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 (2016-04-08)Premium Content

Gilead Sciences Inc (GILD)
As of Apr 29 2016 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 160506C00075000 C 05/06/16 75.0 11.25 14.95
GILD 160506C00080000 C 05/06/16 80.0 6.40 10.15
GILD 160506C00081000 C 05/06/16 81.0 6.50 9.05
GILD 160506C00081500 C 05/06/16 81.5 6.00 8.60
GILD 160506C00082000 C 05/06/16 82.0 5.65 8.10
GILD 160506C00082500 C 05/06/16 82.5 5.40 7.00
GILD 160506C00083000 C 05/06/16 83.0 4.95 6.80
GILD 160506C00083500 C 05/06/16 83.5 4.50 6.80
GILD 160506C00084000 C 05/06/16 84.0 4.05 5.75
GILD 160506C00084500 C 05/06/16 84.5 3.65 4.20
GILD 160506C00085000 C 05/06/16 85.0 3.40 3.80
GILD 160506C00085500 C 05/06/16 85.5 3.10 3.35
GILD 160506C00086000 C 05/06/16 86.0 2.61 2.97
GILD 160506C00086500 C 05/06/16 86.5 2.24 2.60
GILD 160506C00087000 C 05/06/16 87.0 1.99 2.24
GILD 160506C00087500 C 05/06/16 87.5 1.66 1.92
GILD 160506C00088000 C 05/06/16 88.0 1.42 1.63
GILD 160506C00088500 C 05/06/16 88.5 1.17 1.37
GILD 160506C00089000 C 05/06/16 89.0 0.99 1.14
GILD 160506C00089500 C 05/06/16 89.5 0.79 0.95
GILD 160506C00090000 C 05/06/16 90.0 0.67 0.74
GILD 160506C00090500 C 05/06/16 90.5 0.51 0.64
GILD 160506C00091000 C 05/06/16 91.0 0.41 0.52
GILD 160506C00091500 C 05/06/16 91.5 0.33 0.42
GILD 160506C00092000 C 05/06/16 92.0 0.25 0.33
GILD 160506C00092500 C 05/06/16 92.5 0.20 0.28
GILD 160506C00093000 C 05/06/16 93.0 0.14 0.22
GILD 160506C00093500 C 05/06/16 93.5 0.12 0.19
GILD 160506C00094000 C 05/06/16 94.0 0.10 0.14
GILD 160506C00094500 C 05/06/16 94.5 0.09 0.12
GILD 160506C00095000 C 05/06/16 95.0 0.06 0.10
GILD 160506C00095500 C 05/06/16 95.5 0.05 0.09
GILD 160506C00096000 C 05/06/16 96.0 0.05 0.07
GILD 160506C00096500 C 05/06/16 96.5 0.04 0.06
GILD 160506C00097000 C 05/06/16 97.0 0.02 0.06
GILD 160506C00097500 C 05/06/16 97.5 0.02 0.05
GILD 160506C00098000 C 05/06/16 98.0 0.00 0.13
GILD 160506C00098500 C 05/06/16 98.5 0.00 0.05
GILD 160506C00099000 C 05/06/16 99.0 0.00 0.04
GILD 160506C00099500 C 05/06/16 99.5 0.00 0.04
GILD 160506C00100000 C 05/06/16 100.0 0.01 0.03
GILD 160506C00101000 C 05/06/16 101.0 0.00 0.03
GILD 160506C00102000 C 05/06/16 102.0 0.02 0.03
GILD 160506C00103000 C 05/06/16 103.0 0.00 0.04
GILD 160506C00104000 C 05/06/16 104.0 0.00 0.04
GILD 160506C00105000 C 05/06/16 105.0 0.00 0.02
GILD 160506C00106000 C 05/06/16 106.0 0.00 0.05
GILD 160506C00107000 C 05/06/16 107.0 0.00 0.05
GILD 160506C00108000 C 05/06/16 108.0 0.00 0.05
GILD 160506C00109000 C 05/06/16 109.0 0.00 0.04
GILD 160506C00110000 C 05/06/16 110.0 0.00 0.01
GILD 160506C00111000 C 05/06/16 111.0 0.00 0.07
GILD 160506C00112000 C 05/06/16 112.0 0.00 0.03
GILD 160506C00113000 C 05/06/16 113.0 0.00 0.14
GILD 160506C00114000 C 05/06/16 114.0 0.00 0.14
GILD 160506C00115000 C 05/06/16 115.0 0.00 0.05
GILD 160506C00116000 C 05/06/16 116.0 0.00 0.14
GILD 160506C00120000 C 05/06/16 120.0 0.00 0.07
GILD 160506C00125000 C 05/06/16 125.0 0.00 0.11
GILD 160506P00075000 P 05/06/16 75.0 0.02 0.06
GILD 160506P00080000 P 05/06/16 80.0 0.10 0.13
GILD 160506P00081000 P 05/06/16 81.0 0.10 0.22
GILD 160506P00081500 P 05/06/16 81.5 0.12 0.28
GILD 160506P00082000 P 05/06/16 82.0 0.15 0.28
GILD 160506P00082500 P 05/06/16 82.5 0.17 0.38
GILD 160506P00083000 P 05/06/16 83.0 0.20 0.34
GILD 160506P00083500 P 05/06/16 83.5 0.25 0.37
GILD 160506P00084000 P 05/06/16 84.0 0.30 0.41
GILD 160506P00084500 P 05/06/16 84.5 0.36 0.47
GILD 160506P00085000 P 05/06/16 85.0 0.44 0.57
GILD 160506P00085500 P 05/06/16 85.5 0.53 0.80
GILD 160506P00086000 P 05/06/16 86.0 0.65 0.84
GILD 160506P00086500 P 05/06/16 86.5 0.77 0.89
GILD 160506P00087000 P 05/06/16 87.0 0.93 1.10
GILD 160506P00087500 P 05/06/16 87.5 1.11 1.31
GILD 160506P00088000 P 05/06/16 88.0 1.32 1.50
GILD 160506P00088500 P 05/06/16 88.5 1.55 1.76
GILD 160506P00089000 P 05/06/16 89.0 1.81 2.04
GILD 160506P00089500 P 05/06/16 89.5 2.11 2.46
GILD 160506P00090000 P 05/06/16 90.0 2.43 2.85
GILD 160506P00090500 P 05/06/16 90.5 2.77 3.20
GILD 160506P00091000 P 05/06/16 91.0 3.15 3.45
GILD 160506P00091500 P 05/06/16 91.5 3.50 3.95
GILD 160506P00092000 P 05/06/16 92.0 3.95 4.45
GILD 160506P00092500 P 05/06/16 92.5 3.90 5.05
GILD 160506P00093000 P 05/06/16 93.0 4.85 5.35
GILD 160506P00093500 P 05/06/16 93.5 4.00 6.00
GILD 160506P00094000 P 05/06/16 94.0 5.50 6.50
GILD 160506P00094500 P 05/06/16 94.5 5.70 7.05
GILD 160506P00095000 P 05/06/16 95.0 6.75 7.40
GILD 160506P00095500 P 05/06/16 95.5 5.65 7.95
GILD 160506P00096000 P 05/06/16 96.0 7.50 8.45
GILD 160506P00096500 P 05/06/16 96.5 6.75 8.75
GILD 160506P00097000 P 05/06/16 97.0 8.45 9.40
GILD 160506P00097500 P 05/06/16 97.5 7.70 9.90
GILD 160506P00098000 P 05/06/16 98.0 7.95 10.50
GILD 160506P00098500 P 05/06/16 98.5 9.10 10.95
GILD 160506P00099000 P 05/06/16 99.0 9.60 11.40
GILD 160506P00099500 P 05/06/16 99.5 10.05 11.95
GILD 160506P00100000 P 05/06/16 100.0 10.60 12.35
GILD 160506P00101000 P 05/06/16 101.0 10.85 13.50
GILD 160506P00102000 P 05/06/16 102.0 12.00 14.55
GILD 160506P00103000 P 05/06/16 103.0 12.80 15.55
GILD 160506P00104000 P 05/06/16 104.0 13.80 16.55
GILD 160506P00105000 P 05/06/16 105.0 15.25 18.55
GILD 160506P00106000 P 05/06/16 106.0 16.35 19.80
GILD 160506P00107000 P 05/06/16 107.0 17.25 20.80
GILD 160506P00108000 P 05/06/16 108.0 18.25 21.95
GILD 160506P00109000 P 05/06/16 109.0 19.25 22.95
GILD 160506P00110000 P 05/06/16 110.0 20.25 23.80
GILD 160506P00111000 P 05/06/16 111.0 21.30 24.80
GILD 160506P00112000 P 05/06/16 112.0 22.30 25.80
