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 (2015-07-10)Premium Content

Gilead Sciences Inc (GILD)
As of Aug 31 2015 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150904C00080000 C 09/04/15 80.0 24.00 26.75
GILD 150904C00082000 C 09/04/15 82.0 22.00 24.75
GILD 150904C00083000 C 09/04/15 83.0 20.85 23.75
GILD 150904C00084000 C 09/04/15 84.0 20.35 22.75
GILD 150904C00085000 C 09/04/15 85.0 19.35 21.60
GILD 150904C00086000 C 09/04/15 86.0 18.60 20.75
GILD 150904C00087000 C 09/04/15 87.0 17.25 19.10
GILD 150904C00088000 C 09/04/15 88.0 16.65 18.70
GILD 150904C00089000 C 09/04/15 89.0 15.55 17.60
GILD 150904C00090000 C 09/04/15 90.0 14.60 16.80
GILD 150904C00091000 C 09/04/15 91.0 13.60 14.70
GILD 150904C00092000 C 09/04/15 92.0 12.70 14.65
GILD 150904C00093000 C 09/04/15 93.0 11.50 13.85
GILD 150904C00094000 C 09/04/15 94.0 10.70 12.85
GILD 150904C00095000 C 09/04/15 95.0 9.80 10.75
GILD 150904C00095500 C 09/04/15 95.5 9.15 10.20
GILD 150904C00096000 C 09/04/15 96.0 8.75 9.75
GILD 150904C00096500 C 09/04/15 96.5 8.30 9.65
GILD 150904C00097000 C 09/04/15 97.0 7.95 8.85
GILD 150904C00097500 C 09/04/15 97.5 7.45 8.35
GILD 150904C00098000 C 09/04/15 98.0 7.00 7.85
GILD 150904C00098500 C 09/04/15 98.5 6.55 7.35
GILD 150904C00099000 C 09/04/15 99.0 6.15 6.85
GILD 150904C00099500 C 09/04/15 99.5 5.80 6.25
GILD 150904C00100000 C 09/04/15 100.0 5.45 5.70
GILD 150904C00101000 C 09/04/15 101.0 4.55 4.95
GILD 150904C00102000 C 09/04/15 102.0 3.85 4.30
GILD 150904C00103000 C 09/04/15 103.0 3.10 3.45
GILD 150904C00104000 C 09/04/15 104.0 2.48 2.71
GILD 150904C00105000 C 09/04/15 105.0 1.95 2.12
GILD 150904C00106000 C 09/04/15 106.0 1.46 1.62
GILD 150904C00107000 C 09/04/15 107.0 1.10 1.17
GILD 150904C00108000 C 09/04/15 108.0 0.75 0.83
GILD 150904C00109000 C 09/04/15 109.0 0.52 0.58
GILD 150904C00110000 C 09/04/15 110.0 0.33 0.40
GILD 150904C00111000 C 09/04/15 111.0 0.21 0.25
GILD 150904C00112000 C 09/04/15 112.0 0.12 0.17
GILD 150904C00113000 C 09/04/15 113.0 0.06 0.11
GILD 150904C00114000 C 09/04/15 114.0 0.02 0.08
GILD 150904C00115000 C 09/04/15 115.0 0.03 0.05
GILD 150904C00116000 C 09/04/15 116.0 0.00 0.08
GILD 150904C00117000 C 09/04/15 117.0 0.01 0.10
GILD 150904C00118000 C 09/04/15 118.0 0.00 0.07
GILD 150904C00119000 C 09/04/15 119.0 0.00 0.12
GILD 150904C00120000 C 09/04/15 120.0 0.00 0.07
GILD 150904C00121000 C 09/04/15 121.0 0.00 0.24
GILD 150904C00122000 C 09/04/15 122.0 0.00 0.24
GILD 150904C00123000 C 09/04/15 123.0 0.00 0.21
GILD 150904C00124000 C 09/04/15 124.0 0.00 0.30
GILD 150904C00125000 C 09/04/15 125.0 0.00 0.10
GILD 150904C00126000 C 09/04/15 126.0 0.00 0.30
GILD 150904C00127000 C 09/04/15 127.0 0.00 0.29
GILD 150904C00128000 C 09/04/15 128.0 0.00 0.25
GILD 150904C00129000 C 09/04/15 129.0 0.00 0.24
GILD 150904C00130000 C 09/04/15 130.0 0.00 0.21
GILD 150904C00131000 C 09/04/15 131.0 0.00 0.20
GILD 150904C00132000 C 09/04/15 132.0 0.00 0.16
GILD 150904C00133000 C 09/04/15 133.0 0.00 0.14
GILD 150904C00134000 C 09/04/15 134.0 0.00 0.13
GILD 150904C00135000 C 09/04/15 135.0 0.00 0.11
GILD 150904C00136000 C 09/04/15 136.0 0.00 0.09
GILD 150904C00137000 C 09/04/15 137.0 0.00 0.08
GILD 150904C00138000 C 09/04/15 138.0 0.00 0.06
GILD 150904C00140000 C 09/04/15 140.0 0.00 0.05
GILD 150904P00080000 P 09/04/15 80.0 0.00 0.03
GILD 150904P00082000 P 09/04/15 82.0 0.00 0.06
GILD 150904P00083000 P 09/04/15 83.0 0.00 0.08
GILD 150904P00084000 P 09/04/15 84.0 0.00 0.10
GILD 150904P00085000 P 09/04/15 85.0 0.01 0.05
GILD 150904P00086000 P 09/04/15 86.0 0.00 0.50
GILD 150904P00087000 P 09/04/15 87.0 0.00 0.50
GILD 150904P00088000 P 09/04/15 88.0 0.00 0.50
GILD 150904P00089000 P 09/04/15 89.0 0.05 0.09
GILD 150904P00090000 P 09/04/15 90.0 0.06 0.10
GILD 150904P00091000 P 09/04/15 91.0 0.07 0.11
GILD 150904P00092000 P 09/04/15 92.0 0.09 0.13
GILD 150904P00093000 P 09/04/15 93.0 0.11 0.15
GILD 150904P00094000 P 09/04/15 94.0 0.13 0.17
GILD 150904P00095000 P 09/04/15 95.0 0.16 0.21
GILD 150904P00095500 P 09/04/15 95.5 0.18 0.23
GILD 150904P00096000 P 09/04/15 96.0 0.20 0.23
GILD 150904P00096500 P 09/04/15 96.5 0.22 0.28
GILD 150904P00097000 P 09/04/15 97.0 0.25 0.31
GILD 150904P00097500 P 09/04/15 97.5 0.28 0.34
GILD 150904P00098000 P 09/04/15 98.0 0.17 0.44
