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 (2017-10-06)Premium Content


As of Oct 20 2017 4:33PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 171027C00045000 C 10/27/17 45.0 34.85 37.75
GILD 171027C00050000 C 10/27/17 50.0 29.50 32.80
GILD 171027C00055000 C 10/27/17 55.0 24.55 27.75
GILD 171027C00060000 C 10/27/17 60.0 21.05 21.30
GILD 171027C00065000 C 10/27/17 65.0 16.05 16.75
GILD 171027C00067500 C 10/27/17 67.5 13.50 14.55
GILD 171027C00069000 C 10/27/17 69.0 12.10 12.40
GILD 171027C00070000 C 10/27/17 70.0 11.10 11.45
GILD 171027C00070500 C 10/27/17 70.5 10.40 10.95
GILD 171027C00071000 C 10/27/17 71.0 10.10 10.45
GILD 171027C00071500 C 10/27/17 71.5 9.60 9.95
GILD 171027C00072000 C 10/27/17 72.0 9.10 9.45
GILD 171027C00072500 C 10/27/17 72.5 8.60 9.00
GILD 171027C00073000 C 10/27/17 73.0 8.10 8.40
GILD 171027C00073500 C 10/27/17 73.5 7.65 8.00
GILD 171027C00074000 C 10/27/17 74.0 7.15 7.55
GILD 171027C00074500 C 10/27/17 74.5 6.70 7.00
GILD 171027C00075000 C 10/27/17 75.0 6.25 6.55
GILD 171027C00075500 C 10/27/17 75.5 5.75 5.95
GILD 171027C00076000 C 10/27/17 76.0 5.35 5.50
GILD 171027C00076500 C 10/27/17 76.5 4.90 5.05
GILD 171027C00077000 C 10/27/17 77.0 4.30 4.70
GILD 171027C00077500 C 10/27/17 77.5 4.05 4.30
GILD 171027C00078000 C 10/27/17 78.0 3.65 3.95
GILD 171027C00078500 C 10/27/17 78.5 3.30 3.40
GILD 171027C00079000 C 10/27/17 79.0 2.89 3.25
GILD 171027C00079500 C 10/27/17 79.5 2.55 2.75
GILD 171027C00080000 C 10/27/17 80.0 2.30 2.44
GILD 171027C00080500 C 10/27/17 80.5 1.99 2.15
GILD 171027C00081000 C 10/27/17 81.0 1.70 1.79
GILD 171027C00081500 C 10/27/17 81.5 1.48 1.60
GILD 171027C00082000 C 10/27/17 82.0 1.25 1.41
GILD 171027C00082500 C 10/27/17 82.5 1.06 1.18
GILD 171027C00083000 C 10/27/17 83.0 0.90 1.03
GILD 171027C00083500 C 10/27/17 83.5 0.73 0.96
GILD 171027C00084000 C 10/27/17 84.0 0.60 0.76
GILD 171027C00084500 C 10/27/17 84.5 0.52 0.66
GILD 171027C00085000 C 10/27/17 85.0 0.42 0.45
GILD 171027C00085500 C 10/27/17 85.5 0.34 0.47
GILD 171027C00086000 C 10/27/17 86.0 0.25 0.32
GILD 171027C00086500 C 10/27/17 86.5 0.21 0.27
GILD 171027C00087000 C 10/27/17 87.0 0.20 0.23
GILD 171027C00087500 C 10/27/17 87.5 0.17 0.20
GILD 171027C00088000 C 10/27/17 88.0 0.14 0.17
GILD 171027C00088500 C 10/27/17 88.5 0.09 0.14
GILD 171027C00089000 C 10/27/17 89.0 0.07 0.13
GILD 171027C00089500 C 10/27/17 89.5 0.05 0.11
GILD 171027C00090000 C 10/27/17 90.0 0.07 0.10
GILD 171027C00091000 C 10/27/17 91.0 0.05 0.07
GILD 171027C00092000 C 10/27/17 92.0 0.04 0.06
GILD 171027C00093000 C 10/27/17 93.0 0.03 0.05
GILD 171027C00094000 C 10/27/17 94.0 0.02 0.05
GILD 171027C00095000 C 10/27/17 95.0 0.00 0.12
GILD 171027C00100000 C 10/27/17 100.0 0.00 0.25
GILD 171027C00105000 C 10/27/17 105.0 0.00 0.21
GILD 171027C00110000 C 10/27/17 110.0 0.00 0.13
GILD 171027C00115000 C 10/27/17 115.0 0.00 0.05
GILD 171027C00120000 C 10/27/17 120.0 0.00 0.03
GILD 171027P00045000 P 10/27/17 45.0 0.00 0.02
GILD 171027P00050000 P 10/27/17 50.0 0.00 0.02
GILD 171027P00055000 P 10/27/17 55.0 0.00 0.02
GILD 171027P00060000 P 10/27/17 60.0 0.00 0.02
GILD 171027P00065000 P 10/27/17 65.0 0.00 0.05
GILD 171027P00067500 P 10/27/17 67.5 0.00 0.03
GILD 171027P00069000 P 10/27/17 69.0 0.00 0.05
GILD 171027P00070000 P 10/27/17 70.0 0.02 0.04
GILD 171027P00070500 P 10/27/17 70.5 0.02 0.05
GILD 171027P00071000 P 10/27/17 71.0 0.02 0.05
GILD 171027P00071500 P 10/27/17 71.5 0.03 0.05
GILD 171027P00072000 P 10/27/17 72.0 0.04 0.06
GILD 171027P00072500 P 10/27/17 72.5 0.05 0.07
GILD 171027P00073000 P 10/27/17 73.0 0.06 0.08
GILD 171027P00073500 P 10/27/17 73.5 0.07 0.09
GILD 171027P00074000 P 10/27/17 74.0 0.09 0.11
GILD 171027P00074500 P 10/27/17 74.5 0.11 0.13
GILD 171027P00075000 P 10/27/17 75.0 0.12 0.16
GILD 171027P00075500 P 10/27/17 75.5 0.16 0.20
GILD 171027P00076000 P 10/27/17 76.0 0.20 0.24
GILD 171027P00076500 P 10/27/17 76.5 0.25 0.30
GILD 171027P00077000 P 10/27/17 77.0 0.33 0.36
GILD 171027P00077500 P 10/27/17 77.5 0.40 0.54
GILD 171027P00078000 P 10/27/17 78.0 0.50 0.54
GILD 171027P00078500 P 10/27/17 78.5 0.60 0.66
GILD 171027P00079000 P 10/27/17 79.0 0.72 0.78
GILD 171027P00079500 P 10/27/17 79.5 0.87 0.95
GILD 171027P00080000 P 10/27/17 80.0 1.07 1.15
GILD 171027P00080500 P 10/27/17 80.5 1.29 1.39
GILD 171027P00081000 P 10/27/17 81.0 1.45 1.59
GILD 171027P00081500 P 10/27/17 81.5 1.76 1.85
GILD 171027P00082000 P 10/27/17 82.0 2.04 2.21
GILD 171027P00082500 P 10/27/17 82.5 2.29 2.52
GILD 171027P00083000 P 10/27/17 83.0 2.65 2.78
GILD 171027P00083500 P 10/27/17 83.5 3.00 3.15
GILD 171027P00084000 P 10/27/17 84.0 3.40 3.50
GILD 171027P00084500 P 10/27/17 84.5 3.60 3.90
GILD 171027P00085000 P 10/27/17 85.0 4.10 4.55
GILD 171027P00085500 P 10/27/17 85.5 4.50 4.75
GILD 171027P00086000 P 10/27/17 86.0 4.90 5.20
GILD 171027P00086500 P 10/27/17 86.5 5.35 5.65
GILD 171027P00087000 P 10/27/17 87.0 5.95 6.10
GILD 171027P00087500 P 10/27/17 87.5 6.40 6.60
GILD 171027P00088000 P 10/27/17 88.0 6.70 7.05
GILD 171027P00088500 P 10/27/17 88.5 7.35 7.50
GILD 171027P00089000 P 10/27/17 89.0 7.80 8.00
GILD 171027P00089500 P 10/27/17 89.5 8.30 8.50
GILD 171027P00090000 P 10/27/17 90.0 8.65 9.10
GILD 171027P00091000 P 10/27/17 91.0 9.75 9.95
GILD 171027P00092000 P 10/27/17 92.0 10.75 10.95
GILD 171027P00093000 P 10/27/17 93.0 11.70 11.95
GILD 171027P00094000 P 10/27/17 94.0 12.75 12.95
GILD 171027P00095000 P 10/27/17 95.0 13.65 13.95
GILD 171027P00100000 P 10/27/17 100.0 18.70 18.95
GILD 171027P00105000 P 10/27/17 105.0 23.40 24.30
GILD 171027P00110000 P 10/27/17 110.0 28.45 29.25
GILD 171027P00115000 P 10/27/17 115.0 33.25 33.90
GILD 171027P00120000 P 10/27/17 120.0 38.70 39.50
GILD 171103C00045000 C 11/03/17 45.0 34.70 38.20
GILD 171103C00050000 C 11/03/17 50.0 29.75 33.30
GILD 171103C00055000 C 11/03/17 55.0 23.85 28.25
GILD 171103C00060000 C 11/03/17 60.0 19.70 22.85
GILD 171103C00065000 C 11/03/17 65.0 16.05 16.45
GILD 171103C00070000 C 11/03/17 70.0 10.85 12.05
GILD 171103C00073000 C 11/03/17 73.0 8.25 8.60
GILD 171103C00074000 C 11/03/17 74.0 7.15 7.65
GILD 171103C00075000 C 11/03/17 75.0 6.40 6.65
