P 11/14/14 100.0 3.15 3.55
GILD 141114P00101000 P 11/14/14 101.0 3.55 4.15
GILD 141114P00102000 P 11/14/14 102.0 4.00 4.40
GILD 141114P00103000 P 11/14/14 103.0 4.55 4.85
GILD 141114P00104000 P 11/14/14 104.0 5.05 5.45
GILD 141114P00105000 P 11/14/14 105.0 5.60 6.05
GILD 141114P00106000 P 11/14/14 106.0 6.15 6.85
GILD 141114P00107000 P 11/14/14 107.0 6.80 7.60
GILD 141114P00108000 P 11/14/14 108.0 7.35 8.45
GILD 141114P00109000 P 11/14/14 109.0 8.25 9.10
GILD 141114P00110000 P 11/14/14 110.0 8.85 9.50
GILD 141114P00111000 P 11/14/14 111.0 9.75 10.40
GILD 141114P00112000 P 11/14/14 112.0 10.15 11.85
GILD 141114P00113000 P 11/14/14 113.0 10.55 13.40
GILD 141114P00114000 P 11/14/14 114.0 11.55 14.15
GILD 141114P00115000 P 11/14/14 115.0 12.30 15.15
GILD 141114P00116000 P 11/14/14 116.0 13.65 16.05
GILD 141114P00117000 P 11/14/14 117.0 14.50 16.85
GILD 141114P00118000 P 11/14/14 118.0 15.50 17.95
GILD 141114P00119000 P 11/14/14 119.0 16.05 18.75
GILD 141114P00120000 P 11/14/14 120.0 17.00 19.65
GILD 141114P00121000 P 11/14/14 121.0 17.95 20.75
GILD 141114P00122000 P 11/14/14 122.0 18.90 21.60
GILD 141114P00123000 P 11/14/14 123.0 19.90 22.55
GILD 141114P00124000 P 11/14/14 124.0 21.15 23.55
GILD 141114P00125000 P 11/14/14 125.0 21.85 24.55
GILD 141114P00126000 P 11/14/14 126.0 23.05 25.60
GILD 141114P00130000 P 11/14/14 130.0 26.85 29.60
GILD 141122C00035000 C 11/22/14 35.0 65.60 67.85
GILD 141122C00040000 C 11/22/14 40.0 60.60 63.90
GILD 141122C00045000 C 11/22/14 45.0 55.60 58.20
GILD 141122C00050000 C 11/22/14 50.0 50.65 53.90
GILD 141122C00055000 C 11/22/14 55.0 45.60 47.85
GILD 141122C00057500 C 11/22/14 57.5 43.15 45.35
GILD 141122C00060000 C 11/22/14 60.0 40.65 42.70
GILD 141122C00062500 C 11/22/14 62.5 38.10 40.40
GILD 141122C00065000 C 11/22/14 65.0 35.75 37.80
GILD 141122C00067500 C 11/22/14 67.5 33.20 35.40
GILD 141122C00070000 C 11/22/14 70.0 30.80 32.80
GILD 141122C00072500 C 11/22/14 72.5 28.40 30.30
GILD 141122C00075000 C 11/22/14 75.0 25.75 27.90
GILD 141122C00076000 C 11/22/14 76.0 24.90 27.05
GILD 141122C00077500 C 11/22/14 77.5 24.45 25.50
GILD 141122C00079000 C 11/22/14 79.0 21.95 24.05
GILD 141122C00080000 C 11/22/14 80.0 21.80 23.00
GILD 141122C00081000 C 11/22/14 81.0 20.10 22.05
GILD 141122C00082500 C 11/22/14 82.5 18.65 20.55
GILD 141122C00084000 C 11/22/14 84.0 17.60 19.25
GILD 141122C00085000 C 11/22/14 85.0 17.20 18.15
GILD 141122C00086000 C 11/22/14 86.0 15.60 17.40
GILD 141122C00087500 C 11/22/14 87.5 15.00 15.95
GILD 141122C00089000 C 11/22/14 89.0 13.60 14.55
GILD 141122C00090000 C 11/22/14 90.0 12.95 13.55
GILD 141122C00091000 C 11/22/14 91.0 11.75 12.95
GILD 141122C00092500 C 11/22/14 92.5 10.80 11.65
GILD 141122C00094000 C 11/22/14 94.0 9.65 10.45
GILD 141122C00095000 C 11/22/14 95.0 9.00 9.50
GILD 141122C00096000 C 11/22/14 96.0 8.25 8.90
GILD 141122C00097500 C 11/22/14 97.5 7.35 7.70
GILD 141122C00099000 C 11/22/14 99.0 6.35 6.70
GILD 141122C00100000 C 11/22/14 100.0 5.80 6.10
GILD 141122C00101000 C 11/22/14 101.0 5.15 5.50
GILD 141122C00102000 C 11/22/14 102.0 4.65 4.85
GILD 141122C00103000 C 11/22/14 103.0 4.20 4.45
GILD 141122C00104000 C 11/22/14 104.0 3.70 3.95
GILD 141122C00105000 C 11/22/14 105.0 3.30 3.50
GILD 141122C00106000 C 11/22/14 106.0 2.88 3.10
GILD 141122C00107000 C 11/22/14 107.0 2.50 2.73
GILD 141122C00108000 C 11/22/14 108.0 2.18 2.39
GILD 141122C00109000 C 11/22/14 109.0 1.94 2.11
GILD 141122C00110000 C 11/22/14 110.0 1.68 1.79
GILD 141122C00111000 C 11/22/14 111.0 1.47 1.59
GILD 141122C00112000 C 11/22/14 112.0 1.26 1.40
GILD 141122C00113000 C 11/22/14 113.0 1.10 1.20
GILD 141122C00114000 C 11/22/14 114.0 0.94 1.05
GILD 141122C00115000 C 11/22/14 115.0 0.82 0.90