GILD 150904P00098500 P 09/04/15 98.5 0.37 0.43
GILD 150904P00099000 P 09/04/15 99.0 0.38 0.52
GILD 150904P00099500 P 09/04/15 99.5 0.48 0.55
GILD 150904P00100000 P 09/04/15 100.0 0.54 0.62
GILD 150904P00101000 P 09/04/15 101.0 0.72 0.81
GILD 150904P00102000 P 09/04/15 102.0 0.93 1.03
GILD 150904P00103000 P 09/04/15 103.0 1.18 1.32
GILD 150904P00104000 P 09/04/15 104.0 1.52 1.67
GILD 150904P00105000 P 09/04/15 105.0 1.92 2.10
GILD 150904P00106000 P 09/04/15 106.0 2.41 2.62
GILD 150904P00107000 P 09/04/15 107.0 2.99 3.25
GILD 150904P00108000 P 09/04/15 108.0 3.65 3.95
GILD 150904P00109000 P 09/04/15 109.0 4.15 4.75
GILD 150904P00110000 P 09/04/15 110.0 5.15 5.50
GILD 150904P00111000 P 09/04/15 111.0 5.75 6.35
GILD 150904P00112000 P 09/04/15 112.0 6.70 7.25
GILD 150904P00113000 P 09/04/15 113.0 7.55 8.30
GILD 150904P00114000 P 09/04/15 114.0 8.55 9.30
GILD 150904P00115000 P 09/04/15 115.0 9.25 10.15
GILD 150904P00116000 P 09/04/15 116.0 9.40 11.15
GILD 150904P00117000 P 09/04/15 117.0 10.50 13.10
GILD 150904P00118000 P 09/04/15 118.0 11.90 13.30
GILD 150904P00119000 P 09/04/15 119.0 12.30 14.80
GILD 150904P00120000 P 09/04/15 120.0 13.45 15.75
GILD 150904P00121000 P 09/04/15 121.0 14.30 16.75
GILD 150904P00122000 P 09/04/15 122.0 15.30 17.50
GILD 150904P00123000 P 09/04/15 123.0 16.30 18.50
GILD 150904P00124000 P 09/04/15 124.0 17.30 20.65
GILD 150904P00125000 P 09/04/15 125.0 18.25 21.65
GILD 150904P00126000 P 09/04/15 126.0 19.25 22.55
GILD 150904P00127000 P 09/04/15 127.0 20.30 23.30
GILD 150904P00128000 P 09/04/15 128.0 21.30 24.00
GILD 150904P00129000 P 09/04/15 129.0 22.30 25.00
GILD 150904P00130000 P 09/04/15 130.0 23.30 26.60
GILD 150904P00131000 P 09/04/15 131.0 24.30 27.30
GILD 150904P00132000 P 09/04/15 132.0 25.30 28.55
GILD 150904P00133000 P 09/04/15 133.0 26.30 29.65
GILD 150904P00134000 P 09/04/15 134.0 27.25 30.55
GILD 150904P00135000 P 09/04/15 135.0 28.25 31.70
GILD 150904P00136000 P 09/04/15 136.0 29.25 32.70
GILD 150904P00137000 P 09/04/15 137.0 30.25 33.65
GILD 150904P00138000 P 09/04/15 138.0 31.25 34.70
GILD 150904P00140000 P 09/04/15 140.0 33.30 36.40
GILD 150911C00085000 C 09/11/15 85.0 18.80 21.70
GILD 150911C00090000 C 09/11/15 90.0 14.25 16.85
GILD 150911C00091000 C 09/11/15 91.0 13.80 15.05
GILD 150911C00092000 C 09/11/15 92.0 12.80 13.95
GILD 150911C00093000 C 09/11/15 93.0 11.65 13.05
GILD 150911C00094000 C 09/11/15 94.0 10.95 12.05
GILD 150911C00095000 C 09/11/15 95.0 10.15 11.05
GILD 150911C00096000 C 09/11/15 96.0 9.20 10.25
GILD 150911C00097000 C 09/11/15 97.0 8.55 9.25
GILD 150911C00098000 C 09/11/15 98.0 7.65 8.30
GILD 150911C00099000 C 09/11/15 99.0 6.85 7.45
GILD 150911C00100000 C 09/11/15 100.0 6.10 7.45
GILD 150911C00101000 C 09/11/15 101.0 5.30 6.75
GILD 150911C00102000 C 09/11/15 102.0 4.60 6.10
GILD 150911C00103000 C 09/11/15 103.0 3.95 4.30
GILD 150911C00104000 C 09/11/15 104.0 3.35 4.00
GILD 150911C00105000 C 09/11/15 105.0 2.77 2.99
GILD 150911C00106000 C 09/11/15 106.0 2.22 2.48
GILD 150911C00107000 C 09/11/15 107.0 1.83 2.00
GILD 150911C00108000 C 09/11/15 108.0 1.42 1.62
GILD 150911C00109000 C 09/11/15 109.0 1.12 1.26
GILD 150911C00110000 C 09/11/15 110.0 0.86 0.98
GILD 150911C00111000 C 09/11/15 111.0 0.61 0.74
GILD 150911C00112000 C 09/11/15 112.0 0.44 0.58
GILD 150911C00113000 C 09/11/15 113.0 0.30 0.52
GILD 150911C00114000 C 09/11/15 114.0 0.22 0.30
GILD 150911C00115000 C 09/11/15 115.0 0.14 0.22
GILD 150911C00116000 C 09/11/15 116.0 0.08 0.17
GILD 150911C00117000 C 09/11/15 117.0 0.02 0.29
GILD 150911C00118000 C 09/11/15 118.0 0.00 0.50
GILD 150911C00119000 C 09/11/15 119.0 0.00 0.23
GILD 150911C00120000 C 09/11/15 120.0 0.00 0.14
GILD 150911C00121000 C 09/11/15 121.0 0.00 0.50
GILD 150911C00122000 C 09/11/15 122.0 0.00 0.28
GILD 150911C00123000 C 09/11/15 123.0 0.00 0.47
GILD 150911C00124000 C 09/11/15 124.0 0.00 0.43
GILD 150911C00125000 C 09/11/15 125.0 0.00 0.10
GILD 150911C00126000 C 09/11/15 126.0 0.00 0.36
GILD 150911C00127000 C 09/11/15 127.0 0.00 0.36
GILD 150911C00128000 C 09/11/15 128.0 0.00 0.29
GILD 150911C00129000 C 09/11/15 129.0 0.00 0.31
GILD 150911C00130000 C 09/11/15 130.0 0.00 0.29
GILD 150911C00131000 C 09/11/15 131.0 0.00 0.27
GILD 150911C00132000 C 09/11/15 132.0 0.00 0.26
