Gilead Sciences Inc (GILD)
| As of May 22 2013 4:43PM |
| Option Ticker |
C/P |
Expiration |
Strike |
Bid Premium |
Ask Premium |
| GILD 130524C00040000 |
C |
05/24/13 |
40.0 |
14.10 |
18.10 |
| GILD 130524C00044000 |
C |
05/24/13 |
44.0 |
11.00 |
14.10 |
| GILD 130524C00045000 |
C |
05/24/13 |
45.0 |
9.10 |
13.05 |
| GILD 130524C00046000 |
C |
05/24/13 |
46.0 |
9.90 |
10.00 |
| GILD 130524C00047000 |
C |
05/24/13 |
47.0 |
8.90 |
9.00 |
| GILD 130524C00047500 |
C |
05/24/13 |
47.5 |
6.75 |
10.55 |
| GILD 130524C00048000 |
C |
05/24/13 |
48.0 |
7.90 |
8.00 |
| GILD 130524C00049000 |
C |
05/24/13 |
49.0 |
6.50 |
9.10 |
| GILD 130524C00050000 |
C |
05/24/13 |
50.0 |
5.90 |
6.00 |
| GILD 130524C00051000 |
C |
05/24/13 |
51.0 |
4.90 |
5.00 |
| GILD 130524C00051500 |
C |
05/24/13 |
51.5 |
4.10 |
6.55 |
| GILD 130524C00052000 |
C |
05/24/13 |
52.0 |
3.75 |
4.05 |
| GILD 130524C00052500 |
C |
05/24/13 |
52.5 |
3.40 |
3.50 |
| GILD 130524C00053000 |
C |
05/24/13 |
53.0 |
2.91 |
3.00 |
| GILD 130524C00053500 |
C |
05/24/13 |
53.5 |
2.45 |
2.52 |
| GILD 130524C00054000 |
C |
05/24/13 |
54.0 |
1.98 |
2.05 |
| GILD 130524C00054500 |
C |
05/24/13 |
54.5 |
1.56 |
1.62 |
| GILD 130524C00055000 |
C |
05/24/13 |
55.0 |
1.16 |
1.21 |
| GILD 130524C00055500 |
C |
05/24/13 |
55.5 |
0.82 |
0.86 |
| GILD 130524C00056000 |
C |
05/24/13 |
56.0 |
0.55 |
0.58 |
| GILD 130524C00056500 |
C |
05/24/13 |
56.5 |
0.36 |
0.39 |
| GILD 130524C00057000 |
C |
05/24/13 |
57.0 |
0.22 |
0.25 |
| GILD 130524C00057500 |
C |
05/24/13 |
57.5 |
0.13 |
0.16 |
| GILD 130524C00058000 |
C |
05/24/13 |
58.0 |
0.08 |
0.10 |
| GILD 130524C00059000 |
C |
05/24/13 |
59.0 |
0.03 |
0.05 |
| GILD 130524C00060000 |
C |
05/24/13 |
60.0 |
0.00 |
0.02 |
| GILD 130524C00062500 |
C |
05/24/13 |
62.5 |
0.00 |
0.03 |
| GILD 130524C00065000 |
C |
05/24/13 |
65.0 |
0.00 |
0.01 |
| GILD 130524C00067500 |
C |
05/24/13 |
67.5 |
0.00 |
0.07 |
| GILD 130524C00070000 |
C |
05/24/13 |
70.0 |
0.00 |
0.07 |
| GILD 130524P00040000 |
P |
05/24/13 |
40.0 |
0.00 |
0.05 |
| GILD 130524P00044000 |
P |
05/24/13 |
44.0 |
0.00 |
0.07 |
| GILD 130524P00045000 |
P |
05/24/13 |
45.0 |
0.00 |
0.07 |
| GILD 130524P00046000 |
P |
05/24/13 |
46.0 |
0.00 |
0.07 |
| GILD 130524P00047000 |
P |
05/24/13 |
47.0 |
0.00 |
0.07 |
| GILD 130524P00047500 |
P |
05/24/13 |
47.5 |
0.00 |
0.07 |
| GILD 130524P00048000 |
P |
05/24/13 |
48.0 |
0.00 |
0.03 |
| GILD 130524P00049000 |
P |
05/24/13 |
49.0 |
0.00 |
0.03 |
| GILD 130524P00050000 |
P |
05/24/13 |
50.0 |
0.00 |
0.01 |
| GILD 130524P00051000 |
P |
05/24/13 |
51.0 |
0.00 |
0.02 |
| GILD 130524P00051500 |
P |
05/24/13 |
51.5 |
0.00 |
0.08 |
| GILD 130524P00052000 |
P |
05/24/13 |
52.0 |
0.00 |
0.02 |
| GILD 130524P00052500 |
P |
05/24/13 |
52.5 |
0.00 |
0.02 |
| GILD 130524P00053000 |
P |
05/24/13 |
53.0 |
0.02 |
0.04 |
| GILD 130524P00053500 |
P |
05/24/13 |
53.5 |
0.03 |
0.06 |
| GILD 130524P00054000 |
P |
05/24/13 |
54.0 |
0.06 |
0.09 |
| GILD 130524P00054500 |
P |
05/24/13 |
54.5 |
0.12 |
0.15 |
| GILD 130524P00055000 |
P |
05/24/13 |
55.0 |
0.22 |
0.25 |
| GILD 130524P00055500 |
P |
05/24/13 |
55.5 |
0.38 |
0.42 |
| GILD 130524P00056000 |
P |
05/24/13 |
56.0 |
0.60 |
0.65 |
| GILD 130524P00056500 |
P |
05/24/13 |
56.5 |
0.91 |
0.95 |
| GILD 130524P00057000 |
P |
05/24/13 |
57.0 |
1.25 |