GILD 160506P00113000 P 05/06/16 113.0 22.80 26.70
GILD 160506P00114000 P 05/06/16 114.0 24.45 27.80
GILD 160506P00115000 P 05/06/16 115.0 24.80 28.70
GILD 160506P00116000 P 05/06/16 116.0 25.80 29.70
GILD 160506P00120000 P 05/06/16 120.0 29.80 33.70
GILD 160506P00125000 P 05/06/16 125.0 34.85 38.95
GILD 160513C00075000 C 05/13/16 75.0 11.20 15.30
GILD 160513C00080000 C 05/13/16 80.0 6.60 10.40
GILD 160513C00081000 C 05/13/16 81.0 5.65 9.45
GILD 160513C00081500 C 05/13/16 81.5 5.20 9.00
GILD 160513C00082000 C 05/13/16 82.0 4.80 8.55
GILD 160513C00082500 C 05/13/16 82.5 4.40 6.70
GILD 160513C00083000 C 05/13/16 83.0 4.00 7.65
GILD 160513C00083500 C 05/13/16 83.5 3.50 7.05
GILD 160513C00084000 C 05/13/16 84.0 3.05 6.60
GILD 160513C00084500 C 05/13/16 84.5 2.74 6.20
GILD 160513C00085000 C 05/13/16 85.0 2.34 4.40
GILD 160513C00085500 C 05/13/16 85.5 3.40 4.60
GILD 160513C00086000 C 05/13/16 86.0 3.10 4.20
GILD 160513C00086500 C 05/13/16 86.5 2.71 3.20
GILD 160513C00087000 C 05/13/16 87.0 2.36 3.00
GILD 160513C00087500 C 05/13/16 87.5 2.09 2.56
GILD 160513C00088000 C 05/13/16 88.0 1.79 2.24
GILD 160513C00088500 C 05/13/16 88.5 1.67 2.02
GILD 160513C00089000 C 05/13/16 89.0 1.32 1.73
GILD 160513C00089500 C 05/13/16 89.5 1.25 1.62
GILD 160513C00090000 C 05/13/16 90.0 1.07 1.81
GILD 160513C00090500 C 05/13/16 90.5 0.89 1.09
GILD 160513C00091000 C 05/13/16 91.0 0.75 0.96
GILD 160513C00091500 C 05/13/16 91.5 0.63 0.80
GILD 160513C00092000 C 05/13/16 92.0 0.52 0.72
GILD 160513C00092500 C 05/13/16 92.5 0.42 0.81
GILD 160513C00093000 C 05/13/16 93.0 0.35 0.51
GILD 160513C00093500 C 05/13/16 93.5 0.25 0.45
GILD 160513C00094000 C 05/13/16 94.0 0.22 0.36
GILD 160513C00094500 C 05/13/16 94.5 0.10 0.98
GILD 160513C00095000 C 05/13/16 95.0 0.14 0.24
GILD 160513C00095500 C 05/13/16 95.5 0.11 0.21
GILD 160513C00096000 C 05/13/16 96.0 0.00 0.17
GILD 160513C00096500 C 05/13/16 96.5 0.07 0.14
GILD 160513C00097000 C 05/13/16 97.0 0.05 0.13
GILD 160513C00097500 C 05/13/16 97.5 0.04 0.11
GILD 160513C00098000 C 05/13/16 98.0 0.03 0.10
GILD 160513C00098500 C 05/13/16 98.5 0.02 0.15
GILD 160513C00099000 C 05/13/16 99.0 0.00 0.15
GILD 160513C00099500 C 05/13/16 99.5 0.00 0.44
GILD 160513C00100000 C 05/13/16 100.0 0.02 0.10
GILD 160513C00101000 C 05/13/16 101.0 0.00 0.06
GILD 160513C00102000 C 05/13/16 102.0 0.02 0.06
GILD 160513C00103000 C 05/13/16 103.0 0.00 0.05
GILD 160513C00104000 C 05/13/16 104.0 0.00 0.05
GILD 160513C00105000 C 05/13/16 105.0 0.00 0.04
GILD 160513C00106000 C 05/13/16 106.0 0.00 0.04
GILD 160513C00107000 C 05/13/16 107.0 0.00 0.06
GILD 160513C00108000 C 05/13/16 108.0 0.00 0.07
GILD 160513C00109000 C 05/13/16 109.0 0.00 0.05
GILD 160513C00110000 C 05/13/16 110.0 0.00 0.07
GILD 160513C00111000 C 05/13/16 111.0 0.00 0.14
GILD 160513C00112000 C 05/13/16 112.0 0.00 0.22
GILD 160513C00113000 C 05/13/16 113.0 0.00 0.19
GILD 160513C00114000 C 05/13/16 114.0 0.00 0.20
GILD 160513C00115000 C 05/13/16 115.0 0.00 0.04
GILD 160513P00075000 P 05/13/16 75.0 0.08 0.17
GILD 160513P00080000 P 05/13/16 80.0 0.12 0.38
GILD 160513P00081000 P 05/13/16 81.0 0.01 0.48
GILD 160513P00081500 P 05/13/16 81.5 0.18 0.46
GILD 160513P00082000 P 05/13/16 82.0 0.39 0.60
GILD 160513P00082500 P 05/13/16 82.5 0.44 0.57
GILD 160513P00083000 P 05/13/16 83.0 0.53 0.75
GILD 160513P00083500 P 05/13/16 83.5 0.35 0.84
GILD 160513P00084000 P 05/13/16 84.0 0.41 0.82
GILD 160513P00084500 P 05/13/16 84.5 0.75 1.02
GILD 160513P00085000 P 05/13/16 85.0 0.61 1.05
GILD 160513P00085500 P 05/13/16 85.5 0.73 1.25
GILD 160513P00086000 P 05/13/16 86.0 0.85 1.42
GILD 160513P00086500 P 05/13/16 86.5 1.00 1.60
GILD 160513P00087000 P 05/13/16 87.0 1.18 1.90
GILD 160513P00087500 P 05/13/16 87.5 1.39 1.92
GILD 160513P00088000 P 05/13/16 88.0 1.59 2.26
GILD 160513P00088500 P 05/13/16 88.5 1.99 2.33
GILD 160513P00089000 P 05/13/16 89.0 1.41 2.71
GILD 160513P00089500 P 05/13/16 89.5 2.62 3.05
GILD 160513P00090000 P 05/13/16 90.0 2.76 3.30
GILD 160513P00090500 P 05/13/16 90.5 2.98 4.10
GILD 160513P00091000 P 05/13/16 91.0 2.15 5.40
GILD 160513P00091500 P 05/13/16 91.5 2.50 5.85
GILD 160513P00092000 P 05/13/16 92.0 2.90 6.20
GILD 160513P00092500 P 05/13/16 92.5 3.35 6.65
GILD 160513P00093000 P 05/13/16 93.0 5.10 7.00
GILD 160513P00093500 P 05/13/16 93.5 4.15 7.50
GILD 160513P00094000 P 05/13/16 94.0 4.50 7.95
GILD 160513P00094500 P 05/13/16 94.5 5.00 8.35
GILD 160513P00095000 P 05/13/16 95.0 5.50 7.85
GILD 160513P00095500 P 05/13/16 95.5 6.00 8.00
GILD 160513P00096000 P 05/13/16 96.0 6.00 8.60
GILD 160513P00096500 P 05/13/16 96.5 6.50 8.95
GILD 160513P00097000 P 05/13/16 97.0 7.00 11.00
GILD 160513P00097500 P 05/13/16 97.5 7.45 10.00
GILD 160513P00098000 P 05/13/16 98.0 7.80 10.50
GILD 160513P00098500 P 05/13/16 98.5 8.40 11.00
GILD 160513P00099000 P 05/13/16 99.0 10.55 11.50
GILD 160513P00099500 P 05/13/16 99.5 9.40 12.05
GILD 160513P00100000 P 05/13/16 100.0 9.90 14.00
GILD 160513P00101000 P 05/13/16 101.0 10.90 13.30
GILD 160513P00102000 P 05/13/16 102.0 11.75 14.30
GILD 160513P00103000 P 05/13/16 103.0 12.90 16.55
GILD 160513P00104000 P 05/13/16 104.0 13.90 17.15
GILD 160513P00105000 P 05/13/16 105.0 15.15 19.00
GILD 160513P00106000 P 05/13/16 106.0 15.90 19.95
GILD 160513P00107000 P 05/13/16 107.0 17.15 21.00
GILD 160513P00108000 P 05/13/16 108.0 17.75 21.75
GILD 160513P00109000 P 05/13/16 109.0 18.80 23.00
GILD 160513P00110000 P 05/13/16 110.0 19.65 23.65
GILD 160513P00111000 P 05/13/16 111.0 20.75 24.70
GILD 160513P00112000 P 05/13/16 112.0 21.75 26.00