GILD 150911C00133000 C 09/11/15 133.0 0.00 0.24
GILD 150911C00134000 C 09/11/15 134.0 0.00 0.24
GILD 150911C00135000 C 09/11/15 135.0 0.00 0.22
GILD 150911C00136000 C 09/11/15 136.0 0.00 0.21
GILD 150911C00137000 C 09/11/15 137.0 0.00 0.20
GILD 150911C00138000 C 09/11/15 138.0 0.00 0.18
GILD 150911C00140000 C 09/11/15 140.0 0.00 0.16
GILD 150911P00085000 P 09/11/15 85.0 0.00 0.15
GILD 150911P00090000 P 09/11/15 90.0 0.00 0.45
GILD 150911P00091000 P 09/11/15 91.0 0.01 0.50
GILD 150911P00092000 P 09/11/15 92.0 0.03 0.50
GILD 150911P00093000 P 09/11/15 93.0 0.06 0.53
GILD 150911P00094000 P 09/11/15 94.0 0.10 0.57
GILD 150911P00095000 P 09/11/15 95.0 0.38 0.56
GILD 150911P00096000 P 09/11/15 96.0 0.21 0.67
GILD 150911P00097000 P 09/11/15 97.0 0.62 0.76
GILD 150911P00098000 P 09/11/15 98.0 0.76 0.90
GILD 150911P00099000 P 09/11/15 99.0 0.90 1.09
GILD 150911P00100000 P 09/11/15 100.0 1.17 1.25
GILD 150911P00101000 P 09/11/15 101.0 1.36 1.53
GILD 150911P00102000 P 09/11/15 102.0 1.64 1.81
GILD 150911P00103000 P 09/11/15 103.0 1.82 2.14
GILD 150911P00104000 P 09/11/15 104.0 2.30 2.49
GILD 150911P00105000 P 09/11/15 105.0 2.74 2.95
GILD 150911P00106000 P 09/11/15 106.0 3.20 3.40
GILD 150911P00107000 P 09/11/15 107.0 3.40 4.00
GILD 150911P00108000 P 09/11/15 108.0 4.30 4.60
GILD 150911P00109000 P 09/11/15 109.0 4.05 5.30
GILD 150911P00110000 P 09/11/15 110.0 5.65 6.00
GILD 150911P00111000 P 09/11/15 111.0 6.05 6.80
GILD 150911P00112000 P 09/11/15 112.0 6.35 7.70
GILD 150911P00113000 P 09/11/15 113.0 7.35 8.85
GILD 150911P00114000 P 09/11/15 114.0 8.50 9.75
GILD 150911P00115000 P 09/11/15 115.0 9.55 10.65
GILD 150911P00116000 P 09/11/15 116.0 9.85 11.65
GILD 150911P00117000 P 09/11/15 117.0 10.85 12.60
GILD 150911P00118000 P 09/11/15 118.0 11.45 13.75
GILD 150911P00119000 P 09/11/15 119.0 12.35 14.80
GILD 150911P00120000 P 09/11/15 120.0 13.40 15.85
GILD 150911P00121000 P 09/11/15 121.0 14.30 17.25
GILD 150911P00122000 P 09/11/15 122.0 15.30 17.95
GILD 150911P00123000 P 09/11/15 123.0 16.30 18.90
GILD 150911P00124000 P 09/11/15 124.0 17.30 20.25
GILD 150911P00125000 P 09/11/15 125.0 18.30 21.35
GILD 150911P00126000 P 09/11/15 126.0 19.30 22.25
GILD 150911P00127000 P 09/11/15 127.0 20.30 23.25
GILD 150911P00128000 P 09/11/15 128.0 21.30 24.30
GILD 150911P00129000 P 09/11/15 129.0 22.25 25.65
GILD 150911P00130000 P 09/11/15 130.0 23.30 26.60
GILD 150911P00131000 P 09/11/15 131.0 24.25 27.35
GILD 150911P00132000 P 09/11/15 132.0 25.25 28.75
GILD 150911P00133000 P 09/11/15 133.0 26.25 29.65
GILD 150911P00134000 P 09/11/15 134.0 27.25 30.65
GILD 150911P00135000 P 09/11/15 135.0 28.25 31.65
GILD 150911P00136000 P 09/11/15 136.0 29.25 32.65
GILD 150911P00137000 P 09/11/15 137.0 30.25 33.65
GILD 150911P00138000 P 09/11/15 138.0 31.30 34.55
GILD 150911P00140000 P 09/11/15 140.0 33.30 36.65
GILD 150918C00070000 C 09/18/15 70.0 33.75 36.80
GILD 150918C00075000 C 09/18/15 75.0 28.90 31.80
GILD 150918C00080000 C 09/18/15 80.0 24.65 26.85
GILD 150918C00085000 C 09/18/15 85.0 19.85 21.75
GILD 150918C00087500 C 09/18/15 87.5 16.50 18.65
GILD 150918C00090000 C 09/18/15 90.0 14.95 16.70
GILD 150918C00092500 C 09/18/15 92.5 12.40 14.05
GILD 150918C00095000 C 09/18/15 95.0 10.25 11.25
GILD 150918C00096000 C 09/18/15 96.0 9.75 10.25
GILD 150918C00096500 C 09/18/15 96.5 9.25 9.70
GILD 150918C00097000 C 09/18/15 97.0 8.90 9.25
GILD 150918C00097500 C 09/18/15 97.5 8.50 8.85
GILD 150918C00098000 C 09/18/15 98.0 8.00 8.80
GILD 150918C00098500 C 09/18/15 98.5 7.70 8.00
GILD 150918C00099000 C 09/18/15 99.0 7.30 7.70
GILD 150918C00099500 C 09/18/15 99.5 6.95 7.25
GILD 150918C00100000 C 09/18/15 100.0 6.55 6.85
GILD 150918C00101000 C 09/18/15 101.0 5.80 6.20
GILD 150918C00102000 C 09/18/15 102.0 5.15 5.50
GILD 150918C00103000 C 09/18/15 103.0 4.45 4.85
GILD 150918C00104000 C 09/18/15 104.0 3.95 4.20
GILD 150918C00105000 C 09/18/15 105.0 3.40 3.70
GILD 150918C00106000 C 09/18/15 106.0 2.92 3.10
GILD 150918C00107000 C 09/18/15 107.0 2.45 2.63
GILD 150918C00108000 C 09/18/15 108.0 2.04 2.20
GILD 150918C00109000 C 09/18/15 109.0 1.68 1.84
GILD 150918C00110000 C 09/18/15 110.0 1.37 1.51
GILD 150918C00111000 C 09/18/15 111.0 1.11 1.23
GILD 150918C00112000 C 09/18/15 112.0 0.87 0.99