GILD 171103C00075500 C 11/03/17 75.5 5.70 6.20
GILD 171103C00076000 C 11/03/17 76.0 5.55 5.70
GILD 171103C00076500 C 11/03/17 76.5 5.05 5.45
GILD 171103C00077000 C 11/03/17 77.0 4.70 4.90
GILD 171103C00077500 C 11/03/17 77.5 4.30 4.45
GILD 171103C00078000 C 11/03/17 78.0 3.85 4.20
GILD 171103C00078500 C 11/03/17 78.5 3.50 3.70
GILD 171103C00079000 C 11/03/17 79.0 3.15 3.35
GILD 171103C00079500 C 11/03/17 79.5 2.81 3.05
GILD 171103C00080000 C 11/03/17 80.0 2.53 2.75
GILD 171103C00080500 C 11/03/17 80.5 2.22 2.42
GILD 171103C00081000 C 11/03/17 81.0 2.00 2.16
GILD 171103C00081500 C 11/03/17 81.5 1.71 1.92
GILD 171103C00082000 C 11/03/17 82.0 1.49 1.70
GILD 171103C00082500 C 11/03/17 82.5 1.28 1.50
GILD 171103C00083000 C 11/03/17 83.0 1.10 1.32
GILD 171103C00083500 C 11/03/17 83.5 0.92 1.16
GILD 171103C00084000 C 11/03/17 84.0 0.80 1.02
GILD 171103C00084500 C 11/03/17 84.5 0.67 0.86
GILD 171103C00085000 C 11/03/17 85.0 0.55 0.75
GILD 171103C00085500 C 11/03/17 85.5 0.47 0.69
GILD 171103C00086000 C 11/03/17 86.0 0.39 0.56
GILD 171103C00086500 C 11/03/17 86.5 0.34 0.55
GILD 171103C00087000 C 11/03/17 87.0 0.27 0.43
GILD 171103C00087500 C 11/03/17 87.5 0.24 0.43
GILD 171103C00088000 C 11/03/17 88.0 0.21 0.38
GILD 171103C00088500 C 11/03/17 88.5 0.15 0.32
GILD 171103C00089000 C 11/03/17 89.0 0.13 0.29
GILD 171103C00089500 C 11/03/17 89.5 0.11 0.26
GILD 171103C00090000 C 11/03/17 90.0 0.10 0.23
GILD 171103C00091000 C 11/03/17 91.0 0.07 0.20
GILD 171103C00095000 C 11/03/17 95.0 0.01 0.12
GILD 171103C00100000 C 11/03/17 100.0 0.00 0.29
GILD 171103C00105000 C 11/03/17 105.0 0.00 0.26
GILD 171103C00110000 C 11/03/17 110.0 0.00 0.17
GILD 171103C00115000 C 11/03/17 115.0 0.00 0.12
GILD 171103C00120000 C 11/03/17 120.0 0.00 0.04
GILD 171103P00045000 P 11/03/17 45.0 0.00 0.02
GILD 171103P00050000 P 11/03/17 50.0 0.00 0.05
GILD 171103P00055000 P 11/03/17 55.0 0.00 0.08
GILD 171103P00060000 P 11/03/17 60.0 0.00 0.15
GILD 171103P00065000 P 11/03/17 65.0 0.00 0.22
GILD 171103P00070000 P 11/03/17 70.0 0.05 0.10
GILD 171103P00073000 P 11/03/17 73.0 0.10 0.20
GILD 171103P00074000 P 11/03/17 74.0 0.15 0.26
GILD 171103P00075000 P 11/03/17 75.0 0.25 0.35
GILD 171103P00075500 P 11/03/17 75.5 0.29 0.41
GILD 171103P00076000 P 11/03/17 76.0 0.33 0.45
GILD 171103P00076500 P 11/03/17 76.5 0.40 0.52
GILD 171103P00077000 P 11/03/17 77.0 0.49 0.63
GILD 171103P00077500 P 11/03/17 77.5 0.57 0.73
GILD 171103P00078000 P 11/03/17 78.0 0.68 0.84
GILD 171103P00078500 P 11/03/17 78.5 0.81 0.99
GILD 171103P00079000 P 11/03/17 79.0 0.95 1.15
GILD 171103P00079500 P 11/03/17 79.5 1.11 1.30
GILD 171103P00080000 P 11/03/17 80.0 1.30 1.51
GILD 171103P00080500 P 11/03/17 80.5 1.51 1.74
GILD 171103P00081000 P 11/03/17 81.0 1.74 1.98
GILD 171103P00081500 P 11/03/17 81.5 1.99 2.24
GILD 171103P00082000 P 11/03/17 82.0 2.24 2.51
GILD 171103P00082500 P 11/03/17 82.5 2.58 2.82
GILD 171103P00083000 P 11/03/17 83.0 2.90 3.15
GILD 171103P00083500 P 11/03/17 83.5 3.20 3.45
GILD 171103P00084000 P 11/03/17 84.0 3.55 3.80
GILD 171103P00084500 P 11/03/17 84.5 3.95 4.15
GILD 171103P00085000 P 11/03/17 85.0 4.25 4.55
GILD 171103P00085500 P 11/03/17 85.5 4.60 4.95
GILD 171103P00086000 P 11/03/17 86.0 5.05 5.40
GILD 171103P00086500 P 11/03/17 86.5 5.60 5.80
GILD 171103P00087000 P 11/03/17 87.0 5.95 6.20
GILD 171103P00087500 P 11/03/17 87.5 6.50 6.75
GILD 171103P00088000 P 11/03/17 88.0 6.90 7.15
GILD 171103P00088500 P 11/03/17 88.5 7.30 7.65
GILD 171103P00089000 P 11/03/17 89.0 7.75 8.05
GILD 171103P00089500 P 11/03/17 89.5 8.30 8.55
GILD 171103P00090000 P 11/03/17 90.0 8.80 9.20
GILD 171103P00091000 P 11/03/17 91.0 8.85 10.15
GILD 171103P00095000 P 11/03/17 95.0 13.45 14.20
GILD 171103P00100000 P 11/03/17 100.0 18.40 20.45
GILD 171103P00105000 P 11/03/17 105.0 22.30 26.10
GILD 171103P00110000 P 11/03/17 110.0 27.60 31.10
GILD 171103P00115000 P 11/03/17 115.0 32.15 36.00
GILD 171103P00120000 P 11/03/17 120.0 37.30 40.95
GILD 171110C00045000 C 11/10/17 45.0 34.70 37.85
GILD 171110C00050000 C 11/10/17 50.0 29.90 33.00
GILD 171110C00055000 C 11/10/17 55.0 24.10 28.50
GILD 171110C00060000 C 11/10/17 60.0 20.00 23.30
GILD 171110C00065000 C 11/10/17 65.0 16.20 17.15
GILD 171110C00070000 C 11/10/17 70.0 11.05 12.30
GILD 171110C00073000 C 11/10/17 73.0 8.35 8.70
GILD 171110C00074000 C 11/10/17 74.0 7.45 7.75
GILD 171110C00075000 C 11/10/17 75.0 6.55 6.75
GILD 171110C00076000 C 11/10/17 76.0 5.65 5.95
GILD 171110C00077000 C 11/10/17 77.0 4.90 5.15
GILD 171110C00077500 C 11/10/17 77.5 4.50 4.75
GILD 171110C00078000 C 11/10/17 78.0 4.10 4.45
GILD 171110C00078500 C 11/10/17 78.5 3.75 4.00
GILD 171110C00079000 C 11/10/17 79.0 3.40 3.65
GILD 171110C00079500 C 11/10/17 79.5 3.10 3.35
GILD 171110C00080000 C 11/10/17 80.0 2.79 2.99
GILD 171110C00080500 C 11/10/17 80.5 2.51 2.76
GILD 171110C00081000 C 11/10/17 81.0 2.25 2.46
GILD 171110C00081500 C 11/10/17 81.5 1.97 2.26
GILD 171110C00082000 C 11/10/17 82.0 1.77 1.99
GILD 171110C00082500 C 11/10/17 82.5 1.57 1.80
GILD 171110C00083000 C 11/10/17 83.0 1.38 1.60
GILD 171110C00083500 C 11/10/17 83.5 1.21 1.42
GILD 171110C00084000 C 11/10/17 84.0 1.05 1.15
GILD 171110C00084500 C 11/10/17 84.5 0.91 1.11
GILD 171110C00085000 C 11/10/17 85.0 0.80 0.99
GILD 171110C00085500 C 11/10/17 85.5 0.62 0.87
GILD 171110C00086000 C 11/10/17 86.0 0.61 0.76
GILD 171110C00086500 C 11/10/17 86.5 0.53 0.68
GILD 171110C00087000 C 11/10/17 87.0 0.32 0.59
GILD 171110C00087500 C 11/10/17 87.5 0.32 0.53
GILD 171110C00088000 C 11/10/17 88.0 0.32 0.47
GILD 171110C00088500 C 11/10/17 88.5 0.22 0.43
GILD 171110C00089000 C 11/10/17 89.0 0.20 0.38
GILD 171110C00089500 C 11/10/17 89.5 0.15 0.35
GILD 171110C00090000 C 11/10/17 90.0 0.17 0.29
GILD 171110C00090500 C 11/10/17 90.5 0.16 0.26
GILD 171110C00091000 C 11/10/17 91.0 0.14 0.25
GILD 171110C00095000 C 11/10/17 95.0 0.03 0.12
GILD 171110C00100000 C 11/10/17 100.0 0.00 0.36
GILD 171110C00105000 C 11/10/17 105.0 0.00 0.27
GILD 171110C00110000 C 11/10/17 110.0 0.00 0.20
GILD 171110C00115000 C 11/10/17 115.0 0.00 0.15
GILD 171110C00120000 C 11/10/17 120.0 0.00 0.10
GILD 171110P00045000 P 11/10/17 45.0 0.00 0.07