GILD 160513P00113000 P 05/13/16 113.0 22.75 27.00
GILD 160513P00114000 P 05/13/16 114.0 23.75 27.75
GILD 160513P00115000 P 05/13/16 115.0 25.15 29.00
GILD 160520C00050000 C 05/20/16 50.0 37.50 39.80
GILD 160520C00055000 C 05/20/16 55.0 31.15 34.85
GILD 160520C00060000 C 05/20/16 60.0 26.60 30.10
GILD 160520C00065000 C 05/20/16 65.0 21.35 25.25
GILD 160520C00070000 C 05/20/16 70.0 17.60 20.15
GILD 160520C00072500 C 05/20/16 72.5 13.85 17.75
GILD 160520C00075000 C 05/20/16 75.0 13.00 15.25
GILD 160520C00077500 C 05/20/16 77.5 9.00 12.80
GILD 160520C00080000 C 05/20/16 80.0 8.40 9.75
GILD 160520C00080500 C 05/20/16 80.5 6.40 10.10
GILD 160520C00081000 C 05/20/16 81.0 7.15 9.60
GILD 160520C00081500 C 05/20/16 81.5 6.75 9.15
GILD 160520C00082000 C 05/20/16 82.0 6.45 7.40
GILD 160520C00082500 C 05/20/16 82.5 6.10 6.55
GILD 160520C00083000 C 05/20/16 83.0 5.75 6.10
GILD 160520C00083500 C 05/20/16 83.5 5.30 5.85
GILD 160520C00084000 C 05/20/16 84.0 5.10 5.30
GILD 160520C00084500 C 05/20/16 84.5 4.55 4.95
GILD 160520C00085000 C 05/20/16 85.0 4.35 4.55
GILD 160520C00085500 C 05/20/16 85.5 4.00 4.15
GILD 160520C00086000 C 05/20/16 86.0 3.50 3.85
GILD 160520C00086500 C 05/20/16 86.5 3.20 3.50
GILD 160520C00087000 C 05/20/16 87.0 2.90 3.20
GILD 160520C00087500 C 05/20/16 87.5 2.68 2.91
GILD 160520C00088000 C 05/20/16 88.0 2.42 2.60
GILD 160520C00088500 C 05/20/16 88.5 2.20 2.34
GILD 160520C00089000 C 05/20/16 89.0 1.95 2.08
GILD 160520C00089500 C 05/20/16 89.5 1.73 1.87
GILD 160520C00090000 C 05/20/16 90.0 1.57 1.67
GILD 160520C00090500 C 05/20/16 90.5 1.38 1.47
GILD 160520C00091000 C 05/20/16 91.0 1.17 1.29
GILD 160520C00091500 C 05/20/16 91.5 1.03 1.14
GILD 160520C00092000 C 05/20/16 92.0 0.90 1.00
GILD 160520C00092500 C 05/20/16 92.5 0.78 0.86
GILD 160520C00093000 C 05/20/16 93.0 0.67 0.76
GILD 160520C00093500 C 05/20/16 93.5 0.60 0.66
GILD 160520C00094000 C 05/20/16 94.0 0.52 0.57
GILD 160520C00094500 C 05/20/16 94.5 0.45 0.50
GILD 160520C00095000 C 05/20/16 95.0 0.37 0.41
GILD 160520C00095500 C 05/20/16 95.5 0.33 0.37
GILD 160520C00096000 C 05/20/16 96.0 0.28 0.32
GILD 160520C00096500 C 05/20/16 96.5 0.23 0.28
GILD 160520C00097000 C 05/20/16 97.0 0.19 0.24
GILD 160520C00097500 C 05/20/16 97.5 0.17 0.21
GILD 160520C00098000 C 05/20/16 98.0 0.15 0.19
GILD 160520C00098500 C 05/20/16 98.5 0.12 0.17
GILD 160520C00099000 C 05/20/16 99.0 0.11 0.15
GILD 160520C00099500 C 05/20/16 99.5 0.09 0.13
GILD 160520C00100000 C 05/20/16 100.0 0.10 0.11
GILD 160520C00101000 C 05/20/16 101.0 0.06 0.09
GILD 160520C00102000 C 05/20/16 102.0 0.04 0.08
GILD 160520C00103000 C 05/20/16 103.0 0.02 0.13
GILD 160520C00104000 C 05/20/16 104.0 0.02 0.08
GILD 160520C00105000 C 05/20/16 105.0 0.03 0.05
GILD 160520C00106000 C 05/20/16 106.0 0.02 0.04
GILD 160520C00107000 C 05/20/16 107.0 0.01 0.03
GILD 160520C00108000 C 05/20/16 108.0 0.00 0.13
GILD 160520C00109000 C 05/20/16 109.0 0.00 0.04
GILD 160520C00110000 C 05/20/16 110.0 0.00 0.03
GILD 160520C00111000 C 05/20/16 111.0 0.00 0.13
GILD 160520C00112000 C 05/20/16 112.0 0.01 0.12
GILD 160520C00115000 C 05/20/16 115.0 0.00 0.06
GILD 160520C00120000 C 05/20/16 120.0 0.00 0.03
GILD 160520C00125000 C 05/20/16 125.0 0.00 0.05
GILD 160520C00130000 C 05/20/16 130.0 0.00 0.13
GILD 160520C00135000 C 05/20/16 135.0 0.00 0.06
GILD 160520C00140000 C 05/20/16 140.0 0.00 0.02
GILD 160520C00145000 C 05/20/16 145.0 0.00 0.02
GILD 160520C00150000 C 05/20/16 150.0 0.00 0.03
GILD 160520C00155000 C 05/20/16 155.0 0.00 0.04
GILD 160520P00050000 P 05/20/16 50.0 0.00 0.05
GILD 160520P00055000 P 05/20/16 55.0 0.00 0.01
GILD 160520P00060000 P 05/20/16 60.0 0.00 0.05
GILD 160520P00065000 P 05/20/16 65.0 0.02 0.05
GILD 160520P00070000 P 05/20/16 70.0 0.07 0.10
GILD 160520P00072500 P 05/20/16 72.5 0.11 0.14
GILD 160520P00075000 P 05/20/16 75.0 0.16 0.19
GILD 160520P00077500 P 05/20/16 77.5 0.25 0.31
GILD 160520P00080000 P 05/20/16 80.0 0.41 0.47
GILD 160520P00080500 P 05/20/16 80.5 0.43 0.53
GILD 160520P00081000 P 05/20/16 81.0 0.50 0.58
GILD 160520P00081500 P 05/20/16 81.5 0.56 0.64
GILD 160520P00082000 P 05/20/16 82.0 0.62 0.70
GILD 160520P00082500 P 05/20/16 82.5 0.69 0.81
GILD 160520P00083000 P 05/20/16 83.0 0.77 0.86
GILD 160520P00083500 P 05/20/16 83.5 0.87 0.99
GILD 160520P00084000 P 05/20/16 84.0 0.97 1.09
GILD 160520P00084500 P 05/20/16 84.5 1.09 1.16
GILD 160520P00085000 P 05/20/16 85.0 1.21 1.30
GILD 160520P00085500 P 05/20/16 85.5 1.35 1.46
GILD 160520P00086000 P 05/20/16 86.0 1.50 1.61
GILD 160520P00086500 P 05/20/16 86.5 1.67 1.77
GILD 160520P00087000 P 05/20/16 87.0 1.85 2.04
GILD 160520P00087500 P 05/20/16 87.5 2.05 2.18
GILD 160520P00088000 P 05/20/16 88.0 2.28 2.44
GILD 160520P00088500 P 05/20/16 88.5 2.49 2.73
GILD 160520P00089000 P 05/20/16 89.0 2.76 3.05
GILD 160520P00089500 P 05/20/16 89.5 3.00 3.20
GILD 160520P00090000 P 05/20/16 90.0 3.30 3.45
GILD 160520P00090500 P 05/20/16 90.5 3.60 3.80
GILD 160520P00091000 P 05/20/16 91.0 3.95 4.10
GILD 160520P00091500 P 05/20/16 91.5 4.30 4.50
GILD 160520P00092000 P 05/20/16 92.0 4.65 5.00
GILD 160520P00092500 P 05/20/16 92.5 5.05 5.20
GILD 160520P00093000 P 05/20/16 93.0 5.40 5.75
GILD 160520P00093500 P 05/20/16 93.5 5.80 6.15
GILD 160520P00094000 P 05/20/16 94.0 6.15 6.60
GILD 160520P00094500 P 05/20/16 94.5 6.65 7.10
GILD 160520P00095000 P 05/20/16 95.0 7.10 7.50
GILD 160520P00095500 P 05/20/16 95.5 7.45 8.15
GILD 160520P00096000 P 05/20/16 96.0 7.30 8.60
GILD 160520P00096500 P 05/20/16 96.5 8.10 9.05
GILD 160520P00097000 P 05/20/16 97.0 8.70 9.55
