Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-04-10)Premium Content

Gilead Sciences Inc (GILD)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150501C00070000 C 05/01/15 70.0 32.15 34.40
GILD 150501C00075000 C 05/01/15 75.0 27.35 29.40
GILD 150501C00080000 C 05/01/15 80.0 22.35 24.40
GILD 150501C00085000 C 05/01/15 85.0 17.80 19.40
GILD 150501C00085500 C 05/01/15 85.5 16.65 18.85
GILD 150501C00086000 C 05/01/15 86.0 16.85 18.35
GILD 150501C00086500 C 05/01/15 86.5 16.35 17.90
GILD 150501C00087000 C 05/01/15 87.0 15.90 18.60
GILD 150501C00087500 C 05/01/15 87.5 16.00 16.90
GILD 150501C00088000 C 05/01/15 88.0 15.50 16.65
GILD 150501C00088500 C 05/01/15 88.5 15.05 15.90
GILD 150501C00089000 C 05/01/15 89.0 14.55 15.70
GILD 150501C00089500 C 05/01/15 89.5 14.05 15.20
GILD 150501C00090000 C 05/01/15 90.0 13.50 14.70
GILD 150501C00090500 C 05/01/15 90.5 13.05 14.20
GILD 150501C00091000 C 05/01/15 91.0 12.60 13.70
GILD 150501C00091500 C 05/01/15 91.5 12.05 13.20
GILD 150501C00092000 C 05/01/15 92.0 11.65 12.70
GILD 150501C00092500 C 05/01/15 92.5 11.20 12.20
GILD 150501C00093000 C 05/01/15 93.0 10.65 11.65
GILD 150501C00093500 C 05/01/15 93.5 10.20 11.15
GILD 150501C00094000 C 05/01/15 94.0 9.65 10.75
GILD 150501C00094500 C 05/01/15 94.5 9.30 10.25
GILD 150501C00095000 C 05/01/15 95.0 8.75 9.55
GILD 150501C00095500 C 05/01/15 95.5 8.30 9.25
GILD 150501C00096000 C 05/01/15 96.0 7.90 8.75
GILD 150501C00096500 C 05/01/15 96.5 7.45 8.30
GILD 150501C00097000 C 05/01/15 97.0 7.00 7.85
GILD 150501C00097500 C 05/01/15 97.5 6.60 7.40
GILD 150501C00098000 C 05/01/15 98.0 6.20 6.95
GILD 150501C00098500 C 05/01/15 98.5 5.75 6.25
GILD 150501C00099000 C 05/01/15 99.0 5.35 5.60
GILD 150501C00099500 C 05/01/15 99.5 4.95 5.20
GILD 150501C00100000 C 05/01/15 100.0 4.60 4.80
GILD 150501C00101000 C 05/01/15 101.0 3.85 4.10
GILD 150501C00102000 C 05/01/15 102.0 3.25 3.45
GILD 150501C00103000 C 05/01/15 103.0 2.72 2.82
GILD 150501C00104000 C 05/01/15 104.0 2.22 2.29
GILD 150501C00105000 C 05/01/15 105.0 1.75 1.84
GILD 150501C00106000 C 05/01/15 106.0 1.38 1.46
GILD 150501C00107000 C 05/01/15 107.0 1.06 1.14
GILD 150501C00108000 C 05/01/15 108.0 0.79 0.88
GILD 150501C00109000 C 05/01/15 109.0 0.62 0.66
GILD 150501C00110000 C 05/01/15 110.0 0.45 0.50
GILD 150501C00111000 C 05/01/15 111.0 0.33 0.38
GILD 150501C00112000 C 05/01/15 112.0 0.24 0.27
GILD 150501C00113000 C 05/01/15 113.0 0.17 0.21
GILD 150501C00114000 C 05/01/15 114.0 0.12 0.15
GILD 150501C00115000 C 05/01/15 115.0 0.08 0.11
GILD 150501C00116000 C 05/01/15 116.0 0.04 0.14
GILD 150501C00117000 C 05/01/15 117.0 0.00 0.13
GILD 150501C00118000 C 05/01/15 118.0 0.00 0.20
GILD 150501C00119000 C 05/01/15 119.0 0.00 0.26
GILD 150501C00120000 C 05/01/15 120.0 0.01 0.19
GILD 150501C00121000 C 05/01/15 121.0 0.00 0.28
GILD 150501C00122000 C 05/01/15 122.0 0.00 0.20
GILD 150501C00123000 C 05/01/15 123.0 0.00 0.15
GILD 150501C00124000 C 05/01/15 124.0 0.00 0.11
GILD 150501C00125000 C 05/01/15 125.0 0.00 0.07
GILD 150501C00130000 C 05/01/15 130.0 0.00 0.05
GILD 150501P00070000 P 05/01/15 70.0 0.00 0.02
GILD 150501P00075000 P 05/01/15 75.0 0.00 0.02
GILD 150501P00080000 P 05/01/15 80.0 0.00 0.05
GILD 150501P00085000 P 05/01/15 85.0 0.00 0.06
GILD 150501P00085500 P 05/01/15 85.5 0.00 0.06
GILD 150501P00086000 P 05/01/15 86.0 0.00 0.07
GILD 150501P00086500 P 05/01/15 86.5 0.00 0.07
GILD 150501P00087000 P 05/01/15 87.0 0.00 0.07
GILD 150501P00087500 P 05/01/15 87.5 0.00 0.08
GILD 150501P00088000 P 05/01/15 88.0 0.00 0.05
GILD 150501P00088500 P 05/01/15 88.5 0.00 0.13
GILD 150501P00089000 P 05/01/15 89.0 0.00 0.13
GILD 150501P00089500 P 05/01/15 89.5 0.00 0.15
GILD 150501P00090000 P 05/01/15 90.0 0.00 0.22
GILD 150501P00090500 P 05/01/15 90.5 0.02 0.12
GILD 150501P00091000 P 05/01/15 91.0 0.04 0.18
GILD 150501P00091500 P 05/01/15 91.5 0.03 0.26
GILD 150501P00092000 P 05/01/15 92.0 0.04 0.28
GILD 150501P00092500 P 05/01/15 92.5 0.05 0.28
GILD 150501P00093000 P 05/01/15 93.0 0.06 0.19
GILD 150501P00093500 P 05/01/15 93.5 0.12 0.23
GILD 150501P00094000 P 05/01/15 94.0 0.19 0.22
GILD 150501P00094500 P 05/01/15 94.5 0.21 0.25
GILD 150501P00095000 P 05/01/15 95.0 0.25 0.28
GILD 150501P00095500 P 05/01/15 95.5 0.28 0.32
GILD 150501P00096000 P 05/01/15 96.0 0.32 0.37
GILD 150501P00096500 P 05/01/15 96.5 0.34 0.42
GILD 150501P00097000 P 05/01/15 97.0 0.39 0.48
GILD 150501P00097500 P 05/01/15 97.5 0.43 0.55
GILD 150501P00098000 P 05/01/15 98.0 0.56 0.62
GILD 150501P00098500 P 05/01/15 98.5 0.64 0.70
GILD 150501P00099000 P 05/01/15 99.0 0.75 0.81
GILD 150501P00099500 P 05/01/15 99.5 0.86 0.93
GILD 150501P00100000 P 05/01/15 100.0 0.98 1.04
GILD 150501P00101000 P 05/01/15 101.0 1.25 1.32
GILD 150501P00102000 P 05/01/15 102.0 1.61 1.68
GILD 150501P00103000 P 05/01/15 103.0 2.02 2.09
GILD 150501P00104000 P 05/01/15 104.0 2.49 2.57
GILD 150501P00105000 P 05/01/15 105.0 3.00 3.15
GILD 150501P00106000 P 05/01/15 106.0 3.60 3.75
GILD 150501P00107000 P 05/01/15 107.0 4.30 4.55
GILD 150501P00108000 P 05/01/15 108.0 4.90 5.30
GILD 150501P00109000 P 05/01/15 109.0 5.85 6.00
GILD 150501P00110000 P 05/01/15 110.0 6.60 6.95
GILD 150501P00111000 P 05/01/15 111.0 6.45 7.80
GILD 150501P00112000 P 05/01/15 112.0 6.85 8.70
GILD 150501P00113000 P 05/01/15 113.0 7.65 9.65
GILD 150501P00114000 P 05/01/15 114.0 8.60 10.60
GILD 150501P00115000 P 05/01/15 115.0 10.50 11.70
GILD 150501P00116000 P 05/01/15 116.0 10.45 12.70
GILD 150501P00117000 P 05/01/15 117.0 11.45 13.65
GILD 150501P00118000 P 05/01/15 118.0 12.40 14.70
