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 31 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 141107C00070000 C 11/07/14 70.0 39.55 43.70
GILD 141107C00075000 C 11/07/14 75.0 34.80 39.00
GILD 141107C00080000 C 11/07/14 80.0 29.60 34.00
GILD 141107C00085000 C 11/07/14 85.0 24.80 29.00
GILD 141107C00087500 C 11/07/14 87.5 22.10 26.70
GILD 141107C00090000 C 11/07/14 90.0 20.60 22.35
GILD 141107C00091000 C 11/07/14 91.0 19.60 22.15
GILD 141107C00092000 C 11/07/14 92.0 18.55 20.70
GILD 141107C00093000 C 11/07/14 93.0 17.55 19.35
GILD 141107C00094000 C 11/07/14 94.0 16.75 18.35
GILD 141107C00095000 C 11/07/14 95.0 15.55 17.40
GILD 141107C00096000 C 11/07/14 96.0 14.65 17.30
GILD 141107C00097000 C 11/07/14 97.0 13.65 16.25
GILD 141107C00098000 C 11/07/14 98.0 12.65 14.65
GILD 141107C00099000 C 11/07/14 99.0 11.65 13.40
GILD 141107C00100000 C 11/07/14 100.0 10.75 12.40
GILD 141107C00101000 C 11/07/14 101.0 9.75 11.50
GILD 141107C00102000 C 11/07/14 102.0 8.85 10.45
GILD 141107C00103000 C 11/07/14 103.0 7.85 9.45
GILD 141107C00104000 C 11/07/14 104.0 7.00 8.60
GILD 141107C00105000 C 11/07/14 105.0 6.85 7.55
GILD 141107C00106000 C 11/07/14 106.0 5.90 6.75
GILD 141107C00107000 C 11/07/14 107.0 5.40 5.85
GILD 141107C00108000 C 11/07/14 108.0 4.60 5.05
GILD 141107C00109000 C 11/07/14 109.0 4.00 4.30
GILD 141107C00110000 C 11/07/14 110.0 3.30 3.60
GILD 141107C00111000 C 11/07/14 111.0 2.82 2.97
GILD 141107C00112000 C 11/07/14 112.0 2.22 2.43
GILD 141107C00113000 C 11/07/14 113.0 1.77 1.90
GILD 141107C00114000 C 11/07/14 114.0 1.40 1.53
GILD 141107C00115000 C 11/07/14 115.0 1.06 1.20
GILD 141107C00116000 C 11/07/14 116.0 0.79 0.91
GILD 141107C00117000 C 11/07/14 117.0 0.59 0.69
GILD 141107C00118000 C 11/07/14 118.0 0.36 0.53
GILD 141107C00119000 C 11/07/14 119.0 0.15 0.42
GILD 141107C00120000 C 11/07/14 120.0 0.17 0.30
GILD 141107C00121000 C 11/07/14 121.0 0.01 0.30
GILD 141107C00122000 C 11/07/14 122.0 0.08 0.27
GILD 141107C00123000 C 11/07/14 123.0 0.00 0.39
GILD 141107C00124000 C 11/07/14 124.0 0.00 0.26
GILD 141107C00125000 C 11/07/14 125.0 0.00 0.19
GILD 141107C00126000 C 11/07/14 126.0 0.00 0.28
GILD 141107C00127000 C 11/07/14 127.0 0.00 0.26
GILD 141107C00128000 C 11/07/14 128.0 0.00 0.24
GILD 141107C00129000 C 11/07/14 129.0 0.00 0.20
GILD 141107C00130000 C 11/07/14 130.0 0.00 0.16
GILD 141107C00135000 C 11/07/14 135.0 0.00 0.15
GILD 141107C00140000 C 11/07/14 140.0 0.00 0.11
GILD 141107P00070000 P 11/07/14 70.0 0.00 0.02
GILD 141107P00075000 P 11/07/14 75.0 0.00 0.05
GILD 141107P00080000 P 11/07/14 80.0 0.00 0.05
GILD 141107P00085000 P 11/07/14 85.0 0.00 0.06
GILD 141107P00087500 P 11/07/14 87.5 0.00 0.26
GILD 141107P00090000 P 11/07/14 90.0 0.00 0.05
GILD 141107P00091000 P 11/07/14 91.0 0.00 0.21
GILD 141107P00092000 P 11/07/14 92.0 0.00 0.10
GILD 141107P00093000 P 11/07/14 93.0 0.00 0.06
GILD 141107P00094000 P 11/07/14 94.0 0.00 0.14
GILD 141107P00095000 P 11/07/14 95.0 0.00 0.14
GILD 141107P00096000 P 11/07/14 96.0 0.00 0.14
GILD 141107P00097000 P 11/07/14 97.0 0.00 0.10
GILD 141107P00098000 P 11/07/14 98.0 0.00 0.11
GILD 141107P00099000 P 11/07/14 99.0 0.00 0.29
GILD 141107P00100000 P 11/07/14 100.0 0.05 0.22
GILD 141107P00101000 P 11/07/14 101.0 0.14 0.37
GILD 141107P00102000 P 11/07/14 102.0 0.10 0.42
GILD 141107P00103000 P 11/07/14 103.0 0.13 0.44
GILD 141107P00104000 P 11/07/14 104.0 0.25 0.53
GILD 141107P00105000 P 11/07/14 105.0 0.37 0.50
GILD 141107P00106000 P 11/07/14 106.0 0.50 0.70
GILD 141107P00107000 P 11/07/14 107.0 0.65 0.82
GILD 141107P00108000 P 11/07/14 108.0 0.89 1.00
GILD 141107P00109000 P 11/07/14 109.0 1.14 1.31
GILD 141107P00110000 P 11/07/14 110.0 1.35 1.68
GILD 141107P00111000 P 11/07/14 111.0 1.81 2.08
GILD 141107P00112000 P 11/07/14 112.0 2.25 2.55
GILD 141107P00113000 P 11/07/14 113.0 2.76 3.30
GILD 141107P00114000 P 11/07/14 114.0 3.35 3.90
GILD 141107P00115000 P 11/07/14 115.0 4.00 4.65
GILD 141107P00116000 P 11/07/14 116.0 4.70 5.20
GILD 141107P00117000 P 11/07/14 117.0 4.25 6.40
GILD 141107P00118000 P 11/07/14 118.0 5.15 7.80
GILD 141107P00119000 P 11/07/14 119.0 6.10 8.65
GILD 141107P00120000 P 11/07/14 120.0 8.05 9.50
GILD 141107P00121000 P 11/07/14 121.0 7.95 10.60
GILD 141107P00122000 P 11/07/14 122.0 8.90 11.50
GILD 141107P00123000 P 11/07/14 123.0 9.90 12.50
GILD 141107P00124000 P 11/07/14 124.0 10.90 13.50
GILD 141107P00125000 P 11/07/14 125.0 11.85 14.50
GILD 141107P00126000 P 11/07/14 126.0 12.85 15.55
GILD 141107P00127000 P 11/07/14 127.0 13.85 16.50
GILD 141107P00128000 P 11/07/14 128.0 14.85 17.45
GILD 141107P00129000 P 11/07/14 129.0 15.85 18.45
GILD 141107P00130000 P 11/07/14 130.0 16.60 20.25
GILD 141107P00135000 P 11/07/14 135.0 21.60 25.15
GILD 141107P00140000 P 11/07/14 140.0 26.00 30.15
GILD 141114C00070000 C 11/14/14 70.0 39.55 44.00
GILD 141114C00075000 C 11/14/14 75.0 34.60 39.00
GILD 141114C00080000 C 11/14/14 80.0 29.85 34.00
GILD 141114C00085000 C 11/14/14 85.0 25.40 28.50
GILD 141114C00087500 C 11/14/14 87.5 23.10 25.80
GILD 141114C00088000 C 11/14/14 88.0 22.55 25.95
GILD 141114C00089000 C 11/14/14 89.0 21.80 24.20
GILD 141114C00090000 C 11/14/14 90.0 20.80 22.55
GILD 141114C00091000 C 11/14/14 91.0 19.85 21.50
GILD 141114C00092000 C 11/14/14 92.0 18.65 21.00
GILD 141114C00093000 C 11/14/14 93.0 17.65 19.75
GILD 141114C00094000 C 11/14/14 94.0 16.70 18.55
GILD 141114C00095000 C 11/14/14 95.0 15.70 17.60
GILD 141114C00096000 C 11/14/14 96.0 14.75 16.60
GILD 141114C00097000 C 11/14/14 97.0 13.70 16.25
GILD 141114C00098000 C 11/14/14 98.0 12.85 14.65
GILD 141114C00099000 C 11/14/14 99.0 11.95 13.75
GILD 141114C00100000 C 11/14/14 100.0 10.95 12.75
GILD 141114C00101000 C 11/14/14 101.0 10.15 12.15
GILD 141114C00102000 C 11/14/14 102.0 9.30 10.80
GILD 141114C00103000 C 11/14/14 103.0 8.40 10.15
GILD 141114C00104000 C 11/14/14 104.0 8.40 9.30
GILD 141114C00105000 C 11/14/14 105.0 7.05 8.25
GILD 141114C00106000 C 11/14/14 106.0 6.60 7.35