GILD 150918C00113000 C 09/18/15 113.0 0.69 0.78
GILD 150918C00114000 C 09/18/15 114.0 0.54 0.64
GILD 150918C00115000 C 09/18/15 115.0 0.41 0.48
GILD 150918C00116000 C 09/18/15 116.0 0.31 0.38
GILD 150918C00117000 C 09/18/15 117.0 0.25 0.29
GILD 150918C00118000 C 09/18/15 118.0 0.16 0.24
GILD 150918C00119000 C 09/18/15 119.0 0.11 0.19
GILD 150918C00120000 C 09/18/15 120.0 0.10 0.12
GILD 150918C00121000 C 09/18/15 121.0 0.05 0.22
GILD 150918C00122000 C 09/18/15 122.0 0.01 0.19
GILD 150918C00123000 C 09/18/15 123.0 0.00 0.17
GILD 150918C00124000 C 09/18/15 124.0 0.00 0.16
GILD 150918C00125000 C 09/18/15 125.0 0.03 0.05
GILD 150918C00126000 C 09/18/15 126.0 0.00 0.15
GILD 150918C00127000 C 09/18/15 127.0 0.00 0.15
GILD 150918C00128000 C 09/18/15 128.0 0.00 0.15
GILD 150918C00129000 C 09/18/15 129.0 0.00 0.16
GILD 150918C00130000 C 09/18/15 130.0 0.02 0.06
GILD 150918C00131000 C 09/18/15 131.0 0.00 0.15
GILD 150918C00132000 C 09/18/15 132.0 0.00 0.15
GILD 150918C00133000 C 09/18/15 133.0 0.00 0.14
GILD 150918C00134000 C 09/18/15 134.0 0.00 0.14
GILD 150918C00135000 C 09/18/15 135.0 0.00 0.14
GILD 150918C00136000 C 09/18/15 136.0 0.00 0.14
GILD 150918C00140000 C 09/18/15 140.0 0.00 0.10
GILD 150918C00145000 C 09/18/15 145.0 0.00 0.13
GILD 150918C00150000 C 09/18/15 150.0 0.00 0.12
GILD 150918C00155000 C 09/18/15 155.0 0.00 0.09
GILD 150918C00160000 C 09/18/15 160.0 0.00 0.06
GILD 150918C00165000 C 09/18/15 165.0 0.00 0.05
GILD 150918P00070000 P 09/18/15 70.0 0.03 0.10
GILD 150918P00075000 P 09/18/15 75.0 0.05 0.12
GILD 150918P00080000 P 09/18/15 80.0 0.11 0.16
GILD 150918P00085000 P 09/18/15 85.0 0.20 0.28
GILD 150918P00087500 P 09/18/15 87.5 0.32 0.39
GILD 150918P00090000 P 09/18/15 90.0 0.46 0.52
GILD 150918P00092500 P 09/18/15 92.5 0.64 0.72
GILD 150918P00095000 P 09/18/15 95.0 0.93 1.01
GILD 150918P00096000 P 09/18/15 96.0 1.08 1.15
GILD 150918P00096500 P 09/18/15 96.5 1.17 1.26
GILD 150918P00097000 P 09/18/15 97.0 1.23 1.34
GILD 150918P00097500 P 09/18/15 97.5 1.32 1.43
GILD 150918P00098000 P 09/18/15 98.0 1.42 1.53
GILD 150918P00098500 P 09/18/15 98.5 1.51 1.66
GILD 150918P00099000 P 09/18/15 99.0 1.63 1.76
GILD 150918P00099500 P 09/18/15 99.5 1.77 1.91
GILD 150918P00100000 P 09/18/15 100.0 1.90 2.06
GILD 150918P00101000 P 09/18/15 101.0 2.20 2.36
GILD 150918P00102000 P 09/18/15 102.0 2.52 2.68
GILD 150918P00103000 P 09/18/15 103.0 2.87 3.05
GILD 150918P00104000 P 09/18/15 104.0 3.30 3.45
GILD 150918P00105000 P 09/18/15 105.0 3.75 3.90
GILD 150918P00106000 P 09/18/15 106.0 4.25 4.45
GILD 150918P00107000 P 09/18/15 107.0 4.75 5.00
GILD 150918P00108000 P 09/18/15 108.0 5.35 5.60
GILD 150918P00109000 P 09/18/15 109.0 5.90 6.25
GILD 150918P00110000 P 09/18/15 110.0 6.60 6.95
GILD 150918P00111000 P 09/18/15 111.0 7.30 7.70
GILD 150918P00112000 P 09/18/15 112.0 7.70 8.45
GILD 150918P00113000 P 09/18/15 113.0 8.80 9.30
GILD 150918P00114000 P 09/18/15 114.0 9.50 10.35
GILD 150918P00115000 P 09/18/15 115.0 10.40 11.30
GILD 150918P00116000 P 09/18/15 116.0 10.00 12.20
GILD 150918P00117000 P 09/18/15 117.0 10.95 13.25
GILD 150918P00118000 P 09/18/15 118.0 11.85 14.10
GILD 150918P00119000 P 09/18/15 119.0 12.85 15.05
GILD 150918P00120000 P 09/18/15 120.0 13.85 16.00
GILD 150918P00121000 P 09/18/15 121.0 14.95 16.95
GILD 150918P00122000 P 09/18/15 122.0 15.80 18.00
GILD 150918P00123000 P 09/18/15 123.0 16.80 18.95
GILD 150918P00124000 P 09/18/15 124.0 17.75 19.95
GILD 150918P00125000 P 09/18/15 125.0 18.70 20.95
GILD 150918P00126000 P 09/18/15 126.0 19.70 22.55
GILD 150918P00127000 P 09/18/15 127.0 20.65 23.75
GILD 150918P00128000 P 09/18/15 128.0 21.75 24.75
GILD 150918P00129000 P 09/18/15 129.0 22.70 26.05
GILD 150918P00130000 P 09/18/15 130.0 23.70 27.05
GILD 150918P00131000 P 09/18/15 131.0 24.70 27.85
GILD 150918P00132000 P 09/18/15 132.0 25.70 28.75
GILD 150918P00133000 P 09/18/15 133.0 26.70 30.05
GILD 150918P00134000 P 09/18/15 134.0 27.70 31.05
GILD 150918P00135000 P 09/18/15 135.0 28.55 32.00
GILD 150918P00136000 P 09/18/15 136.0 29.65 32.75
GILD 150918P00140000 P 09/18/15 140.0 33.65 36.70
GILD 150918P00145000 P 09/18/15 145.0 38.60 42.05
GILD 150918P00150000 P 09/18/15 150.0 43.60 47.10
GILD 150918P00155000 P 09/18/15 155.0 48.65 52.05
GILD 150918P00160000 P 09/18/15 160.0 53.65 57.05