GILD 150501P00119000 P 05/01/15 119.0 13.40 15.60
GILD 150501P00120000 P 05/01/15 120.0 14.40 16.60
GILD 150501P00121000 P 05/01/15 121.0 15.40 17.60
GILD 150501P00122000 P 05/01/15 122.0 16.55 18.55
GILD 150501P00123000 P 05/01/15 123.0 17.35 19.70
GILD 150501P00124000 P 05/01/15 124.0 18.35 21.75
GILD 150501P00125000 P 05/01/15 125.0 19.35 22.55
GILD 150501P00130000 P 05/01/15 130.0 24.45 27.85
GILD 150508C00070000 C 05/08/15 70.0 32.35 34.35
GILD 150508C00075000 C 05/08/15 75.0 27.30 29.35
GILD 150508C00080000 C 05/08/15 80.0 22.80 24.35
GILD 150508C00085000 C 05/08/15 85.0 18.50 20.65
GILD 150508C00085500 C 05/08/15 85.5 17.95 20.20
GILD 150508C00086000 C 05/08/15 86.0 17.45 18.35
GILD 150508C00086500 C 05/08/15 86.5 16.95 19.05
GILD 150508C00087000 C 05/08/15 87.0 16.45 17.40
GILD 150508C00087500 C 05/08/15 87.5 15.90 16.90
GILD 150508C00088000 C 05/08/15 88.0 15.50 17.75
GILD 150508C00088500 C 05/08/15 88.5 15.05 17.30
GILD 150508C00089000 C 05/08/15 89.0 14.55 15.50
GILD 150508C00089500 C 05/08/15 89.5 14.05 15.00
GILD 150508C00090000 C 05/08/15 90.0 13.45 15.80
GILD 150508C00090500 C 05/08/15 90.5 13.05 15.30
GILD 150508C00091000 C 05/08/15 91.0 12.60 14.70
GILD 150508C00091500 C 05/08/15 91.5 12.15 13.60
GILD 150508C00092000 C 05/08/15 92.0 11.65 13.75
GILD 150508C00092500 C 05/08/15 92.5 11.15 13.25
GILD 150508C00093000 C 05/08/15 93.0 10.60 12.80
GILD 150508C00093500 C 05/08/15 93.5 10.20 11.60
GILD 150508C00094000 C 05/08/15 94.0 9.75 11.00
GILD 150508C00094500 C 05/08/15 94.5 9.30 11.50
GILD 150508C00095000 C 05/08/15 95.0 9.00 9.55
GILD 150508C00095500 C 05/08/15 95.5 8.55 9.55
GILD 150508C00096000 C 05/08/15 96.0 8.20 9.05
GILD 150508C00096500 C 05/08/15 96.5 7.65 8.60
GILD 150508C00097000 C 05/08/15 97.0 7.30 7.75
GILD 150508C00097500 C 05/08/15 97.5 6.90 7.15
GILD 150508C00098000 C 05/08/15 98.0 6.45 6.75
GILD 150508C00098500 C 05/08/15 98.5 6.10 6.35
GILD 150508C00099000 C 05/08/15 99.0 5.70 5.95
GILD 150508C00099500 C 05/08/15 99.5 5.35 5.55
GILD 150508C00100000 C 05/08/15 100.0 4.95 5.20
GILD 150508C00101000 C 05/08/15 101.0 4.25 4.45
GILD 150508C00102000 C 05/08/15 102.0 3.60 3.85
GILD 150508C00103000 C 05/08/15 103.0 3.05 3.25
GILD 150508C00104000 C 05/08/15 104.0 2.56 2.69
GILD 150508C00105000 C 05/08/15 105.0 2.15 2.22
GILD 150508C00106000 C 05/08/15 106.0 1.71 1.84
GILD 150508C00107000 C 05/08/15 107.0 1.42 1.51
GILD 150508C00108000 C 05/08/15 108.0 1.15 1.24
GILD 150508C00109000 C 05/08/15 109.0 0.92 1.02
GILD 150508C00110000 C 05/08/15 110.0 0.73 0.82
GILD 150508C00111000 C 05/08/15 111.0 0.58 0.67
GILD 150508C00112000 C 05/08/15 112.0 0.46 0.52
GILD 150508C00113000 C 05/08/15 113.0 0.35 0.42
GILD 150508C00114000 C 05/08/15 114.0 0.28 0.34
GILD 150508C00115000 C 05/08/15 115.0 0.21 0.27
GILD 150508C00120000 C 05/08/15 120.0 0.00 0.19
GILD 150508C00125000 C 05/08/15 125.0 0.00 0.14
GILD 150508C00130000 C 05/08/15 130.0 0.00 0.09
GILD 150508P00070000 P 05/08/15 70.0 0.00 0.05
GILD 150508P00075000 P 05/08/15 75.0 0.00 0.05
GILD 150508P00080000 P 05/08/15 80.0 0.00 0.07
GILD 150508P00085000 P 05/08/15 85.0 0.00 0.20
GILD 150508P00085500 P 05/08/15 85.5 0.00 0.18
GILD 150508P00086000 P 05/08/15 86.0 0.00 0.26
GILD 150508P00086500 P 05/08/15 86.5 0.00 0.30
GILD 150508P00087000 P 05/08/15 87.0 0.00 0.27
GILD 150508P00087500 P 05/08/15 87.5 0.00 0.29
GILD 150508P00088000 P 05/08/15 88.0 0.00 0.24
GILD 150508P00088500 P 05/08/15 88.5 0.00 0.19
GILD 150508P00089000 P 05/08/15 89.0 0.00 0.18
GILD 150508P00089500 P 05/08/15 89.5 0.00 0.19
GILD 150508P00090000 P 05/08/15 90.0 0.00 0.23
GILD 150508P00090500 P 05/08/15 90.5 0.00 0.50
GILD 150508P00091000 P 05/08/15 91.0 0.00 0.30
GILD 150508P00091500 P 05/08/15 91.5 0.01 0.50
GILD 150508P00092000 P 05/08/15 92.0 0.15 0.44
GILD 150508P00092500 P 05/08/15 92.5 0.18 0.34
GILD 150508P00093000 P 05/08/15 93.0 0.19 0.50
GILD 150508P00093500 P 05/08/15 93.5 0.22 0.53
GILD 150508P00094000 P 05/08/15 94.0 0.25 0.56
GILD 150508P00094500 P 05/08/15 94.5 0.24 0.57
GILD 150508P00095000 P 05/08/15 95.0 0.34 0.49
GILD 150508P00095500 P 05/08/15 95.5 0.38 0.53
GILD 150508P00096000 P 05/08/15 96.0 0.52 0.59
GILD 150508P00096500 P 05/08/15 96.5 0.45 0.70
GILD 150508P00097000 P 05/08/15 97.0 0.65 0.72
GILD 150508P00097500 P 05/08/15 97.5 0.74 0.82
GILD 150508P00098000 P 05/08/15 98.0 0.83 0.91
GILD 150508P00098500 P 05/08/15 98.5 0.93 1.01
GILD 150508P00099000 P 05/08/15 99.0 1.03 1.13
GILD 150508P00099500 P 05/08/15 99.5 1.16 1.23
GILD 150508P00100000 P 05/08/15 100.0 1.29 1.36
GILD 150508P00101000 P 05/08/15 101.0 1.54 1.69
GILD 150508P00102000 P 05/08/15 102.0 1.95 2.03
GILD 150508P00103000 P 05/08/15 103.0 2.37 2.46
GILD 150508P00104000 P 05/08/15 104.0 2.80 2.94
GILD 150508P00105000 P 05/08/15 105.0 3.30 3.50
GILD 150508P00106000 P 05/08/15 106.0 3.95 4.20
GILD 150508P00107000 P 05/08/15 107.0 4.60 4.85
GILD 150508P00108000 P 05/08/15 108.0 4.85 5.60
GILD 150508P00109000 P 05/08/15 109.0 5.60 6.40
GILD 150508P00110000 P 05/08/15 110.0 6.90 7.20
GILD 150508P00111000 P 05/08/15 111.0 6.55 8.10
GILD 150508P00112000 P 05/08/15 112.0 7.15 8.90
GILD 150508P00113000 P 05/08/15 113.0 7.90 9.80
GILD 150508P00114000 P 05/08/15 114.0 8.75 10.75
GILD 150508P00115000 P 05/08/15 115.0 9.70 11.85
GILD 150508P00120000 P 05/08/15 120.0 14.55 16.65
GILD 150508P00125000 P 05/08/15 125.0 19.45 21.60
GILD 150508P00130000 P 05/08/15 130.0 24.55 26.60
GILD 150515C00050000 C 05/15/15 50.0 52.40 54.35
GILD 150515C00055000 C 05/15/15 55.0 47.05 50.50
GILD 150515C00060000 C 05/15/15 60.0 42.20 45.50