GILD 141114C00107000 C 11/14/14 107.0 5.60 6.55
GILD 141114C00108000 C 11/14/14 108.0 5.05 5.85
GILD 141114C00109000 C 11/14/14 109.0 4.70 5.15
GILD 141114C00110000 C 11/14/14 110.0 4.20 4.55
GILD 141114C00111000 C 11/14/14 111.0 3.60 3.95
GILD 141114C00112000 C 11/14/14 112.0 3.05 3.40
GILD 141114C00113000 C 11/14/14 113.0 2.38 2.97
GILD 141114C00114000 C 11/14/14 114.0 2.30 2.45
GILD 141114C00115000 C 11/14/14 115.0 1.82 2.10
GILD 141114C00116000 C 11/14/14 116.0 1.46 1.75
GILD 141114C00117000 C 11/14/14 117.0 1.17 1.48
GILD 141114C00118000 C 11/14/14 118.0 0.86 1.20
GILD 141114C00119000 C 11/14/14 119.0 0.76 1.03
GILD 141114C00120000 C 11/14/14 120.0 0.54 0.88
GILD 141114C00121000 C 11/14/14 121.0 0.33 0.82
GILD 141114C00122000 C 11/14/14 122.0 0.28 0.78
GILD 141114C00123000 C 11/14/14 123.0 0.16 0.72
GILD 141114C00124000 C 11/14/14 124.0 0.13 0.63
GILD 141114C00125000 C 11/14/14 125.0 0.10 0.33
GILD 141114C00126000 C 11/14/14 126.0 0.07 0.55
GILD 141114C00127000 C 11/14/14 127.0 0.05 0.46
GILD 141114C00128000 C 11/14/14 128.0 0.03 0.55
GILD 141114C00129000 C 11/14/14 129.0 0.00 0.49
GILD 141114C00130000 C 11/14/14 130.0 0.00 0.32
GILD 141114P00070000 P 11/14/14 70.0 0.00 0.06
GILD 141114P00075000 P 11/14/14 75.0 0.00 0.07
GILD 141114P00080000 P 11/14/14 80.0 0.00 0.10
GILD 141114P00085000 P 11/14/14 85.0 0.00 0.21
GILD 141114P00087500 P 11/14/14 87.5 0.00 0.29
GILD 141114P00088000 P 11/14/14 88.0 0.00 0.25
GILD 141114P00089000 P 11/14/14 89.0 0.00 0.28
GILD 141114P00090000 P 11/14/14 90.0 0.00 0.29
GILD 141114P00091000 P 11/14/14 91.0 0.00 0.29
GILD 141114P00092000 P 11/14/14 92.0 0.00 0.26
GILD 141114P00093000 P 11/14/14 93.0 0.00 0.32
GILD 141114P00094000 P 11/14/14 94.0 0.00 0.26
GILD 141114P00095000 P 11/14/14 95.0 0.00 0.37
GILD 141114P00096000 P 11/14/14 96.0 0.00 0.32
GILD 141114P00097000 P 11/14/14 97.0 0.00 0.45
GILD 141114P00098000 P 11/14/14 98.0 0.00 0.53
GILD 141114P00099000 P 11/14/14 99.0 0.16 0.60
GILD 141114P00100000 P 11/14/14 100.0 0.16 0.45
GILD 141114P00101000 P 11/14/14 101.0 0.30 0.80
GILD 141114P00102000 P 11/14/14 102.0 0.40 0.94
GILD 141114P00103000 P 11/14/14 103.0 0.38 0.84
GILD 141114P00104000 P 11/14/14 104.0 0.74 0.93
GILD 141114P00105000 P 11/14/14 105.0 0.88 1.08
GILD 141114P00106000 P 11/14/14 106.0 1.03 1.54
GILD 141114P00107000 P 11/14/14 107.0 1.30 1.71
GILD 141114P00108000 P 11/14/14 108.0 1.57 2.02
GILD 141114P00109000 P 11/14/14 109.0 1.93 2.28
GILD 141114P00110000 P 11/14/14 110.0 2.32 2.77
GILD 141114P00111000 P 11/14/14 111.0 2.71 3.20
GILD 141114P00112000 P 11/14/14 112.0 3.20 3.70
GILD 141114P00113000 P 11/14/14 113.0 3.70 4.35
GILD 141114P00114000 P 11/14/14 114.0 4.25 4.75
GILD 141114P00115000 P 11/14/14 115.0 4.35 5.35
GILD 141114P00116000 P 11/14/14 116.0 5.10 6.80
GILD 141114P00117000 P 11/14/14 117.0 6.25 7.60
GILD 141114P00118000 P 11/14/14 118.0 6.65 8.00
GILD 141114P00119000 P 11/14/14 119.0 6.60 8.95
GILD 141114P00120000 P 11/14/14 120.0 7.45 9.55
GILD 141114P00121000 P 11/14/14 121.0 9.20 11.00
GILD 141114P00122000 P 11/14/14 122.0 10.05 11.90
GILD 141114P00123000 P 11/14/14 123.0 10.15 12.85
GILD 141114P00124000 P 11/14/14 124.0 11.90 13.85
GILD 141114P00125000 P 11/14/14 125.0 12.85 14.75
GILD 141114P00126000 P 11/14/14 126.0 13.80 15.65
GILD 141114P00127000 P 11/14/14 127.0 14.80 16.45
GILD 141114P00128000 P 11/14/14 128.0 15.75 17.55
GILD 141114P00129000 P 11/14/14 129.0 16.75 18.60
GILD 141114P00130000 P 11/14/14 130.0 17.70 19.60
GILD 141122C00035000 C 11/22/14 35.0 74.60 79.00
GILD 141122C00040000 C 11/22/14 40.0 69.75 74.00
GILD 141122C00045000 C 11/22/14 45.0 64.80 69.00
GILD 141122C00050000 C 11/22/14 50.0 59.60 64.20
GILD 141122C00055000 C 11/22/14 55.0 54.85 59.00
GILD 141122C00057500 C 11/22/14 57.5 52.10 56.60
GILD 141122C00060000 C 11/22/14 60.0 49.60 54.00
GILD 141122C00062500 C 11/22/14 62.5 47.25 51.70
GILD 141122C00065000 C 11/22/14 65.0 44.70 49.20
GILD 141122C00067500 C 11/22/14 67.5 42.30 46.70
GILD 141122C00070000 C 11/22/14 70.0 39.90 43.50
GILD 141122C00072500 C 11/22/14 72.5 37.10 41.35
GILD 141122C00075000 C 11/22/14 75.0 34.80 39.00
GILD 141122C00076000 C 11/22/14 76.0 33.90 38.00
GILD 141122C00077500 C 11/22/14 77.5 32.30 35.05
GILD 141122C00079000 C 11/22/14 79.0 30.85 35.00
GILD 141122C00080000 C 11/22/14 80.0 29.80 34.00
GILD 141122C00081000 C 11/22/14 81.0 28.65 33.00
GILD 141122C00082500 C 11/22/14 82.5 27.25 31.60
GILD 141122C00084000 C 11/22/14 84.0 26.60 28.40
GILD 141122C00085000 C 11/22/14 85.0 25.60 27.35
GILD 141122C00086000 C 11/22/14 86.0 24.65 26.35
GILD 141122C00087500 C 11/22/14 87.5 23.10 25.35
GILD 141122C00089000 C 11/22/14 89.0 21.60 23.90
GILD 141122C00090000 C 11/22/14 90.0 20.75 22.20
GILD 141122C00091000 C 11/22/14 91.0 19.75 22.45
GILD 141122C00092500 C 11/22/14 92.5 18.25 21.15
GILD 141122C00094000 C 11/22/14 94.0 16.85 19.05
GILD 141122C00095000 C 11/22/14 95.0 16.50 17.50
GILD 141122C00096000 C 11/22/14 96.0 15.00 16.65
GILD 141122C00097500 C 11/22/14 97.5 13.55 15.10
GILD 141122C00099000 C 11/22/14 99.0 12.75 13.80
GILD 141122C00100000 C 11/22/14 100.0 12.20 13.15
GILD 141122C00101000 C 11/22/14 101.0 11.20 12.05
GILD 141122C00102000 C 11/22/14 102.0 10.75 11.35
GILD 141122C00103000 C 11/22/14 103.0 9.95 10.35
GILD 141122C00104000 C 11/22/14 104.0 8.90 9.50
GILD 141122C00105000 C 11/22/14 105.0 8.35 8.70
GILD 141122C00106000 C 11/22/14 106.0 7.60 8.10
GILD 141122C00107000 C 11/22/14 107.0 6.90 7.30
GILD 141122C00108000 C 11/22/14 108.0 6.25 6.60
GILD 141122C00109000 C 11/22/14 109.0 5.45 5.95
GILD 141122C00110000 C 11/22/14 110.0 5.05 5.30
GILD 141122C00111000 C 11/22/14 111.0 4.50 4.75
GILD 141122C00112000 C 11/22/14 112.0 4.05 4.25
GILD 141122C00113000 C 11/22/14 113.0 3.50 3.75
GILD 141122C00114000 C 11/22/14 114.0 3.00 3.25
GILD 141122C00115000 C 11/22/14 115.0 2.65 2.91
GILD 141122C00116000 C 11/22/14 116.0 2.18 2.52
GILD 141122C00117000 C 11/22/14 117.0 1.91 2.22
GILD 141122C00118000 C 11/22/14 118.0 1.63 1.88