GILD 160520P00097500 P 05/20/16 97.5 9.20 10.00
GILD 160520P00098000 P 05/20/16 98.0 9.75 10.50
GILD 160520P00098500 P 05/20/16 98.5 10.20 11.00
GILD 160520P00099000 P 05/20/16 99.0 10.55 11.40
GILD 160520P00099500 P 05/20/16 99.5 9.60 12.00
GILD 160520P00100000 P 05/20/16 100.0 11.65 12.25
GILD 160520P00101000 P 05/20/16 101.0 12.50 13.40
GILD 160520P00102000 P 05/20/16 102.0 13.50 14.45
GILD 160520P00103000 P 05/20/16 103.0 13.90 15.45
GILD 160520P00104000 P 05/20/16 104.0 14.15 16.55
GILD 160520P00105000 P 05/20/16 105.0 14.95 17.60
GILD 160520P00106000 P 05/20/16 106.0 16.05 18.55
GILD 160520P00107000 P 05/20/16 107.0 16.90 19.50
GILD 160520P00108000 P 05/20/16 108.0 17.90 21.50
GILD 160520P00109000 P 05/20/16 109.0 18.90 22.80
GILD 160520P00110000 P 05/20/16 110.0 21.10 22.55
GILD 160520P00111000 P 05/20/16 111.0 21.25 24.65
GILD 160520P00112000 P 05/20/16 112.0 22.25 25.80
GILD 160520P00115000 P 05/20/16 115.0 24.80 28.45
GILD 160520P00120000 P 05/20/16 120.0 29.85 32.70
GILD 160520P00125000 P 05/20/16 125.0 35.15 38.80
GILD 160520P00130000 P 05/20/16 130.0 40.15 43.80
GILD 160520P00135000 P 05/20/16 135.0 45.15 48.80
GILD 160520P00140000 P 05/20/16 140.0 50.15 53.80
GILD 160520P00145000 P 05/20/16 145.0 55.15 58.80
GILD 160520P00150000 P 05/20/16 150.0 59.95 63.80
GILD 160520P00155000 P 05/20/16 155.0 64.95 68.80
GILD 160527C00075000 C 05/27/16 75.0 11.60 15.45
GILD 160527C00080000 C 05/27/16 80.0 7.35 10.25
GILD 160527C00085000 C 05/27/16 85.0 4.30 5.45
GILD 160527C00085500 C 05/27/16 85.5 3.80 6.40
GILD 160527C00086000 C 05/27/16 86.0 3.45 6.00
GILD 160527C00086500 C 05/27/16 86.5 3.20 3.90
GILD 160527C00087000 C 05/27/16 87.0 2.89 3.65
GILD 160527C00087500 C 05/27/16 87.5 2.75 3.30
GILD 160527C00088000 C 05/27/16 88.0 2.60 3.15
GILD 160527C00088500 C 05/27/16 88.5 2.27 3.15
GILD 160527C00089000 C 05/27/16 89.0 1.86 2.47
GILD 160527C00089500 C 05/27/16 89.5 1.69 2.36
GILD 160527C00090000 C 05/27/16 90.0 1.62 2.33
GILD 160527C00090500 C 05/27/16 90.5 1.39 1.98
GILD 160527C00091000 C 05/27/16 91.0 1.11 1.74
GILD 160527C00091500 C 05/27/16 91.5 1.00 2.17
GILD 160527C00092000 C 05/27/16 92.0 0.74 1.46
GILD 160527C00092500 C 05/27/16 92.5 0.73 1.79
GILD 160527C00093000 C 05/27/16 93.0 0.60 2.06
GILD 160527C00093500 C 05/27/16 93.5 0.51 2.09
GILD 160527C00094000 C 05/27/16 94.0 0.59 0.93
GILD 160527C00094500 C 05/27/16 94.5 0.15 1.36
GILD 160527C00095000 C 05/27/16 95.0 0.29 1.28
GILD 160527C00095500 C 05/27/16 95.5 0.37 0.84
GILD 160527C00096000 C 05/27/16 96.0 0.00 0.81
GILD 160527C00096500 C 05/27/16 96.5 0.00 0.70
GILD 160527C00097000 C 05/27/16 97.0 0.00 0.72
GILD 160527C00097500 C 05/27/16 97.5 0.20 0.50
GILD 160527C00098000 C 05/27/16 98.0 0.25 0.75
GILD 160527C00098500 C 05/27/16 98.5 0.15 0.76
GILD 160527C00099000 C 05/27/16 99.0 0.12 0.68
GILD 160527C00099500 C 05/27/16 99.5 0.11 0.50
GILD 160527C00100000 C 05/27/16 100.0 0.00 0.38
GILD 160527C00101000 C 05/27/16 101.0 0.00 0.63
GILD 160527C00102000 C 05/27/16 102.0 0.00 0.42
GILD 160527C00103000 C 05/27/16 103.0 0.00 0.38
GILD 160527C00104000 C 05/27/16 104.0 0.00 0.46
GILD 160527C00105000 C 05/27/16 105.0 0.04 0.17
GILD 160527C00106000 C 05/27/16 106.0 0.00 0.20
GILD 160527C00107000 C 05/27/16 107.0 0.00 0.37
GILD 160527C00108000 C 05/27/16 108.0 0.02 0.20
GILD 160527C00109000 C 05/27/16 109.0 0.00 0.33
GILD 160527C00110000 C 05/27/16 110.0 0.00 0.19
GILD 160527C00115000 C 05/27/16 115.0 0.00 0.11
GILD 160527P00075000 P 05/27/16 75.0 0.20 0.45
GILD 160527P00080000 P 05/27/16 80.0 0.25 0.75
GILD 160527P00085000 P 05/27/16 85.0 1.29 1.70
GILD 160527P00085500 P 05/27/16 85.5 1.25 1.86
GILD 160527P00086000 P 05/27/16 86.0 1.56 2.03
GILD 160527P00086500 P 05/27/16 86.5 1.55 2.21
GILD 160527P00087000 P 05/27/16 87.0 1.95 2.48
GILD 160527P00087500 P 05/27/16 87.5 2.02 2.67
GILD 160527P00088000 P 05/27/16 88.0 2.45 2.85
GILD 160527P00088500 P 05/27/16 88.5 2.51 3.50
GILD 160527P00089000 P 05/27/16 89.0 2.81 3.40
GILD 160527P00089500 P 05/27/16 89.5 3.20 3.80
GILD 160527P00090000 P 05/27/16 90.0 3.70 4.10
GILD 160527P00090500 P 05/27/16 90.5 3.70 4.45
GILD 160527P00091000 P 05/27/16 91.0 4.05 4.90
GILD 160527P00091500 P 05/27/16 91.5 4.40 6.70
GILD 160527P00092000 P 05/27/16 92.0 3.15 7.00
GILD 160527P00092500 P 05/27/16 92.5 3.50 6.85
GILD 160527P00093000 P 05/27/16 93.0 3.85 7.80
GILD 160527P00093500 P 05/27/16 93.5 4.20 8.25
GILD 160527P00094000 P 05/27/16 94.0 4.65 8.65
GILD 160527P00094500 P 05/27/16 94.5 5.05 9.05
GILD 160527P00095000 P 05/27/16 95.0 6.35 8.10
GILD 160527P00095500 P 05/27/16 95.5 5.90 9.60
GILD 160527P00096000 P 05/27/16 96.0 6.45 10.25
GILD 160527P00096500 P 05/27/16 96.5 8.25 10.75
GILD 160527P00097000 P 05/27/16 97.0 8.20 11.15
GILD 160527P00097500 P 05/27/16 97.5 9.20 11.50
GILD 160527P00098000 P 05/27/16 98.0 9.20 12.00
GILD 160527P00098500 P 05/27/16 98.5 9.65 12.70
GILD 160527P00099000 P 05/27/16 99.0 9.05 13.20
GILD 160527P00099500 P 05/27/16 99.5 9.45 13.60
GILD 160527P00100000 P 05/27/16 100.0 11.65 14.00
GILD 160527P00101000 P 05/27/16 101.0 11.35 15.00
GILD 160527P00102000 P 05/27/16 102.0 12.00 16.10
GILD 160527P00103000 P 05/27/16 103.0 13.00 16.80
GILD 160527P00104000 P 05/27/16 104.0 13.95 17.95
GILD 160527P00105000 P 05/27/16 105.0 15.00 19.00
GILD 160527P00106000 P 05/27/16 106.0 15.95 20.05
GILD 160527P00107000 P 05/27/16 107.0 16.95 21.00
GILD 160527P00108000 P 05/27/16 108.0 18.30 22.00
GILD 160527P00109000 P 05/27/16 109.0 19.25 22.75
GILD 160527P00110000 P 05/27/16 110.0 20.15 24.00
