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 (2017-04-07)Premium Content

Gilead Sciences Inc (GILD)
As of Jun 26 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 170630C00055000 C 06/30/17 55.0 16.10 16.60
GILD 170630C00055500 C 06/30/17 55.5 15.10 16.35
GILD 170630C00056000 C 06/30/17 56.0 14.85 15.75
GILD 170630C00056500 C 06/30/17 56.5 14.10 15.00
GILD 170630C00057000 C 06/30/17 57.0 13.50 14.60
GILD 170630C00057500 C 06/30/17 57.5 13.05 14.10
GILD 170630C00058000 C 06/30/17 58.0 13.00 13.60
GILD 170630C00058500 C 06/30/17 58.5 12.40 13.10
GILD 170630C00059000 C 06/30/17 59.0 11.85 12.50
GILD 170630C00059500 C 06/30/17 59.5 11.55 12.90
GILD 170630C00060000 C 06/30/17 60.0 11.10 11.50
GILD 170630C00060500 C 06/30/17 60.5 10.25 11.00
GILD 170630C00061000 C 06/30/17 61.0 10.00 10.55
GILD 170630C00061500 C 06/30/17 61.5 9.65 9.95
GILD 170630C00062000 C 06/30/17 62.0 9.15 9.35
GILD 170630C00062500 C 06/30/17 62.5 8.30 9.20
GILD 170630C00063000 C 06/30/17 63.0 8.15 8.45
GILD 170630C00063500 C 06/30/17 63.5 7.65 7.95
GILD 170630C00064000 C 06/30/17 64.0 7.15 7.35
GILD 170630C00064500 C 06/30/17 64.5 6.65 6.90
GILD 170630C00065000 C 06/30/17 65.0 6.15 6.35
GILD 170630C00065500 C 06/30/17 65.5 5.65 5.85
GILD 170630C00066000 C 06/30/17 66.0 5.15 5.35
GILD 170630C00066500 C 06/30/17 66.5 4.65 4.85
GILD 170630C00067000 C 06/30/17 67.0 4.15 4.35
GILD 170630C00067500 C 06/30/17 67.5 3.65 3.85
GILD 170630C00068000 C 06/30/17 68.0 3.20 3.40
GILD 170630C00068500 C 06/30/17 68.5 2.74 2.93
GILD 170630C00069000 C 06/30/17 69.0 2.29 2.44
GILD 170630C00069500 C 06/30/17 69.5 1.87 2.05
GILD 170630C00070000 C 06/30/17 70.0 1.46 1.60
GILD 170630C00070500 C 06/30/17 70.5 1.11 1.26
GILD 170630C00071000 C 06/30/17 71.0 0.82 0.90
GILD 170630C00071500 C 06/30/17 71.5 0.59 0.70
GILD 170630C00072000 C 06/30/17 72.0 0.42 0.49
GILD 170630C00072500 C 06/30/17 72.5 0.28 0.33
GILD 170630C00073000 C 06/30/17 73.0 0.20 0.25
GILD 170630C00073500 C 06/30/17 73.5 0.14 0.18
GILD 170630C00074000 C 06/30/17 74.0 0.10 0.13
GILD 170630C00074500 C 06/30/17 74.5 0.07 0.11
GILD 170630C00075000 C 06/30/17 75.0 0.05 0.09
GILD 170630C00075500 C 06/30/17 75.5 0.04 0.07
GILD 170630C00076000 C 06/30/17 76.0 0.03 0.06
GILD 170630C00076500 C 06/30/17 76.5 0.02 0.05
GILD 170630C00077000 C 06/30/17 77.0 0.02 0.05
GILD 170630C00078000 C 06/30/17 78.0 0.01 0.04
GILD 170630C00079000 C 06/30/17 79.0 0.01 0.04
GILD 170630C00080000 C 06/30/17 80.0 0.01 0.03
GILD 170630C00081000 C 06/30/17 81.0 0.00 0.03
GILD 170630C00082000 C 06/30/17 82.0 0.00 0.08
GILD 170630C00083000 C 06/30/17 83.0 0.00 0.05
GILD 170630C00084000 C 06/30/17 84.0 0.00 0.02
GILD 170630C00085000 C 06/30/17 85.0 0.00 0.02
GILD 170630P00055000 P 06/30/17 55.0 0.00 0.02
GILD 170630P00055500 P 06/30/17 55.5 0.00 0.01
GILD 170630P00056000 P 06/30/17 56.0 0.00 0.01
GILD 170630P00056500 P 06/30/17 56.5 0.00 0.01
GILD 170630P00057000 P 06/30/17 57.0 0.00 0.01
GILD 170630P00057500 P 06/30/17 57.5 0.00 0.02
GILD 170630P00058000 P 06/30/17 58.0 0.00 0.02
GILD 170630P00058500 P 06/30/17 58.5 0.00 0.02
GILD 170630P00059000 P 06/30/17 59.0 0.00 0.02
GILD 170630P00059500 P 06/30/17 59.5 0.00 0.02
GILD 170630P00060000 P 06/30/17 60.0 0.00 0.02
GILD 170630P00060500 P 06/30/17 60.5 0.00 0.02
GILD 170630P00061000 P 06/30/17 61.0 0.00 0.02
GILD 170630P00061500 P 06/30/17 61.5 0.00 0.02
GILD 170630P00062000 P 06/30/17 62.0 0.00 0.02
GILD 170630P00062500 P 06/30/17 62.5 0.00 0.02
GILD 170630P00063000 P 06/30/17 63.0 0.00 0.02
GILD 170630P00063500 P 06/30/17 63.5 0.00 0.02
GILD 170630P00064000 P 06/30/17 64.0 0.00 0.01
GILD 170630P00064500 P 06/30/17 64.5 0.00 0.02
GILD 170630P00065000 P 06/30/17 65.0 0.00 0.06
GILD 170630P00065500 P 06/30/17 65.5 0.00 0.03
GILD 170630P00066000 P 06/30/17 66.0 0.01 0.03
GILD 170630P00066500 P 06/30/17 66.5 0.00 0.03
GILD 170630P00067000 P 06/30/17 67.0 0.00 0.04
GILD 170630P00067500 P 06/30/17 67.5 0.01 0.05
GILD 170630P00068000 P 06/30/17 68.0 0.02 0.06
GILD 170630P00068500 P 06/30/17 68.5 0.04 0.07
GILD 170630P00069000 P 06/30/17 69.0 0.07 0.12
GILD 170630P00069500 P 06/30/17 69.5 0.15 0.20
GILD 170630P00070000 P 06/30/17 70.0 0.23 0.27
GILD 170630P00070500 P 06/30/17 70.5 0.36 0.43
GILD 170630P00071000 P 06/30/17 71.0 0.55 0.64
GILD 170630P00071500 P 06/30/17 71.5 0.79 0.91
GILD 170630P00072000 P 06/30/17 72.0 1.13 1.24
GILD 170630P00072500 P 06/30/17 72.5 1.43 1.62
GILD 170630P00073000 P 06/30/17 73.0 1.82 2.05
GILD 170630P00073500 P 06/30/17 73.5 2.33 2.49
GILD 170630P00074000 P 06/30/17 74.0 2.78 2.90
GILD 170630P00074500 P 06/30/17 74.5 3.25 3.45
GILD 170630P00075000 P 06/30/17 75.0 3.75 3.90
GILD 170630P00075500 P 06/30/17 75.5 4.20 4.45
GILD 170630P00076000 P 06/30/17 76.0 4.70 4.90
GILD 170630P00076500 P 06/30/17 76.5 5.05 5.40
GILD 170630P00077000 P 06/30/17 77.0 5.60 5.90
GILD 170630P00078000 P 06/30/17 78.0 6.60 6.90
GILD 170630P00079000 P 06/30/17 79.0 7.55 8.00
GILD 170630P00080000 P 06/30/17 80.0 8.60 8.95
GILD 170630P00081000 P 06/30/17 81.0 9.60 10.25
GILD 170630P00082000 P 06/30/17 82.0 10.60 11.00
GILD 170630P00083000 P 06/30/17 83.0 11.50 12.00
GILD 170630P00084000 P 06/30/17 84.0 12.65 13.35
GILD 170630P00085000 P 06/30/17 85.0 13.50 14.40
GILD 170707C00035000 C 07/07/17 35.0 34.75 38.05
GILD 170707C00040000 C 07/07/17 40.0 29.80 33.20
GILD 170707C00045000 C 07/07/17 45.0 24.95 28.15
GILD 170707C00050000 C 07/07/17 50.0 20.90 21.85
GILD 170707C00052500 C 07/07/17 52.5 18.60 19.50
GILD 170707C00055000 C 07/07/17 55.0 16.05 16.85
GILD 170707C00055500 C 07/07/17 55.5 15.20 16.50
GILD 170707C00056000 C 07/07/17 56.0 14.95 15.80
GILD 170707C00056500 C 07/07/17 56.5 14.40 15.30
GILD 170707C00057000 C 07/07/17 57.0 14.00 14.90
GILD 170707C00057500 C 07/07/17 57.5 13.20 14.35
GILD 170707C00058000 C 07/07/17 58.0 13.05 13.80
GILD 170707C00058500 C 07/07/17 58.5 12.45 13.55
GILD 170707C00059000 C 07/07/17 59.0 11.90 12.75
GILD 170707C00059500 C 07/07/17 59.5 11.60 12.45