GILD 141122C00119000 C 11/22/14 119.0 1.41 1.66
GILD 141122C00120000 C 11/22/14 120.0 1.22 1.40
GILD 141122C00121000 C 11/22/14 121.0 1.02 1.20
GILD 141122C00122000 C 11/22/14 122.0 0.82 1.17
GILD 141122C00123000 C 11/22/14 123.0 0.56 0.90
GILD 141122C00124000 C 11/22/14 124.0 0.39 0.68
GILD 141122C00125000 C 11/22/14 125.0 0.42 0.58
GILD 141122C00126000 C 11/22/14 126.0 0.25 0.62
GILD 141122C00127000 C 11/22/14 127.0 0.19 0.55
GILD 141122C00130000 C 11/22/14 130.0 0.09 0.45
GILD 141122C00135000 C 11/22/14 135.0 0.04 0.20
GILD 141122C00140000 C 11/22/14 140.0 0.00 0.17
GILD 141122C00145000 C 11/22/14 145.0 0.00 0.29
GILD 141122C00150000 C 11/22/14 150.0 0.00 0.15
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.02
GILD 141122P00040000 P 11/22/14 40.0 0.00 0.03
GILD 141122P00045000 P 11/22/14 45.0 0.00 0.05
GILD 141122P00050000 P 11/22/14 50.0 0.00 0.01
GILD 141122P00055000 P 11/22/14 55.0 0.00 0.02
GILD 141122P00057500 P 11/22/14 57.5 0.00 0.05
GILD 141122P00060000 P 11/22/14 60.0 0.00 0.05
GILD 141122P00062500 P 11/22/14 62.5 0.00 0.09
GILD 141122P00065000 P 11/22/14 65.0 0.00 0.05
GILD 141122P00067500 P 11/22/14 67.5 0.00 0.08
GILD 141122P00070000 P 11/22/14 70.0 0.00 0.02
GILD 141122P00072500 P 11/22/14 72.5 0.00 0.09
GILD 141122P00075000 P 11/22/14 75.0 0.03 0.09
GILD 141122P00076000 P 11/22/14 76.0 0.00 0.11
GILD 141122P00077500 P 11/22/14 77.5 0.00 0.14
GILD 141122P00079000 P 11/22/14 79.0 0.00 0.18
GILD 141122P00080000 P 11/22/14 80.0 0.01 0.08
GILD 141122P00081000 P 11/22/14 81.0 0.00 0.18
GILD 141122P00082500 P 11/22/14 82.5 0.00 0.10
GILD 141122P00084000 P 11/22/14 84.0 0.01 0.11
GILD 141122P00085000 P 11/22/14 85.0 0.08 0.14
GILD 141122P00086000 P 11/22/14 86.0 0.04 0.21
GILD 141122P00087500 P 11/22/14 87.5 0.08 0.19
GILD 141122P00089000 P 11/22/14 89.0 0.06 0.18
GILD 141122P00090000 P 11/22/14 90.0 0.08 0.20
GILD 141122P00091000 P 11/22/14 91.0 0.08 0.23
GILD 141122P00092500 P 11/22/14 92.5 0.13 0.37
GILD 141122P00094000 P 11/22/14 94.0 0.15 0.38
GILD 141122P00095000 P 11/22/14 95.0 0.23 0.45
GILD 141122P00096000 P 11/22/14 96.0 0.22 0.49
GILD 141122P00097500 P 11/22/14 97.5 0.39 0.66
GILD 141122P00099000 P 11/22/14 99.0 0.50 0.80
GILD 141122P00100000 P 11/22/14 100.0 0.70 0.80
GILD 141122P00101000 P 11/22/14 101.0 0.71 1.18
GILD 141122P00102000 P 11/22/14 102.0 0.95 1.15
GILD 141122P00103000 P 11/22/14 103.0 0.93 1.30
GILD 141122P00104000 P 11/22/14 104.0 1.22 1.54
GILD 141122P00105000 P 11/22/14 105.0 1.42 1.62
GILD 141122P00106000 P 11/22/14 106.0 1.79 2.01
GILD 141122P00107000 P 11/22/14 107.0 2.09 2.32
GILD 141122P00108000 P 11/22/14 108.0 2.19 2.70
GILD 141122P00109000 P 11/22/14 109.0 2.76 3.05
GILD 141122P00110000 P 11/22/14 110.0 3.15 3.40
GILD 141122P00111000 P 11/22/14 111.0 3.60 3.80
GILD 141122P00112000 P 11/22/14 112.0 4.05 4.35
GILD 141122P00113000 P 11/22/14 113.0 4.60 5.10
GILD 141122P00114000 P 11/22/14 114.0 5.15 5.70
GILD 141122P00115000 P 11/22/14 115.0 5.70 6.55
GILD 141122P00116000 P 11/22/14 116.0 6.30 7.00
GILD 141122P00117000 P 11/22/14 117.0 7.00 8.25
GILD 141122P00118000 P 11/22/14 118.0 7.65 8.35
GILD 141122P00119000 P 11/22/14 119.0 8.40 9.20
GILD 141122P00120000 P 11/22/14 120.0 9.20 10.00
GILD 141122P00121000 P 11/22/14 121.0 8.90 11.45
GILD 141122P00122000 P 11/22/14 122.0 9.65 12.20
GILD 141122P00123000 P 11/22/14 123.0 10.55 13.15
GILD 141122P00124000 P 11/22/14 124.0 11.35 14.05
GILD 141122P00125000 P 11/22/14 125.0 12.25 14.95
GILD 141122P00126000 P 11/22/14 126.0 13.20 15.90
GILD 141122P00127000 P 11/22/14 127.0 14.15 16.70
GILD 141122P00130000 P 11/22/14 130.0 17.10 19.70
GILD 141122P00135000 P 11/22/14 135.0 21.90 24.65
GILD 141122P00140000 P 11/22/14 140.0 26.85 29.55
GILD 141122P00145000 P 11/22/14 145.0 31.90 34.45
GILD 141122P00150000 P 11/22/14 150.0 36.10 40.50
GILD 141128C00070000 C 11/28/14 70.0 39.60 44.00
GILD 141128C00075000 C 11/28/14 75.0 34.65 39.00
GILD 141128C00080000 C 11/28/14 80.0 30.55 34.30
GILD 141128C00085000 C 11/28/14 85.0 25.60 27.60
GILD 141128C00087500 C 11/28/14 87.5 22.45 26.60
GILD 141128C00090000 C 11/28/14 90.0 20.70 22.70
GILD 141128C00091000 C 11/28/14 91.0 19.75 21.75
GILD 141128C00092000 C 11/28/14 92.0 18.80 21.45
GILD 141128C00093000 C 11/28/14 93.0 17.85 19.75
GILD 141128C00094000 C 11/28/14 94.0 17.00 18.80
GILD 141128C00095000 C 11/28/14 95.0 16.00 17.85
GILD 141128C00096000 C 11/28/14 96.0 15.15 16.95
GILD 141128C00097000 C 11/28/14 97.0 14.20 16.05
GILD 141128C00098000 C 11/28/14 98.0 13.30 15.15
GILD 141128C00099000 C 11/28/14 99.0 12.35 14.95
GILD 141128C00100000 C 11/28/14 100.0 12.20 13.40
GILD 141128C00101000 C 11/28/14 101.0 10.75 13.30
GILD 141128C00102000 C 11/28/14 102.0 10.00 11.70
GILD 141128C00103000 C 11/28/14 103.0 9.15 10.90
GILD 141128C00104000 C 11/28/14 104.0 8.75 10.15
GILD 141128C00105000 C 11/28/14 105.0 8.30 9.45
GILD 141128C00106000 C 11/28/14 106.0 7.55 9.55
GILD 141128C00107000 C 11/28/14 107.0 6.45 8.05
GILD 141128C00108000 C 11/28/14 108.0 6.20 7.45
GILD 141128C00109000 C 11/28/14 109.0 5.40 7.70
GILD 141128C00110000 C 11/28/14 110.0 4.80 5.75
GILD 141128C00111000 C 11/28/14 111.0 4.60 5.15
GILD 141128C00112000 C 11/28/14 112.0 4.15 4.50
GILD 141128C00113000 C 11/28/14 113.0 3.45 4.05
GILD 141128C00114000 C 11/28/14 114.0 3.00 3.60
GILD 141128C00115000 C 11/28/14 115.0 2.74 3.35
GILD 141128C00116000 C 11/28/14 116.0 2.10 2.85
GILD 141128C00117000 C 11/28/14 117.0 1.96 2.51
GILD 141128C00118000 C 11/28/14 118.0 1.65 2.21
GILD 141128C00119000 C 11/28/14 119.0 1.36 2.20
GILD 141128C00120000 C 11/28/14 120.0 1.12 2.00
GILD 141128C00121000 C 11/28/14 121.0 0.97 1.61
GILD 141128C00122000 C 11/28/14 122.0 0.77 1.60
GILD 141128C00123000 C 11/28/14 123.0 0.64 1.67
GILD 141128C00124000 C 11/28/14 124.0 0.55 1.48
GILD 141128C00125000 C 11/28/14 125.0 0.47 1.30
GILD 141128C00126000 C 11/28/14 126.0 0.35 1.16
GILD 141128C00130000 C 11/28/14 130.0 0.07 0.84