GILD 171110P00050000 P 11/10/17 50.0 0.00 0.07
GILD 171110P00055000 P 11/10/17 55.0 0.00 0.10
GILD 171110P00060000 P 11/10/17 60.0 0.00 0.04
GILD 171110P00065000 P 11/10/17 65.0 0.00 0.27
GILD 171110P00070000 P 11/10/17 70.0 0.07 0.16
GILD 171110P00073000 P 11/10/17 73.0 0.20 0.33
GILD 171110P00074000 P 11/10/17 74.0 0.27 0.38
GILD 171110P00075000 P 11/10/17 75.0 0.32 0.53
GILD 171110P00076000 P 11/10/17 76.0 0.47 0.68
GILD 171110P00077000 P 11/10/17 77.0 0.68 0.88
GILD 171110P00077500 P 11/10/17 77.5 0.73 0.99
GILD 171110P00078000 P 11/10/17 78.0 0.87 1.11
GILD 171110P00078500 P 11/10/17 78.5 0.95 1.26
GILD 171110P00079000 P 11/10/17 79.0 1.19 1.49
GILD 171110P00079500 P 11/10/17 79.5 1.36 1.58
GILD 171110P00080000 P 11/10/17 80.0 1.50 1.77
GILD 171110P00080500 P 11/10/17 80.5 1.76 2.07
GILD 171110P00081000 P 11/10/17 81.0 1.99 2.30
GILD 171110P00081500 P 11/10/17 81.5 2.20 2.55
GILD 171110P00082000 P 11/10/17 82.0 2.50 2.75
GILD 171110P00082500 P 11/10/17 82.5 2.79 3.05
GILD 171110P00083000 P 11/10/17 83.0 3.10 3.35
GILD 171110P00083500 P 11/10/17 83.5 3.40 3.65
GILD 171110P00084000 P 11/10/17 84.0 3.75 4.05
GILD 171110P00084500 P 11/10/17 84.5 4.10 4.40
GILD 171110P00085000 P 11/10/17 85.0 4.50 4.75
GILD 171110P00085500 P 11/10/17 85.5 4.80 5.10
GILD 171110P00086000 P 11/10/17 86.0 5.30 5.70
GILD 171110P00086500 P 11/10/17 86.5 5.70 6.00
GILD 171110P00087000 P 11/10/17 87.0 6.05 6.50
GILD 171110P00087500 P 11/10/17 87.5 6.50 6.85
GILD 171110P00088000 P 11/10/17 88.0 6.90 7.30
GILD 171110P00088500 P 11/10/17 88.5 7.40 7.75
GILD 171110P00089000 P 11/10/17 89.0 7.95 8.20
GILD 171110P00089500 P 11/10/17 89.5 8.40 8.65
GILD 171110P00090000 P 11/10/17 90.0 8.65 9.30
GILD 171110P00090500 P 11/10/17 90.5 9.35 9.60
GILD 171110P00091000 P 11/10/17 91.0 9.70 10.20
GILD 171110P00095000 P 11/10/17 95.0 13.65 14.00
GILD 171110P00100000 P 11/10/17 100.0 18.60 20.35
GILD 171110P00105000 P 11/10/17 105.0 21.85 26.10
GILD 171110P00110000 P 11/10/17 110.0 27.25 31.10
GILD 171110P00115000 P 11/10/17 115.0 32.40 36.10
GILD 171110P00120000 P 11/10/17 120.0 37.50 40.15
GILD 171117C00042500 C 11/17/17 42.5 38.60 39.20
GILD 171117C00045000 C 11/17/17 45.0 36.10 36.50
GILD 171117C00047500 C 11/17/17 47.5 33.60 34.20
GILD 171117C00050000 C 11/17/17 50.0 30.95 31.50
GILD 171117C00055000 C 11/17/17 55.0 26.15 26.75
GILD 171117C00057500 C 11/17/17 57.5 23.60 24.75
GILD 171117C00060000 C 11/17/17 60.0 21.05 22.65
GILD 171117C00062500 C 11/17/17 62.5 18.65 19.30
GILD 171117C00065000 C 11/17/17 65.0 16.20 16.65
GILD 171117C00067500 C 11/17/17 67.5 13.75 14.25
GILD 171117C00070000 C 11/17/17 70.0 11.30 11.65
GILD 171117C00072500 C 11/17/17 72.5 8.95 9.15
GILD 171117C00075000 C 11/17/17 75.0 6.70 7.10
GILD 171117C00077500 C 11/17/17 77.5 4.70 5.05
GILD 171117C00080000 C 11/17/17 80.0 3.05 3.20
GILD 171117C00082500 C 11/17/17 82.5 1.91 1.95
GILD 171117C00085000 C 11/17/17 85.0 1.05 1.10
GILD 171117C00087500 C 11/17/17 87.5 0.53 0.67
GILD 171117C00090000 C 11/17/17 90.0 0.32 0.38
GILD 171117C00092500 C 11/17/17 92.5 0.18 0.24
GILD 171117C00095000 C 11/17/17 95.0 0.14 0.15
GILD 171117C00100000 C 11/17/17 100.0 0.06 0.08
GILD 171117C00105000 C 11/17/17 105.0 0.03 0.06
GILD 171117C00110000 C 11/17/17 110.0 0.00 0.18
GILD 171117C00115000 C 11/17/17 115.0 0.00 0.02
GILD 171117C00120000 C 11/17/17 120.0 0.00 0.01
GILD 171117C00125000 C 11/17/17 125.0 0.00 0.01
GILD 171117P00042500 P 11/17/17 42.5 0.00 0.06
GILD 171117P00045000 P 11/17/17 45.0 0.00 0.01
GILD 171117P00047500 P 11/17/17 47.5 0.00 0.03
GILD 171117P00050000 P 11/17/17 50.0 0.00 0.01
GILD 171117P00055000 P 11/17/17 55.0 0.01 0.02
GILD 171117P00057500 P 11/17/17 57.5 0.00 0.07
GILD 171117P00060000 P 11/17/17 60.0 0.03 0.04
GILD 171117P00062500 P 11/17/17 62.5 0.04 0.06
GILD 171117P00065000 P 11/17/17 65.0 0.06 0.08
GILD 171117P00067500 P 11/17/17 67.5 0.10 0.12
GILD 171117P00070000 P 11/17/17 70.0 0.15 0.18
GILD 171117P00072500 P 11/17/17 72.5 0.26 0.33
GILD 171117P00075000 P 11/17/17 75.0 0.51 0.56
GILD 171117P00077500 P 11/17/17 77.5 0.89 1.06
GILD 171117P00080000 P 11/17/17 80.0 1.73 1.91
GILD 171117P00082500 P 11/17/17 82.5 3.05 3.20
GILD 171117P00085000 P 11/17/17 85.0 4.75 4.90
GILD 171117P00087500 P 11/17/17 87.5 6.65 6.95
GILD 171117P00090000 P 11/17/17 90.0 8.90 9.25
GILD 171117P00092500 P 11/17/17 92.5 11.25 11.60
GILD 171117P00095000 P 11/17/17 95.0 13.70 14.45
GILD 171117P00100000 P 11/17/17 100.0 18.60 19.25
GILD 171117P00105000 P 11/17/17 105.0 23.65 24.05
GILD 171117P00110000 P 11/17/17 110.0 28.70 29.00
GILD 171117P00115000 P 11/17/17 115.0 33.70 33.95
GILD 171117P00120000 P 11/17/17 120.0 38.45 38.95
GILD 171117P00125000 P 11/17/17 125.0 43.65 44.05
GILD 171124C00045000 C 11/24/17 45.0 34.35 38.40
GILD 171124C00050000 C 11/24/17 50.0 29.65 33.50
GILD 171124C00055000 C 11/24/17 55.0 24.10 28.35
GILD 171124C00060000 C 11/24/17 60.0 19.80 22.85
GILD 171124C00065000 C 11/24/17 65.0 16.05 17.55
GILD 171124C00070000 C 11/24/17 70.0 11.30 11.65
GILD 171124C00073000 C 11/24/17 73.0 8.50 8.80
GILD 171124C00074000 C 11/24/17 74.0 7.65 8.05
GILD 171124C00074500 C 11/24/17 74.5 7.20 7.60
GILD 171124C00075000 C 11/24/17 75.0 6.75 7.35
GILD 171124C00075500 C 11/24/17 75.5 6.35 6.60
GILD 171124C00076000 C 11/24/17 76.0 5.95 6.20
GILD 171124C00076500 C 11/24/17 76.5 5.55 5.80
GILD 171124C00077000 C 11/24/17 77.0 5.15 5.45
GILD 171124C00077500 C 11/24/17 77.5 4.80 5.10
GILD 171124C00078000 C 11/24/17 78.0 4.45 4.70
GILD 171124C00078500 C 11/24/17 78.5 4.10 4.40
GILD 171124C00079000 C 11/24/17 79.0 3.75 4.05
GILD 171124C00079500 C 11/24/17 79.5 3.45 3.75
GILD 171124C00080000 C 11/24/17 80.0 3.15 3.45
GILD 171124C00080500 C 11/24/17 80.5 2.86 3.15
GILD 171124C00081000 C 11/24/17 81.0 2.64 2.91
GILD 171124C00081500 C 11/24/17 81.5 2.35 2.60
GILD 171124C00082000 C 11/24/17 82.0 2.16 2.40
GILD 171124C00082500 C 11/24/17 82.5 1.96 2.16
GILD 171124C00083000 C 11/24/17 83.0 1.74 1.98
GILD 171124C00083500 C 11/24/17 83.5 1.59 1.87
GILD 171124C00084000 C 11/24/17 84.0 1.41 1.99
GILD 171124C00084500 C 11/24/17 84.5 1.27 1.55
GILD 171124C00085000 C 11/24/17 85.0 1.12 1.39