GILD 141122C00120000 C 11/22/14 120.0 0.41 0.47
GILD 141122C00125000 C 11/22/14 125.0 0.20 0.27
GILD 141122C00130000 C 11/22/14 130.0 0.12 0.16
GILD 141122C00135000 C 11/22/14 135.0 0.05 0.13
GILD 141122C00140000 C 11/22/14 140.0 0.01 0.11
GILD 141122C00145000 C 11/22/14 145.0 0.00 0.12
GILD 141122C00150000 C 11/22/14 150.0 0.00 0.11
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.02
GILD 141122P00040000 P 11/22/14 40.0 0.00 0.05
GILD 141122P00045000 P 11/22/14 45.0 0.00 0.03
GILD 141122P00050000 P 11/22/14 50.0 0.00 0.05
GILD 141122P00055000 P 11/22/14 55.0 0.01 0.10
GILD 141122P00057500 P 11/22/14 57.5 0.00 0.10
GILD 141122P00060000 P 11/22/14 60.0 0.03 0.10
GILD 141122P00062500 P 11/22/14 62.5 0.05 0.14
GILD 141122P00065000 P 11/22/14 65.0 0.05 0.10
GILD 141122P00067500 P 11/22/14 67.5 0.08 0.14
GILD 141122P00070000 P 11/22/14 70.0 0.07 0.17
GILD 141122P00072500 P 11/22/14 72.5 0.11 0.19
GILD 141122P00075000 P 11/22/14 75.0 0.12 0.25
GILD 141122P00076000 P 11/22/14 76.0 0.12 0.27
GILD 141122P00077500 P 11/22/14 77.5 0.15 0.29
GILD 141122P00079000 P 11/22/14 79.0 0.20 0.32
GILD 141122P00080000 P 11/22/14 80.0 0.20 0.34
GILD 141122P00081000 P 11/22/14 81.0 0.25 0.38
GILD 141122P00082500 P 11/22/14 82.5 0.32 0.41
GILD 141122P00084000 P 11/22/14 84.0 0.42 0.50
GILD 141122P00085000 P 11/22/14 85.0 0.51 0.56
GILD 141122P00086000 P 11/22/14 86.0 0.59 0.65
GILD 141122P00087500 P 11/22/14 87.5 0.71 0.78
GILD 141122P00089000 P 11/22/14 89.0 0.87 0.96
GILD 141122P00090000 P 11/22/14 90.0 1.01 1.08
GILD 141122P00091000 P 11/22/14 91.0 1.12 1.25
GILD 141122P00092500 P 11/22/14 92.5 1.40 1.50
GILD 141122P00094000 P 11/22/14 94.0 1.69 1.81
GILD 141122P00095000 P 11/22/14 95.0 1.98 2.06
GILD 141122P00096000 P 11/22/14 96.0 2.19 2.32
GILD 141122P00097500 P 11/22/14 97.5 2.59 2.77
GILD 141122P00099000 P 11/22/14 99.0 3.10 3.35
GILD 141122P00100000 P 11/22/14 100.0 3.55 3.70
GILD 141122P00101000 P 11/22/14 101.0 3.90 4.15
GILD 141122P00102000 P 11/22/14 102.0 4.40 4.60
GILD 141122P00103000 P 11/22/14 103.0 4.90 5.10
GILD 141122P00104000 P 11/22/14 104.0 5.40 5.65
GILD 141122P00105000 P 11/22/14 105.0 5.95 6.20
GILD 141122P00106000 P 11/22/14 106.0 6.50 6.80
GILD 141122P00107000 P 11/22/14 107.0 7.15 7.45
GILD 141122P00108000 P 11/22/14 108.0 7.85 8.15
GILD 141122P00109000 P 11/22/14 109.0 8.50 8.90
GILD 141122P00110000 P 11/22/14 110.0 9.25 9.60
GILD 141122P00111000 P 11/22/14 111.0 10.00 10.40
GILD 141122P00112000 P 11/22/14 112.0 10.70 11.65
GILD 141122P00113000 P 11/22/14 113.0 11.50 13.30
GILD 141122P00114000 P 11/22/14 114.0 11.75 14.25
GILD 141122P00115000 P 11/22/14 115.0 12.40 15.00
GILD 141122P00120000 P 11/22/14 120.0 17.05 19.70
GILD 141122P00125000 P 11/22/14 125.0 21.95 24.65
GILD 141122P00130000 P 11/22/14 130.0 26.80 29.45
GILD 141122P00135000 P 11/22/14 135.0 31.70 34.45
GILD 141122P00140000 P 11/22/14 140.0 36.85 39.45
GILD 141122P00145000 P 11/22/14 145.0 41.75 44.45
GILD 141122P00150000 P 11/22/14 150.0 46.90 49.30
GILD 141128C00070000 C 11/28/14 70.0 30.70 33.55
GILD 141128C00075000 C 11/28/14 75.0 25.75 28.15
GILD 141128C00080000 C 11/28/14 80.0 21.20 23.45
GILD 141128C00085000 C 11/28/14 85.0 16.45 18.70
GILD 141128C00087500 C 11/28/14 87.5 14.35 17.30
GILD 141128C00090000 C 11/28/14 90.0 12.35 14.20
GILD 141128C00091000 C 11/28/14 91.0 11.55 14.30
GILD 141128C00092000 C 11/28/14 92.0 10.65 13.45
GILD 141128C00093000 C 11/28/14 93.0 10.05 12.65
GILD 141128C00094000 C 11/28/14 94.0 9.25 11.00
GILD 141128C00095000 C 11/28/14 95.0 8.90 10.15
GILD 141128C00096000 C 11/28/14 96.0 8.25 9.95
GILD 141128C00097000 C 11/28/14 97.0 7.30 9.00
GILD 141128C00098000 C 11/28/14 98.0 6.60 8.05
GILD 141128C00099000 C 11/28/14 99.0 6.25 7.45