1.31 |
| GILD 130524P00057500 |
P |
05/24/13 |
57.5 |
1.67 |
1.73 |
| GILD 130524P00058000 |
P |
05/24/13 |
58.0 |
2.12 |
2.19 |
| GILD 130524P00059000 |
P |
05/24/13 |
59.0 |
3.05 |
3.15 |
| GILD 130524P00060000 |
P |
05/24/13 |
60.0 |
4.05 |
4.10 |
| GILD 130524P00062500 |
P |
05/24/13 |
62.5 |
5.05 |
6.95 |
| GILD 130524P00065000 |
P |
05/24/13 |
65.0 |
6.95 |
10.90 |
| GILD 130524P00067500 |
P |
05/24/13 |
67.5 |
11.00 |
13.40 |
| GILD 130524P00070000 |
P |
05/24/13 |
70.0 |
12.45 |
15.75 |
| GILD 130622C00026000 |
C |
06/22/13 |
26.0 |
28.35 |
31.50 |
| GILD 130622C00027000 |
C |
06/22/13 |
27.0 |
28.05 |
29.90 |
| GILD 130622C00028000 |
C |
06/22/13 |
28.0 |
26.75 |
28.55 |
| GILD 130622C00029000 |
C |
06/22/13 |
29.0 |
26.15 |
27.95 |
| GILD 130622C00030000 |
C |
06/22/13 |
30.0 |
25.00 |
26.90 |
| GILD 130622C00031000 |
C |
06/22/13 |
31.0 |
23.95 |
25.90 |
| GILD 130622C00032000 |
C |
06/22/13 |
32.0 |
23.20 |
24.95 |
| GILD 130622C00033000 |
C |
06/22/13 |
33.0 |
22.15 |
23.95 |
| GILD 130622C00034000 |
C |
06/22/13 |
34.0 |
21.00 |
23.00 |
| GILD 130622C00035000 |
C |
06/22/13 |
35.0 |
20.90 |
21.05 |
| GILD 130622C00036000 |
C |
06/22/13 |
36.0 |
19.60 |
20.05 |
| GILD 130622C00037000 |
C |
06/22/13 |
37.0 |
18.60 |
19.05 |
| GILD 130622C00038000 |
C |
06/22/13 |
38.0 |
17.90 |
18.05 |
| GILD 130622C00039000 |
C |
06/22/13 |
39.0 |
16.60 |
17.10 |
| GILD 130622C00040000 |
C |
06/22/13 |
40.0 |
15.95 |
16.05 |
| GILD 130622C00041000 |
C |
06/22/13 |
41.0 |
14.75 |
15.05 |
| GILD 130622C00042000 |
C |
06/22/13 |
42.0 |
13.95 |
14.05 |
| GILD 130622C00043000 |
C |
06/22/13 |
43.0 |
12.95 |
13.05 |
| GILD 130622C00044000 |
C |
06/22/13 |
44.0 |
11.95 |
12.05 |
| GILD 130622C00045000 |
C |
06/22/13 |
45.0 |
11.00 |
11.10 |
| GILD 130622C00046000 |
C |
06/22/13 |
46.0 |
10.00 |
10.10 |
| GILD 130622C00047000 |
C |
06/22/13 |
47.0 |
9.05 |
9.15 |
| GILD 130622C00048000 |
C |
06/22/13 |
48.0 |
8.10 |
8.20 |
| GILD 130622C00049000 |
C |
06/22/13 |
49.0 |
7.15 |
7.25 |
| GILD 130622C00050000 |
C |
06/22/13 |
50.0 |
6.25 |
6.35 |
| GILD 130622C00052500 |
C |
06/22/13 |
52.5 |
4.10 |
4.20 |
| GILD 130622C00055000 |
C |
06/22/13 |
55.0 |
2.44 |
2.49 |
| GILD 130622C00057500 |
C |
06/22/13 |
57.5 |
1.31 |
1.34 |
| GILD 130622C00060000 |
C |
06/22/13 |
60.0 |
0.64 |
0.67 |
| GILD 130622C00062500 |
C |
06/22/13 |
62.5 |
0.30 |
0.33 |
| GILD 130622C00065000 |
C |
06/22/13 |
65.0 |
0.14 |
0.16 |
| GILD 130622C00070000 |
C |
06/22/13 |
70.0 |
0.04 |
0.06 |
| GILD 130622C00075000 |
C |
06/22/13 |
75.0 |
0.00 |
0.06 |
| GILD 130622P00026000 |
P |
06/22/13 |
26.0 |
0.00 |
0.03 |
| GILD 130622P00027000 |
P |
06/22/13 |
27.0 |
0.00 |
0.03 |
| GILD 130622P00028000 |
P |
06/22/13 |
28.0 |
0.00 |
0.02 |
| GILD 130622P00029000 |
P |
06/22/13 |
29.0 |
0.00 |
0.02 |
| GILD 130622P00030000 |
P |
06/22/13 |
30.0 |
0.00 |
0.02 |
| GILD 130622P00031000 |
P |
06/22/13 |
31.0 |
0.00 |
0.02 |
| GILD 130622P00032000 |
P |
06/22/13 |
32.0 |
0.00 |
0.03 |
| GILD 130622P00033000 |
P |
06/22/13 |
33.0 |
0.02 |
0.03 |
| GILD 130622P00034000 |
P |
06/22/13 |
34.0 |
0.02 |
0.03 |
| GILD 130622P00035000 |
P |
06/22/13 |
35.0 |
0.02 |
0.04 |
| GILD 130622P00036000 |
P |
06/22/13 |
36.0 |
0.02 |
0.04 |
| GILD 130622P00037000 |
P |
06/22/13 |
37.0 |
0.01 |
0.05 |
| GILD 130622P00038000 |