GILD 170707C00060000 C 07/07/17 60.0 11.05 11.60
GILD 170707C00060500 C 07/07/17 60.5 10.30 11.15
GILD 170707C00061000 C 07/07/17 61.0 9.95 10.80
GILD 170707C00061500 C 07/07/17 61.5 9.50 10.35
GILD 170707C00062000 C 07/07/17 62.0 9.10 9.60
GILD 170707C00062500 C 07/07/17 62.5 8.50 9.05
GILD 170707C00063000 C 07/07/17 63.0 7.95 8.85
GILD 170707C00063500 C 07/07/17 63.5 7.50 8.30
GILD 170707C00064000 C 07/07/17 64.0 7.10 7.45
GILD 170707C00064500 C 07/07/17 64.5 6.65 6.90
GILD 170707C00065000 C 07/07/17 65.0 6.20 6.40
GILD 170707C00065500 C 07/07/17 65.5 5.65 5.95
GILD 170707C00066000 C 07/07/17 66.0 5.20 5.40
GILD 170707C00066500 C 07/07/17 66.5 4.65 5.10
GILD 170707C00067000 C 07/07/17 67.0 4.25 4.45
GILD 170707C00067500 C 07/07/17 67.5 3.75 4.00
GILD 170707C00068000 C 07/07/17 68.0 3.30 3.50
GILD 170707C00068500 C 07/07/17 68.5 2.94 3.10
GILD 170707C00069000 C 07/07/17 69.0 2.47 2.66
GILD 170707C00069500 C 07/07/17 69.5 2.09 2.29
GILD 170707C00070000 C 07/07/17 70.0 1.74 1.93
GILD 170707C00070500 C 07/07/17 70.5 1.44 1.54
GILD 170707C00071000 C 07/07/17 71.0 1.14 1.25
GILD 170707C00071500 C 07/07/17 71.5 0.90 1.00
GILD 170707C00072000 C 07/07/17 72.0 0.70 0.80
GILD 170707C00072500 C 07/07/17 72.5 0.54 0.62
GILD 170707C00073000 C 07/07/17 73.0 0.41 0.49
GILD 170707C00073500 C 07/07/17 73.5 0.31 0.39
GILD 170707C00074000 C 07/07/17 74.0 0.23 0.32
GILD 170707C00074500 C 07/07/17 74.5 0.17 0.28
GILD 170707C00075000 C 07/07/17 75.0 0.13 0.20
GILD 170707C00075500 C 07/07/17 75.5 0.11 0.17
GILD 170707C00076000 C 07/07/17 76.0 0.08 0.15
GILD 170707C00077000 C 07/07/17 77.0 0.08 0.12
GILD 170707C00077500 C 07/07/17 77.5 0.07 0.11
GILD 170707C00078000 C 07/07/17 78.0 0.06 0.10
GILD 170707C00079000 C 07/07/17 79.0 0.05 0.09
GILD 170707C00080000 C 07/07/17 80.0 0.04 0.07
GILD 170707C00081000 C 07/07/17 81.0 0.03 0.07
GILD 170707C00082000 C 07/07/17 82.0 0.02 0.07
GILD 170707C00083000 C 07/07/17 83.0 0.02 0.05
GILD 170707C00084000 C 07/07/17 84.0 0.01 0.05
GILD 170707C00085000 C 07/07/17 85.0 0.00 0.07
GILD 170707C00090000 C 07/07/17 90.0 0.00 0.03
GILD 170707C00095000 C 07/07/17 95.0 0.00 0.04
GILD 170707P00035000 P 07/07/17 35.0 0.00 0.02
GILD 170707P00040000 P 07/07/17 40.0 0.00 0.02
GILD 170707P00045000 P 07/07/17 45.0 0.00 0.02
GILD 170707P00050000 P 07/07/17 50.0 0.00 0.01
GILD 170707P00052500 P 07/07/17 52.5 0.00 0.01
GILD 170707P00055000 P 07/07/17 55.0 0.00 0.01
GILD 170707P00055500 P 07/07/17 55.5 0.00 0.01
GILD 170707P00056000 P 07/07/17 56.0 0.00 0.01
GILD 170707P00056500 P 07/07/17 56.5 0.00 0.01
GILD 170707P00057000 P 07/07/17 57.0 0.00 0.01
GILD 170707P00057500 P 07/07/17 57.5 0.00 0.02
GILD 170707P00058000 P 07/07/17 58.0 0.00 0.06
GILD 170707P00058500 P 07/07/17 58.5 0.00 0.14
GILD 170707P00059000 P 07/07/17 59.0 0.00 0.06
GILD 170707P00059500 P 07/07/17 59.5 0.00 0.03
GILD 170707P00060000 P 07/07/17 60.0 0.00 0.03
GILD 170707P00060500 P 07/07/17 60.5 0.00 0.03
GILD 170707P00061000 P 07/07/17 61.0 0.00 0.03
GILD 170707P00061500 P 07/07/17 61.5 0.00 0.08
GILD 170707P00062000 P 07/07/17 62.0 0.00 0.05
GILD 170707P00062500 P 07/07/17 62.5 0.00 0.03
GILD 170707P00063000 P 07/07/17 63.0 0.00 0.09
GILD 170707P00063500 P 07/07/17 63.5 0.00 0.03
GILD 170707P00064000 P 07/07/17 64.0 0.00 0.04
GILD 170707P00064500 P 07/07/17 64.5 0.00 0.04
GILD 170707P00065000 P 07/07/17 65.0 0.00 0.05
GILD 170707P00065500 P 07/07/17 65.5 0.01 0.06
GILD 170707P00066000 P 07/07/17 66.0 0.02 0.07
GILD 170707P00066500 P 07/07/17 66.5 0.04 0.08
GILD 170707P00067000 P 07/07/17 67.0 0.06 0.10
GILD 170707P00067500 P 07/07/17 67.5 0.10 0.14
GILD 170707P00068000 P 07/07/17 68.0 0.12 0.17
GILD 170707P00068500 P 07/07/17 68.5 0.18 0.23
GILD 170707P00069000 P 07/07/17 69.0 0.26 0.31
GILD 170707P00069500 P 07/07/17 69.5 0.35 0.46
GILD 170707P00070000 P 07/07/17 70.0 0.50 0.57
GILD 170707P00070500 P 07/07/17 70.5 0.66 0.75
GILD 170707P00071000 P 07/07/17 71.0 0.85 1.00
GILD 170707P00071500 P 07/07/17 71.5 1.12 1.24
GILD 170707P00072000 P 07/07/17 72.0 1.42 1.54
GILD 170707P00072500 P 07/07/17 72.5 1.73 1.87
GILD 170707P00073000 P 07/07/17 73.0 2.08 2.22
GILD 170707P00073500 P 07/07/17 73.5 2.47 2.65
GILD 170707P00074000 P 07/07/17 74.0 2.90 3.05
GILD 170707P00074500 P 07/07/17 74.5 3.35 3.50
GILD 170707P00075000 P 07/07/17 75.0 3.80 4.00
GILD 170707P00075500 P 07/07/17 75.5 4.25 4.50
GILD 170707P00076000 P 07/07/17 76.0 4.75 4.95
GILD 170707P00077000 P 07/07/17 77.0 5.75 6.00
GILD 170707P00077500 P 07/07/17 77.5 6.25 6.45
GILD 170707P00078000 P 07/07/17 78.0 6.70 7.10
GILD 170707P00079000 P 07/07/17 79.0 7.70 7.95
GILD 170707P00080000 P 07/07/17 80.0 8.65 9.15
GILD 170707P00081000 P 07/07/17 81.0 9.60 11.25
GILD 170707P00082000 P 07/07/17 82.0 10.50 10.95
GILD 170707P00083000 P 07/07/17 83.0 11.60 12.30
GILD 170707P00084000 P 07/07/17 84.0 11.90 13.35
GILD 170707P00085000 P 07/07/17 85.0 13.70 14.30
GILD 170707P00090000 P 07/07/17 90.0 18.60 19.15
GILD 170707P00095000 P 07/07/17 95.0 23.45 24.15
GILD 170714C00035000 C 07/14/17 35.0 34.45 38.50
GILD 170714C00040000 C 07/14/17 40.0 29.45 33.25
GILD 170714C00045000 C 07/14/17 45.0 24.50 28.40
GILD 170714C00050000 C 07/14/17 50.0 20.25 21.85
GILD 170714C00055000 C 07/14/17 55.0 15.40 16.75
GILD 170714C00057500 C 07/14/17 57.5 12.85 14.40
GILD 170714C00058000 C 07/14/17 58.0 12.40 13.95
GILD 170714C00058500 C 07/14/17 58.5 12.30 13.50
GILD 170714C00059000 C 07/14/17 59.0 11.55 12.95
GILD 170714C00059500 C 07/14/17 59.5 11.20 12.25
GILD 170714C00060000 C 07/14/17 60.0 10.50 11.90
GILD 170714C00060500 C 07/14/17 60.5 9.90 11.35
GILD 170714C00061000 C 07/14/17 61.0 10.05 10.90
GILD 170714C00061500 C 07/14/17 61.5 9.60 10.15
GILD 170714C00062000 C 07/14/17 62.0 9.15 9.60
GILD 170714C00062500 C 07/14/17 62.5 8.65 9.15
GILD 170714C00063000 C 07/14/17 63.0 8.05 8.60
GILD 170714C00063500 C 07/14/17 63.5 7.65 8.20
GILD 170714C00064000 C 07/14/17 64.0 7.15 7.65