GILD 171124C00085500 C 11/24/17 85.5 0.97 1.22
GILD 171124C00086000 C 11/24/17 86.0 0.92 1.14
GILD 171124C00086500 C 11/24/17 86.5 0.81 1.03
GILD 171124C00087000 C 11/24/17 87.0 0.72 0.91
GILD 171124C00087500 C 11/24/17 87.5 0.66 0.84
GILD 171124C00088000 C 11/24/17 88.0 0.57 0.76
GILD 171124C00088500 C 11/24/17 88.5 0.51 0.68
GILD 171124C00089000 C 11/24/17 89.0 0.44 0.62
GILD 171124C00089500 C 11/24/17 89.5 0.42 0.56
GILD 171124C00090000 C 11/24/17 90.0 0.35 0.51
GILD 171124C00091000 C 11/24/17 91.0 0.28 0.42
GILD 171124C00095000 C 11/24/17 95.0 0.10 0.24
GILD 171124C00100000 C 11/24/17 100.0 0.02 0.09
GILD 171124C00105000 C 11/24/17 105.0 0.00 0.36
GILD 171124C00110000 C 11/24/17 110.0 0.00 0.28
GILD 171124C00115000 C 11/24/17 115.0 0.00 0.21
GILD 171124C00120000 C 11/24/17 120.0 0.00 0.15
GILD 171124P00045000 P 11/24/17 45.0 0.00 0.07
GILD 171124P00050000 P 11/24/17 50.0 0.00 0.09
GILD 171124P00055000 P 11/24/17 55.0 0.00 0.16
GILD 171124P00060000 P 11/24/17 60.0 0.00 0.25
GILD 171124P00065000 P 11/24/17 65.0 0.04 0.11
GILD 171124P00070000 P 11/24/17 70.0 0.13 0.25
GILD 171124P00073000 P 11/24/17 73.0 0.33 0.59
GILD 171124P00074000 P 11/24/17 74.0 0.44 0.72
GILD 171124P00074500 P 11/24/17 74.5 0.48 0.79
GILD 171124P00075000 P 11/24/17 75.0 0.57 0.75
GILD 171124P00075500 P 11/24/17 75.5 0.63 0.81
GILD 171124P00076000 P 11/24/17 76.0 0.73 0.92
GILD 171124P00076500 P 11/24/17 76.5 0.84 1.03
GILD 171124P00077000 P 11/24/17 77.0 0.95 1.16
GILD 171124P00077500 P 11/24/17 77.5 1.07 1.42
GILD 171124P00078000 P 11/24/17 78.0 1.19 1.49
GILD 171124P00078500 P 11/24/17 78.5 1.29 1.61
GILD 171124P00079000 P 11/24/17 79.0 1.54 1.91
GILD 171124P00079500 P 11/24/17 79.5 1.71 1.98
GILD 171124P00080000 P 11/24/17 80.0 1.91 2.15
GILD 171124P00080500 P 11/24/17 80.5 2.15 2.53
GILD 171124P00081000 P 11/24/17 81.0 2.38 2.68
GILD 171124P00081500 P 11/24/17 81.5 2.59 2.86
GILD 171124P00082000 P 11/24/17 82.0 2.84 3.15
GILD 171124P00082500 P 11/24/17 82.5 3.10 3.40
GILD 171124P00083000 P 11/24/17 83.0 3.35 3.70
GILD 171124P00083500 P 11/24/17 83.5 3.80 4.00
GILD 171124P00084000 P 11/24/17 84.0 4.05 4.40
GILD 171124P00084500 P 11/24/17 84.5 4.45 4.75
GILD 171124P00085000 P 11/24/17 85.0 4.80 5.10
GILD 171124P00085500 P 11/24/17 85.5 5.00 5.50
GILD 171124P00086000 P 11/24/17 86.0 5.60 6.05
GILD 171124P00086500 P 11/24/17 86.5 6.00 6.40
GILD 171124P00087000 P 11/24/17 87.0 6.40 6.80
GILD 171124P00087500 P 11/24/17 87.5 6.60 7.20
GILD 171124P00088000 P 11/24/17 88.0 7.25 7.50
GILD 171124P00088500 P 11/24/17 88.5 7.40 8.10
GILD 171124P00089000 P 11/24/17 89.0 7.85 8.40
GILD 171124P00089500 P 11/24/17 89.5 8.55 8.80
GILD 171124P00090000 P 11/24/17 90.0 8.75 9.25
GILD 171124P00091000 P 11/24/17 91.0 9.95 10.20
GILD 171124P00095000 P 11/24/17 95.0 13.65 14.40
GILD 171124P00100000 P 11/24/17 100.0 18.65 20.30
GILD 171124P00105000 P 11/24/17 105.0 22.00 26.30
GILD 171124P00110000 P 11/24/17 110.0 27.65 30.50
GILD 171124P00115000 P 11/24/17 115.0 32.10 36.25
GILD 171124P00120000 P 11/24/17 120.0 36.75 41.10
GILD 171201C00065000 C 12/01/17 65.0 15.80 18.55
GILD 171201C00070000 C 12/01/17 70.0 11.10 12.00
GILD 171201C00073000 C 12/01/17 73.0 8.25 9.20
GILD 171201C00073500 C 12/01/17 73.5 7.85 8.55
GILD 171201C00074000 C 12/01/17 74.0 7.45 8.20
GILD 171201C00075000 C 12/01/17 75.0 6.75 7.45
GILD 171201C00075500 C 12/01/17 75.5 6.10 7.05
GILD 171201C00076000 C 12/01/17 76.0 6.10 6.45
GILD 171201C00076500 C 12/01/17 76.5 5.70 6.30
GILD 171201C00077000 C 12/01/17 77.0 5.30 5.85
GILD 171201C00077500 C 12/01/17 77.5 5.00 5.75
GILD 171201C00078000 C 12/01/17 78.0 4.60 5.10
GILD 171201C00078500 C 12/01/17 78.5 4.30 4.70
GILD 171201C00079000 C 12/01/17 79.0 3.90 4.35
GILD 171201C00079500 C 12/01/17 79.5 3.60 4.10
GILD 171201C00080000 C 12/01/17 80.0 3.35 3.65
GILD 171201C00080500 C 12/01/17 80.5 3.10 3.35
GILD 171201C00081000 C 12/01/17 81.0 2.79 3.10
GILD 171201C00081500 C 12/01/17 81.5 2.62 2.89
GILD 171201C00082000 C 12/01/17 82.0 2.33 2.80
GILD 171201C00082500 C 12/01/17 82.5 2.15 2.44
GILD 171201C00083000 C 12/01/17 83.0 1.91 2.23
GILD 171201C00083500 C 12/01/17 83.5 1.78 2.04
GILD 171201C00084000 C 12/01/17 84.0 1.57 1.84
GILD 171201C00084500 C 12/01/17 84.5 1.46 1.70
GILD 171201C00085000 C 12/01/17 85.0 1.27 1.54
GILD 171201C00085500 C 12/01/17 85.5 1.20 1.40
GILD 171201C00086000 C 12/01/17 86.0 1.03 1.27
GILD 171201C00086500 C 12/01/17 86.5 0.97 1.17
GILD 171201C00087000 C 12/01/17 87.0 0.88 1.05
GILD 171201C00087500 C 12/01/17 87.5 0.79 0.97
GILD 171201C00088000 C 12/01/17 88.0 0.71 0.88
GILD 171201C00088500 C 12/01/17 88.5 0.60 0.81
GILD 171201C00089000 C 12/01/17 89.0 0.58 0.72
GILD 171201C00089500 C 12/01/17 89.5 0.51 0.69
GILD 171201C00090000 C 12/01/17 90.0 0.47 0.60
GILD 171201C00095000 C 12/01/17 95.0 0.18 0.26
GILD 171201C00100000 C 12/01/17 100.0 0.08 0.15
GILD 171201P00065000 P 12/01/17 65.0 0.00 0.11
GILD 171201P00070000 P 12/01/17 70.0 0.18 0.27
GILD 171201P00073000 P 12/01/17 73.0 0.43 0.53
GILD 171201P00073500 P 12/01/17 73.5 0.48 0.60
GILD 171201P00074000 P 12/01/17 74.0 0.55 0.67
GILD 171201P00075000 P 12/01/17 75.0 0.63 0.83
GILD 171201P00075500 P 12/01/17 75.5 0.78 0.93
GILD 171201P00076000 P 12/01/17 76.0 0.88 1.03
GILD 171201P00076500 P 12/01/17 76.5 0.96 1.15
GILD 171201P00077000 P 12/01/17 77.0 1.12 1.30
GILD 171201P00077500 P 12/01/17 77.5 1.23 1.42
GILD 171201P00078000 P 12/01/17 78.0 1.38 1.59
GILD 171201P00078500 P 12/01/17 78.5 1.55 1.81
GILD 171201P00079000 P 12/01/17 79.0 1.72 1.92
GILD 171201P00079500 P 12/01/17 79.5 1.83 2.20
GILD 171201P00080000 P 12/01/17 80.0 2.11 2.35
GILD 171201P00080500 P 12/01/17 80.5 2.31 2.54
GILD 171201P00081000 P 12/01/17 81.0 2.53 2.85
GILD 171201P00081500 P 12/01/17 81.5 2.79 3.05
GILD 171201P00082000 P 12/01/17 82.0 3.10 3.30
GILD 171201P00082500 P 12/01/17 82.5 3.30 3.60
GILD 171201P00083000 P 12/01/17 83.0 3.60 3.90
GILD 171201P00083500 P 12/01/17 83.5 3.95 4.20
GILD 171201P00084000 P 12/01/17 84.0 4.30 4.55
GILD 171201P00084500 P 12/01/17 84.5 4.60 4.90
GILD 171201P00085000 P 12/01/17 85.0 5.00 5.25
GILD 171201P00085500 P 12/01/17 85.5 5.35 5.60