GILD 160527P00115000 P 05/27/16 115.0 24.90 28.45
GILD 160603C00075000 C 06/03/16 75.0 11.60 15.55
GILD 160603C00080000 C 06/03/16 80.0 7.35 10.95
GILD 160603C00085000 C 06/03/16 85.0 4.35 5.45
GILD 160603C00088000 C 06/03/16 88.0 2.68 4.60
GILD 160603C00089000 C 06/03/16 89.0 1.94 3.15
GILD 160603C00090000 C 06/03/16 90.0 1.67 2.98
GILD 160603C00091000 C 06/03/16 91.0 1.60 2.21
GILD 160603C00092000 C 06/03/16 92.0 1.06 2.93
GILD 160603C00093000 C 06/03/16 93.0 0.79 2.50
GILD 160603C00093500 C 06/03/16 93.5 0.83 2.04
GILD 160603C00094000 C 06/03/16 94.0 0.75 1.19
GILD 160603C00094500 C 06/03/16 94.5 0.53 1.38
GILD 160603C00095000 C 06/03/16 95.0 0.57 1.04
GILD 160603C00095500 C 06/03/16 95.5 0.00 1.73
GILD 160603C00096000 C 06/03/16 96.0 0.28 0.86
GILD 160603C00096500 C 06/03/16 96.5 0.37 1.42
GILD 160603C00097000 C 06/03/16 97.0 0.00 0.78
GILD 160603C00097500 C 06/03/16 97.5 0.00 0.64
GILD 160603C00098000 C 06/03/16 98.0 0.24 1.13
GILD 160603C00098500 C 06/03/16 98.5 0.21 0.70
GILD 160603C00099000 C 06/03/16 99.0 0.00 0.92
GILD 160603C00099500 C 06/03/16 99.5 0.15 0.60
GILD 160603C00100000 C 06/03/16 100.0 0.13 0.38
GILD 160603C00101000 C 06/03/16 101.0 0.08 0.52
GILD 160603C00102000 C 06/03/16 102.0 0.03 0.42
GILD 160603C00103000 C 06/03/16 103.0 0.00 0.50
GILD 160603C00104000 C 06/03/16 104.0 0.00 0.50
GILD 160603C00105000 C 06/03/16 105.0 0.05 0.17
GILD 160603C00106000 C 06/03/16 106.0 0.00 0.45
GILD 160603C00107000 C 06/03/16 107.0 0.00 0.41
GILD 160603C00108000 C 06/03/16 108.0 0.00 0.38
GILD 160603C00109000 C 06/03/16 109.0 0.00 0.35
GILD 160603C00110000 C 06/03/16 110.0 0.00 0.12
GILD 160603C00111000 C 06/03/16 111.0 0.00 0.13
GILD 160603C00112000 C 06/03/16 112.0 0.00 0.29
GILD 160603C00113000 C 06/03/16 113.0 0.00 0.28
GILD 160603C00114000 C 06/03/16 114.0 0.00 0.29
GILD 160603C00115000 C 06/03/16 115.0 0.00 0.21
GILD 160603P00075000 P 06/03/16 75.0 0.00 0.89
GILD 160603P00080000 P 06/03/16 80.0 0.49 0.85
GILD 160603P00085000 P 06/03/16 85.0 1.64 2.30
GILD 160603P00088000 P 06/03/16 88.0 2.39 3.25
GILD 160603P00089000 P 06/03/16 89.0 2.78 5.05
GILD 160603P00090000 P 06/03/16 90.0 3.70 4.50
GILD 160603P00091000 P 06/03/16 91.0 4.25 6.10
GILD 160603P00092000 P 06/03/16 92.0 4.95 7.30
GILD 160603P00093000 P 06/03/16 93.0 4.00 8.10
GILD 160603P00093500 P 06/03/16 93.5 4.40 8.45
GILD 160603P00094000 P 06/03/16 94.0 4.80 8.85
GILD 160603P00094500 P 06/03/16 94.5 6.60 9.25
GILD 160603P00095000 P 06/03/16 95.0 5.55 9.70
GILD 160603P00095500 P 06/03/16 95.5 6.00 9.80
GILD 160603P00096000 P 06/03/16 96.0 6.35 10.35
GILD 160603P00096500 P 06/03/16 96.5 6.90 10.80
GILD 160603P00097000 P 06/03/16 97.0 7.35 11.20
GILD 160603P00097500 P 06/03/16 97.5 9.00 11.75
GILD 160603P00098000 P 06/03/16 98.0 8.25 12.15
GILD 160603P00098500 P 06/03/16 98.5 8.85 11.55
GILD 160603P00099000 P 06/03/16 99.0 9.25 13.10
GILD 160603P00099500 P 06/03/16 99.5 9.60 12.55
GILD 160603P00100000 P 06/03/16 100.0 11.25 12.85
GILD 160603P00101000 P 06/03/16 101.0 11.10 15.15
GILD 160603P00102000 P 06/03/16 102.0 11.95 15.90
GILD 160603P00103000 P 06/03/16 103.0 13.00 17.00
GILD 160603P00104000 P 06/03/16 104.0 14.00 18.05
GILD 160603P00105000 P 06/03/16 105.0 14.85 19.00
GILD 160603P00106000 P 06/03/16 106.0 15.90 20.00
GILD 160603P00107000 P 06/03/16 107.0 17.30 20.65
GILD 160603P00108000 P 06/03/16 108.0 18.00 22.00
GILD 160603P00109000 P 06/03/16 109.0 19.20 23.00
GILD 160603P00110000 P 06/03/16 110.0 20.25 24.00
GILD 160603P00111000 P 06/03/16 111.0 20.90 25.00
GILD 160603P00112000 P 06/03/16 112.0 21.80 26.00
GILD 160603P00113000 P 06/03/16 113.0 22.90 26.65
GILD 160603P00114000 P 06/03/16 114.0 23.90 28.00
GILD 160603P00115000 P 06/03/16 115.0 24.90 28.60
GILD 160610C00075000 C 06/10/16 75.0 11.45 15.60
GILD 160610C00080000 C 06/10/16 80.0 7.20 11.15
GILD 160610C00085000 C 06/10/16 85.0 4.90 5.65
GILD 160610C00090000 C 06/10/16 90.0 1.74 2.63
GILD 160610C00091000 C 06/10/16 91.0 1.51 3.70
GILD 160610C00092000 C 06/10/16 92.0 1.20 3.35
GILD 160610C00093000 C 06/10/16 93.0 1.14 1.86
GILD 160610C00093500 C 06/10/16 93.5 0.83 2.73
GILD 160610C00094000 C 06/10/16 94.0 0.90 1.69
GILD 160610C00094500 C 06/10/16 94.5 0.80 1.39
GILD 160610C00095000 C 06/10/16 95.0 0.57 1.05
GILD 160610C00095500 C 06/10/16 95.5 0.40 1.13
GILD 160610C00096000 C 06/10/16 96.0 0.55 1.11
GILD 160610C00096500 C 06/10/16 96.5 0.37 1.14
GILD 160610C00097000 C 06/10/16 97.0 0.00 1.63
GILD 160610C00097500 C 06/10/16 97.5 0.18 0.80
GILD 160610C00098000 C 06/10/16 98.0 0.15 1.40
GILD 160610C00098500 C 06/10/16 98.5 0.00 1.32
GILD 160610C00099000 C 06/10/16 99.0 0.00 1.19
GILD 160610C00099500 C 06/10/16 99.5 0.00 0.48
GILD 160610C00100000 C 06/10/16 100.0 0.08 0.47
GILD 160610C00101000 C 06/10/16 101.0 0.10 0.89
GILD 160610C00102000 C 06/10/16 102.0 0.00 0.73
GILD 160610C00103000 C 06/10/16 103.0 0.00 0.59
GILD 160610C00104000 C 06/10/16 104.0 0.00 0.65
GILD 160610C00105000 C 06/10/16 105.0 0.00 0.15
GILD 160610C00106000 C 06/10/16 106.0 0.00 0.50
GILD 160610C00107000 C 06/10/16 107.0 0.00 0.48
GILD 160610C00108000 C 06/10/16 108.0 0.00 0.44
GILD 160610C00109000 C 06/10/16 109.0 0.00 0.41
GILD 160610C00110000 C 06/10/16 110.0 0.00 0.23
GILD 160610C00111000 C 06/10/16 111.0 0.00 0.36
GILD 160610C00112000 C 06/10/16 112.0 0.00 0.35
GILD 160610C00113000 C 06/10/16 113.0 0.00 0.31
GILD 160610C00114000 C 06/10/16 114.0 0.00 0.30
GILD 160610C00115000 C 06/10/16 115.0 0.00 0.21
GILD 160610P00075000 P 06/10/16 75.0 0.00 0.58
GILD 160610P00080000 P 06/10/16 80.0 0.63 1.07