P |
06/22/13 |
38.0 |
0.03 |
0.04 |
| GILD 130622P00039000 |
P |
06/22/13 |
39.0 |
0.03 |
0.04 |
| GILD 130622P00040000 |
P |
06/22/13 |
40.0 |
0.03 |
0.05 |
| GILD 130622P00041000 |
P |
06/22/13 |
41.0 |
0.04 |
0.05 |
| GILD 130622P00042000 |
P |
06/22/13 |
42.0 |
0.04 |
0.06 |
| GILD 130622P00043000 |
P |
06/22/13 |
43.0 |
0.05 |
0.06 |
| GILD 130622P00044000 |
P |
06/22/13 |
44.0 |
0.06 |
0.07 |
| GILD 130622P00045000 |
P |
06/22/13 |
45.0 |
0.07 |
0.09 |
| GILD 130622P00046000 |
P |
06/22/13 |
46.0 |
0.10 |
0.12 |
| GILD 130622P00047000 |
P |
06/22/13 |
47.0 |
0.13 |
0.15 |
| GILD 130622P00048000 |
P |
06/22/13 |
48.0 |
0.17 |
0.19 |
| GILD 130622P00049000 |
P |
06/22/13 |
49.0 |
0.23 |
0.25 |
| GILD 130622P00050000 |
P |
06/22/13 |
50.0 |
0.31 |
0.32 |
| GILD 130622P00052500 |
P |
06/22/13 |
52.5 |
0.69 |
0.72 |
| GILD 130622P00055000 |
P |
06/22/13 |
55.0 |
1.48 |
1.52 |
| GILD 130622P00057500 |
P |
06/22/13 |
57.5 |
2.83 |
2.89 |
| GILD 130622P00060000 |
P |
06/22/13 |
60.0 |
4.65 |
4.75 |
| GILD 130622P00062500 |
P |
06/22/13 |
62.5 |
6.80 |
6.90 |
| GILD 130622P00065000 |
P |
06/22/13 |
65.0 |
8.25 |
9.60 |
| GILD 130622P00070000 |
P |
06/22/13 |
70.0 |
13.25 |
14.50 |
| GILD 130622P00075000 |
P |
06/22/13 |
75.0 |
18.25 |
19.40 |
| GILD 130720C00030000 |
C |
07/20/13 |
30.0 |
25.40 |
26.10 |
| GILD 130720C00035000 |
C |
07/20/13 |
35.0 |
20.30 |
21.10 |
| GILD 130720C00040000 |
C |
07/20/13 |
40.0 |
16.05 |
16.15 |
| GILD 130720C00045000 |
C |
07/20/13 |
45.0 |
11.20 |
11.30 |
| GILD 130720C00050000 |
C |
07/20/13 |
50.0 |
6.70 |
6.80 |
| GILD 130720C00052500 |
C |
07/20/13 |
52.5 |
4.80 |
4.90 |
| GILD 130720C00055000 |
C |
07/20/13 |
55.0 |
3.20 |
3.30 |
| GILD 130720C00057500 |
C |
07/20/13 |
57.5 |
2.05 |
2.09 |
| GILD 130720C00060000 |
C |
07/20/13 |
60.0 |
1.26 |
1.30 |
| GILD 130720C00062500 |
C |
07/20/13 |
62.5 |
0.75 |
0.78 |
| GILD 130720C00065000 |
C |
07/20/13 |
65.0 |
0.45 |
0.48 |
| GILD 130720C00070000 |
C |
07/20/13 |
70.0 |
0.17 |
0.19 |
| GILD 130720C00075000 |
C |
07/20/13 |
75.0 |
0.07 |
0.09 |
| GILD 130720P00030000 |
P |
07/20/13 |
30.0 |
0.04 |
0.06 |
| GILD 130720P00035000 |
P |
07/20/13 |
35.0 |
0.06 |
0.08 |
| GILD 130720P00040000 |
P |
07/20/13 |
40.0 |
0.11 |
0.13 |
| GILD 130720P00045000 |
P |
07/20/13 |
45.0 |
0.27 |
0.29 |
| GILD 130720P00050000 |
P |
07/20/13 |
50.0 |
0.77 |
0.80 |
| GILD 130720P00052500 |
P |
07/20/13 |
52.5 |
1.33 |
1.37 |
| GILD 130720P00055000 |
P |
07/20/13 |
55.0 |
2.25 |
2.30 |
| GILD 130720P00057500 |
P |
07/20/13 |
57.5 |
3.55 |
3.65 |
| GILD 130720P00060000 |
P |
07/20/13 |
60.0 |
5.25 |
5.35 |
| GILD 130720P00062500 |
P |
07/20/13 |
62.5 |
7.25 |
7.35 |
| GILD 130720P00065000 |
P |
07/20/13 |
65.0 |
9.40 |
9.85 |
| GILD 130720P00070000 |
P |
07/20/13 |
70.0 |
13.20 |
14.65 |
| GILD 130720P00075000 |
P |
07/20/13 |
75.0 |
19.05 |
19.15 |
| GILD 130817C00020000 |
C |
08/17/13 |
20.0 |
34.20 |
37.65 |
| GILD 130817C00021000 |
C |
08/17/13 |
21.0 |
33.20 |
36.65 |
| GILD 130817C00022500 |
C |
08/17/13 |
22.5 |
33.35 |
33.55 |
| GILD 130817C00024000 |
C |
08/17/13 |
24.0 |
30.35 |
33.45 |
| GILD 130817C00025000 |
C |
08/17/13 |
25.0 |
29.40 |
32.45 |
| GILD 130817C00026000 |
C |
08/17/13 |
26.0 |
29.20 |
30.90 |
| GILD 130817C00027500 |
C |
08/17/13 |
27.5 |
28.05 |