GILD 141128C00100000 C 11/28/14 100.0 5.75 7.30
GILD 141128C00101000 C 11/28/14 101.0 5.15 6.15
GILD 141128C00102000 C 11/28/14 102.0 5.00 5.55
GILD 141128C00103000 C 11/28/14 103.0 4.50 5.00
GILD 141128C00104000 C 11/28/14 104.0 4.00 4.45
GILD 141128C00105000 C 11/28/14 105.0 3.45 4.10
GILD 141128C00106000 C 11/28/14 106.0 2.96 3.75
GILD 141128C00107000 C 11/28/14 107.0 2.63 3.75
GILD 141128C00108000 C 11/28/14 108.0 2.33 3.50
GILD 141128C00109000 C 11/28/14 109.0 2.03 3.10
GILD 141128C00110000 C 11/28/14 110.0 1.85 2.25
GILD 141128C00111000 C 11/28/14 111.0 1.59 2.50
GILD 141128C00112000 C 11/28/14 112.0 1.41 2.29
GILD 141128C00113000 C 11/28/14 113.0 1.20 1.97
GILD 141128C00114000 C 11/28/14 114.0 1.10 1.67
GILD 141128C00115000 C 11/28/14 115.0 0.93 1.59
GILD 141128C00116000 C 11/28/14 116.0 0.83 1.40
GILD 141128C00117000 C 11/28/14 117.0 0.70 1.24
GILD 141128C00118000 C 11/28/14 118.0 0.64 1.10
GILD 141128C00119000 C 11/28/14 119.0 0.54 0.99
GILD 141128C00120000 C 11/28/14 120.0 0.47 0.82
GILD 141128C00121000 C 11/28/14 121.0 0.41 0.75
GILD 141128C00122000 C 11/28/14 122.0 0.35 0.69
GILD 141128C00123000 C 11/28/14 123.0 0.31 0.63
GILD 141128C00124000 C 11/28/14 124.0 0.26 0.59
GILD 141128C00125000 C 11/28/14 125.0 0.24 0.55
GILD 141128C00130000 C 11/28/14 130.0 0.11 0.35
GILD 141128C00135000 C 11/28/14 135.0 0.00 0.25
GILD 141128P00070000 P 11/28/14 70.0 0.09 0.31
GILD 141128P00075000 P 11/28/14 75.0 0.17 0.45
GILD 141128P00080000 P 11/28/14 80.0 0.37 0.69
GILD 141128P00085000 P 11/28/14 85.0 0.63 1.18
GILD 141128P00087500 P 11/28/14 87.5 0.73 1.71
GILD 141128P00090000 P 11/28/14 90.0 1.27 1.81
GILD 141128P00091000 P 11/28/14 91.0 1.36 2.07
GILD 141128P00092000 P 11/28/14 92.0 1.50 2.35
GILD 141128P00093000 P 11/28/14 93.0 1.71 2.51
GILD 141128P00094000 P 11/28/14 94.0 1.92 2.83
GILD 141128P00095000 P 11/28/14 95.0 2.18 2.56
GILD 141128P00096000 P 11/28/14 96.0 2.49 2.79
GILD 141128P00097000 P 11/28/14 97.0 2.67 3.75
GILD 141128P00098000 P 11/28/14 98.0 3.05 3.55
GILD 141128P00099000 P 11/28/14 99.0 3.35 4.55
GILD 141128P00100000 P 11/28/14 100.0 3.80 4.20
GILD 141128P00101000 P 11/28/14 101.0 4.20 4.85
GILD 141128P00102000 P 11/28/14 102.0 4.65 5.40
GILD 141128P00103000 P 11/28/14 103.0 5.15 5.85
GILD 141128P00104000 P 11/28/14 104.0 5.60 6.35
GILD 141128P00105000 P 11/28/14 105.0 6.15 7.25
GILD 141128P00106000 P 11/28/14 106.0 6.80 8.30
GILD 141128P00107000 P 11/28/14 107.0 7.00 9.10
GILD 141128P00108000 P 11/28/14 108.0 8.10 9.65
GILD 141128P00109000 P 11/28/14 109.0 8.75 10.65
GILD 141128P00110000 P 11/28/14 110.0 9.20 10.65
GILD 141128P00111000 P 11/28/14 111.0 9.60 12.20
GILD 141128P00112000 P 11/28/14 112.0 10.40 12.95
GILD 141128P00113000 P 11/28/14 113.0 11.10 13.75
GILD 141128P00114000 P 11/28/14 114.0 11.90 14.60
GILD 141128P00115000 P 11/28/14 115.0 12.70 15.50
GILD 141128P00116000 P 11/28/14 116.0 13.60 16.40
GILD 141128P00117000 P 11/28/14 117.0 14.50 17.25
GILD 141128P00118000 P 11/28/14 118.0 15.70 18.20
GILD 141128P00119000 P 11/28/14 119.0 16.60 19.15
GILD 141128P00120000 P 11/28/14 120.0 17.25 20.00
GILD 141128P00121000 P 11/28/14 121.0 18.15 21.00
GILD 141128P00122000 P 11/28/14 122.0 19.10 21.80
GILD 141128P00123000 P 11/28/14 123.0 20.05 22.75
GILD 141128P00124000 P 11/28/14 124.0 21.10 23.80
GILD 141128P00125000 P 11/28/14 125.0 22.00 24.70
GILD 141128P00130000 P 11/28/14 130.0 26.90 29.55
GILD 141128P00135000 P 11/28/14 135.0 31.90 34.45
GILD 141220C00050000 C 12/20/14 50.0 50.60 52.95
GILD 141220C00055000 C 12/20/14 55.0 45.65 48.00
GILD 141220C00060000 C 12/20/14 60.0 40.70 43.00
GILD 141220C00065000 C 12/20/14 65.0 35.90 38.15
GILD 141220C00070000 C 12/20/14 70.0 30.95 33.25
GILD 141220C00075000 C 12/20/14 75.0 26.05 28.20