GILD 141128C00135000 C 11/28/14 135.0 0.04 0.48
GILD 141128C00140000 C 11/28/14 140.0 0.00 0.26
GILD 141128P00070000 P 11/28/14 70.0 0.00 0.10
GILD 141128P00075000 P 11/28/14 75.0 0.00 0.14
GILD 141128P00080000 P 11/28/14 80.0 0.00 0.27
GILD 141128P00085000 P 11/28/14 85.0 0.00 0.30
GILD 141128P00087500 P 11/28/14 87.5 0.00 0.82
GILD 141128P00090000 P 11/28/14 90.0 0.00 0.36
GILD 141128P00091000 P 11/28/14 91.0 0.00 0.44
GILD 141128P00092000 P 11/28/14 92.0 0.00 0.39
GILD 141128P00093000 P 11/28/14 93.0 0.00 0.46
GILD 141128P00094000 P 11/28/14 94.0 0.15 0.62
GILD 141128P00095000 P 11/28/14 95.0 0.21 0.73
GILD 141128P00096000 P 11/28/14 96.0 0.13 0.80
GILD 141128P00097000 P 11/28/14 97.0 0.33 0.90
GILD 141128P00098000 P 11/28/14 98.0 0.30 1.00
GILD 141128P00099000 P 11/28/14 99.0 0.26 1.00
GILD 141128P00100000 P 11/28/14 100.0 0.66 1.00
GILD 141128P00101000 P 11/28/14 101.0 0.56 1.44
GILD 141128P00102000 P 11/28/14 102.0 0.65 1.67
GILD 141128P00103000 P 11/28/14 103.0 1.00 1.84
GILD 141128P00104000 P 11/28/14 104.0 1.00 2.08
GILD 141128P00105000 P 11/28/14 105.0 1.69 2.36
GILD 141128P00106000 P 11/28/14 106.0 1.93 2.53
GILD 141128P00107000 P 11/28/14 107.0 1.66 2.77
GILD 141128P00108000 P 11/28/14 108.0 1.98 3.40
GILD 141128P00109000 P 11/28/14 109.0 2.91 3.75
GILD 141128P00110000 P 11/28/14 110.0 3.30 4.00
GILD 141128P00111000 P 11/28/14 111.0 3.65 4.65
GILD 141128P00112000 P 11/28/14 112.0 4.20 5.00
GILD 141128P00113000 P 11/28/14 113.0 4.35 5.70
GILD 141128P00114000 P 11/28/14 114.0 5.10 6.05
GILD 141128P00115000 P 11/28/14 115.0 5.80 6.65
GILD 141128P00116000 P 11/28/14 116.0 6.50 7.80
GILD 141128P00117000 P 11/28/14 117.0 7.15 7.90
GILD 141128P00118000 P 11/28/14 118.0 7.55 9.30
GILD 141128P00119000 P 11/28/14 119.0 8.50 10.00
GILD 141128P00120000 P 11/28/14 120.0 9.35 10.90
GILD 141128P00121000 P 11/28/14 121.0 9.90 11.65
GILD 141128P00122000 P 11/28/14 122.0 10.70 12.45
GILD 141128P00123000 P 11/28/14 123.0 11.55 13.35
GILD 141128P00124000 P 11/28/14 124.0 12.45 14.20
GILD 141128P00125000 P 11/28/14 125.0 13.30 15.20
GILD 141128P00126000 P 11/28/14 126.0 13.50 16.10
GILD 141128P00130000 P 11/28/14 130.0 17.95 19.85
GILD 141128P00135000 P 11/28/14 135.0 22.75 24.65
GILD 141128P00140000 P 11/28/14 140.0 27.70 29.65
GILD 141205C00075000 C 12/05/14 75.0 34.85 39.00
GILD 141205C00080000 C 12/05/14 80.0 30.55 32.60
GILD 141205C00085000 C 12/05/14 85.0 25.65 27.65
GILD 141205C00090000 C 12/05/14 90.0 20.75 22.75
GILD 141205C00091000 C 12/05/14 91.0 19.95 21.80
GILD 141205C00092000 C 12/05/14 92.0 19.05 20.85
GILD 141205C00093000 C 12/05/14 93.0 18.05 20.60
GILD 141205C00094000 C 12/05/14 94.0 17.15 19.60
GILD 141205C00095000 C 12/05/14 95.0 16.20 18.75
GILD 141205C00096000 C 12/05/14 96.0 15.35 17.15
GILD 141205C00097000 C 12/05/14 97.0 14.40 16.25
GILD 141205C00098000 C 12/05/14 98.0 13.50 15.40
GILD 141205C00099000 C 12/05/14 99.0 12.65 15.15
GILD 141205C00100000 C 12/05/14 100.0 12.30 14.30
GILD 141205C00101000 C 12/05/14 101.0 11.15 12.90
GILD 141205C00102000 C 12/05/14 102.0 10.35 12.70
GILD 141205C00103000 C 12/05/14 103.0 9.55 11.95
GILD 141205C00104000 C 12/05/14 104.0 8.80 10.55
GILD 141205C00105000 C 12/05/14 105.0 8.05 9.85
GILD 141205C00106000 C 12/05/14 106.0 7.40 9.20
GILD 141205C00107000 C 12/05/14 107.0 6.80 9.20
GILD 141205C00108000 C 12/05/14 108.0 6.20 8.60
GILD 141205C00109000 C 12/05/14 109.0 5.60 7.55
GILD 141205C00110000 C 12/05/14 110.0 5.70 6.95
GILD 141205C00111000 C 12/05/14 111.0 4.55 6.00
GILD 141205C00112000 C 12/05/14 112.0 4.65 5.40
GILD 141205C00113000 C 12/05/14 113.0 4.05 4.75
GILD 141205C00114000 C 12/05/14 114.0 3.50 4.25
GILD 141205C00115000 C 12/05/14 115.0 2.97 4.25
GILD 141205C00116000 C 12/05/14 116.0 2.75 4.05
GILD 141205C00117000 C 12/05/14 117.0 2.30 4.05
GILD 141205C00118000 C 12/05/14 118.0 1.91 3.30
GILD 141205C00119000 C 12/05/14 119.0 1.74 2.46
GILD 141205C00120000 C 12/05/14 120.0 1.53 2.22
GILD 141205C00121000 C 12/05/14 121.0 1.29 2.07
GILD 141205C00122000 C 12/05/14 122.0 1.13 2.07
GILD 141205C00123000 C 12/05/14 123.0 0.98 2.08
GILD 141205C00124000 C 12/05/14 124.0 0.83 1.88
GILD 141205C00125000 C 12/05/14 125.0 0.69 1.69
GILD 141205C00126000 C 12/05/14 126.0 0.46 1.66
GILD 141205C00130000 C 12/05/14 130.0 0.20 1.05
GILD 141205C00135000 C 12/05/14 135.0 0.12 0.62
GILD 141205C00140000 C 12/05/14 140.0 0.01 0.34
GILD 141205P00075000 P 12/05/14 75.0 0.00 0.23
GILD 141205P00080000 P 12/05/14 80.0 0.00 0.27
GILD 141205P00085000 P 12/05/14 85.0 0.00 0.37
GILD 141205P00090000 P 12/05/14 90.0 0.03 0.42
GILD 141205P00091000 P 12/05/14 91.0 0.01 0.47
GILD 141205P00092000 P 12/05/14 92.0 0.07 0.51
GILD 141205P00093000 P 12/05/14 93.0 0.04 0.59
GILD 141205P00094000 P 12/05/14 94.0 0.13 0.86
GILD 141205P00095000 P 12/05/14 95.0 0.20 0.72
GILD 141205P00096000 P 12/05/14 96.0 0.24 0.83
GILD 141205P00097000 P 12/05/14 97.0 0.31 1.15
GILD 141205P00098000 P 12/05/14 98.0 0.39 1.29
GILD 141205P00099000 P 12/05/14 99.0 0.48 1.44
GILD 141205P00100000 P 12/05/14 100.0 0.74 1.61
GILD 141205P00101000 P 12/05/14 101.0 0.72 1.81
GILD 141205P00102000 P 12/05/14 102.0 0.86 2.06
GILD 141205P00103000 P 12/05/14 103.0 1.12 2.27
GILD 141205P00104000 P 12/05/14 104.0 1.24 2.56
GILD 141205P00105000 P 12/05/14 105.0 1.47 2.83
GILD 141205P00106000 P 12/05/14 106.0 1.74 3.15
GILD 141205P00107000 P 12/05/14 107.0 1.68 3.50
GILD 141205P00108000 P 12/05/14 108.0 2.53 3.90
GILD 141205P00109000 P 12/05/14 109.0 2.74 4.35
GILD 141205P00110000 P 12/05/14 110.0 3.75 4.80
GILD 141205P00111000 P 12/05/14 111.0 3.90 5.05
GILD 141205P00112000 P 12/05/14 112.0 4.75 5.30
GILD 141205P00113000 P 12/05/14 113.0 5.20 6.40
GILD 141205P00114000 P 12/05/14 114.0 5.85 6.95
GILD 141205P00115000 P 12/05/14 115.0 5.85 7.60
GILD 141205P00116000 P 12/05/14 116.0 6.55 8.35
GILD 141205P00117000 P 12/05/14 117.0 7.20 8.95
GILD 141205P00118000 P 12/05/14 118.0 7.95 9.65
GILD 141205P00119000 P 12/05/14 119.0 8.75 10.45