GILD 170714C00064500 C 07/14/17 64.5 6.75 7.00
GILD 170714C00065000 C 07/14/17 65.0 6.25 6.55
GILD 170714C00065500 C 07/14/17 65.5 5.75 6.15
GILD 170714C00066000 C 07/14/17 66.0 5.30 5.55
GILD 170714C00066500 C 07/14/17 66.5 4.85 5.05
GILD 170714C00067000 C 07/14/17 67.0 4.40 4.60
GILD 170714C00067500 C 07/14/17 67.5 3.95 4.20
GILD 170714C00068000 C 07/14/17 68.0 3.45 3.70
GILD 170714C00068500 C 07/14/17 68.5 3.15 3.30
GILD 170714C00069000 C 07/14/17 69.0 2.70 3.05
GILD 170714C00069500 C 07/14/17 69.5 2.37 2.51
GILD 170714C00070000 C 07/14/17 70.0 2.05 2.19
GILD 170714C00070500 C 07/14/17 70.5 1.74 1.87
GILD 170714C00071000 C 07/14/17 71.0 1.43 1.60
GILD 170714C00071500 C 07/14/17 71.5 1.21 1.39
GILD 170714C00072500 C 07/14/17 72.5 0.81 0.95
GILD 170714C00073000 C 07/14/17 73.0 0.65 0.83
GILD 170714C00073500 C 07/14/17 73.5 0.52 0.71
GILD 170714C00074000 C 07/14/17 74.0 0.42 0.54
GILD 170714C00075000 C 07/14/17 75.0 0.28 0.37
GILD 170714C00080000 C 07/14/17 80.0 0.05 0.11
GILD 170714C00085000 C 07/14/17 85.0 0.00 0.12
GILD 170714C00090000 C 07/14/17 90.0 0.00 0.09
GILD 170714C00095000 C 07/14/17 95.0 0.00 0.19
GILD 170714P00035000 P 07/14/17 35.0 0.00 0.02
GILD 170714P00040000 P 07/14/17 40.0 0.00 0.02
GILD 170714P00045000 P 07/14/17 45.0 0.00 0.03
GILD 170714P00050000 P 07/14/17 50.0 0.00 0.08
GILD 170714P00055000 P 07/14/17 55.0 0.00 0.06
GILD 170714P00057500 P 07/14/17 57.5 0.00 0.23
GILD 170714P00058000 P 07/14/17 58.0 0.00 0.05
GILD 170714P00058500 P 07/14/17 58.5 0.00 0.05
GILD 170714P00059000 P 07/14/17 59.0 0.00 0.07
GILD 170714P00059500 P 07/14/17 59.5 0.00 0.08
GILD 170714P00060000 P 07/14/17 60.0 0.02 0.06
GILD 170714P00060500 P 07/14/17 60.5 0.00 0.08
GILD 170714P00061000 P 07/14/17 61.0 0.01 0.05
GILD 170714P00061500 P 07/14/17 61.5 0.01 0.06
GILD 170714P00062000 P 07/14/17 62.0 0.01 0.05
GILD 170714P00062500 P 07/14/17 62.5 0.02 0.05
GILD 170714P00063000 P 07/14/17 63.0 0.02 0.06
GILD 170714P00063500 P 07/14/17 63.5 0.02 0.06
GILD 170714P00064000 P 07/14/17 64.0 0.04 0.07
GILD 170714P00064500 P 07/14/17 64.5 0.05 0.08
GILD 170714P00065000 P 07/14/17 65.0 0.06 0.10
GILD 170714P00065500 P 07/14/17 65.5 0.08 0.13
GILD 170714P00066000 P 07/14/17 66.0 0.10 0.15
GILD 170714P00066500 P 07/14/17 66.5 0.12 0.19
GILD 170714P00067000 P 07/14/17 67.0 0.16 0.24
GILD 170714P00067500 P 07/14/17 67.5 0.20 0.31
GILD 170714P00068000 P 07/14/17 68.0 0.24 0.37
GILD 170714P00068500 P 07/14/17 68.5 0.35 0.47
GILD 170714P00069000 P 07/14/17 69.0 0.46 0.59
GILD 170714P00069500 P 07/14/17 69.5 0.53 0.73
GILD 170714P00070000 P 07/14/17 70.0 0.68 0.89
GILD 170714P00070500 P 07/14/17 70.5 0.91 1.05
GILD 170714P00071000 P 07/14/17 71.0 1.14 1.30
GILD 170714P00071500 P 07/14/17 71.5 1.40 1.56
GILD 170714P00072500 P 07/14/17 72.5 1.93 2.16
GILD 170714P00073000 P 07/14/17 73.0 2.27 2.59
GILD 170714P00073500 P 07/14/17 73.5 2.63 3.05
GILD 170714P00074000 P 07/14/17 74.0 3.10 3.30
GILD 170714P00075000 P 07/14/17 75.0 3.95 4.10
GILD 170714P00080000 P 07/14/17 80.0 8.60 9.00
GILD 170714P00085000 P 07/14/17 85.0 13.65 14.25
GILD 170714P00090000 P 07/14/17 90.0 18.40 19.70
GILD 170714P00095000 P 07/14/17 95.0 23.30 24.85
GILD 170721C00047500 C 07/21/17 47.5 23.50 24.10
GILD 170721C00050000 C 07/21/17 50.0 20.35 21.90
GILD 170721C00055000 C 07/21/17 55.0 15.55 16.90
GILD 170721C00055500 C 07/21/17 55.5 15.20 16.05
GILD 170721C00056000 C 07/21/17 56.0 15.15 16.55
GILD 170721C00056500 C 07/21/17 56.5 14.30 15.65
GILD 170721C00057000 C 07/21/17 57.0 13.55 14.90
GILD 170721C00057500 C 07/21/17 57.5 13.35 14.15
GILD 170721C00058000 C 07/21/17 58.0 12.30 13.75
GILD 170721C00058500 C 07/21/17 58.5 12.70 13.20
GILD 170721C00059000 C 07/21/17 59.0 12.05 12.75
GILD 170721C00059500 C 07/21/17 59.5 11.00 13.00
GILD 170721C00060000 C 07/21/17 60.0 11.20 11.50
GILD 170721C00060500 C 07/21/17 60.5 10.05 11.35
GILD 170721C00061000 C 07/21/17 61.0 9.45 10.80
GILD 170721C00061500 C 07/21/17 61.5 9.30 10.00
GILD 170721C00062000 C 07/21/17 62.0 9.20 9.45
GILD 170721C00062500 C 07/21/17 62.5 8.75 8.95
GILD 170721C00063000 C 07/21/17 63.0 8.25 8.60
GILD 170721C00063500 C 07/21/17 63.5 7.80 7.95
GILD 170721C00064000 C 07/21/17 64.0 7.25 7.50
GILD 170721C00064500 C 07/21/17 64.5 6.75 7.00
GILD 170721C00065000 C 07/21/17 65.0 6.35 6.50
GILD 170721C00065500 C 07/21/17 65.5 5.85 6.05
GILD 170721C00066000 C 07/21/17 66.0 5.35 5.60
GILD 170721C00066500 C 07/21/17 66.5 4.95 5.10
GILD 170721C00067000 C 07/21/17 67.0 4.45 4.65
GILD 170721C00067500 C 07/21/17 67.5 4.10 4.20
GILD 170721C00068000 C 07/21/17 68.0 3.70 3.80
GILD 170721C00068500 C 07/21/17 68.5 3.30 3.40
GILD 170721C00069000 C 07/21/17 69.0 2.91 3.05
GILD 170721C00069500 C 07/21/17 69.5 2.56 2.71
GILD 170721C00070000 C 07/21/17 70.0 2.25 2.35
GILD 170721C00070500 C 07/21/17 70.5 1.93 2.05
GILD 170721C00071000 C 07/21/17 71.0 1.70 1.79
GILD 170721C00071500 C 07/21/17 71.5 1.48 1.55
GILD 170721C00072000 C 07/21/17 72.0 1.27 1.34
GILD 170721C00072500 C 07/21/17 72.5 1.09 1.17
GILD 170721C00073000 C 07/21/17 73.0 0.93 1.02
GILD 170721C00074000 C 07/21/17 74.0 0.68 0.74
GILD 170721C00075000 C 07/21/17 75.0 0.50 0.55
GILD 170721C00076000 C 07/21/17 76.0 0.34 0.40
GILD 170721C00077500 C 07/21/17 77.5 0.25 0.41
GILD 170721C00080000 C 07/21/17 80.0 0.15 0.18
GILD 170721C00085000 C 07/21/17 85.0 0.08 0.11
GILD 170721C00090000 C 07/21/17 90.0 0.04 0.07
GILD 170721P00047500 P 07/21/17 47.5 0.00 0.02
GILD 170721P00050000 P 07/21/17 50.0 0.00 0.02
GILD 170721P00055000 P 07/21/17 55.0 0.00 0.02
GILD 170721P00055500 P 07/21/17 55.5 0.00 0.02
GILD 170721P00056000 P 07/21/17 56.0 0.00 0.02
GILD 170721P00056500 P 07/21/17 56.5 0.00 0.02
GILD 170721P00057000 P 07/21/17 57.0 0.00 0.02
GILD 170721P00057500 P 07/21/17 57.5 0.00 0.02
GILD 170721P00058000 P 07/21/17 58.0 0.00 0.02
GILD 170721P00058500 P 07/21/17 58.5 0.00 0.03
GILD 170721P00059000 P 07/21/17 59.0 0.00 0.03
GILD 170721P00059500 P 07/21/17 59.5 0.00 0.03