GILD 141220C00080000 C 12/20/14 80.0 21.55 23.45
GILD 141220C00085000 C 12/20/14 85.0 16.95 19.70
GILD 141220C00087500 C 12/20/14 87.5 14.85 16.70
GILD 141220C00090000 C 12/20/14 90.0 13.00 14.30
GILD 141220C00092500 C 12/20/14 92.5 12.10 12.55
GILD 141220C00095000 C 12/20/14 95.0 10.30 10.65
GILD 141220C00097500 C 12/20/14 97.5 8.70 9.00
GILD 141220C00100000 C 12/20/14 100.0 7.20 7.55
GILD 141220C00105000 C 12/20/14 105.0 4.75 4.95
GILD 141220C00110000 C 12/20/14 110.0 2.96 3.10
GILD 141220C00115000 C 12/20/14 115.0 1.77 1.88
GILD 141220C00120000 C 12/20/14 120.0 1.04 1.15
GILD 141220C00125000 C 12/20/14 125.0 0.58 0.68
GILD 141220C00130000 C 12/20/14 130.0 0.32 0.42
GILD 141220C00135000 C 12/20/14 135.0 0.17 0.30
GILD 141220C00140000 C 12/20/14 140.0 0.10 0.23
GILD 141220C00145000 C 12/20/14 145.0 0.04 0.18
GILD 141220C00150000 C 12/20/14 150.0 0.03 0.15
GILD 141220C00155000 C 12/20/14 155.0 0.01 0.14
GILD 141220P00050000 P 12/20/14 50.0 0.03 0.14
GILD 141220P00055000 P 12/20/14 55.0 0.07 0.18
GILD 141220P00060000 P 12/20/14 60.0 0.08 0.21
GILD 141220P00065000 P 12/20/14 65.0 0.15 0.24
GILD 141220P00070000 P 12/20/14 70.0 0.22 0.30
GILD 141220P00075000 P 12/20/14 75.0 0.35 0.42
GILD 141220P00080000 P 12/20/14 80.0 0.61 0.66
GILD 141220P00085000 P 12/20/14 85.0 1.04 1.13
GILD 141220P00087500 P 12/20/14 87.5 1.37 1.47
GILD 141220P00090000 P 12/20/14 90.0 1.80 1.91
GILD 141220P00092500 P 12/20/14 92.5 2.35 2.47
GILD 141220P00095000 P 12/20/14 95.0 3.00 3.20
GILD 141220P00097500 P 12/20/14 97.5 3.85 4.05
GILD 141220P00100000 P 12/20/14 100.0 4.85 5.10
GILD 141220P00105000 P 12/20/14 105.0 7.30 7.60
GILD 141220P00110000 P 12/20/14 110.0 10.45 10.85
GILD 141220P00115000 P 12/20/14 115.0 14.20 14.65
GILD 141220P00120000 P 12/20/14 120.0 17.65 20.30
GILD 141220P00125000 P 12/20/14 125.0 22.20 25.05
GILD 141220P00130000 P 12/20/14 130.0 26.95 29.75
GILD 141220P00135000 P 12/20/14 135.0 31.85 34.55
GILD 141220P00140000 P 12/20/14 140.0 36.75 39.50
GILD 141220P00145000 P 12/20/14 145.0 41.75 44.50
GILD 141220P00150000 P 12/20/14 150.0 46.70 49.45
GILD 141220P00155000 P 12/20/14 155.0 51.85 54.80
GILD 150117C00020000 C 01/17/15 20.0 82.00 83.65
GILD 150117C00022500 C 01/17/15 22.5 77.60 81.00
GILD 150117C00025000 C 01/17/15 25.0 75.05 78.50
GILD 150117C00027500 C 01/17/15 27.5 72.60 76.05
GILD 150117C00030000 C 01/17/15 30.0 70.15 73.85
GILD 150117C00031250 C 01/17/15 31.3 68.85 71.80
GILD 150117C00032500 C 01/17/15 32.5 67.65 70.55
GILD 150117C00033750 C 01/17/15 33.8 66.55 69.30
GILD 150117C00035000 C 01/17/15 35.0 65.55 68.05
GILD 150117C00036250 C 01/17/15 36.3 64.30 66.80
GILD 150117C00037500 C 01/17/15 37.5 63.00 65.55
GILD 150117C00038750 C 01/17/15 38.8 61.80 65.45
GILD 150117C00040000 C 01/17/15 40.0 60.55 63.45
GILD 150117C00041250 C 01/17/15 41.3 59.30 62.75
GILD 150117C00042500 C 01/17/15 42.5 57.65 60.55
GILD 150117C00043750 C 01/17/15 43.8 56.75 60.20
GILD 150117C00045000 C 01/17/15 45.0 55.50 58.05
GILD 150117C00047500 C 01/17/15 47.5 54.40 55.90
GILD 150117C00050000 C 01/17/15 50.0 51.05 53.00
GILD 150117C00052500 C 01/17/15 52.5 48.20 50.50
GILD 150117C00055000 C 01/17/15 55.0 45.70 48.00
GILD 150117C00057500 C 01/17/15 57.5 43.30 45.60
GILD 150117C00060000 C 01/17/15 60.0 40.80 43.05
GILD 150117C00062500 C 01/17/15 62.5 38.10 41.10
GILD 150117C00065000 C 01/17/15 65.0 36.15 38.10
GILD 150117C00067500 C 01/17/15 67.5 33.90 35.50
GILD 150117C00070000 C 01/17/15 70.0 31.35 33.25
GILD 150117C00072500 C 01/17/15 72.5 28.90 31.25
GILD 150117C00075000 C 01/17/15 75.0 26.40 28.75
GILD 150117C00077500 C 01/17/15 77.5 25.00 26.25
GILD 150117C00080000 C 01/17/15 80.0 23.05 23.80
GILD 150117C00082500 C 01/17/15 82.5 20.10 21.55