GILD 141205P00120000 P 12/05/14 120.0 8.50 11.20
GILD 141205P00121000 P 12/05/14 121.0 10.25 12.05
GILD 141205P00122000 P 12/05/14 122.0 11.10 12.80
GILD 141205P00123000 P 12/05/14 123.0 11.90 13.75
GILD 141205P00124000 P 12/05/14 124.0 12.75 14.55
GILD 141205P00125000 P 12/05/14 125.0 13.60 15.35
GILD 141205P00126000 P 12/05/14 126.0 13.70 16.40
GILD 141205P00130000 P 12/05/14 130.0 18.10 19.95
GILD 141205P00135000 P 12/05/14 135.0 22.85 24.80
GILD 141205P00140000 P 12/05/14 140.0 26.95 29.60
GILD 141212C00080000 C 12/12/14 80.0 30.90 33.00
GILD 141212C00085000 C 12/12/14 85.0 26.05 27.75
GILD 141212C00090000 C 12/12/14 90.0 21.25 23.35
GILD 141212C00095000 C 12/12/14 95.0 16.40 18.25
GILD 141212C00096000 C 12/12/14 96.0 15.65 18.20
GILD 141212C00097000 C 12/12/14 97.0 14.75 16.55
GILD 141212C00098000 C 12/12/14 98.0 14.00 15.70
GILD 141212C00099000 C 12/12/14 99.0 13.15 14.85
GILD 141212C00100000 C 12/12/14 100.0 12.25 13.90
GILD 141212C00101000 C 12/12/14 101.0 11.50 14.00
GILD 141212C00102000 C 12/12/14 102.0 10.75 12.45
GILD 141212C00103000 C 12/12/14 103.0 10.05 11.70
GILD 141212C00104000 C 12/12/14 104.0 9.30 11.00
GILD 141212C00105000 C 12/12/14 105.0 8.55 10.00
GILD 141212C00106000 C 12/12/14 106.0 7.90 10.40
GILD 141212C00107000 C 12/12/14 107.0 7.30 9.80
GILD 141212C00108000 C 12/12/14 108.0 6.70 8.45
GILD 141212C00109000 C 12/12/14 109.0 6.15 8.60
GILD 141212C00110000 C 12/12/14 110.0 5.65 6.85
GILD 141212C00111000 C 12/12/14 111.0 5.25 6.85
GILD 141212C00112000 C 12/12/14 112.0 4.80 5.80
GILD 141212C00113000 C 12/12/14 113.0 4.25 5.30
GILD 141212C00114000 C 12/12/14 114.0 3.80 4.70
GILD 141212C00115000 C 12/12/14 115.0 3.40 4.45
GILD 141212C00116000 C 12/12/14 116.0 3.05 4.80
GILD 141212C00117000 C 12/12/14 117.0 2.68 4.70
GILD 141212C00118000 C 12/12/14 118.0 2.47 3.95
GILD 141212C00119000 C 12/12/14 119.0 2.22 3.65
GILD 141212C00120000 C 12/12/14 120.0 2.00 2.78
GILD 141212C00121000 C 12/12/14 121.0 1.80 2.84
GILD 141212C00122000 C 12/12/14 122.0 1.47 2.76
GILD 141212C00123000 C 12/12/14 123.0 1.13 3.65
GILD 141212C00124000 C 12/12/14 124.0 1.01 2.30
GILD 141212C00125000 C 12/12/14 125.0 1.08 1.74
GILD 141212C00126000 C 12/12/14 126.0 0.96 1.82
GILD 141212C00130000 C 12/12/14 130.0 0.45 1.11
GILD 141212C00135000 C 12/12/14 135.0 0.25 0.71
GILD 141212C00140000 C 12/12/14 140.0 0.25 0.50
GILD 141212P00080000 P 12/12/14 80.0 0.00 0.27
GILD 141212P00085000 P 12/12/14 85.0 0.00 0.47
GILD 141212P00090000 P 12/12/14 90.0 0.22 0.54
GILD 141212P00095000 P 12/12/14 95.0 0.36 0.98
GILD 141212P00096000 P 12/12/14 96.0 0.68 1.11
GILD 141212P00097000 P 12/12/14 97.0 0.67 1.27
GILD 141212P00098000 P 12/12/14 98.0 0.38 1.45
GILD 141212P00099000 P 12/12/14 99.0 0.96 1.76
GILD 141212P00100000 P 12/12/14 100.0 1.30 1.95
GILD 141212P00101000 P 12/12/14 101.0 1.64 2.17
GILD 141212P00102000 P 12/12/14 102.0 1.43 2.42
GILD 141212P00103000 P 12/12/14 103.0 1.56 2.64
GILD 141212P00104000 P 12/12/14 104.0 1.63 2.98
GILD 141212P00105000 P 12/12/14 105.0 1.60 3.20
GILD 141212P00106000 P 12/12/14 106.0 2.17 3.60
GILD 141212P00107000 P 12/12/14 107.0 2.49 3.95
GILD 141212P00108000 P 12/12/14 108.0 2.42 4.40
GILD 141212P00109000 P 12/12/14 109.0 2.87 4.85
GILD 141212P00110000 P 12/12/14 110.0 3.40 5.35
GILD 141212P00111000 P 12/12/14 111.0 4.45 5.50
GILD 141212P00112000 P 12/12/14 112.0 5.15 6.05
GILD 141212P00113000 P 12/12/14 113.0 5.45 6.55
GILD 141212P00114000 P 12/12/14 114.0 6.35 7.55
GILD 141212P00115000 P 12/12/14 115.0 6.05 8.15
GILD 141212P00116000 P 12/12/14 116.0 7.00 8.75
GILD 141212P00117000 P 12/12/14 117.0 7.70 9.50
GILD 141212P00118000 P 12/12/14 118.0 8.40 10.20
GILD 141212P00119000 P 12/12/14 119.0 8.70 10.95
GILD 141212P00120000 P 12/12/14 120.0 9.95 11.70
GILD 141212P00121000 P 12/12/14 121.0 10.70 12.45
GILD 141212P00122000 P 12/12/14 122.0 11.45 13.40
GILD 141212P00123000 P 12/12/14 123.0 11.25 14.05
GILD 141212P00124000 P 12/12/14 124.0 13.10 14.95
GILD 141212P00125000 P 12/12/14 125.0 13.95 15.80
GILD 141212P00126000 P 12/12/14 126.0 14.80 16.65
GILD 141212P00130000 P 12/12/14 130.0 18.35 20.20
GILD 141212P00135000 P 12/12/14 135.0 23.00 24.85
GILD 141212P00140000 P 12/12/14 140.0 26.70 29.75
GILD 141220C00050000 C 12/20/14 50.0 59.90 64.00
GILD 141220C00055000 C 12/20/14 55.0 54.80 59.00
GILD 141220C00060000 C 12/20/14 60.0 49.80 54.00
GILD 141220C00065000 C 12/20/14 65.0 44.80 49.00
GILD 141220C00070000 C 12/20/14 70.0 40.00 44.10
GILD 141220C00075000 C 12/20/14 75.0 35.65 38.40
GILD 141220C00080000 C 12/20/14 80.0 30.75 32.65
GILD 141220C00085000 C 12/20/14 85.0 25.95 27.85
GILD 141220C00087500 C 12/20/14 87.5 23.50 26.25
GILD 141220C00090000 C 12/20/14 90.0 21.25 23.90
GILD 141220C00092500 C 12/20/14 92.5 18.90 20.80
GILD 141220C00095000 C 12/20/14 95.0 16.75 18.50
GILD 141220C00097500 C 12/20/14 97.5 14.60 16.30
GILD 141220C00100000 C 12/20/14 100.0 13.40 14.25
GILD 141220C00105000 C 12/20/14 105.0 10.00 10.55
GILD 141220C00110000 C 12/20/14 110.0 7.10 7.30
GILD 141220C00115000 C 12/20/14 115.0 4.70 4.85
GILD 141220C00120000 C 12/20/14 120.0 3.00 3.25
GILD 141220C00125000 C 12/20/14 125.0 1.67 2.00
GILD 141220C00130000 C 12/20/14 130.0 1.01 1.26
GILD 141220C00135000 C 12/20/14 135.0 0.49 0.68
GILD 141220C00140000 C 12/20/14 140.0 0.23 0.58
GILD 141220C00145000 C 12/20/14 145.0 0.12 0.40
GILD 141220C00150000 C 12/20/14 150.0 0.03 0.49
GILD 141220C00155000 C 12/20/14 155.0 0.00 0.23
GILD 141220P00050000 P 12/20/14 50.0 0.00 0.06
GILD 141220P00055000 P 12/20/14 55.0 0.00 0.06
GILD 141220P00060000 P 12/20/14 60.0 0.00 0.10
GILD 141220P00065000 P 12/20/14 65.0 0.00 0.20
GILD 141220P00070000 P 12/20/14 70.0 0.03 0.21
GILD 141220P00075000 P 12/20/14 75.0 0.08 0.17
GILD 141220P00080000 P 12/20/14 80.0 0.14 0.40
GILD 141220P00085000 P 12/20/14 85.0 0.28 0.60
GILD 141220P00087500 P 12/20/14 87.5 0.39 0.71
GILD 141220P00090000 P 12/20/14 90.0 0.50 0.83
GILD 141220P00092500 P 12/20/14 92.5 0.81 0.90