GILD 170721P00060000 P 07/21/17 60.0 0.01 0.03
GILD 170721P00060500 P 07/21/17 60.5 0.00 0.04
GILD 170721P00061000 P 07/21/17 61.0 0.00 0.04
GILD 170721P00061500 P 07/21/17 61.5 0.00 0.04
GILD 170721P00062000 P 07/21/17 62.0 0.01 0.05
GILD 170721P00062500 P 07/21/17 62.5 0.01 0.05
GILD 170721P00063000 P 07/21/17 63.0 0.02 0.05
GILD 170721P00063500 P 07/21/17 63.5 0.03 0.07
GILD 170721P00064000 P 07/21/17 64.0 0.04 0.07
GILD 170721P00064500 P 07/21/17 64.5 0.06 0.09
GILD 170721P00065000 P 07/21/17 65.0 0.08 0.11
GILD 170721P00065500 P 07/21/17 65.5 0.10 0.13
GILD 170721P00066000 P 07/21/17 66.0 0.13 0.17
GILD 170721P00066500 P 07/21/17 66.5 0.17 0.20
GILD 170721P00067000 P 07/21/17 67.0 0.22 0.27
GILD 170721P00067500 P 07/21/17 67.5 0.29 0.33
GILD 170721P00068000 P 07/21/17 68.0 0.37 0.42
GILD 170721P00068500 P 07/21/17 68.5 0.48 0.53
GILD 170721P00069000 P 07/21/17 69.0 0.61 0.65
GILD 170721P00069500 P 07/21/17 69.5 0.76 0.88
GILD 170721P00070000 P 07/21/17 70.0 0.93 1.00
GILD 170721P00070500 P 07/21/17 70.5 1.15 1.22
GILD 170721P00071000 P 07/21/17 71.0 1.38 1.46
GILD 170721P00071500 P 07/21/17 71.5 1.64 1.72
GILD 170721P00072000 P 07/21/17 72.0 1.93 2.02
GILD 170721P00072500 P 07/21/17 72.5 2.25 2.34
GILD 170721P00073000 P 07/21/17 73.0 2.53 2.68
GILD 170721P00074000 P 07/21/17 74.0 3.30 3.45
GILD 170721P00075000 P 07/21/17 75.0 4.10 4.25
GILD 170721P00076000 P 07/21/17 76.0 5.00 5.15
GILD 170721P00077500 P 07/21/17 77.5 6.35 6.55
GILD 170721P00080000 P 07/21/17 80.0 8.75 8.95
GILD 170721P00085000 P 07/21/17 85.0 13.65 14.00
GILD 170721P00090000 P 07/21/17 90.0 18.60 19.00
GILD 170728C00035000 C 07/28/17 35.0 34.25 38.50
GILD 170728C00040000 C 07/28/17 40.0 29.60 33.55
GILD 170728C00045000 C 07/28/17 45.0 24.65 28.40
GILD 170728C00050000 C 07/28/17 50.0 21.05 22.05
GILD 170728C00055000 C 07/28/17 55.0 16.10 17.00
GILD 170728C00057500 C 07/28/17 57.5 13.50 14.65
GILD 170728C00058000 C 07/28/17 58.0 13.10 13.75
GILD 170728C00058500 C 07/28/17 58.5 12.30 13.80
GILD 170728C00059000 C 07/28/17 59.0 12.10 12.90
GILD 170728C00059500 C 07/28/17 59.5 11.65 12.35
GILD 170728C00060000 C 07/28/17 60.0 11.00 11.90
GILD 170728C00060500 C 07/28/17 60.5 10.65 11.60
GILD 170728C00061000 C 07/28/17 61.0 10.10 11.20
GILD 170728C00061500 C 07/28/17 61.5 9.60 10.70
GILD 170728C00062000 C 07/28/17 62.0 9.15 10.05
GILD 170728C00062500 C 07/28/17 62.5 8.60 9.15
GILD 170728C00063000 C 07/28/17 63.0 8.20 9.10
GILD 170728C00063500 C 07/28/17 63.5 7.70 8.65
GILD 170728C00064000 C 07/28/17 64.0 7.30 8.20
GILD 170728C00064500 C 07/28/17 64.5 6.85 7.25
GILD 170728C00065000 C 07/28/17 65.0 6.25 6.75
GILD 170728C00065500 C 07/28/17 65.5 5.95 6.25
GILD 170728C00066000 C 07/28/17 66.0 5.50 5.85
GILD 170728C00066500 C 07/28/17 66.5 5.10 5.35
GILD 170728C00067000 C 07/28/17 67.0 4.65 5.15
GILD 170728C00067500 C 07/28/17 67.5 4.25 4.50
GILD 170728C00068000 C 07/28/17 68.0 3.90 4.15
GILD 170728C00068500 C 07/28/17 68.5 3.50 3.80
GILD 170728C00069000 C 07/28/17 69.0 3.15 3.45
GILD 170728C00069500 C 07/28/17 69.5 2.67 3.10
GILD 170728C00070000 C 07/28/17 70.0 2.56 2.84
GILD 170728C00070500 C 07/28/17 70.5 2.26 2.63
GILD 170728C00071000 C 07/28/17 71.0 1.93 2.22
GILD 170728C00071500 C 07/28/17 71.5 1.77 1.99
GILD 170728C00072500 C 07/28/17 72.5 1.25 1.57
GILD 170728C00073000 C 07/28/17 73.0 1.10 1.42
GILD 170728C00073500 C 07/28/17 73.5 1.05 1.17
GILD 170728C00074000 C 07/28/17 74.0 0.92 1.11
GILD 170728C00075000 C 07/28/17 75.0 0.70 0.88
GILD 170728C00080000 C 07/28/17 80.0 0.17 0.31
GILD 170728C00085000 C 07/28/17 85.0 0.03 0.17
GILD 170728C00090000 C 07/28/17 90.0 0.01 0.11
GILD 170728C00095000 C 07/28/17 95.0 0.00 0.10
GILD 170728P00035000 P 07/28/17 35.0 0.00 0.03
GILD 170728P00040000 P 07/28/17 40.0 0.00 0.05
GILD 170728P00045000 P 07/28/17 45.0 0.00 1.59
GILD 170728P00050000 P 07/28/17 50.0 0.00 0.22
GILD 170728P00055000 P 07/28/17 55.0 0.00 0.25
GILD 170728P00057500 P 07/28/17 57.5 0.00 0.14
GILD 170728P00058000 P 07/28/17 58.0 0.00 1.63
GILD 170728P00058500 P 07/28/17 58.5 0.00 0.51
GILD 170728P00059000 P 07/28/17 59.0 0.00 0.54
GILD 170728P00059500 P 07/28/17 59.5 0.00 0.51
GILD 170728P00060000 P 07/28/17 60.0 0.00 0.22
GILD 170728P00060500 P 07/28/17 60.5 0.00 0.56
GILD 170728P00061000 P 07/28/17 61.0 0.00 0.51
GILD 170728P00061500 P 07/28/17 61.5 0.00 0.53
GILD 170728P00062000 P 07/28/17 62.0 0.03 0.29
GILD 170728P00062500 P 07/28/17 62.5 0.04 0.17
GILD 170728P00063000 P 07/28/17 63.0 0.05 0.17
GILD 170728P00063500 P 07/28/17 63.5 0.07 0.24
GILD 170728P00064000 P 07/28/17 64.0 0.09 0.19
GILD 170728P00064500 P 07/28/17 64.5 0.11 0.53
GILD 170728P00065000 P 07/28/17 65.0 0.16 0.30
GILD 170728P00065500 P 07/28/17 65.5 0.19 0.41
GILD 170728P00066000 P 07/28/17 66.0 0.25 0.39
GILD 170728P00066500 P 07/28/17 66.5 0.32 0.44
GILD 170728P00067000 P 07/28/17 67.0 0.38 0.51
GILD 170728P00067500 P 07/28/17 67.5 0.48 0.75
GILD 170728P00068000 P 07/28/17 68.0 0.58 0.75
GILD 170728P00068500 P 07/28/17 68.5 0.71 0.87
GILD 170728P00069000 P 07/28/17 69.0 0.85 1.20
GILD 170728P00069500 P 07/28/17 69.5 1.02 1.33
GILD 170728P00070000 P 07/28/17 70.0 1.22 1.44
GILD 170728P00070500 P 07/28/17 70.5 1.41 1.64
GILD 170728P00071000 P 07/28/17 71.0 1.50 1.91
GILD 170728P00071500 P 07/28/17 71.5 1.94 2.14
GILD 170728P00072500 P 07/28/17 72.5 2.54 2.79
GILD 170728P00073000 P 07/28/17 73.0 2.70 3.15
GILD 170728P00073500 P 07/28/17 73.5 2.99 3.45
GILD 170728P00074000 P 07/28/17 74.0 3.55 3.85
GILD 170728P00075000 P 07/28/17 75.0 4.30 4.55
GILD 170728P00080000 P 07/28/17 80.0 8.65 9.10
GILD 170728P00085000 P 07/28/17 85.0 13.65 14.25
GILD 170728P00090000 P 07/28/17 90.0 18.15 19.35
GILD 170728P00095000 P 07/28/17 95.0 23.45 24.15
GILD 170804C00060000 C 08/04/17 60.0 10.80 11.85
GILD 170804C00060500 C 08/04/17 60.5 10.55 12.30
GILD 170804C00061000 C 08/04/17 61.0 10.25 11.25
GILD 170804C00061500 C 08/04/17 61.5 9.75 11.55
GILD 170804C00062000 C 08/04/17 62.0 9.35 10.20