GILD 160610P00085000 P 06/10/16 85.0 1.66 2.34
GILD 160610P00090000 P 06/10/16 90.0 3.70 5.70
GILD 160610P00091000 P 06/10/16 91.0 4.45 6.80
GILD 160610P00092000 P 06/10/16 92.0 5.15 7.05
GILD 160610P00093000 P 06/10/16 93.0 5.90 8.25
GILD 160610P00093500 P 06/10/16 93.5 5.70 7.65
GILD 160610P00094000 P 06/10/16 94.0 5.00 9.10
GILD 160610P00094500 P 06/10/16 94.5 6.65 9.35
GILD 160610P00095000 P 06/10/16 95.0 7.15 9.85
GILD 160610P00095500 P 06/10/16 95.5 7.55 10.00
GILD 160610P00096000 P 06/10/16 96.0 7.30 10.65
GILD 160610P00096500 P 06/10/16 96.5 7.00 10.60
GILD 160610P00097000 P 06/10/16 97.0 7.45 11.40
GILD 160610P00097500 P 06/10/16 97.5 8.70 11.75
GILD 160610P00098000 P 06/10/16 98.0 8.25 12.20
GILD 160610P00098500 P 06/10/16 98.5 8.75 12.60
GILD 160610P00099000 P 06/10/16 99.0 9.20 13.20
GILD 160610P00099500 P 06/10/16 99.5 9.70 13.60
GILD 160610P00100000 P 06/10/16 100.0 11.65 14.00
GILD 160610P00101000 P 06/10/16 101.0 12.25 15.00
GILD 160610P00102000 P 06/10/16 102.0 11.95 16.10
GILD 160610P00103000 P 06/10/16 103.0 12.90 17.00
GILD 160610P00104000 P 06/10/16 104.0 13.90 18.00
GILD 160610P00105000 P 06/10/16 105.0 14.85 18.80
GILD 160610P00106000 P 06/10/16 106.0 15.90 20.00
GILD 160610P00107000 P 06/10/16 107.0 16.90 21.00
GILD 160610P00108000 P 06/10/16 108.0 18.25 22.00
GILD 160610P00109000 P 06/10/16 109.0 19.25 23.00
GILD 160610P00110000 P 06/10/16 110.0 20.20 24.00
GILD 160610P00111000 P 06/10/16 111.0 21.15 25.00
GILD 160610P00112000 P 06/10/16 112.0 22.00 25.70
GILD 160610P00113000 P 06/10/16 113.0 23.20 27.00
GILD 160610P00114000 P 06/10/16 114.0 23.90 27.75
GILD 160610P00115000 P 06/10/16 115.0 25.10 29.00
GILD 160617C00050000 C 06/17/16 50.0 36.10 39.95
GILD 160617C00055000 C 06/17/16 55.0 31.20 35.30
GILD 160617C00060000 C 06/17/16 60.0 26.40 30.30
GILD 160617C00065000 C 06/17/16 65.0 21.40 25.40
GILD 160617C00070000 C 06/17/16 70.0 16.60 20.40
GILD 160617C00075000 C 06/17/16 75.0 11.80 15.80
GILD 160617C00080000 C 06/17/16 80.0 7.85 10.20
GILD 160617C00085000 C 06/17/16 85.0 5.15 5.65
GILD 160617C00087500 C 06/17/16 87.5 3.65 4.10
GILD 160617C00090000 C 06/17/16 90.0 2.50 2.77
GILD 160617C00092500 C 06/17/16 92.5 1.55 1.78
GILD 160617C00095000 C 06/17/16 95.0 0.96 1.08
GILD 160617C00097500 C 06/17/16 97.5 0.56 0.65
GILD 160617C00100000 C 06/17/16 100.0 0.31 0.39
GILD 160617C00105000 C 06/17/16 105.0 0.12 0.14
GILD 160617C00110000 C 06/17/16 110.0 0.02 0.07
GILD 160617C00115000 C 06/17/16 115.0 0.00 0.05
GILD 160617C00120000 C 06/17/16 120.0 0.00 0.06
GILD 160617C00125000 C 06/17/16 125.0 0.00 0.15
GILD 160617C00130000 C 06/17/16 130.0 0.00 0.14
GILD 160617C00135000 C 06/17/16 135.0 0.00 0.13
GILD 160617C00140000 C 06/17/16 140.0 0.00 0.13
GILD 160617C00145000 C 06/17/16 145.0 0.00 0.12
GILD 160617P00050000 P 06/17/16 50.0 0.00 0.05
GILD 160617P00055000 P 06/17/16 55.0 0.00 0.16
GILD 160617P00060000 P 06/17/16 60.0 0.03 0.09
GILD 160617P00065000 P 06/17/16 65.0 0.12 0.16
GILD 160617P00070000 P 06/17/16 70.0 0.21 0.30
GILD 160617P00075000 P 06/17/16 75.0 0.49 0.58
GILD 160617P00080000 P 06/17/16 80.0 1.05 1.20
GILD 160617P00085000 P 06/17/16 85.0 2.27 2.49
GILD 160617P00087500 P 06/17/16 87.5 3.25 3.45
GILD 160617P00090000 P 06/17/16 90.0 4.60 4.90
GILD 160617P00092500 P 06/17/16 92.5 6.10 6.55
GILD 160617P00095000 P 06/17/16 95.0 6.95 9.05
GILD 160617P00097500 P 06/17/16 97.5 8.70 11.95
GILD 160617P00100000 P 06/17/16 100.0 10.70 14.00
GILD 160617P00105000 P 06/17/16 105.0 15.40 19.40
GILD 160617P00110000 P 06/17/16 110.0 20.10 24.40
GILD 160617P00115000 P 06/17/16 115.0 25.05 29.00
GILD 160617P00120000 P 06/17/16 120.0 30.10 34.35
GILD 160617P00125000 P 06/17/16 125.0 35.20 39.35
GILD 160617P00130000 P 06/17/16 130.0 40.10 43.95
GILD 160617P00135000 P 06/17/16 135.0 45.15 49.30
GILD 160617P00140000 P 06/17/16 140.0 50.10 54.30
GILD 160617P00145000 P 06/17/16 145.0 55.10 59.30
GILD 160715C00070000 C 07/15/16 70.0 16.60 20.60
GILD 160715C00075000 C 07/15/16 75.0 12.20 16.00
GILD 160715C00080000 C 07/15/16 80.0 7.95 11.65
GILD 160715C00085000 C 07/15/16 85.0 5.90 6.20
GILD 160715C00090000 C 07/15/16 90.0 3.20 3.45
GILD 160715C00092500 C 07/15/16 92.5 2.20 2.55
GILD 160715C00095000 C 07/15/16 95.0 1.50 1.90
GILD 160715C00097500 C 07/15/16 97.5 0.91 1.14
GILD 160715C00100000 C 07/15/16 100.0 0.55 0.73
GILD 160715C00105000 C 07/15/16 105.0 0.22 0.30
GILD 160715C00110000 C 07/15/16 110.0 0.07 0.12
GILD 160715C00115000 C 07/15/16 115.0 0.00 0.06
GILD 160715C00120000 C 07/15/16 120.0 0.00 0.05
GILD 160715P00070000 P 07/15/16 70.0 0.36 0.55
GILD 160715P00075000 P 07/15/16 75.0 0.81 1.00
GILD 160715P00080000 P 07/15/16 80.0 1.61 1.83
GILD 160715P00085000 P 07/15/16 85.0 3.10 3.25
GILD 160715P00090000 P 07/15/16 90.0 5.35 5.65
GILD 160715P00092500 P 07/15/16 92.5 6.90 7.20
GILD 160715P00095000 P 07/15/16 95.0 8.65 9.10
GILD 160715P00097500 P 07/15/16 97.5 8.70 13.00
GILD 160715P00100000 P 07/15/16 100.0 10.95 14.50
GILD 160715P00105000 P 07/15/16 105.0 15.50 18.75
GILD 160715P00110000 P 07/15/16 110.0 20.70 24.00
GILD 160715P00115000 P 07/15/16 115.0 25.25 29.40
GILD 160715P00120000 P 07/15/16 120.0 30.20 34.50
GILD 160819C00047500 C 08/19/16 47.5 38.90 42.50
GILD 160819C00050000 C 08/19/16 50.0 36.40 40.15
GILD 160819C00055000 C 08/19/16 55.0 31.40 35.30
GILD 160819C00060000 C 08/19/16 60.0 26.30 30.25
GILD 160819C00065000 C 08/19/16 65.0 21.60 25.60
GILD 160819C00070000 C 08/19/16 70.0 17.25 20.55
GILD 160819C00075000 C 08/19/16 75.0 13.95 16.30
GILD 160819C00077500 C 08/19/16 77.5 10.85 14.30