30.05 |
| GILD 130817C00029000 |
C |
08/17/13 |
29.0 |
26.20 |
28.10 |
| GILD 130817C00030000 |
C |
08/17/13 |
30.0 |
26.00 |
26.10 |
| GILD 130817C00031000 |
C |
08/17/13 |
31.0 |
24.75 |
26.15 |
| GILD 130817C00032500 |
C |
08/17/13 |
32.5 |
23.50 |
23.60 |
| GILD 130817C00033750 |
C |
08/17/13 |
33.8 |
21.90 |
23.45 |
| GILD 130817C00035000 |
C |
08/17/13 |
35.0 |
21.00 |
21.15 |
| GILD 130817C00036250 |
C |
08/17/13 |
36.3 |
19.45 |
21.05 |
| GILD 130817C00037500 |
C |
08/17/13 |
37.5 |
18.35 |
19.85 |
| GILD 130817C00038750 |
C |
08/17/13 |
38.8 |
16.90 |
18.60 |
| GILD 130817C00040000 |
C |
08/17/13 |
40.0 |
16.15 |
16.25 |
| GILD 130817C00041250 |
C |
08/17/13 |
41.3 |
14.95 |
15.05 |
| GILD 130817C00042500 |
C |
08/17/13 |
42.5 |
13.75 |
13.90 |
| GILD 130817C00043750 |
C |
08/17/13 |
43.8 |
12.60 |
12.70 |
| GILD 130817C00045000 |
C |
08/17/13 |
45.0 |
11.45 |
11.55 |
| GILD 130817C00046000 |
C |
08/17/13 |
46.0 |
10.55 |
10.65 |
| GILD 130817C00047500 |
C |
08/17/13 |
47.5 |
9.30 |
9.35 |
| GILD 130817C00049000 |
C |
08/17/13 |
49.0 |
8.05 |
8.15 |
| GILD 130817C00050000 |
C |
08/17/13 |
50.0 |
7.25 |
7.35 |
| GILD 130817C00052500 |
C |
08/17/13 |
52.5 |
5.50 |
5.60 |
| GILD 130817C00055000 |
C |
08/17/13 |
55.0 |
4.00 |
4.10 |
| GILD 130817C00057500 |
C |
08/17/13 |
57.5 |
2.84 |
2.89 |
| GILD 130817C00060000 |
C |
08/17/13 |
60.0 |
1.95 |
2.00 |
| GILD 130817C00062500 |
C |
08/17/13 |
62.5 |
1.32 |
1.35 |
| GILD 130817C00065000 |
C |
08/17/13 |
65.0 |
0.87 |
0.91 |
| GILD 130817C00070000 |
C |
08/17/13 |
70.0 |
0.39 |
0.42 |
| GILD 130817C00075000 |
C |
08/17/13 |
75.0 |
0.19 |
0.21 |
| GILD 130817C00080000 |
C |
08/17/13 |
80.0 |
0.10 |
0.12 |
| GILD 130817P00020000 |
P |
08/17/13 |
20.0 |
0.00 |
0.04 |
| GILD 130817P00021000 |
P |
08/17/13 |
21.0 |
0.02 |
0.04 |
| GILD 130817P00022500 |
P |
08/17/13 |
22.5 |
0.03 |
0.04 |
| GILD 130817P00024000 |
P |
08/17/13 |
24.0 |
0.03 |
0.05 |
| GILD 130817P00025000 |
P |
08/17/13 |
25.0 |
0.03 |
0.05 |
| GILD 130817P00026000 |
P |
08/17/13 |
26.0 |
0.01 |
0.09 |
| GILD 130817P00027500 |
P |
08/17/13 |
27.5 |
0.02 |
0.08 |
| GILD 130817P00029000 |
P |
08/17/13 |
29.0 |
0.01 |
0.09 |
| GILD 130817P00030000 |
P |
08/17/13 |
30.0 |
0.05 |
0.07 |
| GILD 130817P00031000 |
P |
08/17/13 |
31.0 |
0.03 |
0.09 |
| GILD 130817P00032500 |
P |
08/17/13 |
32.5 |
0.03 |
0.09 |
| GILD 130817P00033750 |
P |
08/17/13 |
33.8 |
0.07 |
0.10 |
| GILD 130817P00035000 |
P |
08/17/13 |
35.0 |
0.09 |
0.11 |
| GILD 130817P00036250 |
P |
08/17/13 |
36.3 |
0.08 |
0.14 |
| GILD 130817P00037500 |
P |
08/17/13 |
37.5 |
0.14 |
0.16 |
| GILD 130817P00038750 |
P |
08/17/13 |
38.8 |
0.16 |
0.18 |
| GILD 130817P00040000 |
P |
08/17/13 |
40.0 |
0.19 |
0.22 |
| GILD 130817P00041250 |
P |
08/17/13 |
41.3 |
0.20 |
0.29 |
| GILD 130817P00042500 |
P |
08/17/13 |
42.5 |
0.32 |
0.34 |
| GILD 130817P00043750 |
P |
08/17/13 |
43.8 |
0.40 |
0.43 |
| GILD 130817P00045000 |
P |
08/17/13 |
45.0 |
0.51 |
0.54 |
| GILD 130817P00046000 |
P |
08/17/13 |
46.0 |
0.62 |
0.65 |
| GILD 130817P00047500 |
P |
08/17/13 |
47.5 |
0.82 |
0.85 |
| GILD 130817P00049000 |
P |
08/17/13 |
49.0 |
1.08 |
1.12 |
| GILD 130817P00050000 |
P |
08/17/13 |
50.0 |
1.31 |
1.34 |
| GILD 130817P00052500 |
P |
08/17/13 |
52.5 |
2.02 |
2.06 |
| GILD 130817P00055000 |
P |