GILD 150515C00065000 C 05/15/15 65.0 37.15 40.35
GILD 150515C00070000 C 05/15/15 70.0 32.70 34.35
GILD 150515C00072500 C 05/15/15 72.5 29.60 31.80
GILD 150515C00075000 C 05/15/15 75.0 28.50 29.30
GILD 150515C00077500 C 05/15/15 77.5 26.00 26.80
GILD 150515C00080000 C 05/15/15 80.0 23.55 24.30
GILD 150515C00082500 C 05/15/15 82.5 20.55 21.85
GILD 150515C00084000 C 05/15/15 84.0 19.55 20.30
GILD 150515C00085000 C 05/15/15 85.0 18.55 19.30
GILD 150515C00086000 C 05/15/15 86.0 17.60 18.30
GILD 150515C00087000 C 05/15/15 87.0 16.55 17.40
GILD 150515C00087500 C 05/15/15 87.5 16.05 16.85
GILD 150515C00088000 C 05/15/15 88.0 15.60 16.35
GILD 150515C00088500 C 05/15/15 88.5 15.10 15.85
GILD 150515C00089000 C 05/15/15 89.0 14.60 15.35
GILD 150515C00089500 C 05/15/15 89.5 14.10 14.85
GILD 150515C00090000 C 05/15/15 90.0 13.70 14.30
GILD 150515C00090500 C 05/15/15 90.5 13.15 14.00
GILD 150515C00091000 C 05/15/15 91.0 12.70 14.85
GILD 150515C00091500 C 05/15/15 91.5 12.20 13.60
GILD 150515C00092000 C 05/15/15 92.0 11.75 13.95
GILD 150515C00092500 C 05/15/15 92.5 11.40 12.00
GILD 150515C00093000 C 05/15/15 93.0 10.80 12.00
GILD 150515C00093500 C 05/15/15 93.5 10.35 11.50
GILD 150515C00094000 C 05/15/15 94.0 9.85 10.60
GILD 150515C00094500 C 05/15/15 94.5 9.40 10.10
GILD 150515C00095000 C 05/15/15 95.0 9.15 9.40
GILD 150515C00095500 C 05/15/15 95.5 8.75 9.50
GILD 150515C00096000 C 05/15/15 96.0 8.25 9.35
GILD 150515C00096500 C 05/15/15 96.5 7.85 8.50
GILD 150515C00097000 C 05/15/15 97.0 7.50 7.95
GILD 150515C00097500 C 05/15/15 97.5 7.10 7.65
GILD 150515C00098000 C 05/15/15 98.0 6.65 7.50
GILD 150515C00098500 C 05/15/15 98.5 6.30 6.95
GILD 150515C00099000 C 05/15/15 99.0 5.90 6.40
GILD 150515C00099500 C 05/15/15 99.5 5.60 5.90
GILD 150515C00100000 C 05/15/15 100.0 5.30 5.45
GILD 150515C00101000 C 05/15/15 101.0 4.55 4.85
GILD 150515C00102000 C 05/15/15 102.0 4.00 4.15
GILD 150515C00103000 C 05/15/15 103.0 3.40 3.55
GILD 150515C00104000 C 05/15/15 104.0 2.91 3.05
GILD 150515C00105000 C 05/15/15 105.0 2.52 2.59
GILD 150515C00106000 C 05/15/15 106.0 2.06 2.20
GILD 150515C00107000 C 05/15/15 107.0 1.75 1.89
GILD 150515C00108000 C 05/15/15 108.0 1.45 1.54
GILD 150515C00109000 C 05/15/15 109.0 1.20 1.29
GILD 150515C00110000 C 05/15/15 110.0 0.99 1.09
GILD 150515C00111000 C 05/15/15 111.0 0.80 0.97
GILD 150515C00112000 C 05/15/15 112.0 0.62 0.74
GILD 150515C00113000 C 05/15/15 113.0 0.52 0.68
GILD 150515C00114000 C 05/15/15 114.0 0.44 0.54
GILD 150515C00115000 C 05/15/15 115.0 0.37 0.43
GILD 150515C00116000 C 05/15/15 116.0 0.30 0.37
GILD 150515C00117000 C 05/15/15 117.0 0.25 0.29
GILD 150515C00118000 C 05/15/15 118.0 0.16 0.24
GILD 150515C00119000 C 05/15/15 119.0 0.17 0.21
GILD 150515C00120000 C 05/15/15 120.0 0.16 0.17
GILD 150515C00125000 C 05/15/15 125.0 0.06 0.12
GILD 150515C00130000 C 05/15/15 130.0 0.03 0.16
GILD 150515C00135000 C 05/15/15 135.0 0.02 0.07
GILD 150515C00140000 C 05/15/15 140.0 0.00 0.05
GILD 150515C00145000 C 05/15/15 145.0 0.00 0.05
GILD 150515C00150000 C 05/15/15 150.0 0.00 0.05
GILD 150515C00155000 C 05/15/15 155.0 0.00 0.05
GILD 150515C00160000 C 05/15/15 160.0 0.00 0.05
GILD 150515C00165000 C 05/15/15 165.0 0.00 0.05
GILD 150515C00170000 C 05/15/15 170.0 0.00 0.05
GILD 150515P00050000 P 05/15/15 50.0 0.00 0.03
GILD 150515P00055000 P 05/15/15 55.0 0.00 0.05
GILD 150515P00060000 P 05/15/15 60.0 0.00 0.01
GILD 150515P00065000 P 05/15/15 65.0 0.00 0.01
GILD 150515P00070000 P 05/15/15 70.0 0.00 0.01
GILD 150515P00072500 P 05/15/15 72.5 0.00 0.05
GILD 150515P00075000 P 05/15/15 75.0 0.02 0.03
GILD 150515P00077500 P 05/15/15 77.5 0.00 0.13
GILD 150515P00080000 P 05/15/15 80.0 0.01 0.10
GILD 150515P00082500 P 05/15/15 82.5 0.03 0.20
GILD 150515P00084000 P 05/15/15 84.0 0.04 0.13
GILD 150515P00085000 P 05/15/15 85.0 0.05 0.13
GILD 150515P00086000 P 05/15/15 86.0 0.07 0.18
GILD 150515P00087000 P 05/15/15 87.0 0.09 0.17
GILD 150515P00087500 P 05/15/15 87.5 0.10 0.16
GILD 150515P00088000 P 05/15/15 88.0 0.12 0.23
GILD 150515P00088500 P 05/15/15 88.5 0.13 0.27
GILD 150515P00089000 P 05/15/15 89.0 0.15 0.22
GILD 150515P00089500 P 05/15/15 89.5 0.16 0.22
GILD 150515P00090000 P 05/15/15 90.0 0.19 0.24
GILD 150515P00090500 P 05/15/15 90.5 0.21 0.30
GILD 150515P00091000 P 05/15/15 91.0 0.23 0.36
GILD 150515P00091500 P 05/15/15 91.5 0.26 0.34
GILD 150515P00092000 P 05/15/15 92.0 0.32 0.36
GILD 150515P00092500 P 05/15/15 92.5 0.34 0.39
GILD 150515P00093000 P 05/15/15 93.0 0.38 0.44
GILD 150515P00093500 P 05/15/15 93.5 0.41 0.49
GILD 150515P00094000 P 05/15/15 94.0 0.47 0.53
GILD 150515P00094500 P 05/15/15 94.5 0.52 0.59
GILD 150515P00095000 P 05/15/15 95.0 0.59 0.64
GILD 150515P00095500 P 05/15/15 95.5 0.65 0.72
GILD 150515P00096000 P 05/15/15 96.0 0.72 0.80
GILD 150515P00096500 P 05/15/15 96.5 0.80 0.89
GILD 150515P00097000 P 05/15/15 97.0 0.89 0.98
GILD 150515P00097500 P 05/15/15 97.5 0.99 1.05
GILD 150515P00098000 P 05/15/15 98.0 1.09 1.17
GILD 150515P00098500 P 05/15/15 98.5 1.20 1.30
GILD 150515P00099000 P 05/15/15 99.0 1.28 1.43
GILD 150515P00099500 P 05/15/15 99.5 1.41 1.57
GILD 150515P00100000 P 05/15/15 100.0 1.59 1.70
GILD 150515P00101000 P 05/15/15 101.0 1.92 2.05
GILD 150515P00102000 P 05/15/15 102.0 2.27 2.43
GILD 150515P00103000 P 05/15/15 103.0 2.70 2.85
GILD 150515P00104000 P 05/15/15 104.0 3.15 3.40
GILD 150515P00105000 P 05/15/15 105.0 3.70 3.90
GILD 150515P00106000 P 05/15/15 106.0 4.30 4.55
GILD 150515P00107000 P 05/15/15 107.0 4.95 5.20
GILD 150515P00108000 P 05/15/15 108.0 5.65 5.90