GILD 171201P00086000 P 12/01/17 86.0 5.75 6.10
GILD 171201P00086500 P 12/01/17 86.5 6.00 6.65
GILD 171201P00087000 P 12/01/17 87.0 6.50 7.15
GILD 171201P00087500 P 12/01/17 87.5 6.90 7.20
GILD 171201P00088000 P 12/01/17 88.0 7.15 7.75
GILD 171201P00088500 P 12/01/17 88.5 7.55 8.20
GILD 171201P00089000 P 12/01/17 89.0 8.05 8.80
GILD 171201P00089500 P 12/01/17 89.5 8.30 9.35
GILD 171201P00090000 P 12/01/17 90.0 8.90 9.70
GILD 171201P00095000 P 12/01/17 95.0 13.30 14.50
GILD 171201P00100000 P 12/01/17 100.0 18.45 20.70
GILD 171215C00040000 C 12/15/17 40.0 41.15 42.10
GILD 171215C00042500 C 12/15/17 42.5 38.60 39.45
GILD 171215C00045000 C 12/15/17 45.0 36.05 36.80
GILD 171215C00047500 C 12/15/17 47.5 33.60 34.40
GILD 171215C00050000 C 12/15/17 50.0 31.15 31.70
GILD 171215C00055000 C 12/15/17 55.0 26.15 27.00
GILD 171215C00057500 C 12/15/17 57.5 23.35 24.35
GILD 171215C00060000 C 12/15/17 60.0 20.90 21.90
GILD 171215C00062500 C 12/15/17 62.5 18.70 19.30
GILD 171215C00065000 C 12/15/17 65.0 16.15 16.75
GILD 171215C00067500 C 12/15/17 67.5 13.75 14.45
GILD 171215C00070000 C 12/15/17 70.0 11.20 12.10
GILD 171215C00072500 C 12/15/17 72.5 9.15 9.70
GILD 171215C00075000 C 12/15/17 75.0 7.10 7.55
GILD 171215C00077500 C 12/15/17 77.5 5.25 5.55
GILD 171215C00080000 C 12/15/17 80.0 3.75 4.00
GILD 171215C00082500 C 12/15/17 82.5 2.53 2.70
GILD 171215C00085000 C 12/15/17 85.0 1.64 1.84
GILD 171215C00087500 C 12/15/17 87.5 1.05 1.20
GILD 171215C00090000 C 12/15/17 90.0 0.66 0.85
GILD 171215C00092500 C 12/15/17 92.5 0.42 0.62
GILD 171215C00095000 C 12/15/17 95.0 0.26 0.34
GILD 171215C00100000 C 12/15/17 100.0 0.13 0.18
GILD 171215C00105000 C 12/15/17 105.0 0.08 0.11
GILD 171215C00110000 C 12/15/17 110.0 0.05 0.09
GILD 171215C00115000 C 12/15/17 115.0 0.04 0.07
GILD 171215C00120000 C 12/15/17 120.0 0.04 0.09
GILD 171215C00125000 C 12/15/17 125.0 0.02 0.24
GILD 171215P00040000 P 12/15/17 40.0 0.00 0.07
GILD 171215P00042500 P 12/15/17 42.5 0.00 0.08
GILD 171215P00045000 P 12/15/17 45.0 0.00 0.09
GILD 171215P00047500 P 12/15/17 47.5 0.00 0.10
GILD 171215P00050000 P 12/15/17 50.0 0.01 0.10
GILD 171215P00055000 P 12/15/17 55.0 0.01 0.07
GILD 171215P00057500 P 12/15/17 57.5 0.03 0.07
GILD 171215P00060000 P 12/15/17 60.0 0.05 0.09
GILD 171215P00062500 P 12/15/17 62.5 0.09 0.12
GILD 171215P00065000 P 12/15/17 65.0 0.12 0.18
GILD 171215P00067500 P 12/15/17 67.5 0.20 0.26
GILD 171215P00070000 P 12/15/17 70.0 0.34 0.49
GILD 171215P00072500 P 12/15/17 72.5 0.57 0.73
GILD 171215P00075000 P 12/15/17 75.0 0.98 1.11
GILD 171215P00077500 P 12/15/17 77.5 1.66 1.84
GILD 171215P00080000 P 12/15/17 80.0 2.63 2.79
GILD 171215P00082500 P 12/15/17 82.5 4.00 4.15
GILD 171215P00085000 P 12/15/17 85.0 5.60 5.80
GILD 171215P00087500 P 12/15/17 87.5 7.35 7.75
GILD 171215P00090000 P 12/15/17 90.0 9.45 9.95
GILD 171215P00092500 P 12/15/17 92.5 11.80 12.20
GILD 171215P00095000 P 12/15/17 95.0 13.90 14.80
GILD 171215P00100000 P 12/15/17 100.0 18.75 19.70
GILD 171215P00105000 P 12/15/17 105.0 23.70 24.45
GILD 171215P00110000 P 12/15/17 110.0 28.75 29.45
GILD 171215P00115000 P 12/15/17 115.0 33.70 34.60
GILD 171215P00120000 P 12/15/17 120.0 38.45 39.50
GILD 171215P00125000 P 12/15/17 125.0 43.55 44.70
GILD 180119C00035000 C 01/19/18 35.0 45.75 46.65
GILD 180119C00037500 C 01/19/18 37.5 42.45 46.00
GILD 180119C00040000 C 01/19/18 40.0 39.95 42.70
GILD 180119C00042500 C 01/19/18 42.5 37.70 39.95
GILD 180119C00045000 C 01/19/18 45.0 36.05 36.75
GILD 180119C00047500 C 01/19/18 47.5 32.50 35.45
GILD 180119C00050000 C 01/19/18 50.0 31.20 31.70
GILD 180119C00055000 C 01/19/18 55.0 26.20 26.50
GILD 180119C00057500 C 01/19/18 57.5 23.05 24.80
GILD 180119C00060000 C 01/19/18 60.0 21.35 21.75
GILD 180119C00062500 C 01/19/18 62.5 18.80 19.35
GILD 180119C00065000 C 01/19/18 65.0 16.45 16.95
GILD 180119C00067500 C 01/19/18 67.5 14.00 14.60
GILD 180119C00070000 C 01/19/18 70.0 11.70 12.30
GILD 180119C00072500 C 01/19/18 72.5 9.60 9.85
GILD 180119C00075000 C 01/19/18 75.0 7.55 8.05
GILD 180119C00077500 C 01/19/18 77.5 5.95 6.15
GILD 180119C00080000 C 01/19/18 80.0 4.40 4.70
GILD 180119C00082500 C 01/19/18 82.5 3.30 3.50
GILD 180119C00085000 C 01/19/18 85.0 2.32 2.54
GILD 180119C00087500 C 01/19/18 87.5 1.73 1.87
GILD 180119C00090000 C 01/19/18 90.0 1.24 1.37
GILD 180119C00092500 C 01/19/18 92.5 0.87 1.00
GILD 180119C00095000 C 01/19/18 95.0 0.63 0.76
GILD 180119C00097500 C 01/19/18 97.5 0.48 0.60
GILD 180119C00100000 C 01/19/18 100.0 0.34 0.41
GILD 180119C00105000 C 01/19/18 105.0 0.21 0.34
GILD 180119C00110000 C 01/19/18 110.0 0.14 0.21
GILD 180119C00115000 C 01/19/18 115.0 0.10 0.14
GILD 180119C00120000 C 01/19/18 120.0 0.06 0.11
GILD 180119C00125000 C 01/19/18 125.0 0.00 0.24
GILD 180119C00130000 C 01/19/18 130.0 0.03 0.10
GILD 180119C00135000 C 01/19/18 135.0 0.02 0.11
GILD 180119C00140000 C 01/19/18 140.0 0.01 0.10
GILD 180119C00145000 C 01/19/18 145.0 0.00 0.08
GILD 180119C00150000 C 01/19/18 150.0 0.00 0.08
GILD 180119C00155000 C 01/19/18 155.0 0.00 0.08
GILD 180119C00160000 C 01/19/18 160.0 0.00 0.04
GILD 180119P00035000 P 01/19/18 35.0 0.01 0.08
GILD 180119P00037500 P 01/19/18 37.5 0.00 0.08
GILD 180119P00040000 P 01/19/18 40.0 0.01 0.07
GILD 180119P00042500 P 01/19/18 42.5 0.01 0.13
GILD 180119P00045000 P 01/19/18 45.0 0.05 0.08
GILD 180119P00047500 P 01/19/18 47.5 0.05 0.11
GILD 180119P00050000 P 01/19/18 50.0 0.05 0.11
GILD 180119P00055000 P 01/19/18 55.0 0.10 0.17
GILD 180119P00057500 P 01/19/18 57.5 0.11 0.18
GILD 180119P00060000 P 01/19/18 60.0 0.15 0.26
GILD 180119P00062500 P 01/19/18 62.5 0.20 0.27
GILD 180119P00065000 P 01/19/18 65.0 0.29 0.42
GILD 180119P00067500 P 01/19/18 67.5 0.47 0.60
GILD 180119P00070000 P 01/19/18 70.0 0.67 0.85
GILD 180119P00072500 P 01/19/18 72.5 1.01 1.15
GILD 180119P00075000 P 01/19/18 75.0 1.56 1.71
GILD 180119P00077500 P 01/19/18 77.5 2.33 2.60
GILD 180119P00080000 P 01/19/18 80.0 3.45 3.65
GILD 180119P00082500 P 01/19/18 82.5 4.70 5.00
GILD 180119P00085000 P 01/19/18 85.0 6.20 6.60
GILD 180119P00087500 P 01/19/18 87.5 8.10 8.40
GILD 180119P00090000 P 01/19/18 90.0 10.15 10.45
GILD 180119P00092500 P 01/19/18 92.5 12.15 12.55