GILD 170804C00062500 C 08/04/17 62.5 8.90 9.50
GILD 170804C00063000 C 08/04/17 63.0 8.40 8.90
GILD 170804C00063500 C 08/04/17 63.5 7.90 8.50
GILD 170804C00064000 C 08/04/17 64.0 7.50 7.85
GILD 170804C00064500 C 08/04/17 64.5 7.05 7.35
GILD 170804C00065000 C 08/04/17 65.0 6.60 6.90
GILD 170804C00065500 C 08/04/17 65.5 6.15 6.45
GILD 170804C00066000 C 08/04/17 66.0 5.75 6.00
GILD 170804C00066500 C 08/04/17 66.5 5.30 5.60
GILD 170804C00067000 C 08/04/17 67.0 4.90 5.20
GILD 170804C00067500 C 08/04/17 67.5 4.50 4.95
GILD 170804C00068000 C 08/04/17 68.0 4.10 4.45
GILD 170804C00068500 C 08/04/17 68.5 3.75 4.10
GILD 170804C00069000 C 08/04/17 69.0 3.45 3.70
GILD 170804C00069500 C 08/04/17 69.5 3.10 3.45
GILD 170804C00070000 C 08/04/17 70.0 2.81 3.10
GILD 170804C00070500 C 08/04/17 70.5 2.52 2.82
GILD 170804C00071000 C 08/04/17 71.0 2.26 2.53
GILD 170804C00071500 C 08/04/17 71.5 2.02 2.28
GILD 170804C00072000 C 08/04/17 72.0 1.79 2.07
GILD 170804C00072500 C 08/04/17 72.5 1.58 1.86
GILD 170804C00073000 C 08/04/17 73.0 1.40 1.69
GILD 170804C00073500 C 08/04/17 73.5 1.21 1.56
GILD 170804C00074000 C 08/04/17 74.0 1.08 1.37
GILD 170804C00074500 C 08/04/17 74.5 0.94 1.23
GILD 170804C00075000 C 08/04/17 75.0 0.99 1.10
GILD 170804C00080000 C 08/04/17 80.0 0.19 0.43
GILD 170804C00085000 C 08/04/17 85.0 0.07 0.21
GILD 170804P00060000 P 08/04/17 60.0 0.06 0.18
GILD 170804P00060500 P 08/04/17 60.5 0.03 0.38
GILD 170804P00061000 P 08/04/17 61.0 0.08 0.34
GILD 170804P00061500 P 08/04/17 61.5 0.10 0.47
GILD 170804P00062000 P 08/04/17 62.0 0.12 0.38
GILD 170804P00062500 P 08/04/17 62.5 0.14 0.27
GILD 170804P00063000 P 08/04/17 63.0 0.17 0.53
GILD 170804P00063500 P 08/04/17 63.5 0.19 0.51
GILD 170804P00064000 P 08/04/17 64.0 0.23 0.51
GILD 170804P00064500 P 08/04/17 64.5 0.25 0.49
GILD 170804P00065000 P 08/04/17 65.0 0.30 0.49
GILD 170804P00065500 P 08/04/17 65.5 0.35 0.53
GILD 170804P00066000 P 08/04/17 66.0 0.41 0.61
GILD 170804P00066500 P 08/04/17 66.5 0.49 0.69
GILD 170804P00067000 P 08/04/17 67.0 0.58 0.79
GILD 170804P00067500 P 08/04/17 67.5 0.68 0.93
GILD 170804P00068000 P 08/04/17 68.0 0.79 1.04
GILD 170804P00068500 P 08/04/17 68.5 0.93 1.21
GILD 170804P00069000 P 08/04/17 69.0 1.10 1.35
GILD 170804P00069500 P 08/04/17 69.5 1.31 1.53
GILD 170804P00070000 P 08/04/17 70.0 1.46 1.72
GILD 170804P00070500 P 08/04/17 70.5 1.66 1.99
GILD 170804P00071000 P 08/04/17 71.0 1.89 2.16
GILD 170804P00071500 P 08/04/17 71.5 2.16 2.43
GILD 170804P00072000 P 08/04/17 72.0 2.44 2.84
GILD 170804P00072500 P 08/04/17 72.5 2.77 3.05
GILD 170804P00073000 P 08/04/17 73.0 3.10 3.35
GILD 170804P00073500 P 08/04/17 73.5 3.40 3.70
GILD 170804P00074000 P 08/04/17 74.0 3.75 4.05
GILD 170804P00074500 P 08/04/17 74.5 4.10 4.45
GILD 170804P00075000 P 08/04/17 75.0 4.40 4.80
GILD 170804P00080000 P 08/04/17 80.0 8.75 9.15
GILD 170804P00085000 P 08/04/17 85.0 13.60 14.10
GILD 170818C00035000 C 08/18/17 35.0 35.15 37.75
GILD 170818C00040000 C 08/18/17 40.0 29.80 33.15
GILD 170818C00042500 C 08/18/17 42.5 28.05 30.25
GILD 170818C00045000 C 08/18/17 45.0 25.20 27.80
GILD 170818C00047500 C 08/18/17 47.5 23.25 24.35
GILD 170818C00050000 C 08/18/17 50.0 21.25 21.60
GILD 170818C00055000 C 08/18/17 55.0 16.30 16.80
GILD 170818C00057500 C 08/18/17 57.5 13.85 14.15
GILD 170818C00060000 C 08/18/17 60.0 11.40 11.80
GILD 170818C00062500 C 08/18/17 62.5 9.10 9.25
GILD 170818C00065000 C 08/18/17 65.0 6.90 7.05
GILD 170818C00067500 C 08/18/17 67.5 4.85 5.05
GILD 170818C00070000 C 08/18/17 70.0 3.25 3.40
GILD 170818C00072500 C 08/18/17 72.5 2.05 2.16
GILD 170818C00075000 C 08/18/17 75.0 1.23 1.28
GILD 170818C00077500 C 08/18/17 77.5 0.73 0.77
GILD 170818C00080000 C 08/18/17 80.0 0.44 0.48
GILD 170818C00082500 C 08/18/17 82.5 0.29 0.30
GILD 170818C00085000 C 08/18/17 85.0 0.19 0.23
GILD 170818C00090000 C 08/18/17 90.0 0.10 0.14
GILD 170818C00095000 C 08/18/17 95.0 0.06 0.10
GILD 170818C00100000 C 08/18/17 100.0 0.00 0.13
GILD 170818C00105000 C 08/18/17 105.0 0.00 0.07
GILD 170818C00110000 C 08/18/17 110.0 0.00 0.05
GILD 170818P00035000 P 08/18/17 35.0 0.00 0.02
GILD 170818P00040000 P 08/18/17 40.0 0.00 0.02
GILD 170818P00042500 P 08/18/17 42.5 0.00 0.02
GILD 170818P00045000 P 08/18/17 45.0 0.01 0.03
GILD 170818P00047500 P 08/18/17 47.5 0.00 0.03
GILD 170818P00050000 P 08/18/17 50.0 0.00 0.08
GILD 170818P00055000 P 08/18/17 55.0 0.07 0.09
GILD 170818P00057500 P 08/18/17 57.5 0.09 0.13
GILD 170818P00060000 P 08/18/17 60.0 0.16 0.18
GILD 170818P00062500 P 08/18/17 62.5 0.27 0.34
GILD 170818P00065000 P 08/18/17 65.0 0.52 0.56
GILD 170818P00067500 P 08/18/17 67.5 1.00 1.11
GILD 170818P00070000 P 08/18/17 70.0 1.85 1.98
GILD 170818P00072500 P 08/18/17 72.5 3.15 3.25
GILD 170818P00075000 P 08/18/17 75.0 4.75 4.95
GILD 170818P00077500 P 08/18/17 77.5 6.80 6.95
GILD 170818P00080000 P 08/18/17 80.0 9.00 9.15
GILD 170818P00082500 P 08/18/17 82.5 11.35 11.55
GILD 170818P00085000 P 08/18/17 85.0 13.75 14.00
GILD 170818P00090000 P 08/18/17 90.0 18.60 19.00
GILD 170818P00095000 P 08/18/17 95.0 23.55 24.00
GILD 170818P00100000 P 08/18/17 100.0 28.35 31.20
GILD 170818P00105000 P 08/18/17 105.0 33.25 35.50
GILD 170818P00110000 P 08/18/17 110.0 37.25 40.55
GILD 170915C00035000 C 09/15/17 35.0 34.60 38.55
GILD 170915C00037500 C 09/15/17 37.5 32.55 36.20
GILD 170915C00040000 C 09/15/17 40.0 30.05 33.80
GILD 170915C00042500 C 09/15/17 42.5 27.30 31.15
GILD 170915C00045000 C 09/15/17 45.0 25.10 28.80
GILD 170915C00047500 C 09/15/17 47.5 23.15 24.60
GILD 170915C00050000 C 09/15/17 50.0 20.40 22.25
GILD 170915C00055000 C 09/15/17 55.0 16.40 16.65
GILD 170915C00057500 C 09/15/17 57.5 13.90 14.95
GILD 170915C00060000 C 09/15/17 60.0 11.55 11.85
GILD 170915C00062500 C 09/15/17 62.5 9.25 9.60
GILD 170915C00065000 C 09/15/17 65.0 7.10 7.25
GILD 170915C00067500 C 09/15/17 67.5 5.25 5.45
GILD 170915C00070000 C 09/15/17 70.0 3.65 4.00
GILD 170915C00072500 C 09/15/17 72.5 2.45 2.62