GILD 150515P00109000 P 05/15/15 109.0 6.40 6.75
GILD 150515P00110000 P 05/15/15 110.0 7.25 7.50
GILD 150515P00111000 P 05/15/15 111.0 7.90 8.25
GILD 150515P00112000 P 05/15/15 112.0 8.40 9.25
GILD 150515P00113000 P 05/15/15 113.0 8.15 10.15
GILD 150515P00114000 P 05/15/15 114.0 10.00 10.95
GILD 150515P00115000 P 05/15/15 115.0 10.90 11.95
GILD 150515P00116000 P 05/15/15 116.0 10.70 12.95
GILD 150515P00117000 P 05/15/15 117.0 11.60 14.00
GILD 150515P00118000 P 05/15/15 118.0 12.60 14.75
GILD 150515P00119000 P 05/15/15 119.0 13.55 15.85
GILD 150515P00120000 P 05/15/15 120.0 15.35 16.90
GILD 150515P00125000 P 05/15/15 125.0 19.60 21.75
GILD 150515P00130000 P 05/15/15 130.0 24.45 26.75
GILD 150515P00135000 P 05/15/15 135.0 29.55 32.65
GILD 150515P00140000 P 05/15/15 140.0 34.40 38.10
GILD 150515P00145000 P 05/15/15 145.0 39.40 42.85
GILD 150515P00150000 P 05/15/15 150.0 44.40 46.70
GILD 150515P00155000 P 05/15/15 155.0 49.40 52.85
GILD 150515P00160000 P 05/15/15 160.0 54.40 56.80
GILD 150515P00165000 P 05/15/15 165.0 59.35 62.85
GILD 150515P00170000 P 05/15/15 170.0 64.35 67.90
GILD 150522C00070000 C 05/22/15 70.0 32.35 35.65
GILD 150522C00075000 C 05/22/15 75.0 27.40 30.70
GILD 150522C00080000 C 05/22/15 80.0 22.40 25.70
GILD 150522C00085000 C 05/22/15 85.0 17.45 20.65
GILD 150522C00085500 C 05/22/15 85.5 17.15 20.15
GILD 150522C00086000 C 05/22/15 86.0 17.40 19.65
GILD 150522C00086500 C 05/22/15 86.5 16.00 19.30
GILD 150522C00087000 C 05/22/15 87.0 16.50 18.80
GILD 150522C00087500 C 05/22/15 87.5 15.00 18.35
GILD 150522C00088000 C 05/22/15 88.0 15.50 17.85
GILD 150522C00088500 C 05/22/15 88.5 15.05 17.35
GILD 150522C00089000 C 05/22/15 89.0 14.50 16.90
GILD 150522C00089500 C 05/22/15 89.5 14.00 16.40
GILD 150522C00090000 C 05/22/15 90.0 13.60 15.95
GILD 150522C00090500 C 05/22/15 90.5 13.15 15.30
GILD 150522C00091000 C 05/22/15 91.0 12.65 15.00
GILD 150522C00091500 C 05/22/15 91.5 12.20 14.35
GILD 150522C00092000 C 05/22/15 92.0 11.75 14.05
GILD 150522C00092500 C 05/22/15 92.5 11.30 13.60
GILD 150522C00093000 C 05/22/15 93.0 10.90 13.15
GILD 150522C00093500 C 05/22/15 93.5 10.45 12.65
GILD 150522C00094000 C 05/22/15 94.0 9.95 12.20
GILD 150522C00094500 C 05/22/15 94.5 9.55 11.75
GILD 150522C00095000 C 05/22/15 95.0 9.15 11.30
GILD 150522C00095500 C 05/22/15 95.5 8.70 10.90
GILD 150522C00096000 C 05/22/15 96.0 8.40 10.30
GILD 150522C00096500 C 05/22/15 96.5 8.00 9.85
GILD 150522C00097000 C 05/22/15 97.0 7.55 9.45
GILD 150522C00097500 C 05/22/15 97.5 7.15 9.15
GILD 150522C00098000 C 05/22/15 98.0 6.80 8.65
GILD 150522C00098500 C 05/22/15 98.5 6.45 8.30
GILD 150522C00099000 C 05/22/15 99.0 6.05 7.15
GILD 150522C00099500 C 05/22/15 99.5 5.75 7.50
GILD 150522C00100000 C 05/22/15 100.0 5.30 6.15
GILD 150522C00101000 C 05/22/15 101.0 4.65 5.50
GILD 150522C00102000 C 05/22/15 102.0 4.10 5.00
GILD 150522C00103000 C 05/22/15 103.0 3.50 4.30
GILD 150522C00104000 C 05/22/15 104.0 3.00 3.30
GILD 150522C00105000 C 05/22/15 105.0 2.70 2.87
GILD 150522C00106000 C 05/22/15 106.0 2.15 2.49
GILD 150522C00107000 C 05/22/15 107.0 1.79 2.29
GILD 150522C00108000 C 05/22/15 108.0 1.62 2.33
GILD 150522C00109000 C 05/22/15 109.0 1.29 1.93
GILD 150522C00110000 C 05/22/15 110.0 1.15 1.61
GILD 150522C00111000 C 05/22/15 111.0 0.89 1.36
GILD 150522C00112000 C 05/22/15 112.0 0.66 1.16
GILD 150522C00115000 C 05/22/15 115.0 0.34 0.67
GILD 150522C00120000 C 05/22/15 120.0 0.01 0.46
GILD 150522C00125000 C 05/22/15 125.0 0.00 0.50
GILD 150522C00130000 C 05/22/15 130.0 0.00 0.35
GILD 150522C00135000 C 05/22/15 135.0 0.00 0.15
GILD 150522P00070000 P 05/22/15 70.0 0.00 0.07
GILD 150522P00075000 P 05/22/15 75.0 0.00 0.13
GILD 150522P00080000 P 05/22/15 80.0 0.00 0.26
GILD 150522P00085000 P 05/22/15 85.0 0.01 0.31
GILD 150522P00085500 P 05/22/15 85.5 0.00 0.50
GILD 150522P00086000 P 05/22/15 86.0 0.00 0.50
GILD 150522P00086500 P 05/22/15 86.5 0.00 0.50
GILD 150522P00087000 P 05/22/15 87.0 0.00 0.50
GILD 150522P00087500 P 05/22/15 87.5 0.00 0.50
GILD 150522P00088000 P 05/22/15 88.0 0.00 0.50
GILD 150522P00088500 P 05/22/15 88.5 0.00 0.50
GILD 150522P00089000 P 05/22/15 89.0 0.10 0.48
GILD 150522P00089500 P 05/22/15 89.5 0.12 0.50
GILD 150522P00090000 P 05/22/15 90.0 0.14 0.50
GILD 150522P00090500 P 05/22/15 90.5 0.16 0.52
GILD 150522P00091000 P 05/22/15 91.0 0.19 0.55
GILD 150522P00091500 P 05/22/15 91.5 0.22 0.58
GILD 150522P00092000 P 05/22/15 92.0 0.25 0.62
GILD 150522P00092500 P 05/22/15 92.5 0.29 0.65
GILD 150522P00093000 P 05/22/15 93.0 0.34 0.70
GILD 150522P00093500 P 05/22/15 93.5 0.39 0.75
GILD 150522P00094000 P 05/22/15 94.0 0.44 0.79
GILD 150522P00094500 P 05/22/15 94.5 0.49 0.85
GILD 150522P00095000 P 05/22/15 95.0 0.56 0.83
GILD 150522P00095500 P 05/22/15 95.5 0.61 0.89
GILD 150522P00096000 P 05/22/15 96.0 0.70 0.98
GILD 150522P00096500 P 05/22/15 96.5 0.75 1.09
GILD 150522P00097000 P 05/22/15 97.0 0.81 1.19
GILD 150522P00097500 P 05/22/15 97.5 0.86 1.31
GILD 150522P00098000 P 05/22/15 98.0 1.14 1.35
GILD 150522P00098500 P 05/22/15 98.5 1.28 1.55
GILD 150522P00099000 P 05/22/15 99.0 1.42 1.69
GILD 150522P00099500 P 05/22/15 99.5 1.54 1.84
GILD 150522P00100000 P 05/22/15 100.0 1.69 2.00
GILD 150522P00101000 P 05/22/15 101.0 2.02 2.35
GILD 150522P00102000 P 05/22/15 102.0 2.43 2.75
GILD 150522P00103000 P 05/22/15 103.0 2.84 3.35
GILD 150522P00104000 P 05/22/15 104.0 3.30 3.70
GILD 150522P00105000 P 05/22/15 105.0 3.85 4.20
GILD 150522P00106000 P 05/22/15 106.0 4.45 4.85
GILD 150522P00107000 P 05/22/15 107.0 5.00 5.55