08/17/13 |
55.0 |
3.00 |
3.10 |
| GILD 130817P00057500 |
P |
08/17/13 |
57.5 |
4.30 |
4.40 |
| GILD 130817P00060000 |
P |
08/17/13 |
60.0 |
5.90 |
6.00 |
| GILD 130817P00062500 |
P |
08/17/13 |
62.5 |
7.80 |
7.90 |
| GILD 130817P00065000 |
P |
08/17/13 |
65.0 |
9.85 |
9.95 |
| GILD 130817P00070000 |
P |
08/17/13 |
70.0 |
13.30 |
14.80 |
| GILD 130817P00075000 |
P |
08/17/13 |
75.0 |
18.15 |
19.60 |
| GILD 130817P00080000 |
P |
08/17/13 |
80.0 |
23.25 |
24.60 |
| GILD 131116C00023000 |
C |
11/16/13 |
23.0 |
32.55 |
34.25 |
| GILD 131116C00024000 |
C |
11/16/13 |
24.0 |
31.05 |
33.35 |
| GILD 131116C00025000 |
C |
11/16/13 |
25.0 |
30.00 |
32.45 |
| GILD 131116C00026000 |
C |
11/16/13 |
26.0 |
29.60 |
31.35 |
| GILD 131116C00027000 |
C |
11/16/13 |
27.0 |
28.60 |
30.40 |
| GILD 131116C00028000 |
C |
11/16/13 |
28.0 |
27.60 |
29.45 |
| GILD 131116C00029000 |
C |
11/16/13 |
29.0 |
27.00 |
27.20 |
| GILD 131116C00030000 |
C |
11/16/13 |
30.0 |
26.05 |
26.20 |
| GILD 131116C00031000 |
C |
11/16/13 |
31.0 |
24.85 |
25.65 |
| GILD 131116C00032000 |
C |
11/16/13 |
32.0 |
23.70 |
25.45 |
| GILD 131116C00033000 |
C |
11/16/13 |
33.0 |
22.70 |
23.65 |
| GILD 131116C00034000 |
C |
11/16/13 |
34.0 |
21.75 |
22.65 |
| GILD 131116C00035000 |
C |
11/16/13 |
35.0 |
20.80 |
21.65 |
| GILD 131116C00036000 |
C |
11/16/13 |
36.0 |
19.85 |
20.65 |
| GILD 131116C00037000 |
C |
11/16/13 |
37.0 |
18.95 |
19.65 |
| GILD 131116C00038000 |
C |
11/16/13 |
38.0 |
18.00 |
18.65 |
| GILD 131116C00039000 |
C |
11/16/13 |
39.0 |
17.20 |
17.70 |
| GILD 131116C00040000 |
C |
11/16/13 |
40.0 |
16.55 |
16.75 |
| GILD 131116C00041000 |
C |
11/16/13 |
41.0 |
15.35 |
15.85 |
| GILD 131116C00042000 |
C |
11/16/13 |
42.0 |
14.70 |
15.00 |
| GILD 131116C00043000 |
C |
11/16/13 |
43.0 |
14.00 |
14.10 |
| GILD 131116C00044000 |
C |
11/16/13 |
44.0 |
13.00 |
13.30 |
| GILD 131116C00045000 |
C |
11/16/13 |
45.0 |
12.35 |
12.45 |
| GILD 131116C00046000 |
C |
11/16/13 |
46.0 |
11.40 |
11.65 |
| GILD 131116C00047000 |
C |
11/16/13 |
47.0 |
10.80 |
10.90 |
| GILD 131116C00048000 |
C |
11/16/13 |
48.0 |
10.05 |
10.15 |
| GILD 131116C00049000 |
C |
11/16/13 |
49.0 |
9.30 |
9.45 |
| GILD 131116C00050000 |
C |
11/16/13 |
50.0 |
8.65 |
8.75 |
| GILD 131116C00052500 |
C |
11/16/13 |
52.5 |
7.05 |
7.15 |
| GILD 131116C00055000 |
C |
11/16/13 |
55.0 |
5.65 |
5.75 |
| GILD 131116C00057500 |
C |
11/16/13 |
57.5 |
4.50 |
4.60 |
| GILD 131116C00060000 |
C |
11/16/13 |
60.0 |
3.50 |
3.55 |
| GILD 131116C00062500 |
C |
11/16/13 |
62.5 |
2.70 |
2.76 |
| GILD 131116C00065000 |
C |
11/16/13 |
65.0 |
2.07 |
2.12 |
| GILD 131116C00070000 |
C |
11/16/13 |
70.0 |
1.19 |
1.22 |
| GILD 131116C00075000 |
C |
11/16/13 |
75.0 |
0.67 |
0.71 |
| GILD 131116C00080000 |
C |
11/16/13 |
80.0 |
0.38 |
0.42 |
| GILD 131116P00023000 |
P |
11/16/13 |
23.0 |
0.03 |
0.11 |
| GILD 131116P00024000 |
P |
11/16/13 |
24.0 |
0.03 |
0.12 |
| GILD 131116P00025000 |
P |
11/16/13 |
25.0 |
0.04 |
0.11 |
| GILD 131116P00026000 |
P |
11/16/13 |
26.0 |
0.05 |
0.13 |
| GILD 131116P00027000 |
P |
11/16/13 |
27.0 |
0.05 |
0.14 |
| GILD 131116P00028000 |
P |
11/16/13 |
28.0 |
0.06 |
0.16 |
| GILD 131116P00029000 |
P |
11/16/13 |
29.0 |
0.07 |
0.17 |
| GILD 131116P00030000 |
P |
11/16/13 |
30.0 |
0.09 |
0.18 |
| GILD 131116P00031000 |
P |
11/16/13 |
31.0 |