GILD 160819C00080000 C 08/19/16 80.0 10.20 11.70
GILD 160819C00082500 C 08/19/16 82.5 8.35 8.90
GILD 160819C00085000 C 08/19/16 85.0 6.95 7.25
GILD 160819C00087500 C 08/19/16 87.5 5.55 5.80
GILD 160819C00090000 C 08/19/16 90.0 4.40 4.60
GILD 160819C00092500 C 08/19/16 92.5 3.30 3.55
GILD 160819C00095000 C 08/19/16 95.0 2.53 2.68
GILD 160819C00097500 C 08/19/16 97.5 1.88 1.99
GILD 160819C00100000 C 08/19/16 100.0 1.35 1.45
GILD 160819C00105000 C 08/19/16 105.0 0.67 0.75
GILD 160819C00110000 C 08/19/16 110.0 0.32 0.38
GILD 160819C00115000 C 08/19/16 115.0 0.15 0.19
GILD 160819C00120000 C 08/19/16 120.0 0.07 0.11
GILD 160819C00125000 C 08/19/16 125.0 0.05 0.14
GILD 160819C00130000 C 08/19/16 130.0 0.00 0.20
GILD 160819C00135000 C 08/19/16 135.0 0.00 0.16
GILD 160819C00140000 C 08/19/16 140.0 0.01 0.14
GILD 160819C00145000 C 08/19/16 145.0 0.00 0.14
GILD 160819C00150000 C 08/19/16 150.0 0.00 0.14
GILD 160819P00047500 P 08/19/16 47.5 0.07 0.18
GILD 160819P00050000 P 08/19/16 50.0 0.13 0.22
GILD 160819P00055000 P 08/19/16 55.0 0.21 0.32
GILD 160819P00060000 P 08/19/16 60.0 0.37 0.42
GILD 160819P00065000 P 08/19/16 65.0 0.50 0.65
GILD 160819P00070000 P 08/19/16 70.0 0.87 1.00
GILD 160819P00075000 P 08/19/16 75.0 1.50 1.69
GILD 160819P00077500 P 08/19/16 77.5 1.96 2.11
GILD 160819P00080000 P 08/19/16 80.0 2.55 2.73
GILD 160819P00082500 P 08/19/16 82.5 3.30 3.50
GILD 160819P00085000 P 08/19/16 85.0 4.20 4.40
GILD 160819P00087500 P 08/19/16 87.5 5.25 5.50
GILD 160819P00090000 P 08/19/16 90.0 6.50 6.80
GILD 160819P00092500 P 08/19/16 92.5 7.85 8.25
GILD 160819P00095000 P 08/19/16 95.0 9.50 9.95
GILD 160819P00097500 P 08/19/16 97.5 11.40 11.65
GILD 160819P00100000 P 08/19/16 100.0 13.40 14.10
GILD 160819P00105000 P 08/19/16 105.0 15.80 18.40
GILD 160819P00110000 P 08/19/16 110.0 20.65 23.20
GILD 160819P00115000 P 08/19/16 115.0 25.30 29.25
GILD 160819P00120000 P 08/19/16 120.0 30.40 33.10
GILD 160819P00125000 P 08/19/16 125.0 35.20 38.10
GILD 160819P00130000 P 08/19/16 130.0 40.60 44.15
GILD 160819P00135000 P 08/19/16 135.0 45.45 49.05
GILD 160819P00140000 P 08/19/16 140.0 50.50 54.10
GILD 160819P00145000 P 08/19/16 145.0 55.45 59.05
GILD 160819P00150000 P 08/19/16 150.0 60.55 64.10
GILD 161118C00045000 C 11/18/16 45.0 40.90 44.75
GILD 161118C00047500 C 11/18/16 47.5 38.40 42.25
GILD 161118C00050000 C 11/18/16 50.0 36.00 40.30
GILD 161118C00055000 C 11/18/16 55.0 31.10 35.55
GILD 161118C00060000 C 11/18/16 60.0 27.00 30.70
GILD 161118C00065000 C 11/18/16 65.0 22.40 26.10
GILD 161118C00070000 C 11/18/16 70.0 18.30 21.75
GILD 161118C00075000 C 11/18/16 75.0 15.10 16.75
GILD 161118C00080000 C 11/18/16 80.0 11.70 13.25
GILD 161118C00082500 C 11/18/16 82.5 10.15 11.25
GILD 161118C00085000 C 11/18/16 85.0 8.70 9.00
GILD 161118C00087500 C 11/18/16 87.5 7.40 7.75
GILD 161118C00090000 C 11/18/16 90.0 6.20 7.15
GILD 161118C00092500 C 11/18/16 92.5 5.15 5.50
GILD 161118C00095000 C 11/18/16 95.0 4.20 4.50
GILD 161118C00097500 C 11/18/16 97.5 3.40 3.65
GILD 161118C00100000 C 11/18/16 100.0 2.77 2.96
GILD 161118C00105000 C 11/18/16 105.0 1.60 1.91
GILD 161118C00110000 C 11/18/16 110.0 1.08 1.20
GILD 161118C00115000 C 11/18/16 115.0 0.64 0.81
GILD 161118C00120000 C 11/18/16 120.0 0.37 0.52
GILD 161118C00125000 C 11/18/16 125.0 0.21 0.43
GILD 161118C00130000 C 11/18/16 130.0 0.15 0.36
GILD 161118C00135000 C 11/18/16 135.0 0.07 0.31
GILD 161118P00045000 P 11/18/16 45.0 0.27 0.34
GILD 161118P00047500 P 11/18/16 47.5 0.32 0.41
GILD 161118P00050000 P 11/18/16 50.0 0.40 0.54
GILD 161118P00055000 P 11/18/16 55.0 0.58 0.72
GILD 161118P00060000 P 11/18/16 60.0 0.89 1.02
GILD 161118P00065000 P 11/18/16 65.0 1.25 1.55
GILD 161118P00070000 P 11/18/16 70.0 1.92 2.21
GILD 161118P00075000 P 11/18/16 75.0 2.92 3.20
GILD 161118P00080000 P 11/18/16 80.0 4.35 4.60
GILD 161118P00082500 P 11/18/16 82.5 5.15 5.40
GILD 161118P00085000 P 11/18/16 85.0 6.10 6.50
GILD 161118P00087500 P 11/18/16 87.5 7.40 7.55
GILD 161118P00090000 P 11/18/16 90.0 8.65 8.95
GILD 161118P00092500 P 11/18/16 92.5 10.00 10.40
GILD 161118P00095000 P 11/18/16 95.0 11.55 11.95
GILD 161118P00097500 P 11/18/16 97.5 13.30 13.75
GILD 161118P00100000 P 11/18/16 100.0 14.95 15.60
GILD 161118P00105000 P 11/18/16 105.0 17.40 21.35
GILD 161118P00110000 P 11/18/16 110.0 21.50 25.20
GILD 161118P00115000 P 11/18/16 115.0 26.20 29.95
GILD 161118P00120000 P 11/18/16 120.0 30.75 34.60
GILD 161118P00125000 P 11/18/16 125.0 35.65 39.95
GILD 161118P00130000 P 11/18/16 130.0 40.50 44.80
GILD 161118P00135000 P 11/18/16 135.0 45.55 49.80
GILD 170120C00042500 C 01/20/17 42.5 43.40 47.80
GILD 170120C00045000 C 01/20/17 45.0 40.95 44.75
GILD 170120C00047500 C 01/20/17 47.5 38.60 42.80
GILD 170120C00050000 C 01/20/17 50.0 38.00 38.80
GILD 170120C00055000 C 01/20/17 55.0 31.45 35.20
GILD 170120C00060000 C 01/20/17 60.0 26.80 30.80
GILD 170120C00065000 C 01/20/17 65.0 23.15 26.60
GILD 170120C00070000 C 01/20/17 70.0 20.10 20.95
GILD 170120C00075000 C 01/20/17 75.0 15.90 16.90
GILD 170120C00077500 C 01/20/17 77.5 13.80 15.20
GILD 170120C00080000 C 01/20/17 80.0 13.05 14.00
GILD 170120C00082500 C 01/20/17 82.5 11.35 12.40
GILD 170120C00085000 C 01/20/17 85.0 10.05 10.25
GILD 170120C00087500 C 01/20/17 87.5 8.60 8.90
GILD 170120C00090000 C 01/20/17 90.0 7.40 7.70
GILD 170120C00092500 C 01/20/17 92.5 6.35 7.45
GILD 170120C00095000 C 01/20/17 95.0 5.40 5.65
GILD 170120C00097500 C 01/20/17 97.5 4.55 4.90
GILD 170120C00100000 C 01/20/17 100.0 3.85 4.00
GILD 170120C00105000 C 01/20/17 105.0 2.65 2.84