GILD 150117C00085000 C 01/17/15 85.0 18.60 19.35
GILD 150117C00087500 C 01/17/15 87.5 16.60 17.25
GILD 150117C00090000 C 01/17/15 90.0 15.00 15.25
GILD 150117C00092500 C 01/17/15 92.5 13.00 13.55
GILD 150117C00095000 C 01/17/15 95.0 11.40 11.75
GILD 150117C00097500 C 01/17/15 97.5 9.80 10.10
GILD 150117C00100000 C 01/17/15 100.0 8.35 8.65
GILD 150117C00105000 C 01/17/15 105.0 5.95 6.10
GILD 150117C00110000 C 01/17/15 110.0 4.05 4.20
GILD 150117C00115000 C 01/17/15 115.0 2.72 2.86
GILD 150117C00120000 C 01/17/15 120.0 1.77 1.91
GILD 150117C00125000 C 01/17/15 125.0 1.15 1.28
GILD 150117C00130000 C 01/17/15 130.0 0.71 0.87
GILD 150117C00135000 C 01/17/15 135.0 0.50 0.60
GILD 150117C00140000 C 01/17/15 140.0 0.29 0.43
GILD 150117C00145000 C 01/17/15 145.0 0.21 0.33
GILD 150117C00150000 C 01/17/15 150.0 0.15 0.26
GILD 150117C00155000 C 01/17/15 155.0 0.11 0.23
GILD 150117C00160000 C 01/17/15 160.0 0.07 0.20
GILD 150117P00020000 P 01/17/15 20.0 0.00 0.02
GILD 150117P00022500 P 01/17/15 22.5 0.00 0.03
GILD 150117P00025000 P 01/17/15 25.0 0.00 0.04
GILD 150117P00027500 P 01/17/15 27.5 0.00 0.05
GILD 150117P00030000 P 01/17/15 30.0 0.01 0.05
GILD 150117P00031250 P 01/17/15 31.3 0.01 0.08
GILD 150117P00032500 P 01/17/15 32.5 0.01 0.05
GILD 150117P00033750 P 01/17/15 33.8 0.01 0.08
GILD 150117P00035000 P 01/17/15 35.0 0.01 0.05
GILD 150117P00036250 P 01/17/15 36.3 0.01 0.05
GILD 150117P00037500 P 01/17/15 37.5 0.01 0.11
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.07
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.10
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.10
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.12
GILD 150117P00043750 P 01/17/15 43.8 0.03 0.13
GILD 150117P00045000 P 01/17/15 45.0 0.02 0.15
GILD 150117P00047500 P 01/17/15 47.5 0.03 0.18
GILD 150117P00050000 P 01/17/15 50.0 0.05 0.20
GILD 150117P00052500 P 01/17/15 52.5 0.09 0.21
GILD 150117P00055000 P 01/17/15 55.0 0.15 0.23
GILD 150117P00057500 P 01/17/15 57.5 0.14 0.26
GILD 150117P00060000 P 01/17/15 60.0 0.16 0.30
GILD 150117P00062500 P 01/17/15 62.5 0.18 0.31
GILD 150117P00065000 P 01/17/15 65.0 0.20 0.33
GILD 150117P00067500 P 01/17/15 67.5 0.24 0.40
GILD 150117P00070000 P 01/17/15 70.0 0.41 0.44
GILD 150117P00072500 P 01/17/15 72.5 0.51 0.56
GILD 150117P00075000 P 01/17/15 75.0 0.64 0.69
GILD 150117P00077500 P 01/17/15 77.5 0.79 0.86
GILD 150117P00080000 P 01/17/15 80.0 1.02 1.08
GILD 150117P00082500 P 01/17/15 82.5 1.29 1.39
GILD 150117P00085000 P 01/17/15 85.0 1.65 1.73
GILD 150117P00087500 P 01/17/15 87.5 2.08 2.19
GILD 150117P00090000 P 01/17/15 90.0 2.62 2.74
GILD 150117P00092500 P 01/17/15 92.5 3.25 3.45
GILD 150117P00095000 P 01/17/15 95.0 4.05 4.20
GILD 150117P00097500 P 01/17/15 97.5 4.95 5.15
GILD 150117P00100000 P 01/17/15 100.0 6.00 6.20
GILD 150117P00105000 P 01/17/15 105.0 8.55 8.80
GILD 150117P00110000 P 01/17/15 110.0 11.65 11.95
GILD 150117P00115000 P 01/17/15 115.0 15.15 15.80
GILD 150117P00120000 P 01/17/15 120.0 18.55 21.10
GILD 150117P00125000 P 01/17/15 125.0 22.75 25.45
GILD 150117P00130000 P 01/17/15 130.0 27.35 30.20
GILD 150117P00135000 P 01/17/15 135.0 32.10 35.00
GILD 150117P00140000 P 01/17/15 140.0 36.95 39.70
GILD 150117P00145000 P 01/17/15 145.0 41.85 44.60
GILD 150117P00150000 P 01/17/15 150.0 46.80 49.55
GILD 150117P00155000 P 01/17/15 155.0 51.75 54.50
GILD 150117P00160000 P 01/17/15 160.0 56.70 59.50
GILD 150220C00045000 C 02/20/15 45.0 55.65 58.50
GILD 150220C00050000 C 02/20/15 50.0 50.60 53.55
GILD 150220C00055000 C 02/20/15 55.0 45.85 48.65
GILD 150220C00060000 C 02/20/15 60.0 40.95 43.75
GILD 150220C00065000 C 02/20/15 65.0 36.20 38.80
GILD 150220C00070000 C 02/20/15 70.0 31.60 33.75
GILD 150220C00072500 C 02/20/15 72.5 30.00 31.45