0.11 |
0.21 |
| GILD 131116P00032000 |
P |
11/16/13 |
32.0 |
0.13 |
0.23 |
| GILD 131116P00033000 |
P |
11/16/13 |
33.0 |
0.16 |
0.24 |
| GILD 131116P00034000 |
P |
11/16/13 |
34.0 |
0.19 |
0.32 |
| GILD 131116P00035000 |
P |
11/16/13 |
35.0 |
0.29 |
0.30 |
| GILD 131116P00036000 |
P |
11/16/13 |
36.0 |
0.28 |
0.38 |
| GILD 131116P00037000 |
P |
11/16/13 |
37.0 |
0.34 |
0.43 |
| GILD 131116P00038000 |
P |
11/16/13 |
38.0 |
0.40 |
0.50 |
| GILD 131116P00039000 |
P |
11/16/13 |
39.0 |
0.48 |
0.59 |
| GILD 131116P00040000 |
P |
11/16/13 |
40.0 |
0.64 |
0.68 |
| GILD 131116P00041000 |
P |
11/16/13 |
41.0 |
0.75 |
0.79 |
| GILD 131116P00042000 |
P |
11/16/13 |
42.0 |
0.87 |
0.91 |
| GILD 131116P00043000 |
P |
11/16/13 |
43.0 |
1.01 |
1.05 |
| GILD 131116P00044000 |
P |
11/16/13 |
44.0 |
1.15 |
1.23 |
| GILD 131116P00045000 |
P |
11/16/13 |
45.0 |
1.36 |
1.40 |
| GILD 131116P00046000 |
P |
11/16/13 |
46.0 |
1.54 |
1.63 |
| GILD 131116P00047000 |
P |
11/16/13 |
47.0 |
1.78 |
1.84 |
| GILD 131116P00048000 |
P |
11/16/13 |
48.0 |
2.04 |
2.08 |
| GILD 131116P00049000 |
P |
11/16/13 |
49.0 |
2.32 |
2.38 |
| GILD 131116P00050000 |
P |
11/16/13 |
50.0 |
2.63 |
2.69 |
| GILD 131116P00052500 |
P |
11/16/13 |
52.5 |
3.50 |
3.60 |
| GILD 131116P00055000 |
P |
11/16/13 |
55.0 |
4.60 |
4.75 |
| GILD 131116P00057500 |
P |
11/16/13 |
57.5 |
5.95 |
6.05 |
| GILD 131116P00060000 |
P |
11/16/13 |
60.0 |
7.40 |
7.55 |
| GILD 131116P00062500 |
P |
11/16/13 |
62.5 |
9.15 |
9.25 |
| GILD 131116P00065000 |
P |
11/16/13 |
65.0 |
11.00 |
11.10 |
| GILD 131116P00070000 |
P |
11/16/13 |
70.0 |
15.10 |
15.25 |
| GILD 131116P00075000 |
P |
11/16/13 |
75.0 |
18.85 |
19.95 |
| GILD 131116P00080000 |
P |
11/16/13 |
80.0 |
23.10 |
24.70 |
| GILD 140118C00010000 |
C |
01/18/14 |
10.0 |
45.75 |
46.05 |
| GILD 140118C00012500 |
C |
01/18/14 |
12.5 |
43.25 |
43.55 |
| GILD 140118C00015000 |
C |
01/18/14 |
15.0 |
40.80 |
41.05 |
| GILD 140118C00016500 |
C |
01/18/14 |
16.5 |
39.30 |
39.65 |
| GILD 140118C00017500 |
C |
01/18/14 |
17.5 |
38.35 |
38.65 |
| GILD 140118C00019000 |
C |
01/18/14 |
19.0 |
36.80 |
37.15 |
| GILD 140118C00020000 |
C |
01/18/14 |
20.0 |
35.85 |
36.10 |
| GILD 140118C00021000 |
C |
01/18/14 |
21.0 |
34.85 |
35.10 |
| GILD 140118C00022500 |
C |
01/18/14 |
22.5 |
33.40 |
33.65 |
| GILD 140118C00023500 |
C |
01/18/14 |
23.5 |
32.40 |
32.70 |
| GILD 140118C00025000 |
C |
01/18/14 |
25.0 |
31.00 |
31.20 |
| GILD 140118C00026250 |
C |
01/18/14 |
26.3 |
29.75 |
29.95 |
| GILD 140118C00027500 |
C |
01/18/14 |
27.5 |
28.60 |
28.80 |
| GILD 140118C00028750 |
C |
01/18/14 |
28.8 |
27.35 |
27.50 |
| GILD 140118C00030000 |
C |
01/18/14 |
30.0 |
26.15 |
26.35 |
| GILD 140118C00031250 |
C |
01/18/14 |
31.3 |
24.95 |
25.10 |
| GILD 140118C00032500 |
C |
01/18/14 |
32.5 |
23.75 |
24.00 |
| GILD 140118C00033750 |
C |
01/18/14 |
33.8 |
22.55 |
22.80 |
| GILD 140118C00035000 |
C |
01/18/14 |
35.0 |
21.40 |
21.60 |
| GILD 140118C00036250 |
C |
01/18/14 |
36.3 |
20.25 |
20.45 |
| GILD 140118C00037500 |
C |
01/18/14 |
37.5 |
19.15 |
19.30 |
| GILD 140118C00038750 |
C |
01/18/14 |
38.8 |
18.05 |
18.20 |
| GILD 140118C00040000 |
C |
01/18/14 |
40.0 |
16.95 |
17.10 |
| GILD 140118C00041250 |
C |
01/18/14 |
41.3 |
15.90 |
16.05 |
| GILD 140118C00042500 |
C |
01/18/14 |
42.5 |
14.85 |