GILD 170120C00110000 C 01/20/17 110.0 1.85 1.97
GILD 170120C00115000 C 01/20/17 115.0 1.26 1.42
GILD 170120C00120000 C 01/20/17 120.0 0.85 0.96
GILD 170120C00125000 C 01/20/17 125.0 0.58 0.96
GILD 170120C00130000 C 01/20/17 130.0 0.35 0.51
GILD 170120C00135000 C 01/20/17 135.0 0.30 0.37
GILD 170120C00140000 C 01/20/17 140.0 0.18 0.28
GILD 170120C00145000 C 01/20/17 145.0 0.11 0.28
GILD 170120C00150000 C 01/20/17 150.0 0.11 0.18
GILD 170120C00155000 C 01/20/17 155.0 0.05 0.27
GILD 170120C00160000 C 01/20/17 160.0 0.01 0.24
GILD 170120C00165000 C 01/20/17 165.0 0.00 0.21
GILD 170120C00170000 C 01/20/17 170.0 0.00 0.18
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.16
GILD 170120C00180000 C 01/20/17 180.0 0.00 0.15
GILD 170120P00042500 P 01/20/17 42.5 0.42 0.51
GILD 170120P00045000 P 01/20/17 45.0 0.54 0.59
GILD 170120P00047500 P 01/20/17 47.5 0.64 0.74
GILD 170120P00050000 P 01/20/17 50.0 0.64 0.86
GILD 170120P00055000 P 01/20/17 55.0 1.09 1.21
GILD 170120P00060000 P 01/20/17 60.0 1.46 1.63
GILD 170120P00065000 P 01/20/17 65.0 2.08 2.27
GILD 170120P00070000 P 01/20/17 70.0 3.00 3.15
GILD 170120P00075000 P 01/20/17 75.0 4.15 4.30
GILD 170120P00077500 P 01/20/17 77.5 4.90 5.10
GILD 170120P00080000 P 01/20/17 80.0 5.70 5.90
GILD 170120P00082500 P 01/20/17 82.5 6.65 6.80
GILD 170120P00085000 P 01/20/17 85.0 7.40 7.95
GILD 170120P00087500 P 01/20/17 87.5 8.85 9.15
GILD 170120P00090000 P 01/20/17 90.0 10.10 10.35
GILD 170120P00092500 P 01/20/17 92.5 11.45 11.80
GILD 170120P00095000 P 01/20/17 95.0 12.95 13.40
GILD 170120P00097500 P 01/20/17 97.5 14.00 15.10
GILD 170120P00100000 P 01/20/17 100.0 16.30 16.75
GILD 170120P00105000 P 01/20/17 105.0 19.15 20.60
GILD 170120P00110000 P 01/20/17 110.0 23.35 25.60
GILD 170120P00115000 P 01/20/17 115.0 27.80 30.15
GILD 170120P00120000 P 01/20/17 120.0 31.45 35.15
GILD 170120P00125000 P 01/20/17 125.0 36.35 40.20
GILD 170120P00130000 P 01/20/17 130.0 40.85 45.20
GILD 170120P00135000 P 01/20/17 135.0 45.70 50.05
GILD 170120P00140000 P 01/20/17 140.0 50.75 55.00
GILD 170120P00145000 P 01/20/17 145.0 55.65 59.95
GILD 170120P00150000 P 01/20/17 150.0 60.80 64.80
GILD 170120P00155000 P 01/20/17 155.0 65.55 69.80
GILD 170120P00160000 P 01/20/17 160.0 70.95 74.80
GILD 170120P00165000 P 01/20/17 165.0 75.70 79.60
GILD 170120P00170000 P 01/20/17 170.0 80.75 84.60
GILD 170120P00175000 P 01/20/17 175.0 85.80 89.60
GILD 170120P00180000 P 01/20/17 180.0 90.75 94.60
GILD 180119C00042500 C 01/19/18 42.5 43.50 48.00
GILD 180119C00045000 C 01/19/18 45.0 41.15 45.80
GILD 180119C00047500 C 01/19/18 47.5 39.00 43.50
GILD 180119C00050000 C 01/19/18 50.0 37.50 41.00
GILD 180119C00055000 C 01/19/18 55.0 32.50 36.60
GILD 180119C00060000 C 01/19/18 60.0 28.90 32.60
GILD 180119C00065000 C 01/19/18 65.0 25.10 28.35
GILD 180119C00070000 C 01/19/18 70.0 21.70 24.60
GILD 180119C00075000 C 01/19/18 75.0 19.90 20.90
GILD 180119C00077500 C 01/19/18 77.5 16.75 19.30
GILD 180119C00080000 C 01/19/18 80.0 16.70 17.95
GILD 180119C00082500 C 01/19/18 82.5 15.80 16.55
GILD 180119C00085000 C 01/19/18 85.0 14.50 15.20
GILD 180119C00087500 C 01/19/18 87.5 13.40 13.90
GILD 180119C00090000 C 01/19/18 90.0 12.30 12.90
GILD 180119C00092500 C 01/19/18 92.5 11.00 11.70
GILD 180119C00095000 C 01/19/18 95.0 9.50 10.60
GILD 180119C00097500 C 01/19/18 97.5 9.00 9.85
GILD 180119C00100000 C 01/19/18 100.0 8.15 8.95
GILD 180119C00105000 C 01/19/18 105.0 5.85 7.35
GILD 180119C00110000 C 01/19/18 110.0 4.70 5.75
GILD 180119C00115000 C 01/19/18 115.0 4.30 4.80
GILD 180119C00120000 C 01/19/18 120.0 3.65 3.95
GILD 180119C00125000 C 01/19/18 125.0 2.07 3.35
GILD 180119C00130000 C 01/19/18 130.0 2.32 2.78
GILD 180119C00135000 C 01/19/18 135.0 1.70 2.34
GILD 180119C00140000 C 01/19/18 140.0 0.81 2.00
GILD 180119C00145000 C 01/19/18 145.0 0.60 1.70
GILD 180119C00150000 C 01/19/18 150.0 0.31 1.46
GILD 180119C00155000 C 01/19/18 155.0 0.39 1.26
GILD 180119C00160000 C 01/19/18 160.0 0.53 0.99
GILD 180119P00042500 P 01/19/18 42.5 1.02 1.65
GILD 180119P00045000 P 01/19/18 45.0 1.11 2.13
GILD 180119P00047500 P 01/19/18 47.5 1.36 2.41
GILD 180119P00050000 P 01/19/18 50.0 1.66 2.76
GILD 180119P00055000 P 01/19/18 55.0 2.37 3.60
GILD 180119P00060000 P 01/19/18 60.0 3.35 4.50
GILD 180119P00065000 P 01/19/18 65.0 5.30 5.75
GILD 180119P00070000 P 01/19/18 70.0 6.10 7.05
GILD 180119P00075000 P 01/19/18 75.0 7.80 8.95
GILD 180119P00077500 P 01/19/18 77.5 8.25 9.90
GILD 180119P00080000 P 01/19/18 80.0 10.00 11.30
GILD 180119P00082500 P 01/19/18 82.5 10.40 12.00
GILD 180119P00085000 P 01/19/18 85.0 11.50 13.30
GILD 180119P00087500 P 01/19/18 87.5 13.40 14.95
GILD 180119P00090000 P 01/19/18 90.0 14.30 16.10
GILD 180119P00092500 P 01/19/18 92.5 15.70 17.55
GILD 180119P00095000 P 01/19/18 95.0 16.60 19.60
GILD 180119P00097500 P 01/19/18 97.5 18.70 21.25
GILD 180119P00100000 P 01/19/18 100.0 20.35 22.90
GILD 180119P00105000 P 01/19/18 105.0 23.80 25.50
GILD 180119P00110000 P 01/19/18 110.0 27.50 28.95
GILD 180119P00115000 P 01/19/18 115.0 30.60 34.25
GILD 180119P00120000 P 01/19/18 120.0 34.80 38.40
GILD 180119P00125000 P 01/19/18 125.0 38.90 42.90
GILD 180119P00130000 P 01/19/18 130.0 43.30 46.70
GILD 180119P00135000 P 01/19/18 135.0 47.70 51.95
GILD 180119P00140000 P 01/19/18 140.0 52.30 56.50
GILD 180119P00145000 P 01/19/18 145.0 56.90 60.60
GILD 180119P00150000 P 01/19/18 150.0 61.50 65.60
GILD 180119P00155000 P 01/19/18 155.0 66.30 70.20
GILD 180119P00160000 P 01/19/18 160.0 71.10 75.00

OPRA data is delayed 15 minutes.