GILD 180119P00095000 P 01/19/18 95.0 14.60 14.85
GILD 180119P00097500 P 01/19/18 97.5 16.65 17.50
GILD 180119P00100000 P 01/19/18 100.0 18.90 19.95
GILD 180119P00105000 P 01/19/18 105.0 23.80 24.75
GILD 180119P00110000 P 01/19/18 110.0 28.80 29.75
GILD 180119P00115000 P 01/19/18 115.0 33.80 34.60
GILD 180119P00120000 P 01/19/18 120.0 38.65 39.60
GILD 180119P00125000 P 01/19/18 125.0 43.40 44.60
GILD 180119P00130000 P 01/19/18 130.0 47.35 50.90
GILD 180119P00135000 P 01/19/18 135.0 52.00 56.30
GILD 180119P00140000 P 01/19/18 140.0 57.00 61.30
GILD 180119P00145000 P 01/19/18 145.0 62.00 66.30
GILD 180119P00150000 P 01/19/18 150.0 67.45 70.65
GILD 180119P00155000 P 01/19/18 155.0 72.65 75.30
GILD 180119P00160000 P 01/19/18 160.0 77.40 80.70
GILD 180216C00032500 C 02/16/18 32.5 46.50 50.50
GILD 180216C00035000 C 02/16/18 35.0 44.00 48.30
GILD 180216C00037500 C 02/16/18 37.5 41.50 45.70
GILD 180216C00040000 C 02/16/18 40.0 39.75 42.55
GILD 180216C00042500 C 02/16/18 42.5 37.20 40.15
GILD 180216C00045000 C 02/16/18 45.0 34.80 38.05
GILD 180216C00047500 C 02/16/18 47.5 32.40 35.35
GILD 180216C00050000 C 02/16/18 50.0 29.90 32.90
GILD 180216C00055000 C 02/16/18 55.0 25.00 27.90
GILD 180216C00057500 C 02/16/18 57.5 23.45 24.35
GILD 180216C00060000 C 02/16/18 60.0 20.95 21.85
GILD 180216C00062500 C 02/16/18 62.5 18.90 19.30
GILD 180216C00065000 C 02/16/18 65.0 16.50 17.10
GILD 180216C00067500 C 02/16/18 67.5 14.20 14.65
GILD 180216C00070000 C 02/16/18 70.0 12.15 12.65
GILD 180216C00072500 C 02/16/18 72.5 10.10 10.70
GILD 180216C00075000 C 02/16/18 75.0 8.30 8.55
GILD 180216C00077500 C 02/16/18 77.5 6.65 6.90
GILD 180216C00080000 C 02/16/18 80.0 5.25 5.50
GILD 180216C00082500 C 02/16/18 82.5 4.05 4.30
GILD 180216C00085000 C 02/16/18 85.0 3.10 3.35
GILD 180216C00087500 C 02/16/18 87.5 2.35 2.60
GILD 180216C00090000 C 02/16/18 90.0 1.74 1.94
GILD 180216C00092500 C 02/16/18 92.5 1.30 1.52
GILD 180216C00095000 C 02/16/18 95.0 0.99 1.12
GILD 180216C00100000 C 02/16/18 100.0 0.57 0.73
GILD 180216C00105000 C 02/16/18 105.0 0.34 0.43
GILD 180216C00110000 C 02/16/18 110.0 0.16 0.29
GILD 180216C00115000 C 02/16/18 115.0 0.08 0.29
GILD 180216C00120000 C 02/16/18 120.0 0.10 0.32
GILD 180216C00125000 C 02/16/18 125.0 0.08 0.15
GILD 180216P00032500 P 02/16/18 32.5 0.00 0.11
GILD 180216P00035000 P 02/16/18 35.0 0.00 0.12
GILD 180216P00037500 P 02/16/18 37.5 0.00 0.16
GILD 180216P00040000 P 02/16/18 40.0 0.03 0.10
GILD 180216P00042500 P 02/16/18 42.5 0.04 0.11
GILD 180216P00045000 P 02/16/18 45.0 0.06 0.14
GILD 180216P00047500 P 02/16/18 47.5 0.08 0.15
GILD 180216P00050000 P 02/16/18 50.0 0.10 0.18
GILD 180216P00055000 P 02/16/18 55.0 0.17 0.27
GILD 180216P00057500 P 02/16/18 57.5 0.22 0.33
GILD 180216P00060000 P 02/16/18 60.0 0.30 0.40
GILD 180216P00062500 P 02/16/18 62.5 0.41 0.50
GILD 180216P00065000 P 02/16/18 65.0 0.48 0.69
GILD 180216P00067500 P 02/16/18 67.5 0.71 0.93
GILD 180216P00070000 P 02/16/18 70.0 1.10 1.25
GILD 180216P00072500 P 02/16/18 72.5 1.60 1.75
GILD 180216P00075000 P 02/16/18 75.0 2.25 2.45
GILD 180216P00077500 P 02/16/18 77.5 3.10 3.35
GILD 180216P00080000 P 02/16/18 80.0 4.15 4.40
GILD 180216P00082500 P 02/16/18 82.5 5.35 5.75
GILD 180216P00085000 P 02/16/18 85.0 7.00 7.30
GILD 180216P00087500 P 02/16/18 87.5 8.75 9.00
GILD 180216P00090000 P 02/16/18 90.0 10.35 10.90
GILD 180216P00092500 P 02/16/18 92.5 12.35 12.95
GILD 180216P00095000 P 02/16/18 95.0 14.60 15.10
GILD 180216P00100000 P 02/16/18 100.0 19.10 20.10
GILD 180216P00105000 P 02/16/18 105.0 23.95 24.65
GILD 180216P00110000 P 02/16/18 110.0 28.65 29.70
GILD 180216P00115000 P 02/16/18 115.0 33.55 34.50
GILD 180216P00120000 P 02/16/18 120.0 38.05 40.50
GILD 180216P00125000 P 02/16/18 125.0 43.15 45.15
GILD 180316C00055000 C 03/16/18 55.0 25.05 28.00
GILD 180316C00060000 C 03/16/18 60.0 20.90 22.15
GILD 180316C00065000 C 03/16/18 65.0 16.45 17.45
GILD 180316C00070000 C 03/16/18 70.0 12.15 13.05
GILD 180316C00072500 C 03/16/18 72.5 10.25 11.15
GILD 180316C00075000 C 03/16/18 75.0 8.65 9.05
GILD 180316C00077500 C 03/16/18 77.5 7.10 7.40
GILD 180316C00080000 C 03/16/18 80.0 5.70 6.00
GILD 180316C00082500 C 03/16/18 82.5 4.50 4.80
GILD 180316C00085000 C 03/16/18 85.0 3.50 3.80
GILD 180316C00087500 C 03/16/18 87.5 2.71 3.00
GILD 180316C00090000 C 03/16/18 90.0 2.06 2.33
GILD 180316C00095000 C 03/16/18 95.0 1.20 1.41
GILD 180316C00100000 C 03/16/18 100.0 0.74 1.17
GILD 180316C00105000 C 03/16/18 105.0 0.46 0.60
GILD 180316C00110000 C 03/16/18 110.0 0.29 0.48
GILD 180316C00115000 C 03/16/18 115.0 0.21 0.33
GILD 180316C00120000 C 03/16/18 120.0 0.14 0.31
GILD 180316P00055000 P 03/16/18 55.0 0.24 0.35
GILD 180316P00060000 P 03/16/18 60.0 0.38 0.54
GILD 180316P00065000 P 03/16/18 65.0 0.76 0.91
GILD 180316P00070000 P 03/16/18 70.0 1.47 1.67
GILD 180316P00072500 P 03/16/18 72.5 2.02 2.31
GILD 180316P00075000 P 03/16/18 75.0 2.74 3.05
GILD 180316P00077500 P 03/16/18 77.5 3.65 3.95
GILD 180316P00080000 P 03/16/18 80.0 4.80 5.05
GILD 180316P00082500 P 03/16/18 82.5 6.10 6.40
GILD 180316P00085000 P 03/16/18 85.0 7.60 7.95
GILD 180316P00087500 P 03/16/18 87.5 9.35 9.60
GILD 180316P00090000 P 03/16/18 90.0 11.10 11.40
GILD 180316P00095000 P 03/16/18 95.0 14.65 15.70
GILD 180316P00100000 P 03/16/18 100.0 19.50 20.25
GILD 180316P00105000 P 03/16/18 105.0 23.80 25.00
GILD 180316P00110000 P 03/16/18 110.0 28.65 29.95
GILD 180316P00115000 P 03/16/18 115.0 32.70 35.10
GILD 180316P00120000 P 03/16/18 120.0 38.30 39.70
GILD 180518C00055000 C 05/18/18 55.0 24.15 28.80
GILD 180518C00060000 C 05/18/18 60.0 20.35 23.40
GILD 180518C00065000 C 05/18/18 65.0 17.10 17.60
GILD 180518C00070000 C 05/18/18 70.0 12.85 13.60
GILD 180518C00072500 C 05/18/18 72.5 10.90 11.80
GILD 180518C00075000 C 05/18/18 75.0 9.60 9.95
GILD 180518C00077500 C 05/18/18 77.5 8.10 8.45
GILD 180518C00080000 C 05/18/18 80.0 6.75 7.05
GILD 180518C00082500 C 05/18/18 82.5 5.60 5.85
GILD 180518C00085000 C 05/18/18 85.0 4.60 4.85
GILD 180518C00087500 C 05/18/18 87.5 3.70 4.00
GILD 180518C00090000 C 05/18/18 90.0 3.00 3.25
GILD 180518C00092500 C 05/18/18 92.5 2.44 2.65
GILD 180518C00095000 C 05/18/18 95.0 1.96 2.14