GILD 150918P00165000 P 09/18/15 165.0 58.65 61.85
GILD 150925C00070000 C 09/25/15 70.0 32.95 36.80
GILD 150925C00075000 C 09/25/15 75.0 28.15 31.85
GILD 150925C00080000 C 09/25/15 80.0 24.60 26.65
GILD 150925C00085000 C 09/25/15 85.0 19.65 21.95
GILD 150925C00090000 C 09/25/15 90.0 15.10 17.05
GILD 150925C00095000 C 09/25/15 95.0 10.65 12.65
GILD 150925C00100000 C 09/25/15 100.0 6.85 8.00
GILD 150925C00101000 C 09/25/15 101.0 6.15 6.95
GILD 150925C00102000 C 09/25/15 102.0 5.50 6.25
GILD 150925C00103000 C 09/25/15 103.0 5.00 6.30
GILD 150925C00104000 C 09/25/15 104.0 4.40 4.70
GILD 150925C00105000 C 09/25/15 105.0 3.90 4.30
GILD 150925C00106000 C 09/25/15 106.0 3.35 3.60
GILD 150925C00107000 C 09/25/15 107.0 2.92 3.15
GILD 150925C00108000 C 09/25/15 108.0 2.46 2.73
GILD 150925C00109000 C 09/25/15 109.0 2.10 2.34
GILD 150925C00110000 C 09/25/15 110.0 1.78 1.97
GILD 150925C00111000 C 09/25/15 111.0 1.46 1.64
GILD 150925C00112000 C 09/25/15 112.0 1.30 1.37
GILD 150925C00113000 C 09/25/15 113.0 1.02 1.15
GILD 150925C00114000 C 09/25/15 114.0 0.83 0.97
GILD 150925C00115000 C 09/25/15 115.0 0.68 0.84
GILD 150925C00116000 C 09/25/15 116.0 0.55 0.68
GILD 150925C00117000 C 09/25/15 117.0 0.43 0.79
GILD 150925C00118000 C 09/25/15 118.0 0.36 0.46
GILD 150925C00119000 C 09/25/15 119.0 0.28 0.45
GILD 150925C00120000 C 09/25/15 120.0 0.19 0.58
GILD 150925C00121000 C 09/25/15 121.0 0.11 0.54
GILD 150925C00122000 C 09/25/15 122.0 0.05 0.50
GILD 150925C00123000 C 09/25/15 123.0 0.10 0.46
GILD 150925C00124000 C 09/25/15 124.0 0.00 0.50
GILD 150925C00125000 C 09/25/15 125.0 0.07 0.19
GILD 150925C00126000 C 09/25/15 126.0 0.00 0.50
GILD 150925C00127000 C 09/25/15 127.0 0.00 0.50
GILD 150925C00128000 C 09/25/15 128.0 0.00 0.38
GILD 150925C00129000 C 09/25/15 129.0 0.00 0.38
GILD 150925C00130000 C 09/25/15 130.0 0.00 0.28
GILD 150925C00131000 C 09/25/15 131.0 0.00 0.38
GILD 150925C00132000 C 09/25/15 132.0 0.03 0.43
GILD 150925C00133000 C 09/25/15 133.0 0.00 0.38
GILD 150925C00134000 C 09/25/15 134.0 0.00 0.37
GILD 150925C00135000 C 09/25/15 135.0 0.00 0.19
GILD 150925C00136000 C 09/25/15 136.0 0.00 0.32
GILD 150925C00137000 C 09/25/15 137.0 0.00 0.32
GILD 150925C00138000 C 09/25/15 138.0 0.00 0.30
GILD 150925C00140000 C 09/25/15 140.0 0.00 0.28
GILD 150925P00070000 P 09/25/15 70.0 0.00 0.50
GILD 150925P00075000 P 09/25/15 75.0 0.00 0.50
GILD 150925P00080000 P 09/25/15 80.0 0.03 0.50
GILD 150925P00085000 P 09/25/15 85.0 0.14 0.60
GILD 150925P00090000 P 09/25/15 90.0 0.67 0.84
GILD 150925P00095000 P 09/25/15 95.0 1.27 1.42
GILD 150925P00100000 P 09/25/15 100.0 2.35 2.61
GILD 150925P00101000 P 09/25/15 101.0 2.65 2.93
GILD 150925P00102000 P 09/25/15 102.0 2.93 3.25
GILD 150925P00103000 P 09/25/15 103.0 3.35 3.75
GILD 150925P00104000 P 09/25/15 104.0 3.65 4.20
GILD 150925P00105000 P 09/25/15 105.0 4.20 4.50
GILD 150925P00106000 P 09/25/15 106.0 4.70 5.00
GILD 150925P00107000 P 09/25/15 107.0 5.05 5.50
GILD 150925P00108000 P 09/25/15 108.0 5.15 6.15
GILD 150925P00109000 P 09/25/15 109.0 5.85 6.75
GILD 150925P00110000 P 09/25/15 110.0 6.85 7.40
GILD 150925P00111000 P 09/25/15 111.0 6.90 8.15
GILD 150925P00112000 P 09/25/15 112.0 7.95 8.90
GILD 150925P00113000 P 09/25/15 113.0 8.85 9.90
GILD 150925P00114000 P 09/25/15 114.0 9.15 10.65
GILD 150925P00115000 P 09/25/15 115.0 10.40 11.80
GILD 150925P00116000 P 09/25/15 116.0 10.45 12.50
GILD 150925P00117000 P 09/25/15 117.0 11.20 13.40
GILD 150925P00118000 P 09/25/15 118.0 12.10 14.30
GILD 150925P00119000 P 09/25/15 119.0 13.05 15.40
GILD 150925P00120000 P 09/25/15 120.0 14.00 16.30
GILD 150925P00121000 P 09/25/15 121.0 15.15 17.45
GILD 150925P00122000 P 09/25/15 122.0 16.05 18.70
GILD 150925P00123000 P 09/25/15 123.0 17.05 19.20
GILD 150925P00124000 P 09/25/15 124.0 17.95 20.45
GILD 150925P00125000 P 09/25/15 125.0 18.95 21.20
GILD 150925P00126000 P 09/25/15 126.0 19.80 22.40
GILD 150925P00127000 P 09/25/15 127.0 20.80 23.40
GILD 150925P00128000 P 09/25/15 128.0 21.80 24.30
GILD 150925P00129000 P 09/25/15 129.0 22.80 25.15
GILD 150925P00130000 P 09/25/15 130.0 23.75 26.50
GILD 150925P00131000 P 09/25/15 131.0 24.75 27.40
GILD 150925P00132000 P 09/25/15 132.0 25.75 28.60
GILD 150925P00133000 P 09/25/15 133.0 26.75 29.50