GILD 141220P00095000 P 12/20/14 95.0 0.96 1.28
GILD 141220P00097500 P 12/20/14 97.5 1.42 1.60
GILD 141220P00100000 P 12/20/14 100.0 1.92 2.12
GILD 141220P00105000 P 12/20/14 105.0 3.20 3.50
GILD 141220P00110000 P 12/20/14 110.0 5.15 5.50
GILD 141220P00115000 P 12/20/14 115.0 7.70 8.25
GILD 141220P00120000 P 12/20/14 120.0 10.95 12.10
GILD 141220P00125000 P 12/20/14 125.0 14.60 16.00
GILD 141220P00130000 P 12/20/14 130.0 17.75 20.40
GILD 141220P00135000 P 12/20/14 135.0 22.35 25.10
GILD 141220P00140000 P 12/20/14 140.0 27.10 29.90
GILD 141220P00145000 P 12/20/14 145.0 32.00 34.65
GILD 141220P00150000 P 12/20/14 150.0 36.90 39.55
GILD 141220P00155000 P 12/20/14 155.0 41.90 44.60
GILD 150117C00020000 C 01/17/15 20.0 89.75 93.70
GILD 150117C00022500 C 01/17/15 22.5 87.25 91.20
GILD 150117C00025000 C 01/17/15 25.0 84.60 89.00
GILD 150117C00027500 C 01/17/15 27.5 82.10 86.65
GILD 150117C00030000 C 01/17/15 30.0 79.70 84.10
GILD 150117C00031250 C 01/17/15 31.3 78.30 82.75
GILD 150117C00032500 C 01/17/15 32.5 77.30 81.40
GILD 150117C00033750 C 01/17/15 33.8 76.00 80.30
GILD 150117C00035000 C 01/17/15 35.0 74.60 79.00
GILD 150117C00036250 C 01/17/15 36.3 73.35 77.85
GILD 150117C00037500 C 01/17/15 37.5 72.10 76.65
GILD 150117C00038750 C 01/17/15 38.8 70.85 75.00
GILD 150117C00040000 C 01/17/15 40.0 69.75 74.00
GILD 150117C00041250 C 01/17/15 41.3 68.55 72.85
GILD 150117C00042500 C 01/17/15 42.5 67.15 71.70
GILD 150117C00043750 C 01/17/15 43.8 66.00 70.50
GILD 150117C00045000 C 01/17/15 45.0 64.80 68.75
GILD 150117C00047500 C 01/17/15 47.5 64.00 66.65
GILD 150117C00050000 C 01/17/15 50.0 59.85 64.00
GILD 150117C00052500 C 01/17/15 52.5 57.35 61.30
GILD 150117C00055000 C 01/17/15 55.0 54.85 59.00
GILD 150117C00057500 C 01/17/15 57.5 52.40 56.70
GILD 150117C00060000 C 01/17/15 60.0 49.90 53.85
GILD 150117C00062500 C 01/17/15 62.5 48.05 50.60
GILD 150117C00065000 C 01/17/15 65.0 45.60 47.30
GILD 150117C00067500 C 01/17/15 67.5 43.15 46.00
GILD 150117C00070000 C 01/17/15 70.0 41.60 42.40
GILD 150117C00072500 C 01/17/15 72.5 38.20 40.20
GILD 150117C00075000 C 01/17/15 75.0 35.70 38.10
GILD 150117C00077500 C 01/17/15 77.5 33.45 35.15
GILD 150117C00080000 C 01/17/15 80.0 31.75 32.95
GILD 150117C00082500 C 01/17/15 82.5 28.50 30.45
GILD 150117C00085000 C 01/17/15 85.0 26.95 28.30
GILD 150117C00087500 C 01/17/15 87.5 24.45 25.95
GILD 150117C00090000 C 01/17/15 90.0 22.60 23.75
GILD 150117C00092500 C 01/17/15 92.5 20.25 21.30
GILD 150117C00095000 C 01/17/15 95.0 18.50 19.20
GILD 150117C00097500 C 01/17/15 97.5 16.00 17.20
GILD 150117C00100000 C 01/17/15 100.0 15.00 15.30
GILD 150117C00105000 C 01/17/15 105.0 11.50 11.80
GILD 150117C00110000 C 01/17/15 110.0 8.65 8.85
GILD 150117C00115000 C 01/17/15 115.0 6.20 6.40
GILD 150117C00120000 C 01/17/15 120.0 4.50 4.60
GILD 150117C00125000 C 01/17/15 125.0 3.10 3.20
GILD 150117C00130000 C 01/17/15 130.0 2.02 2.19
GILD 150117C00135000 C 01/17/15 135.0 1.45 1.49
GILD 150117C00140000 C 01/17/15 140.0 0.84 1.00
GILD 150117C00145000 C 01/17/15 145.0 0.55 0.69
GILD 150117C00150000 C 01/17/15 150.0 0.36 0.48
GILD 150117C00155000 C 01/17/15 155.0 0.22 0.39
GILD 150117C00160000 C 01/17/15 160.0 0.13 0.30
GILD 150117P00020000 P 01/17/15 20.0 0.00 0.02
GILD 150117P00022500 P 01/17/15 22.5 0.00 0.02
GILD 150117P00025000 P 01/17/15 25.0 0.00 0.02
GILD 150117P00027500 P 01/17/15 27.5 0.00 0.03
GILD 150117P00030000 P 01/17/15 30.0 0.00 0.05
GILD 150117P00031250 P 01/17/15 31.3 0.00 0.07
GILD 150117P00032500 P 01/17/15 32.5 0.00 0.05
GILD 150117P00033750 P 01/17/15 33.8 0.00 0.10
GILD 150117P00035000 P 01/17/15 35.0 0.00 0.05
GILD 150117P00036250 P 01/17/15 36.3 0.00 0.05
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.10
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.05
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.05
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.05
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.08
GILD 150117P00043750 P 01/17/15 43.8 0.00 0.12
GILD 150117P00045000 P 01/17/15 45.0 0.00 0.09
GILD 150117P00047500 P 01/17/15 47.5 0.01 0.09
GILD 150117P00050000 P 01/17/15 50.0 0.01 0.12
GILD 150117P00052500 P 01/17/15 52.5 0.00 0.10
GILD 150117P00055000 P 01/17/15 55.0 0.04 0.13
GILD 150117P00057500 P 01/17/15 57.5 0.02 0.15
GILD 150117P00060000 P 01/17/15 60.0 0.05 0.15
GILD 150117P00062500 P 01/17/15 62.5 0.04 0.18
GILD 150117P00065000 P 01/17/15 65.0 0.13 0.15
GILD 150117P00067500 P 01/17/15 67.5 0.15 0.24
GILD 150117P00070000 P 01/17/15 70.0 0.19 0.26
GILD 150117P00072500 P 01/17/15 72.5 0.20 0.30
GILD 150117P00075000 P 01/17/15 75.0 0.26 0.38
GILD 150117P00077500 P 01/17/15 77.5 0.33 0.52
GILD 150117P00080000 P 01/17/15 80.0 0.46 0.52
GILD 150117P00082500 P 01/17/15 82.5 0.60 0.68
GILD 150117P00085000 P 01/17/15 85.0 0.72 0.87
GILD 150117P00087500 P 01/17/15 87.5 0.87 1.06
GILD 150117P00090000 P 01/17/15 90.0 1.14 1.33
GILD 150117P00092500 P 01/17/15 92.5 1.49 1.65
GILD 150117P00095000 P 01/17/15 95.0 1.89 2.00
GILD 150117P00097500 P 01/17/15 97.5 2.38 2.55
GILD 150117P00100000 P 01/17/15 100.0 2.94 3.15
GILD 150117P00105000 P 01/17/15 105.0 4.50 4.75
GILD 150117P00110000 P 01/17/15 110.0 6.55 6.80
GILD 150117P00115000 P 01/17/15 115.0 9.15 9.45
GILD 150117P00120000 P 01/17/15 120.0 12.30 12.60
GILD 150117P00125000 P 01/17/15 125.0 15.90 16.25
GILD 150117P00130000 P 01/17/15 130.0 19.05 21.35
GILD 150117P00135000 P 01/17/15 135.0 22.95 25.65
GILD 150117P00140000 P 01/17/15 140.0 27.55 30.45
GILD 150117P00145000 P 01/17/15 145.0 32.30 35.05
GILD 150117P00150000 P 01/17/15 150.0 37.10 39.85
GILD 150117P00155000 P 01/17/15 155.0 42.00 44.65
GILD 150117P00160000 P 01/17/15 160.0 46.90 49.55
GILD 150220C00045000 C 02/20/15 45.0 64.65 69.00
GILD 150220C00050000 C 02/20/15 50.0 59.85 64.30
GILD 150220C00055000 C 02/20/15 55.0 55.45 58.40
GILD 150220C00060000 C 02/20/15 60.0 50.70 54.10
GILD 150220C00065000 C 02/20/15 65.0 45.75 48.55
GILD 150220C00070000 C 02/20/15 70.0 40.90 43.75