GILD 180518C00100000 C 05/18/18 100.0 1.25 1.44
GILD 180518C00105000 C 05/18/18 105.0 0.81 0.99
GILD 180518C00110000 C 05/18/18 110.0 0.55 0.70
GILD 180518C00115000 C 05/18/18 115.0 0.37 0.53
GILD 180518C00120000 C 05/18/18 120.0 0.27 0.42
GILD 180518C00125000 C 05/18/18 125.0 0.19 0.31
GILD 180518P00055000 P 05/18/18 55.0 0.42 0.56
GILD 180518P00060000 P 05/18/18 60.0 0.74 0.82
GILD 180518P00065000 P 05/18/18 65.0 1.32 1.45
GILD 180518P00070000 P 05/18/18 70.0 2.27 2.65
GILD 180518P00072500 P 05/18/18 72.5 2.92 3.15
GILD 180518P00075000 P 05/18/18 75.0 3.70 3.95
GILD 180518P00077500 P 05/18/18 77.5 4.70 5.05
GILD 180518P00080000 P 05/18/18 80.0 5.85 6.10
GILD 180518P00082500 P 05/18/18 82.5 7.15 7.40
GILD 180518P00085000 P 05/18/18 85.0 8.55 8.90
GILD 180518P00087500 P 05/18/18 87.5 10.05 10.55
GILD 180518P00090000 P 05/18/18 90.0 11.95 12.40
GILD 180518P00092500 P 05/18/18 92.5 13.85 14.30
GILD 180518P00095000 P 05/18/18 95.0 15.90 16.35
GILD 180518P00100000 P 05/18/18 100.0 20.10 20.95
GILD 180518P00105000 P 05/18/18 105.0 24.65 25.20
GILD 180518P00110000 P 05/18/18 110.0 29.10 30.30
GILD 180518P00115000 P 05/18/18 115.0 32.75 34.95
GILD 180518P00120000 P 05/18/18 120.0 37.05 41.55
GILD 180518P00125000 P 05/18/18 125.0 42.00 46.60
GILD 180615C00035000 C 06/15/18 35.0 43.80 48.15
GILD 180615C00037500 C 06/15/18 37.5 41.35 45.70
GILD 180615C00040000 C 06/15/18 40.0 38.90 43.20
GILD 180615C00042500 C 06/15/18 42.5 36.35 40.70
GILD 180615C00045000 C 06/15/18 45.0 34.00 38.25
GILD 180615C00047500 C 06/15/18 47.5 31.50 35.80
GILD 180615C00050000 C 06/15/18 50.0 29.00 33.70
GILD 180615C00055000 C 06/15/18 55.0 24.50 28.95
GILD 180615C00057500 C 06/15/18 57.5 22.50 26.10
GILD 180615C00060000 C 06/15/18 60.0 20.85 22.75
GILD 180615C00062500 C 06/15/18 62.5 19.10 20.30
GILD 180615C00065000 C 06/15/18 65.0 16.95 18.30
GILD 180615C00067500 C 06/15/18 67.5 14.85 16.35
GILD 180615C00070000 C 06/15/18 70.0 12.95 14.00
GILD 180615C00072500 C 06/15/18 72.5 11.30 11.95
GILD 180615C00075000 C 06/15/18 75.0 9.95 10.25
GILD 180615C00077500 C 06/15/18 77.5 8.45 8.70
GILD 180615C00080000 C 06/15/18 80.0 7.15 7.35
GILD 180615C00082500 C 06/15/18 82.5 5.95 6.15
GILD 180615C00085000 C 06/15/18 85.0 4.95 5.25
GILD 180615C00087500 C 06/15/18 87.5 4.05 4.25
GILD 180615C00090000 C 06/15/18 90.0 3.30 3.50
GILD 180615C00092500 C 06/15/18 92.5 2.73 2.91
GILD 180615C00095000 C 06/15/18 95.0 2.22 2.37
GILD 180615C00100000 C 06/15/18 100.0 1.47 1.67
GILD 180615C00105000 C 06/15/18 105.0 0.99 1.17
GILD 180615C00110000 C 06/15/18 110.0 0.69 0.81
GILD 180615C00115000 C 06/15/18 115.0 0.48 0.64
GILD 180615C00120000 C 06/15/18 120.0 0.36 0.47
GILD 180615C00125000 C 06/15/18 125.0 0.29 0.39
GILD 180615P00035000 P 06/15/18 35.0 0.09 0.15
GILD 180615P00037500 P 06/15/18 37.5 0.12 0.18
GILD 180615P00040000 P 06/15/18 40.0 0.16 0.22
GILD 180615P00042500 P 06/15/18 42.5 0.20 0.45
GILD 180615P00045000 P 06/15/18 45.0 0.25 0.35
GILD 180615P00047500 P 06/15/18 47.5 0.31 0.38
GILD 180615P00050000 P 06/15/18 50.0 0.38 0.46
GILD 180615P00055000 P 06/15/18 55.0 0.58 0.69
GILD 180615P00057500 P 06/15/18 57.5 0.75 0.83
GILD 180615P00060000 P 06/15/18 60.0 0.95 1.04
GILD 180615P00062500 P 06/15/18 62.5 1.23 1.34
GILD 180615P00065000 P 06/15/18 65.0 1.59 1.70
GILD 180615P00067500 P 06/15/18 67.5 2.04 2.18
GILD 180615P00070000 P 06/15/18 70.0 2.60 2.76
GILD 180615P00072500 P 06/15/18 72.5 3.30 3.45
GILD 180615P00075000 P 06/15/18 75.0 4.15 4.35
GILD 180615P00077500 P 06/15/18 77.5 5.15 5.35
GILD 180615P00080000 P 06/15/18 80.0 6.30 6.50
GILD 180615P00082500 P 06/15/18 82.5 7.65 7.85
GILD 180615P00085000 P 06/15/18 85.0 9.05 9.30
GILD 180615P00087500 P 06/15/18 87.5 10.50 10.95
GILD 180615P00090000 P 06/15/18 90.0 12.40 12.75
GILD 180615P00092500 P 06/15/18 92.5 14.30 14.65
GILD 180615P00095000 P 06/15/18 95.0 16.00 16.95
GILD 180615P00100000 P 06/15/18 100.0 19.80 21.35
GILD 180615P00105000 P 06/15/18 105.0 23.55 26.60
GILD 180615P00110000 P 06/15/18 110.0 28.20 31.30
GILD 180615P00115000 P 06/15/18 115.0 32.55 37.00
GILD 180615P00120000 P 06/15/18 120.0 37.10 41.75
GILD 180615P00125000 P 06/15/18 125.0 42.00 46.60
GILD 180921C00035000 C 09/21/18 35.0 44.00 48.50
GILD 180921C00037500 C 09/21/18 37.5 41.35 46.00
GILD 180921C00040000 C 09/21/18 40.0 39.00 43.75
GILD 180921C00042500 C 09/21/18 42.5 36.50 41.20
GILD 180921C00045000 C 09/21/18 45.0 34.00 38.80
GILD 180921C00047500 C 09/21/18 47.5 31.65 36.40
GILD 180921C00050000 C 09/21/18 50.0 29.25 33.80
GILD 180921C00055000 C 09/21/18 55.0 24.65 29.20
GILD 180921C00057500 C 09/21/18 57.5 23.20 26.05
GILD 180921C00060000 C 09/21/18 60.0 21.40 23.20
GILD 180921C00062500 C 09/21/18 62.5 19.50 21.00
GILD 180921C00065000 C 09/21/18 65.0 17.25 19.10
GILD 180921C00067500 C 09/21/18 67.5 15.50 16.40
GILD 180921C00070000 C 09/21/18 70.0 14.20 15.15
GILD 180921C00072500 C 09/21/18 72.5 12.55 13.05
GILD 180921C00075000 C 09/21/18 75.0 11.10 11.40
GILD 180921C00077500 C 09/21/18 77.5 9.65 10.00
GILD 180921C00080000 C 09/21/18 80.0 8.40 8.65
GILD 180921C00082500 C 09/21/18 82.5 7.25 7.50
GILD 180921C00085000 C 09/21/18 85.0 6.20 6.50
GILD 180921C00087500 C 09/21/18 87.5 5.30 5.60
GILD 180921C00090000 C 09/21/18 90.0 4.50 4.70
GILD 180921C00092500 C 09/21/18 92.5 3.85 4.10
GILD 180921C00095000 C 09/21/18 95.0 3.25 3.50
GILD 180921C00100000 C 09/21/18 100.0 2.33 2.53
GILD 180921C00105000 C 09/21/18 105.0 1.67 1.86
GILD 180921C00110000 C 09/21/18 110.0 1.23 1.39
GILD 180921C00115000 C 09/21/18 115.0 0.88 1.11
GILD 180921C00120000 C 09/21/18 120.0 0.65 0.84
GILD 180921C00125000 C 09/21/18 125.0 0.53 0.69
GILD 180921P00035000 P 09/21/18 35.0 0.18 0.27
GILD 180921P00037500 P 09/21/18 37.5 0.22 0.35
GILD 180921P00040000 P 09/21/18 40.0 0.28 0.40
GILD 180921P00042500 P 09/21/18 42.5 0.29 0.55
GILD 180921P00045000 P 09/21/18 45.0 0.37 0.56
GILD 180921P00047500 P 09/21/18 47.5 0.48 0.87
GILD 180921P00050000 P 09/21/18 50.0 0.62 0.79
GILD 180921P00055000 P 09/21/18 55.0 0.99 1.15
GILD 180921P00057500 P 09/21/18 57.5 1.26 1.41
GILD 180921P00060000 P 09/21/18 60.0 1.58 1.66