GILD 150220C00075000 C 02/20/15 75.0 27.10 29.20
GILD 150220C00077500 C 02/20/15 77.5 25.10 26.85
GILD 150220C00080000 C 02/20/15 80.0 23.50 25.30
GILD 150220C00082500 C 02/20/15 82.5 21.55 22.85
GILD 150220C00085000 C 02/20/15 85.0 19.35 20.45
GILD 150220C00087500 C 02/20/15 87.5 16.95 18.55
GILD 150220C00090000 C 02/20/15 90.0 16.05 16.55
GILD 150220C00092500 C 02/20/15 92.5 14.35 14.75
GILD 150220C00095000 C 02/20/15 95.0 12.75 13.15
GILD 150220C00097500 C 02/20/15 97.5 11.25 11.65
GILD 150220C00100000 C 02/20/15 100.0 9.90 10.20
GILD 150220C00105000 C 02/20/15 105.0 7.45 7.70
GILD 150220C00110000 C 02/20/15 110.0 5.55 5.70
GILD 150220C00115000 C 02/20/15 115.0 4.00 4.25
GILD 150220C00120000 C 02/20/15 120.0 2.87 3.10
GILD 150220C00125000 C 02/20/15 125.0 2.00 2.22
GILD 150220C00130000 C 02/20/15 130.0 1.41 1.62
GILD 150220C00135000 C 02/20/15 135.0 0.97 1.17
GILD 150220C00140000 C 02/20/15 140.0 0.80 0.86
GILD 150220C00145000 C 02/20/15 145.0 0.53 0.66
GILD 150220C00150000 C 02/20/15 150.0 0.35 0.52
GILD 150220C00155000 C 02/20/15 155.0 0.28 0.42
GILD 150220C00160000 C 02/20/15 160.0 0.21 0.35
GILD 150220P00045000 P 02/20/15 45.0 0.08 0.18
GILD 150220P00050000 P 02/20/15 50.0 0.11 0.23
GILD 150220P00055000 P 02/20/15 55.0 0.18 0.29
GILD 150220P00060000 P 02/20/15 60.0 0.27 0.40
GILD 150220P00065000 P 02/20/15 65.0 0.42 0.53
GILD 150220P00070000 P 02/20/15 70.0 0.68 0.78
GILD 150220P00072500 P 02/20/15 72.5 0.80 0.96
GILD 150220P00075000 P 02/20/15 75.0 1.03 1.16
GILD 150220P00077500 P 02/20/15 77.5 1.32 1.44
GILD 150220P00080000 P 02/20/15 80.0 1.61 1.76
GILD 150220P00082500 P 02/20/15 82.5 2.01 2.17
GILD 150220P00085000 P 02/20/15 85.0 2.48 2.64
GILD 150220P00087500 P 02/20/15 87.5 3.00 3.20
GILD 150220P00090000 P 02/20/15 90.0 3.65 3.85
GILD 150220P00092500 P 02/20/15 92.5 4.40 4.65
GILD 150220P00095000 P 02/20/15 95.0 5.30 5.55
GILD 150220P00097500 P 02/20/15 97.5 6.30 6.55
GILD 150220P00100000 P 02/20/15 100.0 7.45 7.65
GILD 150220P00105000 P 02/20/15 105.0 9.95 10.20
GILD 150220P00110000 P 02/20/15 110.0 12.95 13.30
GILD 150220P00115000 P 02/20/15 115.0 16.35 16.80
GILD 150220P00120000 P 02/20/15 120.0 20.10 20.65
GILD 150220P00125000 P 02/20/15 125.0 24.30 24.85
GILD 150220P00130000 P 02/20/15 130.0 27.95 30.65
GILD 150220P00135000 P 02/20/15 135.0 32.55 35.40
GILD 150220P00140000 P 02/20/15 140.0 37.30 40.00
GILD 150220P00145000 P 02/20/15 145.0 42.10 44.80
GILD 150220P00150000 P 02/20/15 150.0 46.95 49.70
GILD 150220P00155000 P 02/20/15 155.0 51.90 54.65
GILD 150220P00160000 P 02/20/15 160.0 56.85 59.60
GILD 150515C00050000 C 05/15/15 50.0 50.80 53.70
GILD 150515C00055000 C 05/15/15 55.0 45.95 48.95
GILD 150515C00060000 C 05/15/15 60.0 41.25 44.15
GILD 150515C00065000 C 05/15/15 65.0 36.90 39.55
GILD 150515C00070000 C 05/15/15 70.0 32.55 35.15
GILD 150515C00075000 C 05/15/15 75.0 28.40 31.10
GILD 150515C00080000 C 05/15/15 80.0 25.45 26.50
GILD 150515C00085000 C 05/15/15 85.0 20.80 23.45
GILD 150515C00087500 C 05/15/15 87.5 20.10 20.65
GILD 150515C00090000 C 05/15/15 90.0 18.45 18.90
GILD 150515C00092500 C 05/15/15 92.5 16.90 17.35
GILD 150515C00095000 C 05/15/15 95.0 15.40 15.80
GILD 150515C00097500 C 05/15/15 97.5 14.00 14.40
GILD 150515C00100000 C 05/15/15 100.0 12.70 13.05
GILD 150515C00105000 C 05/15/15 105.0 10.35 10.70
GILD 150515C00110000 C 05/15/15 110.0 8.30 8.65
GILD 150515C00115000 C 05/15/15 115.0 6.60 6.95
GILD 150515C00120000 C 05/15/15 120.0 5.25 5.50
GILD 150515C00125000 C 05/15/15 125.0 4.15 4.40
GILD 150515C00130000 C 05/15/15 130.0 3.20 3.50
GILD 150515C00135000 C 05/15/15 135.0 2.53 2.74
GILD 150515C00140000 C 05/15/15 140.0 2.02 2.18
GILD 150515C00145000 C 05/15/15 145.0 1.50 1.73