GILD 150522P00108000 P 05/22/15 108.0 5.70 6.35
GILD 150522P00109000 P 05/22/15 109.0 6.45 7.10
GILD 150522P00110000 P 05/22/15 110.0 7.25 7.85
GILD 150522P00111000 P 05/22/15 111.0 6.75 8.65
GILD 150522P00112000 P 05/22/15 112.0 8.40 9.50
GILD 150522P00115000 P 05/22/15 115.0 10.90 12.20
GILD 150522P00120000 P 05/22/15 120.0 14.70 17.05
GILD 150522P00125000 P 05/22/15 125.0 19.85 21.95
GILD 150522P00130000 P 05/22/15 130.0 24.40 27.15
GILD 150522P00135000 P 05/22/15 135.0 29.40 32.90
GILD 150529C00070000 C 05/29/15 70.0 32.15 35.65
GILD 150529C00075000 C 05/29/15 75.0 27.15 30.60
GILD 150529C00080000 C 05/29/15 80.0 22.95 25.70
GILD 150529C00085000 C 05/29/15 85.0 17.20 20.80
GILD 150529C00088000 C 05/29/15 88.0 15.10 17.90
GILD 150529C00089000 C 05/29/15 89.0 14.50 16.95
GILD 150529C00090000 C 05/29/15 90.0 13.70 16.00
GILD 150529C00091000 C 05/29/15 91.0 11.70 14.90
GILD 150529C00092000 C 05/29/15 92.0 11.85 13.95
GILD 150529C00093000 C 05/29/15 93.0 11.00 13.05
GILD 150529C00093500 C 05/29/15 93.5 10.55 12.75
GILD 150529C00094000 C 05/29/15 94.0 10.10 12.10
GILD 150529C00094500 C 05/29/15 94.5 9.65 11.85
GILD 150529C00095000 C 05/29/15 95.0 9.25 11.30
GILD 150529C00095500 C 05/29/15 95.5 8.80 11.00
GILD 150529C00096000 C 05/29/15 96.0 8.50 10.55
GILD 150529C00096500 C 05/29/15 96.5 8.10 10.05
GILD 150529C00097000 C 05/29/15 97.0 7.70 9.75
GILD 150529C00097500 C 05/29/15 97.5 7.30 9.20
GILD 150529C00098000 C 05/29/15 98.0 6.95 8.80
GILD 150529C00098500 C 05/29/15 98.5 6.55 7.65
GILD 150529C00099000 C 05/29/15 99.0 6.20 8.10
GILD 150529C00099500 C 05/29/15 99.5 5.90 6.70
GILD 150529C00100000 C 05/29/15 100.0 5.55 6.45
GILD 150529C00101000 C 05/29/15 101.0 4.90 5.65
GILD 150529C00102000 C 05/29/15 102.0 4.30 5.20
GILD 150529C00103000 C 05/29/15 103.0 3.70 4.30
GILD 150529C00104000 C 05/29/15 104.0 3.30 3.55
GILD 150529C00105000 C 05/29/15 105.0 2.78 3.10
GILD 150529C00106000 C 05/29/15 106.0 2.33 2.96
GILD 150529C00107000 C 05/29/15 107.0 1.99 2.35
GILD 150529C00108000 C 05/29/15 108.0 1.65 2.43
GILD 150529C00109000 C 05/29/15 109.0 1.39 1.63
GILD 150529C00110000 C 05/29/15 110.0 1.14 1.82
GILD 150529C00111000 C 05/29/15 111.0 0.95 1.53
GILD 150529C00112000 C 05/29/15 112.0 0.78 1.28
GILD 150529C00113000 C 05/29/15 113.0 0.64 0.95
GILD 150529C00114000 C 05/29/15 114.0 0.51 0.91
GILD 150529C00115000 C 05/29/15 115.0 0.41 0.78
GILD 150529C00120000 C 05/29/15 120.0 0.03 0.48
GILD 150529C00125000 C 05/29/15 125.0 0.00 0.50
GILD 150529C00130000 C 05/29/15 130.0 0.00 0.46
GILD 150529C00135000 C 05/29/15 135.0 0.00 0.24
GILD 150529P00070000 P 05/29/15 70.0 0.00 0.06
GILD 150529P00075000 P 05/29/15 75.0 0.00 0.13
GILD 150529P00080000 P 05/29/15 80.0 0.00 0.42
GILD 150529P00085000 P 05/29/15 85.0 0.04 0.32
GILD 150529P00088000 P 05/29/15 88.0 0.09 0.48
GILD 150529P00089000 P 05/29/15 89.0 0.14 0.51
GILD 150529P00090000 P 05/29/15 90.0 0.18 0.53
GILD 150529P00091000 P 05/29/15 91.0 0.24 0.63
GILD 150529P00092000 P 05/29/15 92.0 0.34 0.69
GILD 150529P00093000 P 05/29/15 93.0 0.40 0.81
GILD 150529P00093500 P 05/29/15 93.5 0.45 0.86
GILD 150529P00094000 P 05/29/15 94.0 0.49 0.91
GILD 150529P00094500 P 05/29/15 94.5 0.54 0.97
GILD 150529P00095000 P 05/29/15 95.0 0.59 0.99
GILD 150529P00095500 P 05/29/15 95.5 0.66 1.05
GILD 150529P00096000 P 05/29/15 96.0 0.73 1.09
GILD 150529P00096500 P 05/29/15 96.5 0.87 1.24
GILD 150529P00097000 P 05/29/15 97.0 0.92 1.35
GILD 150529P00097500 P 05/29/15 97.5 1.14 1.47
GILD 150529P00098000 P 05/29/15 98.0 1.26 1.60
GILD 150529P00098500 P 05/29/15 98.5 1.34 1.74
GILD 150529P00099000 P 05/29/15 99.0 1.57 1.88
GILD 150529P00099500 P 05/29/15 99.5 1.75 2.03
GILD 150529P00100000 P 05/29/15 100.0 1.91 2.19
GILD 150529P00101000 P 05/29/15 101.0 2.25 2.57
GILD 150529P00102000 P 05/29/15 102.0 2.62 2.89
GILD 150529P00103000 P 05/29/15 103.0 3.05 3.35
GILD 150529P00104000 P 05/29/15 104.0 3.55 3.90
GILD 150529P00105000 P 05/29/15 105.0 4.10 4.50
GILD 150529P00106000 P 05/29/15 106.0 4.70 5.10
GILD 150529P00107000 P 05/29/15 107.0 5.35 5.75
GILD 150529P00108000 P 05/29/15 108.0 5.90 6.45
GILD 150529P00109000 P 05/29/15 109.0 6.70 7.20
GILD 150529P00110000 P 05/29/15 110.0 7.25 8.00
GILD 150529P00111000 P 05/29/15 111.0 6.90 8.80
GILD 150529P00112000 P 05/29/15 112.0 7.60 9.60
GILD 150529P00113000 P 05/29/15 113.0 8.40 10.50
GILD 150529P00114000 P 05/29/15 114.0 9.20 11.55
GILD 150529P00115000 P 05/29/15 115.0 10.10 12.50
GILD 150529P00120000 P 05/29/15 120.0 14.70 17.05
GILD 150529P00125000 P 05/29/15 125.0 19.60 21.90
GILD 150529P00130000 P 05/29/15 130.0 24.55 27.20
GILD 150529P00135000 P 05/29/15 135.0 29.45 32.85
GILD 150605C00092000 C 06/05/15 92.0 11.90 14.05
GILD 150605C00093000 C 06/05/15 93.0 11.05 13.35
GILD 150605C00094000 C 06/05/15 94.0 10.25 12.35
GILD 150605C00095000 C 06/05/15 95.0 9.35 11.55
GILD 150605C00095500 C 06/05/15 95.5 8.90 11.15
GILD 150605C00096000 C 06/05/15 96.0 8.70 10.60
GILD 150605C00096500 C 06/05/15 96.5 8.25 10.20
GILD 150605C00097000 C 06/05/15 97.0 7.90 9.75
GILD 150605C00097500 C 06/05/15 97.5 7.55 9.35
GILD 150605C00098000 C 06/05/15 98.0 7.10 8.95
GILD 150605C00098500 C 06/05/15 98.5 6.80 8.55
GILD 150605C00099000 C 06/05/15 99.0 6.45 8.15
GILD 150605C00099500 C 06/05/15 99.5 6.10 7.30
GILD 150605C00100000 C 06/05/15 100.0 5.75 6.70
GILD 150605C00101000 C 06/05/15 101.0 5.15 6.70
GILD 150605C00102000 C 06/05/15 102.0 4.55 5.15
GILD 150605C00103000 C 06/05/15 103.0 4.05 4.45
GILD 150605C00104000 C 06/05/15 104.0 3.55 3.75
GILD 150605C00105000 C 06/05/15 105.0 3.05 3.40