GILD 170915C00075000 C 09/15/17 75.0 1.60 1.70
GILD 170915C00077500 C 09/15/17 77.5 1.04 1.18
GILD 170915C00080000 C 09/15/17 80.0 0.68 0.77
GILD 170915C00085000 C 09/15/17 85.0 0.33 0.36
GILD 170915C00090000 C 09/15/17 90.0 0.19 0.28
GILD 170915C00095000 C 09/15/17 95.0 0.12 0.16
GILD 170915C00100000 C 09/15/17 100.0 0.08 0.23
GILD 170915P00035000 P 09/15/17 35.0 0.00 0.06
GILD 170915P00037500 P 09/15/17 37.5 0.00 0.06
GILD 170915P00040000 P 09/15/17 40.0 0.00 0.08
GILD 170915P00042500 P 09/15/17 42.5 0.00 0.09
GILD 170915P00045000 P 09/15/17 45.0 0.00 0.10
GILD 170915P00047500 P 09/15/17 47.5 0.00 0.10
GILD 170915P00050000 P 09/15/17 50.0 0.02 0.10
GILD 170915P00055000 P 09/15/17 55.0 0.09 0.12
GILD 170915P00057500 P 09/15/17 57.5 0.16 0.19
GILD 170915P00060000 P 09/15/17 60.0 0.26 0.32
GILD 170915P00062500 P 09/15/17 62.5 0.41 0.50
GILD 170915P00065000 P 09/15/17 65.0 0.84 0.93
GILD 170915P00067500 P 09/15/17 67.5 1.49 1.61
GILD 170915P00070000 P 09/15/17 70.0 2.45 2.57
GILD 170915P00072500 P 09/15/17 72.5 3.75 3.95
GILD 170915P00075000 P 09/15/17 75.0 5.45 5.70
GILD 170915P00077500 P 09/15/17 77.5 7.35 7.80
GILD 170915P00080000 P 09/15/17 80.0 9.50 10.00
GILD 170915P00085000 P 09/15/17 85.0 13.95 14.65
GILD 170915P00090000 P 09/15/17 90.0 18.90 19.40
GILD 170915P00095000 P 09/15/17 95.0 23.55 24.90
GILD 170915P00100000 P 09/15/17 100.0 27.90 30.70
GILD 171117C00042500 C 11/17/17 42.5 26.70 30.95
GILD 171117C00045000 C 11/17/17 45.0 24.60 28.45
GILD 171117C00047500 C 11/17/17 47.5 23.15 25.20
GILD 171117C00050000 C 11/17/17 50.0 21.35 21.75
GILD 171117C00055000 C 11/17/17 55.0 16.50 17.05
GILD 171117C00057500 C 11/17/17 57.5 14.20 14.45
GILD 171117C00060000 C 11/17/17 60.0 12.00 12.15
GILD 171117C00062500 C 11/17/17 62.5 9.80 10.05
GILD 171117C00065000 C 11/17/17 65.0 7.90 8.10
GILD 171117C00067500 C 11/17/17 67.5 6.15 6.40
GILD 171117C00070000 C 11/17/17 70.0 4.75 4.95
GILD 171117C00072500 C 11/17/17 72.5 3.55 3.75
GILD 171117C00075000 C 11/17/17 75.0 2.61 2.77
GILD 171117C00077500 C 11/17/17 77.5 1.92 2.07
GILD 171117C00080000 C 11/17/17 80.0 1.39 1.52
GILD 171117C00085000 C 11/17/17 85.0 0.78 0.85
GILD 171117C00090000 C 11/17/17 90.0 0.45 0.53
GILD 171117C00095000 C 11/17/17 95.0 0.28 0.36
GILD 171117P00042500 P 11/17/17 42.5 0.05 0.09
GILD 171117P00045000 P 11/17/17 45.0 0.07 0.11
GILD 171117P00047500 P 11/17/17 47.5 0.10 0.14
GILD 171117P00050000 P 11/17/17 50.0 0.15 0.20
GILD 171117P00055000 P 11/17/17 55.0 0.31 0.41
GILD 171117P00057500 P 11/17/17 57.5 0.48 0.59
GILD 171117P00060000 P 11/17/17 60.0 0.75 0.82
GILD 171117P00062500 P 11/17/17 62.5 1.13 1.24
GILD 171117P00065000 P 11/17/17 65.0 1.70 1.86
GILD 171117P00067500 P 11/17/17 67.5 2.49 2.63
GILD 171117P00070000 P 11/17/17 70.0 3.50 3.65
GILD 171117P00072500 P 11/17/17 72.5 4.80 5.05
GILD 171117P00075000 P 11/17/17 75.0 6.40 6.60
GILD 171117P00077500 P 11/17/17 77.5 8.20 8.35
GILD 171117P00080000 P 11/17/17 80.0 10.15 10.35
GILD 171117P00085000 P 11/17/17 85.0 14.55 14.75
GILD 171117P00090000 P 11/17/17 90.0 19.20 19.60
GILD 171117P00095000 P 11/17/17 95.0 24.05 24.50
GILD 171215C00040000 C 12/15/17 40.0 29.60 33.60
GILD 171215C00042500 C 12/15/17 42.5 27.80 30.75
GILD 171215C00045000 C 12/15/17 45.0 24.90 28.25
GILD 171215C00047500 C 12/15/17 47.5 22.60 25.75
GILD 171215C00050000 C 12/15/17 50.0 21.40 21.95
GILD 171215C00055000 C 12/15/17 55.0 16.60 17.00
GILD 171215C00057500 C 12/15/17 57.5 14.15 14.75
GILD 171215C00060000 C 12/15/17 60.0 12.10 12.45
GILD 171215C00062500 C 12/15/17 62.5 10.05 10.25
GILD 171215C00065000 C 12/15/17 65.0 8.15 8.40
GILD 171215C00067500 C 12/15/17 67.5 6.50 6.75
GILD 171215C00070000 C 12/15/17 70.0 5.05 5.20
GILD 171215C00072500 C 12/15/17 72.5 3.90 4.15
GILD 171215C00075000 C 12/15/17 75.0 2.95 3.15
GILD 171215C00077500 C 12/15/17 77.5 2.24 2.42
GILD 171215C00080000 C 12/15/17 80.0 1.68 1.80
GILD 171215C00085000 C 12/15/17 85.0 0.96 1.09
GILD 171215C00090000 C 12/15/17 90.0 0.58 0.70
GILD 171215C00095000 C 12/15/17 95.0 0.37 0.46
GILD 171215C00100000 C 12/15/17 100.0 0.25 0.32
GILD 171215P00040000 P 12/15/17 40.0 0.07 0.12
GILD 171215P00042500 P 12/15/17 42.5 0.10 0.15
GILD 171215P00045000 P 12/15/17 45.0 0.14 0.17
GILD 171215P00047500 P 12/15/17 47.5 0.19 0.24
GILD 171215P00050000 P 12/15/17 50.0 0.25 0.27
GILD 171215P00055000 P 12/15/17 55.0 0.49 0.59
GILD 171215P00057500 P 12/15/17 57.5 0.71 0.77
GILD 171215P00060000 P 12/15/17 60.0 1.01 1.11
GILD 171215P00062500 P 12/15/17 62.5 1.48 1.61
GILD 171215P00065000 P 12/15/17 65.0 2.12 2.29
GILD 171215P00067500 P 12/15/17 67.5 2.96 3.25
GILD 171215P00070000 P 12/15/17 70.0 4.05 4.25
GILD 171215P00072500 P 12/15/17 72.5 5.35 5.70
GILD 171215P00075000 P 12/15/17 75.0 6.80 7.30
GILD 171215P00077500 P 12/15/17 77.5 8.70 9.00
GILD 171215P00080000 P 12/15/17 80.0 10.65 10.90
GILD 171215P00085000 P 12/15/17 85.0 14.90 15.25
GILD 171215P00090000 P 12/15/17 90.0 19.20 20.05
GILD 171215P00095000 P 12/15/17 95.0 23.95 25.10
GILD 171215P00100000 P 12/15/17 100.0 27.85 31.00
GILD 180119C00035000 C 01/19/18 35.0 34.35 38.50
GILD 180119C00037500 C 01/19/18 37.5 32.10 36.20
GILD 180119C00040000 C 01/19/18 40.0 29.95 33.75
GILD 180119C00042500 C 01/19/18 42.5 27.70 30.75
GILD 180119C00045000 C 01/19/18 45.0 25.10 27.00
GILD 180119C00047500 C 01/19/18 47.5 23.70 24.65
GILD 180119C00050000 C 01/19/18 50.0 21.40 21.75
GILD 180119C00055000 C 01/19/18 55.0 16.75 17.05
GILD 180119C00057500 C 01/19/18 57.5 14.40 14.80
GILD 180119C00060000 C 01/19/18 60.0 12.30 12.55
GILD 180119C00062500 C 01/19/18 62.5 10.30 10.55
GILD 180119C00065000 C 01/19/18 65.0 8.50 8.70
GILD 180119C00067500 C 01/19/18 67.5 6.90 7.10
GILD 180119C00070000 C 01/19/18 70.0 5.50 5.70
GILD 180119C00072500 C 01/19/18 72.5 4.35 4.50
GILD 180119C00075000 C 01/19/18 75.0 3.40 3.55
GILD 180119C00077500 C 01/19/18 77.5 2.64 2.79
GILD 180119C00080000 C 01/19/18 80.0 1.95 2.15
GILD 180119C00082500 C 01/19/18 82.5 1.60 1.72