GILD 150515C00150000 C 05/15/15 150.0 1.22 1.42
GILD 150515C00155000 C 05/15/15 155.0 0.94 1.16
GILD 150515C00160000 C 05/15/15 160.0 0.75 0.95
GILD 150515P00050000 P 05/15/15 50.0 0.23 0.35
GILD 150515P00055000 P 05/15/15 55.0 0.41 0.52
GILD 150515P00060000 P 05/15/15 60.0 0.67 0.78
GILD 150515P00065000 P 05/15/15 65.0 1.02 1.15
GILD 150515P00070000 P 05/15/15 70.0 1.56 1.67
GILD 150515P00075000 P 05/15/15 75.0 2.26 2.39
GILD 150515P00080000 P 05/15/15 80.0 3.15 3.35
GILD 150515P00085000 P 05/15/15 85.0 4.40 4.65
GILD 150515P00087500 P 05/15/15 87.5 5.10 5.35
GILD 150515P00090000 P 05/15/15 90.0 5.95 6.20
GILD 150515P00092500 P 05/15/15 92.5 6.80 7.10
GILD 150515P00095000 P 05/15/15 95.0 7.80 8.00
GILD 150515P00097500 P 05/15/15 97.5 8.90 9.20
GILD 150515P00100000 P 05/15/15 100.0 10.05 10.40
GILD 150515P00105000 P 05/15/15 105.0 12.65 13.00
GILD 150515P00110000 P 05/15/15 110.0 15.70 16.05
GILD 150515P00115000 P 05/15/15 115.0 18.95 19.40
GILD 150515P00120000 P 05/15/15 120.0 22.50 23.00
GILD 150515P00125000 P 05/15/15 125.0 26.35 26.85
GILD 150515P00130000 P 05/15/15 130.0 30.35 30.90
GILD 150515P00135000 P 05/15/15 135.0 34.40 35.75
GILD 150515P00140000 P 05/15/15 140.0 38.40 41.05
GILD 150515P00145000 P 05/15/15 145.0 43.00 46.05
GILD 150515P00150000 P 05/15/15 150.0 47.70 50.35
GILD 150515P00155000 P 05/15/15 155.0 52.45 55.15
GILD 150515P00160000 P 05/15/15 160.0 57.25 60.15
GILD 160115C00035000 C 01/15/16 35.0 65.45 70.00
GILD 160115C00040000 C 01/15/16 40.0 60.60 65.00
GILD 160115C00045000 C 01/15/16 45.0 55.70 59.50
GILD 160115C00050000 C 01/15/16 50.0 52.00 55.80
GILD 160115C00055000 C 01/15/16 55.0 47.05 50.20
GILD 160115C00057500 C 01/15/16 57.5 44.90 48.60
GILD 160115C00060000 C 01/15/16 60.0 42.85 45.95
GILD 160115C00062500 C 01/15/16 62.5 41.30 44.10
GILD 160115C00065000 C 01/15/16 65.0 39.50 42.45
GILD 160115C00067500 C 01/15/16 67.5 37.20 40.45
GILD 160115C00070000 C 01/15/16 70.0 35.30 37.70
GILD 160115C00072500 C 01/15/16 72.5 33.40 36.05
GILD 160115C00075000 C 01/15/16 75.0 32.20 33.65
GILD 160115C00077500 C 01/15/16 77.5 30.50 32.55
GILD 160115C00080000 C 01/15/16 80.0 29.00 30.55
GILD 160115C00082500 C 01/15/16 82.5 26.70 29.95
GILD 160115C00085000 C 01/15/16 85.0 25.25 27.50
GILD 160115C00087500 C 01/15/16 87.5 23.75 26.65
GILD 160115C00090000 C 01/15/16 90.0 22.80 24.40
GILD 160115C00092500 C 01/15/16 92.5 21.70 23.00
GILD 160115C00095000 C 01/15/16 95.0 20.40 21.55
GILD 160115C00097500 C 01/15/16 97.5 19.15 20.35
GILD 160115C00100000 C 01/15/16 100.0 18.50 18.85
GILD 160115C00105000 C 01/15/16 105.0 16.15 16.90
GILD 160115C00110000 C 01/15/16 110.0 14.00 14.60
GILD 160115C00115000 C 01/15/16 115.0 12.15 13.00
GILD 160115C00120000 C 01/15/16 120.0 10.70 11.20
GILD 160115C00125000 C 01/15/16 125.0 9.15 10.30
GILD 160115C00130000 C 01/15/16 130.0 7.90 8.75
GILD 160115C00135000 C 01/15/16 135.0 6.65 7.30
GILD 160115C00140000 C 01/15/16 140.0 5.95 6.50
GILD 160115C00145000 C 01/15/16 145.0 4.85 5.65
GILD 160115C00150000 C 01/15/16 150.0 4.40 4.85
GILD 160115C00155000 C 01/15/16 155.0 3.55 4.05
GILD 160115C00160000 C 01/15/16 160.0 3.40 3.75
GILD 160115P00035000 P 01/15/16 35.0 0.04 0.40
GILD 160115P00040000 P 01/15/16 40.0 0.43 0.60
GILD 160115P00045000 P 01/15/16 45.0 0.68 0.88
GILD 160115P00050000 P 01/15/16 50.0 1.09 1.32
GILD 160115P00055000 P 01/15/16 55.0 1.57 1.89
GILD 160115P00057500 P 01/15/16 57.5 1.89 2.21
GILD 160115P00060000 P 01/15/16 60.0 2.25 2.58
GILD 160115P00062500 P 01/15/16 62.5 2.60 2.98
GILD 160115P00065000 P 01/15/16 65.0 2.90 3.45
GILD 160115P00067500 P 01/15/16 67.5 3.50 3.95
GILD 160115P00070000 P 01/15/16 70.0 3.85 4.50
GILD 160115P00072500 P 01/15/16 72.5 4.65 5.15