15.00 |
| GILD 140118C00043750 |
C |
01/18/14 |
43.8 |
13.85 |
14.00 |
| GILD 140118C00045000 |
C |
01/18/14 |
45.0 |
12.85 |
12.95 |
| GILD 140118C00047500 |
C |
01/18/14 |
47.5 |
11.05 |
11.15 |
| GILD 140118C00050000 |
C |
01/18/14 |
50.0 |
9.35 |
9.50 |
| GILD 140118C00052500 |
C |
01/18/14 |
52.5 |
7.85 |
7.95 |
| GILD 140118C00055000 |
C |
01/18/14 |
55.0 |
6.50 |
6.60 |
| GILD 140118C00057500 |
C |
01/18/14 |
57.5 |
5.35 |
5.45 |
| GILD 140118C00060000 |
C |
01/18/14 |
60.0 |
4.30 |
4.45 |
| GILD 140118C00062500 |
C |
01/18/14 |
62.5 |
3.50 |
3.60 |
| GILD 140118C00065000 |
C |
01/18/14 |
65.0 |
2.79 |
2.86 |
| GILD 140118C00070000 |
C |
01/18/14 |
70.0 |
1.77 |
1.82 |
| GILD 140118C00075000 |
C |
01/18/14 |
75.0 |
1.10 |
1.15 |
| GILD 140118C00080000 |
C |
01/18/14 |
80.0 |
0.69 |
0.73 |
| GILD 140118P00010000 |
P |
01/18/14 |
10.0 |
0.00 |
0.03 |
| GILD 140118P00012500 |
P |
01/18/14 |
12.5 |
0.00 |
0.03 |
| GILD 140118P00015000 |
P |
01/18/14 |
15.0 |
0.00 |
0.03 |
| GILD 140118P00016500 |
P |
01/18/14 |
16.5 |
0.00 |
0.04 |
| GILD 140118P00017500 |
P |
01/18/14 |
17.5 |
0.02 |
0.04 |
| GILD 140118P00019000 |
P |
01/18/14 |
19.0 |
0.03 |
0.05 |
| GILD 140118P00020000 |
P |
01/18/14 |
20.0 |
0.04 |
0.06 |
| GILD 140118P00021000 |
P |
01/18/14 |
21.0 |
0.04 |
0.06 |
| GILD 140118P00022500 |
P |
01/18/14 |
22.5 |
0.06 |
0.08 |
| GILD 140118P00023500 |
P |
01/18/14 |
23.5 |
0.06 |
0.09 |
| GILD 140118P00025000 |
P |
01/18/14 |
25.0 |
0.10 |
0.12 |
| GILD 140118P00026250 |
P |
01/18/14 |
26.3 |
0.11 |
0.14 |
| GILD 140118P00027500 |
P |
01/18/14 |
27.5 |
0.13 |
0.15 |
| GILD 140118P00028750 |
P |
01/18/14 |
28.8 |
0.16 |
0.17 |
| GILD 140118P00030000 |
P |
01/18/14 |
30.0 |
0.21 |
0.22 |
| GILD 140118P00031250 |
P |
01/18/14 |
31.3 |
0.26 |
0.27 |
| GILD 140118P00032500 |
P |
01/18/14 |
32.5 |
0.32 |
0.33 |
| GILD 140118P00033750 |
P |
01/18/14 |
33.8 |
0.38 |
0.41 |
| GILD 140118P00035000 |
P |
01/18/14 |
35.0 |
0.46 |
0.49 |
| GILD 140118P00036250 |
P |
01/18/14 |
36.3 |
0.56 |
0.59 |
| GILD 140118P00037500 |
P |
01/18/14 |
37.5 |
0.67 |
0.71 |
| GILD 140118P00038750 |
P |
01/18/14 |
38.8 |
0.81 |
0.85 |
| GILD 140118P00040000 |
P |
01/18/14 |
40.0 |
0.96 |
0.99 |
| GILD 140118P00041250 |
P |
01/18/14 |
41.3 |
1.14 |
1.19 |
| GILD 140118P00042500 |
P |
01/18/14 |
42.5 |
1.35 |
1.40 |
| GILD 140118P00043750 |
P |
01/18/14 |
43.8 |
1.59 |
1.66 |
| GILD 140118P00045000 |
P |
01/18/14 |
45.0 |
1.85 |
1.91 |
| GILD 140118P00047500 |
P |
01/18/14 |
47.5 |
2.51 |
2.57 |
| GILD 140118P00050000 |
P |
01/18/14 |
50.0 |
3.30 |
3.40 |
| GILD 140118P00052500 |
P |
01/18/14 |
52.5 |
4.25 |
4.40 |
| GILD 140118P00055000 |
P |
01/18/14 |
55.0 |
5.40 |
5.50 |
| GILD 140118P00057500 |
P |
01/18/14 |
57.5 |
6.75 |
6.85 |
| GILD 140118P00060000 |
P |
01/18/14 |
60.0 |
8.25 |
8.35 |
| GILD 140118P00062500 |
P |
01/18/14 |
62.5 |
9.90 |
10.00 |
| GILD 140118P00065000 |
P |
01/18/14 |
65.0 |
11.65 |
11.80 |
| GILD 140118P00070000 |
P |
01/18/14 |
70.0 |
15.65 |
15.80 |
| GILD 140118P00075000 |
P |
01/18/14 |
75.0 |
20.00 |
20.10 |
| GILD 140118P00080000 |
P |
01/18/14 |
80.0 |
24.55 |
24.70 |
| GILD 150117C00020000 |
C |
01/17/15 |
20.0 |
36.25 |
37.00 |
| GILD 150117C00022500 |
C |
01/17/15 |
22.5 |
33.90 |
34.50 |
| GILD 150117C00025000 |
C |
01/17/15 |
25.0 |