GILD 180119C00085000 C 01/19/18 85.0 1.26 1.37
GILD 180119C00087500 C 01/19/18 87.5 0.97 1.16
GILD 180119C00090000 C 01/19/18 90.0 0.70 0.92
GILD 180119C00092500 C 01/19/18 92.5 0.63 0.74
GILD 180119C00095000 C 01/19/18 95.0 0.47 0.70
GILD 180119C00097500 C 01/19/18 97.5 0.38 0.54
GILD 180119C00100000 C 01/19/18 100.0 0.34 0.49
GILD 180119C00105000 C 01/19/18 105.0 0.25 0.39
GILD 180119C00110000 C 01/19/18 110.0 0.19 0.30
GILD 180119C00115000 C 01/19/18 115.0 0.14 0.24
GILD 180119C00120000 C 01/19/18 120.0 0.12 0.18
GILD 180119C00125000 C 01/19/18 125.0 0.10 0.14
GILD 180119C00130000 C 01/19/18 130.0 0.07 0.14
GILD 180119C00135000 C 01/19/18 135.0 0.00 0.33
GILD 180119C00140000 C 01/19/18 140.0 0.04 0.40
GILD 180119C00145000 C 01/19/18 145.0 0.00 0.33
GILD 180119C00150000 C 01/19/18 150.0 0.01 0.26
GILD 180119C00155000 C 01/19/18 155.0 0.00 0.20
GILD 180119C00160000 C 01/19/18 160.0 0.00 0.14
GILD 180119P00035000 P 01/19/18 35.0 0.04 0.15
GILD 180119P00037500 P 01/19/18 37.5 0.08 0.13
GILD 180119P00040000 P 01/19/18 40.0 0.11 0.16
GILD 180119P00042500 P 01/19/18 42.5 0.14 0.23
GILD 180119P00045000 P 01/19/18 45.0 0.20 0.25
GILD 180119P00047500 P 01/19/18 47.5 0.24 0.31
GILD 180119P00050000 P 01/19/18 50.0 0.36 0.39
GILD 180119P00055000 P 01/19/18 55.0 0.68 0.71
GILD 180119P00057500 P 01/19/18 57.5 0.86 1.00
GILD 180119P00060000 P 01/19/18 60.0 1.31 1.39
GILD 180119P00062500 P 01/19/18 62.5 1.70 1.84
GILD 180119P00065000 P 01/19/18 65.0 2.38 2.61
GILD 180119P00067500 P 01/19/18 67.5 3.45 3.50
GILD 180119P00070000 P 01/19/18 70.0 4.50 4.65
GILD 180119P00072500 P 01/19/18 72.5 5.85 6.05
GILD 180119P00075000 P 01/19/18 75.0 7.40 7.55
GILD 180119P00077500 P 01/19/18 77.5 9.15 9.35
GILD 180119P00080000 P 01/19/18 80.0 11.00 11.25
GILD 180119P00082500 P 01/19/18 82.5 13.05 13.30
GILD 180119P00085000 P 01/19/18 85.0 15.15 15.65
GILD 180119P00087500 P 01/19/18 87.5 17.35 17.65
GILD 180119P00090000 P 01/19/18 90.0 19.65 19.90
GILD 180119P00092500 P 01/19/18 92.5 21.95 22.55
GILD 180119P00095000 P 01/19/18 95.0 24.25 25.05
GILD 180119P00097500 P 01/19/18 97.5 26.60 27.80
GILD 180119P00100000 P 01/19/18 100.0 28.90 30.10
GILD 180119P00105000 P 01/19/18 105.0 33.75 35.90
GILD 180119P00110000 P 01/19/18 110.0 38.45 39.45
GILD 180119P00115000 P 01/19/18 115.0 43.55 45.75
GILD 180119P00120000 P 01/19/18 120.0 47.35 50.70
GILD 180119P00125000 P 01/19/18 125.0 53.15 55.60
GILD 180119P00130000 P 01/19/18 130.0 58.45 60.60
GILD 180119P00135000 P 01/19/18 135.0 61.85 66.05
GILD 180119P00140000 P 01/19/18 140.0 67.20 70.55
GILD 180119P00145000 P 01/19/18 145.0 72.00 75.90
GILD 180119P00150000 P 01/19/18 150.0 76.95 80.85
GILD 180119P00155000 P 01/19/18 155.0 81.75 86.10
GILD 180119P00160000 P 01/19/18 160.0 86.65 90.95
GILD 180216C00032500 C 02/16/18 32.5 37.35 41.20
GILD 180216C00035000 C 02/16/18 35.0 34.85 38.80
GILD 180216C00037500 C 02/16/18 37.5 32.35 36.20
GILD 180216C00040000 C 02/16/18 40.0 29.80 33.65
GILD 180216C00042500 C 02/16/18 42.5 27.35 31.40
GILD 180216C00045000 C 02/16/18 45.0 26.25 28.20
GILD 180216C00047500 C 02/16/18 47.5 22.95 25.80
GILD 180216C00050000 C 02/16/18 50.0 21.45 22.30
GILD 180216C00055000 C 02/16/18 55.0 16.85 17.35
GILD 180216C00057500 C 02/16/18 57.5 14.65 15.15
GILD 180216C00060000 C 02/16/18 60.0 12.60 12.85
GILD 180216C00062500 C 02/16/18 62.5 10.60 10.90
GILD 180216C00065000 C 02/16/18 65.0 8.90 9.20
GILD 180216C00067500 C 02/16/18 67.5 7.30 7.55
GILD 180216C00070000 C 02/16/18 70.0 5.90 6.20
GILD 180216C00072500 C 02/16/18 72.5 4.75 5.00
GILD 180216C00075000 C 02/16/18 75.0 3.80 4.00
GILD 180216C00077500 C 02/16/18 77.5 3.00 3.20
GILD 180216C00080000 C 02/16/18 80.0 2.37 2.55
GILD 180216C00085000 C 02/16/18 85.0 1.47 1.70
GILD 180216C00090000 C 02/16/18 90.0 0.85 1.07
GILD 180216C00095000 C 02/16/18 95.0 0.54 0.77
GILD 180216C00100000 C 02/16/18 100.0 0.38 0.53
GILD 180216P00032500 P 02/16/18 32.5 0.00 0.44
GILD 180216P00035000 P 02/16/18 35.0 0.04 0.50
GILD 180216P00037500 P 02/16/18 37.5 0.00 0.67
GILD 180216P00040000 P 02/16/18 40.0 0.17 0.51
GILD 180216P00042500 P 02/16/18 42.5 0.11 0.63
GILD 180216P00045000 P 02/16/18 45.0 0.27 0.87
GILD 180216P00047500 P 02/16/18 47.5 0.24 0.70
GILD 180216P00050000 P 02/16/18 50.0 0.46 0.55
GILD 180216P00055000 P 02/16/18 55.0 0.78 1.05
GILD 180216P00057500 P 02/16/18 57.5 1.17 1.29
GILD 180216P00060000 P 02/16/18 60.0 1.53 1.73
GILD 180216P00062500 P 02/16/18 62.5 2.15 2.30
GILD 180216P00065000 P 02/16/18 65.0 2.87 3.05
GILD 180216P00067500 P 02/16/18 67.5 3.80 4.00
GILD 180216P00070000 P 02/16/18 70.0 4.90 5.10
GILD 180216P00072500 P 02/16/18 72.5 6.20 6.45
GILD 180216P00075000 P 02/16/18 75.0 7.75 8.00
GILD 180216P00077500 P 02/16/18 77.5 9.35 9.70
GILD 180216P00080000 P 02/16/18 80.0 11.30 11.55
GILD 180216P00085000 P 02/16/18 85.0 15.40 15.70
GILD 180216P00090000 P 02/16/18 90.0 19.80 20.05
GILD 180216P00095000 P 02/16/18 95.0 24.30 24.75
GILD 180216P00100000 P 02/16/18 100.0 28.85 30.10
GILD 180615C00035000 C 06/15/18 35.0 34.05 38.80
GILD 180615C00037500 C 06/15/18 37.5 31.55 36.20
GILD 180615C00040000 C 06/15/18 40.0 29.10 33.80
GILD 180615C00042500 C 06/15/18 42.5 26.70 31.40
GILD 180615C00045000 C 06/15/18 45.0 24.40 29.00
GILD 180615C00047500 C 06/15/18 47.5 23.40 25.35
GILD 180615C00050000 C 06/15/18 50.0 21.60 22.60
GILD 180615C00055000 C 06/15/18 55.0 17.05 18.45
GILD 180615C00057500 C 06/15/18 57.5 14.50 15.80
GILD 180615C00060000 C 06/15/18 60.0 12.90 14.10
GILD 180615C00062500 C 06/15/18 62.5 11.55 12.10
GILD 180615C00065000 C 06/15/18 65.0 9.85 10.40
GILD 180615C00067500 C 06/15/18 67.5 8.40 8.95
GILD 180615C00070000 C 06/15/18 70.0 7.15 7.45
GILD 180615C00072500 C 06/15/18 72.5 5.95 6.25
GILD 180615C00075000 C 06/15/18 75.0 4.95 5.25
GILD 180615C00077500 C 06/15/18 77.5 4.10 4.55
GILD 180615C00080000 C 06/15/18 80.0 3.35 3.65
GILD 180615C00085000 C 06/15/18 85.0 2.30 2.80