GILD 150605C00106000 C 06/05/15 106.0 2.60 3.10
GILD 150605C00107000 C 06/05/15 107.0 2.26 3.00
GILD 150605C00108000 C 06/05/15 108.0 1.99 2.25
GILD 150605C00109000 C 06/05/15 109.0 1.70 2.19
GILD 150605C00110000 C 06/05/15 110.0 1.44 1.88
GILD 150605C00111000 C 06/05/15 111.0 1.21 1.57
GILD 150605C00112000 C 06/05/15 112.0 1.01 1.40
GILD 150605C00113000 C 06/05/15 113.0 0.86 1.18
GILD 150605C00114000 C 06/05/15 114.0 0.70 1.00
GILD 150605C00115000 C 06/05/15 115.0 0.60 0.89
GILD 150605C00116000 C 06/05/15 116.0 0.48 0.80
GILD 150605C00117000 C 06/05/15 117.0 0.37 0.71
GILD 150605C00118000 C 06/05/15 118.0 0.27 0.63
GILD 150605C00119000 C 06/05/15 119.0 0.19 0.58
GILD 150605C00120000 C 06/05/15 120.0 0.14 0.48
GILD 150605P00092000 P 06/05/15 92.0 0.47 0.67
GILD 150605P00093000 P 06/05/15 93.0 0.57 0.78
GILD 150605P00094000 P 06/05/15 94.0 0.69 0.93
GILD 150605P00095000 P 06/05/15 95.0 0.81 1.16
GILD 150605P00095500 P 06/05/15 95.5 0.93 1.19
GILD 150605P00096000 P 06/05/15 96.0 0.95 1.31
GILD 150605P00096500 P 06/05/15 96.5 1.03 1.40
GILD 150605P00097000 P 06/05/15 97.0 1.15 1.52
GILD 150605P00097500 P 06/05/15 97.5 1.43 1.64
GILD 150605P00098000 P 06/05/15 98.0 1.49 1.77
GILD 150605P00098500 P 06/05/15 98.5 1.69 1.90
GILD 150605P00099000 P 06/05/15 99.0 1.76 2.06
GILD 150605P00099500 P 06/05/15 99.5 1.98 2.22
GILD 150605P00100000 P 06/05/15 100.0 2.15 2.43
GILD 150605P00101000 P 06/05/15 101.0 2.50 2.76
GILD 150605P00102000 P 06/05/15 102.0 3.00 3.10
GILD 150605P00103000 P 06/05/15 103.0 3.30 3.60
GILD 150605P00104000 P 06/05/15 104.0 3.80 4.15
GILD 150605P00105000 P 06/05/15 105.0 4.35 4.65
GILD 150605P00106000 P 06/05/15 106.0 4.95 5.25
GILD 150605P00107000 P 06/05/15 107.0 5.60 5.90
GILD 150605P00108000 P 06/05/15 108.0 5.75 6.60
GILD 150605P00109000 P 06/05/15 109.0 5.80 7.30
GILD 150605P00110000 P 06/05/15 110.0 7.25 8.10
GILD 150605P00111000 P 06/05/15 111.0 7.20 8.85
GILD 150605P00112000 P 06/05/15 112.0 7.85 9.70
GILD 150605P00113000 P 06/05/15 113.0 8.75 10.55
GILD 150605P00114000 P 06/05/15 114.0 9.35 11.70
GILD 150605P00115000 P 06/05/15 115.0 10.20 12.55
GILD 150605P00116000 P 06/05/15 116.0 11.05 13.45
GILD 150605P00117000 P 06/05/15 117.0 11.95 14.35
GILD 150605P00118000 P 06/05/15 118.0 12.85 15.30
GILD 150605P00119000 P 06/05/15 119.0 14.05 16.25
GILD 150605P00120000 P 06/05/15 120.0 15.05 17.15
GILD 150619C00060000 C 06/19/15 60.0 42.30 45.65
GILD 150619C00065000 C 06/19/15 65.0 37.15 40.40
GILD 150619C00070000 C 06/19/15 70.0 32.85 35.65
GILD 150619C00075000 C 06/19/15 75.0 27.35 30.60
GILD 150619C00080000 C 06/19/15 80.0 23.55 25.75
GILD 150619C00085000 C 06/19/15 85.0 18.60 20.90
GILD 150619C00090000 C 06/19/15 90.0 13.90 15.60
GILD 150619C00092500 C 06/19/15 92.5 11.90 13.15
GILD 150619C00095000 C 06/19/15 95.0 9.65 10.35
GILD 150619C00097500 C 06/19/15 97.5 8.00 8.80
GILD 150619C00100000 C 06/19/15 100.0 6.25 6.45
GILD 150619C00105000 C 06/19/15 105.0 3.60 3.75
GILD 150619C00110000 C 06/19/15 110.0 1.86 1.93
GILD 150619C00115000 C 06/19/15 115.0 0.87 0.93
GILD 150619C00120000 C 06/19/15 120.0 0.40 0.44
GILD 150619C00125000 C 06/19/15 125.0 0.18 0.22
GILD 150619C00130000 C 06/19/15 130.0 0.02 0.16
GILD 150619C00135000 C 06/19/15 135.0 0.00 0.13
GILD 150619C00140000 C 06/19/15 140.0 0.00 0.11
GILD 150619C00145000 C 06/19/15 145.0 0.00 0.09
GILD 150619C00150000 C 06/19/15 150.0 0.00 0.08
GILD 150619P00060000 P 06/19/15 60.0 0.00 0.05
GILD 150619P00065000 P 06/19/15 65.0 0.00 0.06
GILD 150619P00070000 P 06/19/15 70.0 0.00 0.12
GILD 150619P00075000 P 06/19/15 75.0 0.03 0.15
GILD 150619P00080000 P 06/19/15 80.0 0.05 0.17
GILD 150619P00085000 P 06/19/15 85.0 0.26 0.32
GILD 150619P00090000 P 06/19/15 90.0 0.59 0.69
GILD 150619P00092500 P 06/19/15 92.5 0.93 1.00
GILD 150619P00095000 P 06/19/15 95.0 1.38 1.45
GILD 150619P00097500 P 06/19/15 97.5 1.99 2.06
GILD 150619P00100000 P 06/19/15 100.0 2.80 2.90
GILD 150619P00105000 P 06/19/15 105.0 5.10 5.25
GILD 150619P00110000 P 06/19/15 110.0 8.30 8.55
GILD 150619P00115000 P 06/19/15 115.0 10.75 12.75
GILD 150619P00120000 P 06/19/15 120.0 15.20 17.35
GILD 150619P00125000 P 06/19/15 125.0 19.95 22.10
GILD 150619P00130000 P 06/19/15 130.0 24.80 27.00
GILD 150619P00135000 P 06/19/15 135.0 29.75 32.05
GILD 150619P00140000 P 06/19/15 140.0 34.85 37.00
GILD 150619P00145000 P 06/19/15 145.0 39.70 42.00
GILD 150619P00150000 P 06/19/15 150.0 44.70 47.00
GILD 150717C00070000 C 07/17/15 70.0 32.85 35.65
GILD 150717C00075000 C 07/17/15 75.0 27.30 30.70
GILD 150717C00080000 C 07/17/15 80.0 23.55 25.70
GILD 150717C00085000 C 07/17/15 85.0 18.80 20.90
GILD 150717C00090000 C 07/17/15 90.0 14.20 16.45
GILD 150717C00095000 C 07/17/15 95.0 10.15 12.20
GILD 150717C00100000 C 07/17/15 100.0 7.00 7.15
GILD 150717C00105000 C 07/17/15 105.0 4.35 4.50
GILD 150717C00110000 C 07/17/15 110.0 2.53 2.62
GILD 150717C00115000 C 07/17/15 115.0 1.35 1.43
GILD 150717C00120000 C 07/17/15 120.0 0.68 0.77
GILD 150717C00125000 C 07/17/15 125.0 0.33 0.42
GILD 150717C00130000 C 07/17/15 130.0 0.11 0.24
GILD 150717P00070000 P 07/17/15 70.0 0.04 0.14
GILD 150717P00075000 P 07/17/15 75.0 0.06 0.19
GILD 150717P00080000 P 07/17/15 80.0 0.13 0.30
GILD 150717P00085000 P 07/17/15 85.0 0.44 0.56
GILD 150717P00090000 P 07/17/15 90.0 0.95 1.09
GILD 150717P00095000 P 07/17/15 95.0 1.97 2.04
GILD 150717P00100000 P 07/17/15 100.0 3.55 3.65
GILD 150717P00105000 P 07/17/15 105.0 5.90 6.00
GILD 150717P00110000 P 07/17/15 110.0 9.05 9.25
GILD 150717P00115000 P 07/17/15 115.0 12.75 13.10
GILD 150717P00120000 P 07/17/15 120.0 15.50 17.65