GILD 160115P00075000 P 01/15/16 75.0 5.45 5.80
GILD 160115P00077500 P 01/15/16 77.5 6.15 6.50
GILD 160115P00080000 P 01/15/16 80.0 6.95 7.35
GILD 160115P00082500 P 01/15/16 82.5 7.85 8.20
GILD 160115P00085000 P 01/15/16 85.0 8.80 9.10
GILD 160115P00087500 P 01/15/16 87.5 9.75 10.10
GILD 160115P00090000 P 01/15/16 90.0 10.80 11.00
GILD 160115P00092500 P 01/15/16 92.5 11.90 12.25
GILD 160115P00095000 P 01/15/16 95.0 13.05 13.50
GILD 160115P00097500 P 01/15/16 97.5 14.25 14.70
GILD 160115P00100000 P 01/15/16 100.0 15.55 16.00
GILD 160115P00105000 P 01/15/16 105.0 18.25 18.75
GILD 160115P00110000 P 01/15/16 110.0 21.25 21.65
GILD 160115P00115000 P 01/15/16 115.0 23.90 26.05
GILD 160115P00120000 P 01/15/16 120.0 27.80 30.40
GILD 160115P00125000 P 01/15/16 125.0 30.85 33.95
GILD 160115P00130000 P 01/15/16 130.0 34.90 37.70
GILD 160115P00135000 P 01/15/16 135.0 38.80 41.60
GILD 160115P00140000 P 01/15/16 140.0 42.35 45.60
GILD 160115P00145000 P 01/15/16 145.0 46.50 47.80
GILD 160115P00150000 P 01/15/16 150.0 50.15 54.00
GILD 160115P00155000 P 01/15/16 155.0 54.55 58.35
GILD 160115P00160000 P 01/15/16 160.0 59.20 62.75
GILD 170120C00050000 C 01/20/17 50.0 54.50 57.85
GILD 170120C00055000 C 01/20/17 55.0 49.85 53.40
GILD 170120C00060000 C 01/20/17 60.0 46.60 50.20
GILD 170120C00065000 C 01/20/17 65.0 43.00 46.45
GILD 170120C00070000 C 01/20/17 70.0 41.00 43.50
GILD 170120C00075000 C 01/20/17 75.0 36.55 40.20
GILD 170120C00080000 C 01/20/17 80.0 34.00 37.35
GILD 170120C00085000 C 01/20/17 85.0 32.00 34.30
GILD 170120C00087500 C 01/20/17 87.5 29.30 32.95
GILD 170120C00090000 C 01/20/17 90.0 28.55 31.80
GILD 170120C00092500 C 01/20/17 92.5 26.85 30.50
GILD 170120C00095000 C 01/20/17 95.0 26.00 28.00
GILD 170120C00097500 C 01/20/17 97.5 24.50 28.30
GILD 170120C00100000 C 01/20/17 100.0 25.40 25.90
GILD 170120C00105000 C 01/20/17 105.0 21.25 24.85
GILD 170120C00110000 C 01/20/17 110.0 19.60 23.00
GILD 170120C00115000 C 01/20/17 115.0 18.40 21.10
GILD 170120C00120000 C 01/20/17 120.0 16.90 18.95
GILD 170120C00125000 C 01/20/17 125.0 15.80 17.10
GILD 170120C00130000 C 01/20/17 130.0 14.00 16.40
GILD 170120C00135000 C 01/20/17 135.0 13.10 15.20
GILD 170120C00140000 C 01/20/17 140.0 11.65 14.05
GILD 170120C00145000 C 01/20/17 145.0 10.80 12.75
GILD 170120C00150000 C 01/20/17 150.0 10.25 11.80
GILD 170120C00155000 C 01/20/17 155.0 8.80 10.95
GILD 170120C00160000 C 01/20/17 160.0 8.05 9.85
GILD 170120P00050000 P 01/20/17 50.0 2.50 3.10
GILD 170120P00055000 P 01/20/17 55.0 3.50 4.10
GILD 170120P00060000 P 01/20/17 60.0 4.70 5.10
GILD 170120P00065000 P 01/20/17 65.0 6.15 6.80
GILD 170120P00070000 P 01/20/17 70.0 7.80 9.25
GILD 170120P00075000 P 01/20/17 75.0 9.60 10.20
GILD 170120P00080000 P 01/20/17 80.0 11.35 13.80
GILD 170120P00085000 P 01/20/17 85.0 13.40 16.05
GILD 170120P00087500 P 01/20/17 87.5 14.55 17.20
GILD 170120P00090000 P 01/20/17 90.0 15.75 18.40
GILD 170120P00092500 P 01/20/17 92.5 16.90 19.65
GILD 170120P00095000 P 01/20/17 95.0 18.15 19.40
GILD 170120P00097500 P 01/20/17 97.5 19.60 21.15
GILD 170120P00100000 P 01/20/17 100.0 20.90 23.00
GILD 170120P00105000 P 01/20/17 105.0 23.70 25.25
GILD 170120P00110000 P 01/20/17 110.0 26.70 29.75
GILD 170120P00115000 P 01/20/17 115.0 29.75 32.70
GILD 170120P00120000 P 01/20/17 120.0 32.90 34.55
GILD 170120P00125000 P 01/20/17 125.0 36.80 38.40
GILD 170120P00130000 P 01/20/17 130.0 40.00 43.30
GILD 170120P00135000 P 01/20/17 135.0 43.30 46.95
GILD 170120P00140000 P 01/20/17 140.0 47.20 50.75
GILD 170120P00145000 P 01/20/17 145.0 51.35 54.65
GILD 170120P00150000 P 01/20/17 150.0 55.35 58.65
GILD 170120P00155000 P 01/20/17 155.0 59.40 62.75
GILD 170120P00160000 P 01/20/17 160.0 63.60 66.75

OPRA data is delayed 15 minutes.