GILD 180615C00090000 C 06/15/18 90.0 1.55 1.85
GILD 180615C00095000 C 06/15/18 95.0 1.05 1.33
GILD 180615C00100000 C 06/15/18 100.0 0.75 0.92
GILD 180615P00035000 P 06/15/18 35.0 0.25 0.36
GILD 180615P00037500 P 06/15/18 37.5 0.20 0.40
GILD 180615P00040000 P 06/15/18 40.0 0.23 0.49
GILD 180615P00042500 P 06/15/18 42.5 0.28 0.67
GILD 180615P00045000 P 06/15/18 45.0 0.34 0.78
GILD 180615P00047500 P 06/15/18 47.5 0.58 0.93
GILD 180615P00050000 P 06/15/18 50.0 0.96 1.17
GILD 180615P00055000 P 06/15/18 55.0 1.42 1.86
GILD 180615P00057500 P 06/15/18 57.5 1.89 2.36
GILD 180615P00060000 P 06/15/18 60.0 2.44 2.93
GILD 180615P00062500 P 06/15/18 62.5 3.35 3.60
GILD 180615P00065000 P 06/15/18 65.0 4.20 4.45
GILD 180615P00067500 P 06/15/18 67.5 5.20 5.45
GILD 180615P00070000 P 06/15/18 70.0 6.45 6.65
GILD 180615P00072500 P 06/15/18 72.5 7.65 8.25
GILD 180615P00075000 P 06/15/18 75.0 8.90 9.55
GILD 180615P00077500 P 06/15/18 77.5 9.90 11.55
GILD 180615P00080000 P 06/15/18 80.0 11.45 13.15
GILD 180615P00085000 P 06/15/18 85.0 15.40 17.50
GILD 180615P00090000 P 06/15/18 90.0 19.45 21.65
GILD 180615P00095000 P 06/15/18 95.0 23.75 26.50
GILD 180615P00100000 P 06/15/18 100.0 28.00 31.30
GILD 180921C00035000 C 09/21/18 35.0 34.05 38.80
GILD 180921C00037500 C 09/21/18 37.5 31.55 36.25
GILD 180921C00040000 C 09/21/18 40.0 29.10 33.80
GILD 180921C00042500 C 09/21/18 42.5 26.70 31.50
GILD 180921C00045000 C 09/21/18 45.0 24.40 29.00
GILD 180921C00047500 C 09/21/18 47.5 22.00 26.80
GILD 180921C00050000 C 09/21/18 50.0 21.05 23.30
GILD 180921C00055000 C 09/21/18 55.0 16.55 19.20
GILD 180921C00057500 C 09/21/18 57.5 14.50 17.75
GILD 180921C00060000 C 09/21/18 60.0 14.00 14.70
GILD 180921C00062500 C 09/21/18 62.5 12.10 13.00
GILD 180921C00065000 C 09/21/18 65.0 10.65 11.15
GILD 180921C00067500 C 09/21/18 67.5 9.20 9.70
GILD 180921C00070000 C 09/21/18 70.0 8.00 8.35
GILD 180921C00072500 C 09/21/18 72.5 6.85 7.35
GILD 180921C00075000 C 09/21/18 75.0 5.80 6.15
GILD 180921C00077500 C 09/21/18 77.5 4.95 5.45
GILD 180921C00080000 C 09/21/18 80.0 4.15 4.45
GILD 180921C00085000 C 09/21/18 85.0 2.90 3.35
GILD 180921C00090000 C 09/21/18 90.0 2.07 2.29
GILD 180921C00095000 C 09/21/18 95.0 1.44 1.75
GILD 180921C00100000 C 09/21/18 100.0 0.99 1.35
GILD 180921P00035000 P 09/21/18 35.0 0.30 0.59
GILD 180921P00037500 P 09/21/18 37.5 0.30 0.92
GILD 180921P00040000 P 09/21/18 40.0 0.54 0.76
GILD 180921P00042500 P 09/21/18 42.5 0.37 1.25
GILD 180921P00045000 P 09/21/18 45.0 0.89 1.10
GILD 180921P00047500 P 09/21/18 47.5 0.73 1.56
GILD 180921P00050000 P 09/21/18 50.0 1.40 1.66
GILD 180921P00055000 P 09/21/18 55.0 1.97 2.45
GILD 180921P00057500 P 09/21/18 57.5 2.50 3.05
GILD 180921P00060000 P 09/21/18 60.0 3.45 3.70
GILD 180921P00062500 P 09/21/18 62.5 4.25 4.45
GILD 180921P00065000 P 09/21/18 65.0 5.15 5.40
GILD 180921P00067500 P 09/21/18 67.5 6.20 6.45
GILD 180921P00070000 P 09/21/18 70.0 7.35 7.75
GILD 180921P00072500 P 09/21/18 72.5 7.85 8.95
GILD 180921P00075000 P 09/21/18 75.0 9.20 10.50
GILD 180921P00077500 P 09/21/18 77.5 11.50 12.15
GILD 180921P00080000 P 09/21/18 80.0 13.15 13.90
GILD 180921P00085000 P 09/21/18 85.0 15.85 18.00
GILD 180921P00090000 P 09/21/18 90.0 19.35 23.10
GILD 180921P00095000 P 09/21/18 95.0 23.35 27.55
GILD 180921P00100000 P 09/21/18 100.0 28.15 31.95
GILD 190118C00032500 C 01/18/19 32.5 36.50 41.20
GILD 190118C00035000 C 01/18/19 35.0 34.05 38.70
GILD 190118C00037500 C 01/18/19 37.5 31.65 36.40
GILD 190118C00040000 C 01/18/19 40.0 29.30 33.85
GILD 190118C00042500 C 01/18/19 42.5 26.90 31.50
GILD 190118C00045000 C 01/18/19 45.0 26.10 28.00
GILD 190118C00047500 C 01/18/19 47.5 23.30 25.60
GILD 190118C00050000 C 01/18/19 50.0 21.90 22.50
GILD 190118C00055000 C 01/18/19 55.0 18.00 18.90
GILD 190118C00057500 C 01/18/19 57.5 15.70 17.50
GILD 190118C00060000 C 01/18/19 60.0 14.45 15.85
GILD 190118C00062500 C 01/18/19 62.5 12.85 13.80
GILD 190118C00065000 C 01/18/19 65.0 11.65 11.90
GILD 190118C00067500 C 01/18/19 67.5 10.00 10.55
GILD 190118C00070000 C 01/18/19 70.0 9.00 9.20
GILD 190118C00072500 C 01/18/19 72.5 7.65 8.10
GILD 190118C00075000 C 01/18/19 75.0 6.30 7.10
GILD 190118C00077500 C 01/18/19 77.5 5.95 6.40
GILD 190118C00080000 C 01/18/19 80.0 4.95 5.30
GILD 190118C00082500 C 01/18/19 82.5 4.20 4.90
GILD 190118C00085000 C 01/18/19 85.0 3.65 4.00
GILD 190118C00090000 C 01/18/19 90.0 2.72 3.00
GILD 190118C00095000 C 01/18/19 95.0 2.02 2.30
GILD 190118C00100000 C 01/18/19 100.0 1.46 1.70
GILD 190118C00105000 C 01/18/19 105.0 1.06 1.33
GILD 190118C00110000 C 01/18/19 110.0 0.90 1.18
GILD 190118C00115000 C 01/18/19 115.0 0.62 0.85
GILD 190118P00032500 P 01/18/19 32.5 0.22 1.07
GILD 190118P00035000 P 01/18/19 35.0 0.60 0.76
GILD 190118P00037500 P 01/18/19 37.5 0.61 1.03
GILD 190118P00040000 P 01/18/19 40.0 0.91 1.04
GILD 190118P00042500 P 01/18/19 42.5 1.15 1.34
GILD 190118P00045000 P 01/18/19 45.0 1.35 1.54
GILD 190118P00047500 P 01/18/19 47.5 1.57 1.81
GILD 190118P00050000 P 01/18/19 50.0 2.05 2.15
GILD 190118P00055000 P 01/18/19 55.0 3.00 3.05
GILD 190118P00057500 P 01/18/19 57.5 3.55 3.90
GILD 190118P00060000 P 01/18/19 60.0 4.35 4.60
GILD 190118P00062500 P 01/18/19 62.5 4.55 5.65
GILD 190118P00065000 P 01/18/19 65.0 6.05 6.50
GILD 190118P00067500 P 01/18/19 67.5 7.30 7.60
GILD 190118P00070000 P 01/18/19 70.0 8.30 9.05
GILD 190118P00072500 P 01/18/19 72.5 9.60 10.35
GILD 190118P00075000 P 01/18/19 75.0 10.90 11.75
GILD 190118P00077500 P 01/18/19 77.5 12.35 13.35
GILD 190118P00080000 P 01/18/19 80.0 14.25 14.80
GILD 190118P00082500 P 01/18/19 82.5 15.85 17.45
GILD 190118P00085000 P 01/18/19 85.0 16.55 19.50
GILD 190118P00090000 P 01/18/19 90.0 20.15 23.90
GILD 190118P00095000 P 01/18/19 95.0 24.55 28.20
GILD 190118P00100000 P 01/18/19 100.0 27.90 32.00
GILD 190118P00105000 P 01/18/19 105.0 33.20 37.20
GILD 190118P00110000 P 01/18/19 110.0 37.25 41.80
GILD 190118P00115000 P 01/18/19 115.0 42.00 46.60

OPRA data is delayed 15 minutes.