GILD 150717P00125000 P 07/17/15 125.0 20.15 22.25
GILD 150717P00130000 P 07/17/15 130.0 24.95 27.05
GILD 150821C00050000 C 08/21/15 50.0 52.20 55.75
GILD 150821C00055000 C 08/21/15 55.0 47.20 50.50
GILD 150821C00060000 C 08/21/15 60.0 42.00 45.70
GILD 150821C00065000 C 08/21/15 65.0 37.20 40.70
GILD 150821C00070000 C 08/21/15 70.0 32.95 35.70
GILD 150821C00075000 C 08/21/15 75.0 28.00 30.80
GILD 150821C00080000 C 08/21/15 80.0 23.70 24.95
GILD 150821C00085000 C 08/21/15 85.0 19.10 21.30
GILD 150821C00087500 C 08/21/15 87.5 17.20 19.10
GILD 150821C00090000 C 08/21/15 90.0 15.05 16.40
GILD 150821C00092500 C 08/21/15 92.5 12.90 14.30
GILD 150821C00095000 C 08/21/15 95.0 11.15 12.55
GILD 150821C00097500 C 08/21/15 97.5 9.65 9.90
GILD 150821C00100000 C 08/21/15 100.0 8.10 8.30
GILD 150821C00105000 C 08/21/15 105.0 5.60 5.75
GILD 150821C00110000 C 08/21/15 110.0 3.65 3.80
GILD 150821C00115000 C 08/21/15 115.0 2.25 2.38
GILD 150821C00120000 C 08/21/15 120.0 1.31 1.46
GILD 150821C00125000 C 08/21/15 125.0 0.72 0.89
GILD 150821C00130000 C 08/21/15 130.0 0.41 0.54
GILD 150821C00135000 C 08/21/15 135.0 0.20 0.32
GILD 150821C00140000 C 08/21/15 140.0 0.09 0.20
GILD 150821C00145000 C 08/21/15 145.0 0.02 0.14
GILD 150821C00150000 C 08/21/15 150.0 0.00 0.10
GILD 150821C00155000 C 08/21/15 155.0 0.00 0.08
GILD 150821P00050000 P 08/21/15 50.0 0.00 0.05
GILD 150821P00055000 P 08/21/15 55.0 0.01 0.10
GILD 150821P00060000 P 08/21/15 60.0 0.03 0.11
GILD 150821P00065000 P 08/21/15 65.0 0.05 0.16
GILD 150821P00070000 P 08/21/15 70.0 0.11 0.23
GILD 150821P00075000 P 08/21/15 75.0 0.21 0.35
GILD 150821P00080000 P 08/21/15 80.0 0.43 0.60
GILD 150821P00085000 P 08/21/15 85.0 0.92 1.04
GILD 150821P00087500 P 08/21/15 87.5 1.25 1.38
GILD 150821P00090000 P 08/21/15 90.0 1.68 1.81
GILD 150821P00092500 P 08/21/15 92.5 2.26 2.37
GILD 150821P00095000 P 08/21/15 95.0 2.93 3.10
GILD 150821P00097500 P 08/21/15 97.5 3.75 3.90
GILD 150821P00100000 P 08/21/15 100.0 4.75 4.90
GILD 150821P00105000 P 08/21/15 105.0 7.15 7.35
GILD 150821P00110000 P 08/21/15 110.0 10.25 10.40
GILD 150821P00115000 P 08/21/15 115.0 13.80 14.05
GILD 150821P00120000 P 08/21/15 120.0 16.50 18.45
GILD 150821P00125000 P 08/21/15 125.0 20.65 22.90
GILD 150821P00130000 P 08/21/15 130.0 25.25 27.45
GILD 150821P00135000 P 08/21/15 135.0 30.00 32.30
GILD 150821P00140000 P 08/21/15 140.0 35.00 37.05
GILD 150821P00145000 P 08/21/15 145.0 39.80 42.00
GILD 150821P00150000 P 08/21/15 150.0 44.75 47.05
GILD 150821P00155000 P 08/21/15 155.0 49.75 52.05
GILD 151120C00055000 C 11/20/15 55.0 47.30 50.65
GILD 151120C00060000 C 11/20/15 60.0 42.85 44.80
GILD 151120C00065000 C 11/20/15 65.0 37.25 40.55
GILD 151120C00070000 C 11/20/15 70.0 32.40 35.70
GILD 151120C00075000 C 11/20/15 75.0 28.90 31.10
GILD 151120C00080000 C 11/20/15 80.0 24.35 26.45
GILD 151120C00085000 C 11/20/15 85.0 20.20 22.00
GILD 151120C00090000 C 11/20/15 90.0 16.35 18.55
GILD 151120C00092500 C 11/20/15 92.5 14.70 16.70
GILD 151120C00095000 C 11/20/15 95.0 13.30 13.55
GILD 151120C00097500 C 11/20/15 97.5 11.75 12.00
GILD 151120C00100000 C 11/20/15 100.0 10.30 10.60
GILD 151120C00105000 C 11/20/15 105.0 7.90 8.10
GILD 151120C00110000 C 11/20/15 110.0 5.90 6.05
GILD 151120C00115000 C 11/20/15 115.0 4.30 4.50
GILD 151120C00120000 C 11/20/15 120.0 3.05 3.30
GILD 151120C00125000 C 11/20/15 125.0 2.18 2.35
GILD 151120C00130000 C 11/20/15 130.0 1.54 1.68
GILD 151120C00135000 C 11/20/15 135.0 1.07 1.21
GILD 151120C00140000 C 11/20/15 140.0 0.73 0.88
GILD 151120C00145000 C 11/20/15 145.0 0.50 0.65
GILD 151120C00150000 C 11/20/15 150.0 0.34 0.49
GILD 151120P00055000 P 11/20/15 55.0 0.05 0.16
GILD 151120P00060000 P 11/20/15 60.0 0.09 0.20
GILD 151120P00065000 P 11/20/15 65.0 0.21 0.34
GILD 151120P00070000 P 11/20/15 70.0 0.46 0.58
GILD 151120P00075000 P 11/20/15 75.0 0.81 0.97
GILD 151120P00080000 P 11/20/15 80.0 1.41 1.57
GILD 151120P00085000 P 11/20/15 85.0 2.28 2.41
GILD 151120P00090000 P 11/20/15 90.0 3.30 3.65
GILD 151120P00092500 P 11/20/15 92.5 3.85 4.40
GILD 151120P00095000 P 11/20/15 95.0 5.10 5.30
GILD 151120P00097500 P 11/20/15 97.5 6.15 6.30
GILD 151120P00100000 P 11/20/15 100.0 7.20 7.40
GILD 151120P00105000 P 11/20/15 105.0 9.85 9.95
GILD 151120P00110000 P 11/20/15 110.0 12.75 12.95
GILD 151120P00115000 P 11/20/15 115.0 16.15 16.40
GILD 151120P00120000 P 11/20/15 120.0 19.90 20.20
GILD 151120P00125000 P 11/20/15 125.0 22.95 24.45
GILD 151120P00130000 P 11/20/15 130.0 26.70 28.75
GILD 151120P00135000 P 11/20/15 135.0 31.20 33.35
GILD 151120P00140000 P 11/20/15 140.0 35.85 37.95
GILD 151120P00145000 P 11/20/15 145.0 40.60 42.70
GILD 151120P00150000 P 11/20/15 150.0 45.40 47.75
GILD 160115C00035000 C 01/15/16 35.0 67.85 69.85
GILD 160115C00040000 C 01/15/16 40.0 62.20 64.85
GILD 160115C00045000 C 01/15/16 45.0 57.15 59.80
GILD 160115C00050000 C 01/15/16 50.0 52.20 55.70
GILD 160115C00055000 C 01/15/16 55.0 47.30 50.50
GILD 160115C00057500 C 01/15/16 57.5 44.75 48.15
GILD 160115C00060000 C 01/15/16 60.0 43.55 44.15
GILD 160115C00062500 C 01/15/16 62.5 40.40 42.30
GILD 160115C00065000 C 01/15/16 65.0 38.60 39.45
GILD 160115C00067500 C 01/15/16 67.5 35.55 37.95
GILD 160115C00070000 C 01/15/16 70.0 33.80 34.45
GILD 160115C00072500 C 01/15/16 72.5 31.45 32.65
GILD 160115C00075000 C 01/15/16 75.0 29.20 30.30
GILD 160115C00077500 C 01/15/16 77.5 26.95 28.15
GILD 160115C00080000 C 01/15/16 80.0 25.05 25.40
GILD 160115C00082500 C 01/15/16 82.5 22.80 24.75
GILD 160115C00085000 C 01/15/16 85.0 21.05 21.80