GILD 150925P00134000 P 09/25/15 134.0 27.75 30.30
GILD 150925P00135000 P 09/25/15 135.0 28.70 31.80
GILD 150925P00136000 P 09/25/15 136.0 29.70 32.40
GILD 150925P00137000 P 09/25/15 137.0 30.70 33.40
GILD 150925P00138000 P 09/25/15 138.0 31.70 34.40
GILD 150925P00140000 P 09/25/15 140.0 33.70 36.95
GILD 151002C00070000 C 10/02/15 70.0 32.75 36.80
GILD 151002C00075000 C 10/02/15 75.0 29.25 31.85
GILD 151002C00080000 C 10/02/15 80.0 24.45 26.90
GILD 151002C00085000 C 10/02/15 85.0 19.85 22.00
GILD 151002C00090000 C 10/02/15 90.0 15.10 17.25
GILD 151002C00095000 C 10/02/15 95.0 10.85 12.75
GILD 151002C00100000 C 10/02/15 100.0 6.95 7.90
GILD 151002C00101000 C 10/02/15 101.0 6.35 7.25
GILD 151002C00102000 C 10/02/15 102.0 5.70 6.50
GILD 151002C00103000 C 10/02/15 103.0 5.20 5.85
GILD 151002C00104000 C 10/02/15 104.0 4.60 5.25
GILD 151002C00105000 C 10/02/15 105.0 4.20 4.50
GILD 151002C00106000 C 10/02/15 106.0 3.70 4.00
GILD 151002C00107000 C 10/02/15 107.0 3.25 3.70
GILD 151002C00108000 C 10/02/15 108.0 2.72 3.45
GILD 151002C00109000 C 10/02/15 109.0 2.40 3.60
GILD 151002C00110000 C 10/02/15 110.0 2.05 2.93
GILD 151002C00111000 C 10/02/15 111.0 1.80 2.05
GILD 151002C00112000 C 10/02/15 112.0 1.49 2.38
GILD 151002C00113000 C 10/02/15 113.0 1.26 1.61
GILD 151002C00114000 C 10/02/15 114.0 1.05 1.56
GILD 151002C00115000 C 10/02/15 115.0 0.89 1.13
GILD 151002C00116000 C 10/02/15 116.0 0.73 0.96
GILD 151002C00117000 C 10/02/15 117.0 0.60 0.84
GILD 151002C00118000 C 10/02/15 118.0 0.49 0.67
GILD 151002C00119000 C 10/02/15 119.0 0.39 0.73
GILD 151002C00120000 C 10/02/15 120.0 0.33 0.50
GILD 151002C00121000 C 10/02/15 121.0 0.27 0.65
GILD 151002C00122000 C 10/02/15 122.0 0.19 0.59
GILD 151002C00123000 C 10/02/15 123.0 0.12 0.52
GILD 151002C00124000 C 10/02/15 124.0 0.06 0.50
GILD 151002C00125000 C 10/02/15 125.0 0.01 0.50
GILD 151002C00126000 C 10/02/15 126.0 0.00 0.50
GILD 151002C00127000 C 10/02/15 127.0 0.00 0.50
GILD 151002C00128000 C 10/02/15 128.0 0.00 0.50
GILD 151002C00129000 C 10/02/15 129.0 0.00 0.50
GILD 151002C00130000 C 10/02/15 130.0 0.00 0.29
GILD 151002C00135000 C 10/02/15 135.0 0.00 0.17
GILD 151002C00140000 C 10/02/15 140.0 0.00 0.31
GILD 151002P00070000 P 10/02/15 70.0 0.00 0.50
GILD 151002P00075000 P 10/02/15 75.0 0.02 0.50
GILD 151002P00080000 P 10/02/15 80.0 0.11 0.53
GILD 151002P00085000 P 10/02/15 85.0 0.25 0.69
GILD 151002P00090000 P 10/02/15 90.0 0.56 0.98
GILD 151002P00095000 P 10/02/15 95.0 1.13 1.70
GILD 151002P00100000 P 10/02/15 100.0 2.52 2.99
GILD 151002P00101000 P 10/02/15 101.0 2.30 3.30
GILD 151002P00102000 P 10/02/15 102.0 3.10 3.65
GILD 151002P00103000 P 10/02/15 103.0 3.50 4.10
GILD 151002P00104000 P 10/02/15 104.0 3.90 4.45
GILD 151002P00105000 P 10/02/15 105.0 4.40 4.85
GILD 151002P00106000 P 10/02/15 106.0 5.00 5.40
GILD 151002P00107000 P 10/02/15 107.0 5.20 6.10
GILD 151002P00108000 P 10/02/15 108.0 5.80 6.70
GILD 151002P00109000 P 10/02/15 109.0 5.80 7.35
GILD 151002P00110000 P 10/02/15 110.0 6.05 8.00
GILD 151002P00111000 P 10/02/15 111.0 7.05 8.70
GILD 151002P00112000 P 10/02/15 112.0 8.45 9.45
GILD 151002P00113000 P 10/02/15 113.0 8.30 10.20
GILD 151002P00114000 P 10/02/15 114.0 9.25 10.95
GILD 151002P00115000 P 10/02/15 115.0 10.80 12.05
GILD 151002P00116000 P 10/02/15 116.0 10.55 12.75
GILD 151002P00117000 P 10/02/15 117.0 11.40 13.70
GILD 151002P00118000 P 10/02/15 118.0 12.30 14.70
GILD 151002P00119000 P 10/02/15 119.0 13.15 15.65
GILD 151002P00120000 P 10/02/15 120.0 14.10 16.55
GILD 151002P00121000 P 10/02/15 121.0 15.05 17.50
GILD 151002P00122000 P 10/02/15 122.0 15.95 18.30
GILD 151002P00123000 P 10/02/15 123.0 16.90 19.95
GILD 151002P00124000 P 10/02/15 124.0 17.90 21.15
GILD 151002P00125000 P 10/02/15 125.0 18.80 21.60
GILD 151002P00126000 P 10/02/15 126.0 20.00 22.85
GILD 151002P00127000 P 10/02/15 127.0 20.80 23.45
GILD 151002P00128000 P 10/02/15 128.0 21.80 24.20
GILD 151002P00129000 P 10/02/15 129.0 22.75 25.35
GILD 151002P00130000 P 10/02/15 130.0 23.70 26.45
GILD 151002P00135000 P 10/02/15 135.0 28.75 31.35
GILD 151002P00140000 P 10/02/15 140.0 33.65 36.65
GILD 151009C00080000 C 10/09/15 80.0 24.30 26.75
GILD 151009C00085000 C 10/09/15 85.0 19.85 22.10
GILD 151009C00090000 C 10/09/15 90.0 15.20 17.25