GILD 150220C00072500 C 02/20/15 72.5 38.45 41.30
GILD 150220C00075000 C 02/20/15 75.0 36.10 38.95
GILD 150220C00077500 C 02/20/15 77.5 33.75 35.90
GILD 150220C00080000 C 02/20/15 80.0 32.00 33.50
GILD 150220C00082500 C 02/20/15 82.5 29.15 31.25
GILD 150220C00085000 C 02/20/15 85.0 26.90 29.05
GILD 150220C00087500 C 02/20/15 87.5 24.80 27.40
GILD 150220C00090000 C 02/20/15 90.0 22.75 25.25
GILD 150220C00092500 C 02/20/15 92.5 21.20 22.50
GILD 150220C00095000 C 02/20/15 95.0 19.85 20.40
GILD 150220C00097500 C 02/20/15 97.5 17.60 18.50
GILD 150220C00100000 C 02/20/15 100.0 16.30 16.70
GILD 150220C00105000 C 02/20/15 105.0 12.95 13.45
GILD 150220C00110000 C 02/20/15 110.0 10.40 10.60
GILD 150220C00115000 C 02/20/15 115.0 8.05 8.20
GILD 150220C00120000 C 02/20/15 120.0 6.15 6.30
GILD 150220C00125000 C 02/20/15 125.0 4.35 4.75
GILD 150220C00130000 C 02/20/15 130.0 3.30 3.55
GILD 150220C00135000 C 02/20/15 135.0 2.55 2.63
GILD 150220C00140000 C 02/20/15 140.0 1.75 1.93
GILD 150220C00145000 C 02/20/15 145.0 1.22 1.43
GILD 150220C00150000 C 02/20/15 150.0 0.88 1.05
GILD 150220C00155000 C 02/20/15 155.0 0.64 0.80
GILD 150220C00160000 C 02/20/15 160.0 0.47 0.61
GILD 150220C00165000 C 02/20/15 165.0 0.32 0.49
GILD 150220P00045000 P 02/20/15 45.0 0.00 0.10
GILD 150220P00050000 P 02/20/15 50.0 0.00 0.13
GILD 150220P00055000 P 02/20/15 55.0 0.04 0.18
GILD 150220P00060000 P 02/20/15 60.0 0.09 0.24
GILD 150220P00065000 P 02/20/15 65.0 0.17 0.29
GILD 150220P00070000 P 02/20/15 70.0 0.29 0.40
GILD 150220P00072500 P 02/20/15 72.5 0.37 0.59
GILD 150220P00075000 P 02/20/15 75.0 0.48 0.67
GILD 150220P00077500 P 02/20/15 77.5 0.60 0.75
GILD 150220P00080000 P 02/20/15 80.0 0.77 0.98
GILD 150220P00082500 P 02/20/15 82.5 0.97 1.18
GILD 150220P00085000 P 02/20/15 85.0 1.29 1.45
GILD 150220P00087500 P 02/20/15 87.5 1.57 1.77
GILD 150220P00090000 P 02/20/15 90.0 1.97 2.16
GILD 150220P00092500 P 02/20/15 92.5 2.44 2.61
GILD 150220P00095000 P 02/20/15 95.0 2.96 3.15
GILD 150220P00097500 P 02/20/15 97.5 3.55 3.80
GILD 150220P00100000 P 02/20/15 100.0 4.30 4.55
GILD 150220P00105000 P 02/20/15 105.0 5.95 6.30
GILD 150220P00110000 P 02/20/15 110.0 8.20 8.50
GILD 150220P00115000 P 02/20/15 115.0 10.85 11.10
GILD 150220P00120000 P 02/20/15 120.0 13.90 14.20
GILD 150220P00125000 P 02/20/15 125.0 17.35 17.70
GILD 150220P00130000 P 02/20/15 130.0 21.15 21.50
GILD 150220P00135000 P 02/20/15 135.0 24.80 26.95
GILD 150220P00140000 P 02/20/15 140.0 29.05 31.25
GILD 150220P00145000 P 02/20/15 145.0 33.60 35.80
GILD 150220P00150000 P 02/20/15 150.0 38.25 40.35
GILD 150220P00155000 P 02/20/15 155.0 43.00 45.25
GILD 150220P00160000 P 02/20/15 160.0 47.80 49.95
GILD 150220P00165000 P 02/20/15 165.0 52.70 55.00
GILD 150515C00050000 C 05/15/15 50.0 60.60 63.90
GILD 150515C00055000 C 05/15/15 55.0 55.70 59.00
GILD 150515C00060000 C 05/15/15 60.0 50.90 54.15
GILD 150515C00065000 C 05/15/15 65.0 46.15 49.35
GILD 150515C00070000 C 05/15/15 70.0 41.95 44.10
GILD 150515C00075000 C 05/15/15 75.0 36.95 39.60
GILD 150515C00080000 C 05/15/15 80.0 33.65 35.20
GILD 150515C00085000 C 05/15/15 85.0 29.00 31.35
GILD 150515C00087500 C 05/15/15 87.5 26.55 29.45
GILD 150515C00090000 C 05/15/15 90.0 25.80 27.35
GILD 150515C00092500 C 05/15/15 92.5 22.70 25.75
GILD 150515C00095000 C 05/15/15 95.0 22.00 22.75
GILD 150515C00097500 C 05/15/15 97.5 20.55 21.10
GILD 150515C00100000 C 05/15/15 100.0 18.95 19.50
GILD 150515C00105000 C 05/15/15 105.0 16.00 16.50
GILD 150515C00110000 C 05/15/15 110.0 13.40 13.85
GILD 150515C00115000 C 05/15/15 115.0 11.05 11.50
GILD 150515C00120000 C 05/15/15 120.0 9.00 9.50
GILD 150515C00125000 C 05/15/15 125.0 7.30 7.90
GILD 150515C00130000 C 05/15/15 130.0 5.80 6.20
GILD 150515C00135000 C 05/15/15 135.0 4.65 5.05
GILD 150515C00140000 C 05/15/15 140.0 3.65 4.05
GILD 150515C00145000 C 05/15/15 145.0 2.94 3.25
GILD 150515C00150000 C 05/15/15 150.0 2.40 2.55
GILD 150515C00155000 C 05/15/15 155.0 1.88 2.03
GILD 150515C00160000 C 05/15/15 160.0 1.47 1.64
GILD 150515C00165000 C 05/15/15 165.0 1.14 1.28
GILD 150515C00170000 C 05/15/15 170.0 0.90 1.04
GILD 150515P00050000 P 05/15/15 50.0 0.07 0.26
GILD 150515P00055000 P 05/15/15 55.0 0.15 0.36
GILD 150515P00060000 P 05/15/15 60.0 0.28 0.49
GILD 150515P00065000 P 05/15/15 65.0 0.48 0.69
GILD 150515P00070000 P 05/15/15 70.0 0.78 1.00
GILD 150515P00075000 P 05/15/15 75.0 1.23 1.42
GILD 150515P00080000 P 05/15/15 80.0 1.86 2.08
GILD 150515P00085000 P 05/15/15 85.0 2.72 2.92
GILD 150515P00087500 P 05/15/15 87.5 3.20 3.45
GILD 150515P00090000 P 05/15/15 90.0 3.80 3.90
GILD 150515P00092500 P 05/15/15 92.5 4.45 4.65
GILD 150515P00095000 P 05/15/15 95.0 5.20 5.40
GILD 150515P00097500 P 05/15/15 97.5 6.00 6.25
GILD 150515P00100000 P 05/15/15 100.0 6.90 7.15
GILD 150515P00105000 P 05/15/15 105.0 8.90 9.15
GILD 150515P00110000 P 05/15/15 110.0 11.30 12.00
GILD 150515P00115000 P 05/15/15 115.0 13.95 14.45
GILD 150515P00120000 P 05/15/15 120.0 16.90 18.00
GILD 150515P00125000 P 05/15/15 125.0 20.15 21.40
GILD 150515P00130000 P 05/15/15 130.0 23.60 25.05
GILD 150515P00135000 P 05/15/15 135.0 27.45 27.85
GILD 150515P00140000 P 05/15/15 140.0 31.50 31.90
GILD 150515P00145000 P 05/15/15 145.0 34.80 37.40
GILD 150515P00150000 P 05/15/15 150.0 38.80 41.65
GILD 150515P00155000 P 05/15/15 155.0 43.65 46.25
GILD 150515P00160000 P 05/15/15 160.0 47.95 51.05
GILD 150515P00165000 P 05/15/15 165.0 53.00 55.80
GILD 150515P00170000 P 05/15/15 170.0 57.75 60.60
GILD 160115C00035000 C 01/15/16 35.0 75.00 79.75
GILD 160115C00040000 C 01/15/16 40.0 70.00 74.50
GILD 160115C00045000 C 01/15/16 45.0 65.50 70.00
GILD 160115C00050000 C 01/15/16 50.0 60.60 63.00
GILD 160115C00055000 C 01/15/16 55.0 56.00 60.65
GILD 160115C00057500 C 01/15/16 57.5 53.70 58.00
GILD 160115C00060000 C 01/15/16 60.0 52.20 55.25
GILD 160115C00062500 C 01/15/16 62.5 50.00 53.00
GILD 160115C00065000 C 01/15/16 65.0 47.90 50.90
GILD 160115C00067500 C 01/15/16 67.5 45.80 48.80