GILD 160115C00087500 C 01/15/16 87.5 18.90 21.10
GILD 160115C00090000 C 01/15/16 90.0 17.40 17.70
GILD 160115C00092500 C 01/15/16 92.5 15.45 16.25
GILD 160115C00095000 C 01/15/16 95.0 14.15 14.45
GILD 160115C00097500 C 01/15/16 97.5 12.75 13.00
GILD 160115C00100000 C 01/15/16 100.0 11.40 11.65
GILD 160115C00105000 C 01/15/16 105.0 9.05 9.15
GILD 160115C00110000 C 01/15/16 110.0 6.95 7.15
GILD 160115C00115000 C 01/15/16 115.0 5.40 5.50
GILD 160115C00120000 C 01/15/16 120.0 4.05 4.20
GILD 160115C00125000 C 01/15/16 125.0 3.00 3.20
GILD 160115C00130000 C 01/15/16 130.0 2.21 2.39
GILD 160115C00135000 C 01/15/16 135.0 1.61 1.81
GILD 160115C00140000 C 01/15/16 140.0 1.18 1.38
GILD 160115C00145000 C 01/15/16 145.0 0.88 1.06
GILD 160115C00150000 C 01/15/16 150.0 0.75 0.82
GILD 160115C00155000 C 01/15/16 155.0 0.49 0.64
GILD 160115C00160000 C 01/15/16 160.0 0.37 0.52
GILD 160115C00165000 C 01/15/16 165.0 0.28 0.43
GILD 160115C00170000 C 01/15/16 170.0 0.22 0.35
GILD 160115P00035000 P 01/15/16 35.0 0.00 0.08
GILD 160115P00040000 P 01/15/16 40.0 0.01 0.10
GILD 160115P00045000 P 01/15/16 45.0 0.00 0.12
GILD 160115P00050000 P 01/15/16 50.0 0.06 0.16
GILD 160115P00055000 P 01/15/16 55.0 0.15 0.22
GILD 160115P00057500 P 01/15/16 57.5 0.15 0.25
GILD 160115P00060000 P 01/15/16 60.0 0.25 0.34
GILD 160115P00062500 P 01/15/16 62.5 0.28 0.43
GILD 160115P00065000 P 01/15/16 65.0 0.40 0.56
GILD 160115P00067500 P 01/15/16 67.5 0.61 0.72
GILD 160115P00070000 P 01/15/16 70.0 0.75 0.92
GILD 160115P00072500 P 01/15/16 72.5 0.99 1.15
GILD 160115P00075000 P 01/15/16 75.0 1.25 1.26
GILD 160115P00077500 P 01/15/16 77.5 1.65 1.74
GILD 160115P00080000 P 01/15/16 80.0 2.03 2.18
GILD 160115P00082500 P 01/15/16 82.5 2.50 2.72
GILD 160115P00085000 P 01/15/16 85.0 3.00 3.25
GILD 160115P00087500 P 01/15/16 87.5 3.65 3.90
GILD 160115P00090000 P 01/15/16 90.0 4.35 4.65
GILD 160115P00092500 P 01/15/16 92.5 5.15 5.45
GILD 160115P00095000 P 01/15/16 95.0 6.20 6.40
GILD 160115P00097500 P 01/15/16 97.5 7.25 7.40
GILD 160115P00100000 P 01/15/16 100.0 8.40 8.65
GILD 160115P00105000 P 01/15/16 105.0 11.00 11.25
GILD 160115P00110000 P 01/15/16 110.0 13.95 14.30
GILD 160115P00115000 P 01/15/16 115.0 17.35 17.60
GILD 160115P00120000 P 01/15/16 120.0 20.60 21.40
GILD 160115P00125000 P 01/15/16 125.0 24.45 25.35
GILD 160115P00130000 P 01/15/16 130.0 27.70 29.65
GILD 160115P00135000 P 01/15/16 135.0 31.95 34.05
GILD 160115P00140000 P 01/15/16 140.0 36.50 38.65
GILD 160115P00145000 P 01/15/16 145.0 41.10 43.35
GILD 160115P00150000 P 01/15/16 150.0 46.00 48.05
GILD 160115P00155000 P 01/15/16 155.0 50.60 52.90
GILD 160115P00160000 P 01/15/16 160.0 55.45 57.85
GILD 160115P00165000 P 01/15/16 165.0 60.35 62.70
GILD 160115P00170000 P 01/15/16 170.0 65.40 67.60
GILD 170120C00050000 C 01/20/17 50.0 51.55 56.20
GILD 170120C00055000 C 01/20/17 55.0 46.65 51.50
GILD 170120C00060000 C 01/20/17 60.0 43.75 46.75
GILD 170120C00065000 C 01/20/17 65.0 38.05 42.50
GILD 170120C00070000 C 01/20/17 70.0 35.75 37.80
GILD 170120C00075000 C 01/20/17 75.0 30.40 34.85
GILD 170120C00080000 C 01/20/17 80.0 26.85 31.30
GILD 170120C00085000 C 01/20/17 85.0 23.65 28.00
GILD 170120C00087500 C 01/20/17 87.5 21.90 26.00
GILD 170120C00090000 C 01/20/17 90.0 21.85 25.30
GILD 170120C00092500 C 01/20/17 92.5 19.30 23.75
GILD 170120C00095000 C 01/20/17 95.0 19.40 21.60
GILD 170120C00097500 C 01/20/17 97.5 17.70 21.30
GILD 170120C00100000 C 01/20/17 100.0 17.50 19.65
GILD 170120C00105000 C 01/20/17 105.0 15.00 16.95
GILD 170120C00110000 C 01/20/17 110.0 12.65 14.15
GILD 170120C00115000 C 01/20/17 115.0 10.85 12.70
GILD 170120C00120000 C 01/20/17 120.0 10.00 11.10
GILD 170120C00125000 C 01/20/17 125.0 8.20 10.35
GILD 170120C00130000 C 01/20/17 130.0 6.85 8.70
GILD 170120C00135000 C 01/20/17 135.0 5.80 7.60
GILD 170120C00140000 C 01/20/17 140.0 4.90 6.50
GILD 170120C00145000 C 01/20/17 145.0 4.15 5.75
GILD 170120C00150000 C 01/20/17 150.0 4.30 5.00
GILD 170120C00155000 C 01/20/17 155.0 1.20 4.70
GILD 170120C00160000 C 01/20/17 160.0 2.10 4.20
GILD 170120C00165000 C 01/20/17 165.0 2.09 3.60
GILD 170120C00170000 C 01/20/17 170.0 2.00 3.20
GILD 170120P00050000 P 01/20/17 50.0 0.64 1.20
GILD 170120P00055000 P 01/20/17 55.0 1.34 1.80
GILD 170120P00060000 P 01/20/17 60.0 1.70 2.15
GILD 170120P00065000 P 01/20/17 65.0 2.60 3.20
GILD 170120P00070000 P 01/20/17 70.0 3.50 4.15
GILD 170120P00075000 P 01/20/17 75.0 4.60 5.30
GILD 170120P00080000 P 01/20/17 80.0 6.30 6.80
GILD 170120P00085000 P 01/20/17 85.0 7.00 8.60
GILD 170120P00087500 P 01/20/17 87.5 6.80 9.55
GILD 170120P00090000 P 01/20/17 90.0 8.90 11.10
GILD 170120P00092500 P 01/20/17 92.5 9.35 11.65
GILD 170120P00095000 P 01/20/17 95.0 10.10 13.55
GILD 170120P00097500 P 01/20/17 97.5 12.70 14.05
GILD 170120P00100000 P 01/20/17 100.0 12.55 15.95
GILD 170120P00105000 P 01/20/17 105.0 15.00 18.15
GILD 170120P00110000 P 01/20/17 110.0 19.15 20.90
GILD 170120P00115000 P 01/20/17 115.0 21.20 24.30
GILD 170120P00120000 P 01/20/17 120.0 24.55 28.40
GILD 170120P00125000 P 01/20/17 125.0 28.10 31.95
GILD 170120P00130000 P 01/20/17 130.0 32.00 35.95
GILD 170120P00135000 P 01/20/17 135.0 35.75 39.55
GILD 170120P00140000 P 01/20/17 140.0 39.95 43.95
GILD 170120P00145000 P 01/20/17 145.0 44.35 48.80
GILD 170120P00150000 P 01/20/17 150.0 48.35 52.35
GILD 170120P00155000 P 01/20/17 155.0 53.00 57.30
GILD 170120P00160000 P 01/20/17 160.0 57.50 60.50
GILD 170120P00165000 P 01/20/17 165.0 61.60 65.05
GILD 170120P00170000 P 01/20/17 170.0 66.10 69.65

OPRA data is delayed 15 minutes.