31.65 |
32.40 |
| GILD 150117C00027500 |
C |
01/17/15 |
27.5 |
29.40 |
30.00 |
| GILD 150117C00030000 |
C |
01/17/15 |
30.0 |
27.25 |
27.85 |
| GILD 150117C00031250 |
C |
01/17/15 |
31.3 |
26.20 |
26.80 |
| GILD 150117C00032500 |
C |
01/17/15 |
32.5 |
25.35 |
25.70 |
| GILD 150117C00033750 |
C |
01/17/15 |
33.8 |
24.50 |
24.75 |
| GILD 150117C00035000 |
C |
01/17/15 |
35.0 |
23.50 |
23.75 |
| GILD 150117C00036250 |
C |
01/17/15 |
36.3 |
22.55 |
22.70 |
| GILD 150117C00037500 |
C |
01/17/15 |
37.5 |
21.40 |
21.75 |
| GILD 150117C00038750 |
C |
01/17/15 |
38.8 |
20.65 |
20.90 |
| GILD 150117C00040000 |
C |
01/17/15 |
40.0 |
19.70 |
19.95 |
| GILD 150117C00041250 |
C |
01/17/15 |
41.3 |
18.85 |
19.05 |
| GILD 150117C00042500 |
C |
01/17/15 |
42.5 |
17.85 |
18.20 |
| GILD 150117C00043750 |
C |
01/17/15 |
43.8 |
17.00 |
17.35 |
| GILD 150117C00045000 |
C |
01/17/15 |
45.0 |
16.40 |
16.60 |
| GILD 150117C00047500 |
C |
01/17/15 |
47.5 |
14.85 |
15.10 |
| GILD 150117C00050000 |
C |
01/17/15 |
50.0 |
13.40 |
13.65 |
| GILD 150117C00052500 |
C |
01/17/15 |
52.5 |
12.10 |
12.30 |
| GILD 150117C00055000 |
C |
01/17/15 |
55.0 |
10.75 |
11.15 |
| GILD 150117C00057500 |
C |
01/17/15 |
57.5 |
9.75 |
9.95 |
| GILD 150117C00060000 |
C |
01/17/15 |
60.0 |
8.80 |
8.95 |
| GILD 150117C00062500 |
C |
01/17/15 |
62.5 |
7.85 |
8.00 |
| GILD 150117C00065000 |
C |
01/17/15 |
65.0 |
7.00 |
7.20 |
| GILD 150117C00070000 |
C |
01/17/15 |
70.0 |
5.50 |
5.70 |
| GILD 150117C00075000 |
C |
01/17/15 |
75.0 |
4.35 |
4.55 |
| GILD 150117C00080000 |
C |
01/17/15 |
80.0 |
3.45 |
3.60 |
| GILD 150117P00020000 |
P |
01/17/15 |
20.0 |
0.41 |
0.44 |
| GILD 150117P00022500 |
P |
01/17/15 |
22.5 |
0.56 |
0.61 |
| GILD 150117P00025000 |
P |
01/17/15 |
25.0 |
0.78 |
0.86 |
| GILD 150117P00027500 |
P |
01/17/15 |
27.5 |
1.05 |
1.13 |
| GILD 150117P00030000 |
P |
01/17/15 |
30.0 |
1.37 |
1.44 |
| GILD 150117P00031250 |
P |
01/17/15 |
31.3 |
1.57 |
1.64 |
| GILD 150117P00032500 |
P |
01/17/15 |
32.5 |
1.76 |
1.86 |
| GILD 150117P00033750 |
P |
01/17/15 |
33.8 |
2.01 |
2.10 |
| GILD 150117P00035000 |
P |
01/17/15 |
35.0 |
2.25 |
2.33 |
| GILD 150117P00036250 |
P |
01/17/15 |
36.3 |
2.52 |
2.61 |
| GILD 150117P00037500 |
P |
01/17/15 |
37.5 |
2.81 |
2.91 |
| GILD 150117P00038750 |
P |
01/17/15 |
38.8 |
3.10 |
3.25 |
| GILD 150117P00040000 |
P |
01/17/15 |
40.0 |
3.45 |
3.55 |
| GILD 150117P00041250 |
P |
01/17/15 |
41.3 |
3.80 |
3.95 |
| GILD 150117P00042500 |
P |
01/17/15 |
42.5 |
4.15 |
4.30 |
| GILD 150117P00043750 |
P |
01/17/15 |
43.8 |
4.60 |
4.75 |
| GILD 150117P00045000 |
P |
01/17/15 |
45.0 |
5.00 |
5.15 |
| GILD 150117P00047500 |
P |
01/17/15 |
47.5 |
5.95 |
6.10 |
| GILD 150117P00050000 |
P |
01/17/15 |
50.0 |
7.00 |
7.15 |
| GILD 150117P00052500 |
P |
01/17/15 |
52.5 |
8.15 |
8.35 |
| GILD 150117P00055000 |
P |
01/17/15 |
55.0 |
9.45 |
9.60 |
| GILD 150117P00057500 |
P |
01/17/15 |
57.5 |
10.80 |
11.00 |
| GILD 150117P00060000 |
P |
01/17/15 |
60.0 |
12.30 |
12.50 |
| GILD 150117P00062500 |
P |
01/17/15 |
62.5 |
13.85 |
14.05 |
| GILD 150117P00065000 |
P |
01/17/15 |
65.0 |
15.50 |
15.70 |
| GILD 150117P00070000 |
P |
01/17/15 |
70.0 |
19.05 |
19.25 |
| GILD 150117P00075000 |
P |
01/17/15 |
75.0 |
22.85 |
23.05 |
| GILD 150117P00080000 |
P |
01/17/15 |
80.0 |
26.95 |
27.15 |
|