GILD 151009C00094500 C 10/09/15 94.5 11.35 13.40
GILD 151009C00095000 C 10/09/15 95.0 10.90 13.00
GILD 151009C00095500 C 10/09/15 95.5 10.45 12.45
GILD 151009C00096000 C 10/09/15 96.0 10.25 11.95
GILD 151009C00096500 C 10/09/15 96.5 9.85 11.80
GILD 151009C00097000 C 10/09/15 97.0 9.50 11.00
GILD 151009C00097500 C 10/09/15 97.5 9.05 10.50
GILD 151009C00098000 C 10/09/15 98.0 8.75 10.00
GILD 151009C00098500 C 10/09/15 98.5 8.35 9.50
GILD 151009C00099000 C 10/09/15 99.0 8.00 9.00
GILD 151009C00099500 C 10/09/15 99.5 7.65 8.65
GILD 151009C00100000 C 10/09/15 100.0 7.35 8.25
GILD 151009C00101000 C 10/09/15 101.0 6.65 7.55
GILD 151009C00102000 C 10/09/15 102.0 6.10 6.90
GILD 151009C00103000 C 10/09/15 103.0 5.55 6.25
GILD 151009C00104000 C 10/09/15 104.0 5.00 5.70
GILD 151009C00105000 C 10/09/15 105.0 4.60 4.90
GILD 151009C00106000 C 10/09/15 106.0 4.00 4.45
GILD 151009C00107000 C 10/09/15 107.0 3.55 4.05
GILD 151009C00108000 C 10/09/15 108.0 3.15 3.65
GILD 151009C00109000 C 10/09/15 109.0 2.72 3.40
GILD 151009C00110000 C 10/09/15 110.0 2.47 2.75
GILD 151009C00111000 C 10/09/15 111.0 2.11 2.69
GILD 151009C00112000 C 10/09/15 112.0 1.82 2.38
GILD 151009C00113000 C 10/09/15 113.0 1.57 2.20
GILD 151009C00114000 C 10/09/15 114.0 1.36 1.56
GILD 151009C00115000 C 10/09/15 115.0 1.15 1.45
GILD 151009C00116000 C 10/09/15 116.0 0.96 1.22
GILD 151009C00117000 C 10/09/15 117.0 0.83 0.98
GILD 151009C00118000 C 10/09/15 118.0 0.71 0.82
GILD 151009C00119000 C 10/09/15 119.0 0.56 0.76
GILD 151009C00120000 C 10/09/15 120.0 0.46 0.59
GILD 151009C00125000 C 10/09/15 125.0 0.14 0.30
GILD 151009C00130000 C 10/09/15 130.0 0.00 0.24
GILD 151009P00080000 P 10/09/15 80.0 0.18 0.63
GILD 151009P00085000 P 10/09/15 85.0 0.37 0.78
GILD 151009P00090000 P 10/09/15 90.0 0.96 1.21
GILD 151009P00094500 P 10/09/15 94.5 1.51 1.92
GILD 151009P00095000 P 10/09/15 95.0 1.68 2.00
GILD 151009P00095500 P 10/09/15 95.5 1.83 2.11
GILD 151009P00096000 P 10/09/15 96.0 1.88 2.20
GILD 151009P00096500 P 10/09/15 96.5 1.97 2.34
GILD 151009P00097000 P 10/09/15 97.0 2.13 2.47
GILD 151009P00097500 P 10/09/15 97.5 2.19 2.59
GILD 151009P00098000 P 10/09/15 98.0 2.35 2.72
GILD 151009P00098500 P 10/09/15 98.5 2.50 2.84
GILD 151009P00099000 P 10/09/15 99.0 2.62 2.98
GILD 151009P00099500 P 10/09/15 99.5 2.76 3.15
GILD 151009P00100000 P 10/09/15 100.0 2.98 3.25
GILD 151009P00101000 P 10/09/15 101.0 2.96 3.65
GILD 151009P00102000 P 10/09/15 102.0 3.15 4.10
GILD 151009P00103000 P 10/09/15 103.0 3.70 4.50
GILD 151009P00104000 P 10/09/15 104.0 4.45 4.80
GILD 151009P00105000 P 10/09/15 105.0 4.90 5.25
GILD 151009P00106000 P 10/09/15 106.0 5.40 5.75
GILD 151009P00107000 P 10/09/15 107.0 5.60 6.40
GILD 151009P00108000 P 10/09/15 108.0 6.25 7.00
GILD 151009P00109000 P 10/09/15 109.0 5.95 7.60
GILD 151009P00110000 P 10/09/15 110.0 6.45 8.25
GILD 151009P00111000 P 10/09/15 111.0 7.05 9.00
GILD 151009P00112000 P 10/09/15 112.0 7.75 9.65
GILD 151009P00113000 P 10/09/15 113.0 9.40 10.40
GILD 151009P00114000 P 10/09/15 114.0 9.30 11.25
GILD 151009P00115000 P 10/09/15 115.0 10.05 12.25
GILD 151009P00116000 P 10/09/15 116.0 10.90 12.80
GILD 151009P00117000 P 10/09/15 117.0 11.70 14.00
GILD 151009P00118000 P 10/09/15 118.0 12.60 14.85
GILD 151009P00119000 P 10/09/15 119.0 13.40 15.65
GILD 151009P00120000 P 10/09/15 120.0 14.35 16.70
GILD 151009P00125000 P 10/09/15 125.0 18.85 21.45
GILD 151009P00130000 P 10/09/15 130.0 23.75 26.50
GILD 151016C00070000 C 10/16/15 70.0 33.90 36.70
GILD 151016C00075000 C 10/16/15 75.0 29.45 31.05
GILD 151016C00080000 C 10/16/15 80.0 24.80 26.95
GILD 151016C00085000 C 10/16/15 85.0 20.05 22.05
GILD 151016C00090000 C 10/16/15 90.0 15.55 17.50
GILD 151016C00092500 C 10/16/15 92.5 13.35 15.35
GILD 151016C00095000 C 10/16/15 95.0 11.35 13.20
GILD 151016C00097500 C 10/16/15 97.5 9.45 10.45
GILD 151016C00100000 C 10/16/15 100.0 7.90 8.30
GILD 151016C00105000 C 10/16/15 105.0 5.05 5.25
GILD 151016C00110000 C 10/16/15 110.0 2.84 2.99
GILD 151016C00115000 C 10/16/15 115.0 1.43 1.54
GILD 151016C00120000 C 10/16/15 120.0 0.66 0.71
GILD 151016C00125000 C 10/16/15 125.0 0.26 0.34
GILD 151016C00130000 C 10/16/15 130.0 0.10 0.16
GILD 151016C00135000 C 10/16/15 135.0 0.03 0.12
GILD 151016C00140000 C 10/16/15 140.0 0.00 0.13