GILD 160115C00070000 C 01/15/16 70.0 44.50 45.90
GILD 160115C00072500 C 01/15/16 72.5 41.95 43.95
GILD 160115C00075000 C 01/15/16 75.0 41.20 41.85
GILD 160115C00077500 C 01/15/16 77.5 38.20 40.05
GILD 160115C00080000 C 01/15/16 80.0 36.50 38.15
GILD 160115C00082500 C 01/15/16 82.5 34.30 37.40
GILD 160115C00085000 C 01/15/16 85.0 32.50 35.65
GILD 160115C00087500 C 01/15/16 87.5 30.85 32.80
GILD 160115C00090000 C 01/15/16 90.0 30.30 31.15
GILD 160115C00092500 C 01/15/16 92.5 27.55 29.75
GILD 160115C00095000 C 01/15/16 95.0 26.40 27.65
GILD 160115C00097500 C 01/15/16 97.5 25.20 26.65
GILD 160115C00100000 C 01/15/16 100.0 24.35 25.20
GILD 160115C00105000 C 01/15/16 105.0 21.65 22.55
GILD 160115C00110000 C 01/15/16 110.0 19.50 19.90
GILD 160115C00115000 C 01/15/16 115.0 17.20 17.75
GILD 160115C00120000 C 01/15/16 120.0 15.30 15.70
GILD 160115C00125000 C 01/15/16 125.0 13.55 13.90
GILD 160115C00130000 C 01/15/16 130.0 11.40 12.25
GILD 160115C00135000 C 01/15/16 135.0 9.95 10.95
GILD 160115C00140000 C 01/15/16 140.0 8.95 9.45
GILD 160115C00145000 C 01/15/16 145.0 7.55 8.35
GILD 160115C00150000 C 01/15/16 150.0 6.65 7.30
GILD 160115C00155000 C 01/15/16 155.0 5.75 6.75
GILD 160115C00160000 C 01/15/16 160.0 5.10 5.90
GILD 160115C00165000 C 01/15/16 165.0 4.35 4.80
GILD 160115C00170000 C 01/15/16 170.0 3.80 4.20
GILD 160115P00035000 P 01/15/16 35.0 0.10 0.32
GILD 160115P00040000 P 01/15/16 40.0 0.21 0.42
GILD 160115P00045000 P 01/15/16 45.0 0.40 0.59
GILD 160115P00050000 P 01/15/16 50.0 0.62 0.88
GILD 160115P00055000 P 01/15/16 55.0 0.97 1.12
GILD 160115P00057500 P 01/15/16 57.5 1.19 1.49
GILD 160115P00060000 P 01/15/16 60.0 1.45 1.60
GILD 160115P00062500 P 01/15/16 62.5 1.72 2.09
GILD 160115P00065000 P 01/15/16 65.0 2.08 2.45
GILD 160115P00067500 P 01/15/16 67.5 1.80 2.84
GILD 160115P00070000 P 01/15/16 70.0 2.55 3.20
GILD 160115P00072500 P 01/15/16 72.5 2.50 3.75
GILD 160115P00075000 P 01/15/16 75.0 2.90 4.25
GILD 160115P00077500 P 01/15/16 77.5 4.45 4.85
GILD 160115P00080000 P 01/15/16 80.0 5.00 5.45
GILD 160115P00082500 P 01/15/16 82.5 5.80 6.10
GILD 160115P00085000 P 01/15/16 85.0 6.50 6.80
GILD 160115P00087500 P 01/15/16 87.5 7.30 7.60
GILD 160115P00090000 P 01/15/16 90.0 8.15 8.45
GILD 160115P00092500 P 01/15/16 92.5 8.95 9.35
GILD 160115P00095000 P 01/15/16 95.0 10.05 10.55
GILD 160115P00097500 P 01/15/16 97.5 11.00 11.55
GILD 160115P00100000 P 01/15/16 100.0 12.05 12.65
GILD 160115P00105000 P 01/15/16 105.0 14.35 14.95
GILD 160115P00110000 P 01/15/16 110.0 16.90 17.80
GILD 160115P00115000 P 01/15/16 115.0 19.65 20.80
GILD 160115P00120000 P 01/15/16 120.0 22.70 23.90
GILD 160115P00125000 P 01/15/16 125.0 25.80 26.65
GILD 160115P00130000 P 01/15/16 130.0 29.15 30.55
GILD 160115P00135000 P 01/15/16 135.0 32.65 34.20
GILD 160115P00140000 P 01/15/16 140.0 36.35 37.80
GILD 160115P00145000 P 01/15/16 145.0 40.15 41.90
GILD 160115P00150000 P 01/15/16 150.0 44.20 45.95
GILD 160115P00155000 P 01/15/16 155.0 48.30 50.20
GILD 160115P00160000 P 01/15/16 160.0 50.80 54.40
GILD 160115P00165000 P 01/15/16 165.0 55.35 58.70
GILD 160115P00170000 P 01/15/16 170.0 59.80 63.25
GILD 170120C00050000 C 01/20/17 50.0 63.25 67.40
GILD 170120C00055000 C 01/20/17 55.0 59.35 62.60
GILD 170120C00060000 C 01/20/17 60.0 55.00 59.00
GILD 170120C00065000 C 01/20/17 65.0 51.85 55.45
GILD 170120C00070000 C 01/20/17 70.0 48.20 51.85
GILD 170120C00075000 C 01/20/17 75.0 44.85 48.50
GILD 170120C00080000 C 01/20/17 80.0 42.25 45.25
GILD 170120C00085000 C 01/20/17 85.0 39.00 41.70
GILD 170120C00087500 C 01/20/17 87.5 36.95 40.25
GILD 170120C00090000 C 01/20/17 90.0 35.55 38.85
GILD 170120C00092500 C 01/20/17 92.5 34.15 37.50
GILD 170120C00095000 C 01/20/17 95.0 32.80 36.50
GILD 170120C00097500 C 01/20/17 97.5 31.70 35.45
GILD 170120C00100000 C 01/20/17 100.0 31.10 33.70
GILD 170120C00105000 C 01/20/17 105.0 27.95 31.20
GILD 170120C00110000 C 01/20/17 110.0 26.25 29.50
GILD 170120C00115000 C 01/20/17 115.0 23.90 27.10
GILD 170120C00120000 C 01/20/17 120.0 22.00 25.65
GILD 170120C00125000 C 01/20/17 125.0 21.40 23.60
GILD 170120C00130000 C 01/20/17 130.0 19.00 21.65
GILD 170120C00135000 C 01/20/17 135.0 17.45 19.85
GILD 170120C00140000 C 01/20/17 140.0 16.05 17.80
GILD 170120C00145000 C 01/20/17 145.0 14.05 17.75
GILD 170120C00150000 C 01/20/17 150.0 12.80 16.20
GILD 170120C00155000 C 01/20/17 155.0 11.70 15.10
GILD 170120C00160000 C 01/20/17 160.0 10.75 13.00
GILD 170120C00165000 C 01/20/17 165.0 10.40 13.15
GILD 170120C00170000 C 01/20/17 170.0 8.90 12.30
GILD 170120P00050000 P 01/20/17 50.0 0.68 3.00
GILD 170120P00055000 P 01/20/17 55.0 2.05 3.30
GILD 170120P00060000 P 01/20/17 60.0 1.97 5.15
GILD 170120P00065000 P 01/20/17 65.0 2.80 5.85
GILD 170120P00070000 P 01/20/17 70.0 4.15 7.25
GILD 170120P00075000 P 01/20/17 75.0 6.95 8.00
GILD 170120P00080000 P 01/20/17 80.0 8.55 9.70
GILD 170120P00085000 P 01/20/17 85.0 10.40 12.35
GILD 170120P00087500 P 01/20/17 87.5 11.20 13.30
GILD 170120P00090000 P 01/20/17 90.0 11.35 14.35
GILD 170120P00092500 P 01/20/17 92.5 12.45 15.50
GILD 170120P00095000 P 01/20/17 95.0 13.60 15.90
GILD 170120P00097500 P 01/20/17 97.5 14.45 17.00
GILD 170120P00100000 P 01/20/17 100.0 17.00 18.95
GILD 170120P00105000 P 01/20/17 105.0 18.60 22.00
GILD 170120P00110000 P 01/20/17 110.0 20.95 24.05
GILD 170120P00115000 P 01/20/17 115.0 25.35 28.00
GILD 170120P00120000 P 01/20/17 120.0 27.30 30.25
GILD 170120P00125000 P 01/20/17 125.0 30.45 34.40
GILD 170120P00130000 P 01/20/17 130.0 33.90 37.60
GILD 170120P00135000 P 01/20/17 135.0 37.20 40.30
GILD 170120P00140000 P 01/20/17 140.0 40.10 43.45
GILD 170120P00145000 P 01/20/17 145.0 43.80 47.60
GILD 170120P00150000 P 01/20/17 150.0 47.50 51.05
GILD 170120P00155000 P 01/20/17 155.0 52.00 55.30
GILD 170120P00160000 P 01/20/17 160.0 55.50 59.30
GILD 170120P00165000 P 01/20/17 165.0 60.05 63.05
GILD 170120P00170000 P 01/20/17 170.0 64.20 67.50

OPRA data is delayed 15 minutes.