GILD 180921P00062500 P 09/21/18 62.5 1.94 2.10
GILD 180921P00065000 P 09/21/18 65.0 2.43 2.61
GILD 180921P00067500 P 09/21/18 67.5 3.00 3.20
GILD 180921P00070000 P 09/21/18 70.0 3.70 3.90
GILD 180921P00072500 P 09/21/18 72.5 4.50 4.75
GILD 180921P00075000 P 09/21/18 75.0 5.40 5.60
GILD 180921P00077500 P 09/21/18 77.5 6.25 6.75
GILD 180921P00080000 P 09/21/18 80.0 7.65 7.95
GILD 180921P00082500 P 09/21/18 82.5 9.00 9.25
GILD 180921P00085000 P 09/21/18 85.0 10.20 10.75
GILD 180921P00087500 P 09/21/18 87.5 12.00 12.30
GILD 180921P00090000 P 09/21/18 90.0 13.70 14.05
GILD 180921P00092500 P 09/21/18 92.5 15.45 15.85
GILD 180921P00095000 P 09/21/18 95.0 17.30 17.70
GILD 180921P00100000 P 09/21/18 100.0 21.05 22.10
GILD 180921P00105000 P 09/21/18 105.0 25.05 26.70
GILD 180921P00110000 P 09/21/18 110.0 29.45 31.95
GILD 180921P00115000 P 09/21/18 115.0 33.65 36.55
GILD 180921P00120000 P 09/21/18 120.0 37.30 42.00
GILD 180921P00125000 P 09/21/18 125.0 42.15 46.80
GILD 190118C00032500 C 01/18/19 32.5 46.50 51.20
GILD 190118C00035000 C 01/18/19 35.0 44.00 48.55
GILD 190118C00037500 C 01/18/19 37.5 41.50 46.20
GILD 190118C00040000 C 01/18/19 40.0 39.00 43.75
GILD 190118C00042500 C 01/18/19 42.5 36.50 41.25
GILD 190118C00045000 C 01/18/19 45.0 34.05 38.75
GILD 190118C00047500 C 01/18/19 47.5 31.75 36.35
GILD 190118C00050000 C 01/18/19 50.0 30.00 33.70
GILD 190118C00055000 C 01/18/19 55.0 26.70 28.85
GILD 190118C00057500 C 01/18/19 57.5 24.75 25.85
GILD 190118C00060000 C 01/18/19 60.0 22.55 23.30
GILD 190118C00062500 C 01/18/19 62.5 20.25 21.35
GILD 190118C00065000 C 01/18/19 65.0 18.00 19.40
GILD 190118C00067500 C 01/18/19 67.5 17.05 17.75
GILD 190118C00070000 C 01/18/19 70.0 15.20 15.85
GILD 190118C00072500 C 01/18/19 72.5 13.65 14.20
GILD 190118C00075000 C 01/18/19 75.0 12.35 12.65
GILD 190118C00077500 C 01/18/19 77.5 11.00 11.30
GILD 190118C00080000 C 01/18/19 80.0 9.50 10.05
GILD 190118C00082500 C 01/18/19 82.5 8.60 8.80
GILD 190118C00085000 C 01/18/19 85.0 7.60 7.85
GILD 190118C00087500 C 01/18/19 87.5 6.65 6.95
GILD 190118C00090000 C 01/18/19 90.0 5.85 6.15
GILD 190118C00092500 C 01/18/19 92.5 5.10 5.35
GILD 190118C00095000 C 01/18/19 95.0 4.45 4.75
GILD 190118C00100000 C 01/18/19 100.0 3.40 3.60
GILD 190118C00105000 C 01/18/19 105.0 2.57 2.81
GILD 190118C00110000 C 01/18/19 110.0 1.95 2.18
GILD 190118C00115000 C 01/18/19 115.0 1.49 1.74
GILD 190118C00120000 C 01/18/19 120.0 1.14 1.43
GILD 190118C00125000 C 01/18/19 125.0 0.61 1.12
GILD 190118P00032500 P 01/18/19 32.5 0.20 0.38
GILD 190118P00035000 P 01/18/19 35.0 0.30 0.64
GILD 190118P00037500 P 01/18/19 37.5 0.37 0.60
GILD 190118P00040000 P 01/18/19 40.0 0.47 0.60
GILD 190118P00042500 P 01/18/19 42.5 0.62 0.79
GILD 190118P00045000 P 01/18/19 45.0 0.76 1.31
GILD 190118P00047500 P 01/18/19 47.5 0.85 1.11
GILD 190118P00050000 P 01/18/19 50.0 1.08 1.48
GILD 190118P00055000 P 01/18/19 55.0 1.58 1.99
GILD 190118P00057500 P 01/18/19 57.5 1.94 2.79
GILD 190118P00060000 P 01/18/19 60.0 2.37 2.70
GILD 190118P00062500 P 01/18/19 62.5 2.88 3.15
GILD 190118P00065000 P 01/18/19 65.0 3.45 3.70
GILD 190118P00067500 P 01/18/19 67.5 4.10 4.35
GILD 190118P00070000 P 01/18/19 70.0 4.80 5.15
GILD 190118P00072500 P 01/18/19 72.5 5.75 6.00
GILD 190118P00075000 P 01/18/19 75.0 6.65 7.00
GILD 190118P00077500 P 01/18/19 77.5 7.80 8.15
GILD 190118P00080000 P 01/18/19 80.0 8.90 9.40
GILD 190118P00082500 P 01/18/19 82.5 10.35 10.65
GILD 190118P00085000 P 01/18/19 85.0 11.65 12.05
GILD 190118P00087500 P 01/18/19 87.5 13.30 13.65
GILD 190118P00090000 P 01/18/19 90.0 14.90 15.30
GILD 190118P00092500 P 01/18/19 92.5 16.60 17.00
GILD 190118P00095000 P 01/18/19 95.0 17.90 18.90
GILD 190118P00100000 P 01/18/19 100.0 21.65 22.75
GILD 190118P00105000 P 01/18/19 105.0 26.15 26.80
GILD 190118P00110000 P 01/18/19 110.0 30.40 31.75
GILD 190118P00115000 P 01/18/19 115.0 34.90 36.25
GILD 190118P00120000 P 01/18/19 120.0 38.95 41.95
GILD 190118P00125000 P 01/18/19 125.0 44.00 45.75
GILD 200117C00042500 C 01/17/20 42.5 36.50 41.40
GILD 200117C00045000 C 01/17/20 45.0 34.10 38.50
GILD 200117C00047500 C 01/17/20 47.5 33.10 36.20
GILD 200117C00050000 C 01/17/20 50.0 30.75 34.15
GILD 200117C00055000 C 01/17/20 55.0 26.50 30.15
GILD 200117C00060000 C 01/17/20 60.0 22.45 25.00
GILD 200117C00065000 C 01/17/20 65.0 19.35 23.10
GILD 200117C00070000 C 01/17/20 70.0 16.05 20.20
GILD 200117C00072500 C 01/17/20 72.5 14.55 18.15
GILD 200117C00075000 C 01/17/20 75.0 13.20 17.55
GILD 200117C00077500 C 01/17/20 77.5 12.75 16.25
GILD 200117C00080000 C 01/17/20 80.0 11.05 15.10
GILD 200117C00082500 C 01/17/20 82.5 9.90 14.00
GILD 200117C00085000 C 01/17/20 85.0 8.90 12.95
GILD 200117C00087500 C 01/17/20 87.5 8.15 11.90
GILD 200117C00090000 C 01/17/20 90.0 7.45 11.05
GILD 200117C00095000 C 01/17/20 95.0 5.65 9.65
GILD 200117C00100000 C 01/17/20 100.0 4.30 7.95
GILD 200117C00105000 C 01/17/20 105.0 4.00 6.75
GILD 200117C00110000 C 01/17/20 110.0 2.42 6.50
GILD 200117C00115000 C 01/17/20 115.0 1.77 5.75
GILD 200117C00120000 C 01/17/20 120.0 2.13 4.95
GILD 200117P00042500 P 01/17/20 42.5 0.50 1.54
GILD 200117P00045000 P 01/17/20 45.0 0.76 1.84
GILD 200117P00047500 P 01/17/20 47.5 1.03 3.30
GILD 200117P00050000 P 01/17/20 50.0 1.52 3.70
GILD 200117P00055000 P 01/17/20 55.0 2.15 4.75
GILD 200117P00060000 P 01/17/20 60.0 3.25 5.75
GILD 200117P00065000 P 01/17/20 65.0 4.60 7.65
GILD 200117P00070000 P 01/17/20 70.0 6.40 9.50
GILD 200117P00072500 P 01/17/20 72.5 7.35 10.55
GILD 200117P00075000 P 01/17/20 75.0 8.45 11.70
GILD 200117P00077500 P 01/17/20 77.5 9.60 12.00
GILD 200117P00080000 P 01/17/20 80.0 10.75 14.30
GILD 200117P00082500 P 01/17/20 82.5 11.95 15.80
GILD 200117P00085000 P 01/17/20 85.0 13.25 17.30
GILD 200117P00087500 P 01/17/20 87.5 14.65 17.75
GILD 200117P00090000 P 01/17/20 90.0 16.20 20.50
GILD 200117P00095000 P 01/17/20 95.0 20.05 23.70
GILD 200117P00100000 P 01/17/20 100.0 23.35 27.30
GILD 200117P00105000 P 01/17/20 105.0 26.55 30.95
GILD 200117P00110000 P 01/17/20 110.0 30.65 34.85
GILD 200117P00115000 P 01/17/20 115.0 34.70 39.00
GILD 200117P00120000 P 01/17/20 120.0 39.10 43.30

OPRA data is delayed 15 minutes.