GILD 151016C00145000 C 10/16/15 145.0 0.00 0.11
GILD 151016C00150000 C 10/16/15 150.0 0.00 0.11
GILD 151016C00155000 C 10/16/15 155.0 0.00 0.11
GILD 151016C00160000 C 10/16/15 160.0 0.00 0.11
GILD 151016P00070000 P 10/16/15 70.0 0.08 0.25
GILD 151016P00075000 P 10/16/15 75.0 0.17 0.35
GILD 151016P00080000 P 10/16/15 80.0 0.34 0.49
GILD 151016P00085000 P 10/16/15 85.0 0.73 0.80
GILD 151016P00090000 P 10/16/15 90.0 1.20 1.32
GILD 151016P00092500 P 10/16/15 92.5 1.51 1.71
GILD 151016P00095000 P 10/16/15 95.0 2.04 2.18
GILD 151016P00097500 P 10/16/15 97.5 2.63 2.78
GILD 151016P00100000 P 10/16/15 100.0 3.40 3.50
GILD 151016P00105000 P 10/16/15 105.0 5.45 5.55
GILD 151016P00110000 P 10/16/15 110.0 8.00 8.40
GILD 151016P00115000 P 10/16/15 115.0 11.45 12.00
GILD 151016P00120000 P 10/16/15 120.0 14.30 16.65
GILD 151016P00125000 P 10/16/15 125.0 18.95 21.25
GILD 151016P00130000 P 10/16/15 130.0 23.80 26.05
GILD 151016P00135000 P 10/16/15 135.0 30.20 30.60
GILD 151016P00140000 P 10/16/15 140.0 33.80 36.65
GILD 151016P00145000 P 10/16/15 145.0 38.60 42.10
GILD 151016P00150000 P 10/16/15 150.0 43.65 47.05
GILD 151016P00155000 P 10/16/15 155.0 48.65 51.70
GILD 151016P00160000 P 10/16/15 160.0 53.60 57.10
GILD 151120C00055000 C 11/20/15 55.0 48.40 51.15
GILD 151120C00060000 C 11/20/15 60.0 43.70 46.15
GILD 151120C00065000 C 11/20/15 65.0 39.00 41.60
GILD 151120C00070000 C 11/20/15 70.0 34.35 36.00
GILD 151120C00075000 C 11/20/15 75.0 29.70 31.00
GILD 151120C00080000 C 11/20/15 80.0 25.10 27.35
GILD 151120C00085000 C 11/20/15 85.0 20.85 22.75
GILD 151120C00090000 C 11/20/15 90.0 16.60 18.00
GILD 151120C00092500 C 11/20/15 92.5 14.65 16.55
GILD 151120C00095000 C 11/20/15 95.0 12.80 14.30
GILD 151120C00097500 C 11/20/15 97.5 11.30 11.60
GILD 151120C00100000 C 11/20/15 100.0 9.65 9.95
GILD 151120C00105000 C 11/20/15 105.0 6.85 7.00
GILD 151120C00110000 C 11/20/15 110.0 4.55 4.70
GILD 151120C00115000 C 11/20/15 115.0 2.90 3.05
GILD 151120C00120000 C 11/20/15 120.0 1.73 1.84
GILD 151120C00125000 C 11/20/15 125.0 0.99 1.10
GILD 151120C00130000 C 11/20/15 130.0 0.56 0.62
GILD 151120C00135000 C 11/20/15 135.0 0.26 0.35
GILD 151120C00140000 C 11/20/15 140.0 0.12 0.20
GILD 151120C00145000 C 11/20/15 145.0 0.00 0.13
GILD 151120C00150000 C 11/20/15 150.0 0.00 0.14
GILD 151120C00155000 C 11/20/15 155.0 0.00 0.11
GILD 151120P00055000 P 11/20/15 55.0 0.03 0.18
GILD 151120P00060000 P 11/20/15 60.0 0.08 0.24
GILD 151120P00065000 P 11/20/15 65.0 0.17 0.34
GILD 151120P00070000 P 11/20/15 70.0 0.32 0.43
GILD 151120P00075000 P 11/20/15 75.0 0.57 0.67
GILD 151120P00080000 P 11/20/15 80.0 0.94 1.03
GILD 151120P00085000 P 11/20/15 85.0 1.45 1.58
GILD 151120P00090000 P 11/20/15 90.0 2.22 2.38
GILD 151120P00092500 P 11/20/15 92.5 2.73 2.92
GILD 151120P00095000 P 11/20/15 95.0 3.40 3.55
GILD 151120P00097500 P 11/20/15 97.5 4.10 4.30
GILD 151120P00100000 P 11/20/15 100.0 4.95 5.15
GILD 151120P00105000 P 11/20/15 105.0 7.05 7.35
GILD 151120P00110000 P 11/20/15 110.0 9.65 10.05
GILD 151120P00115000 P 11/20/15 115.0 13.00 13.40
GILD 151120P00120000 P 11/20/15 120.0 16.90 17.45
GILD 151120P00125000 P 11/20/15 125.0 20.60 21.70
GILD 151120P00130000 P 11/20/15 130.0 24.15 26.55
GILD 151120P00135000 P 11/20/15 135.0 28.95 31.35
GILD 151120P00140000 P 11/20/15 140.0 33.90 36.20
GILD 151120P00145000 P 11/20/15 145.0 38.95 41.00
GILD 151120P00150000 P 11/20/15 150.0 43.75 46.20
GILD 151120P00155000 P 11/20/15 155.0 48.65 52.05
GILD 160115C00035000 C 01/15/16 35.0 69.70 71.75
GILD 160115C00040000 C 01/15/16 40.0 63.15 66.80
GILD 160115C00045000 C 01/15/16 45.0 58.40 61.15
GILD 160115C00050000 C 01/15/16 50.0 53.50 56.15
GILD 160115C00055000 C 01/15/16 55.0 48.70 51.15
GILD 160115C00057500 C 01/15/16 57.5 46.20 48.55
GILD 160115C00060000 C 01/15/16 60.0 43.10 46.60
GILD 160115C00062500 C 01/15/16 62.5 41.75 43.60
GILD 160115C00065000 C 01/15/16 65.0 38.75 41.05
GILD 160115C00067500 C 01/15/16 67.5 35.80 39.50
GILD 160115C00070000 C 01/15/16 70.0 34.25 36.30
GILD 160115C00072500 C 01/15/16 72.5 32.50 33.80
GILD 160115C00075000 C 01/15/16 75.0 30.20 31.35
GILD 160115C00077500 C 01/15/16 77.5 27.95 30.00
GILD 160115C00080000 C 01/15/16 80.0 25.65 27.75
GILD 160115C00082500 C 01/15/16 82.5 23.60 25.60
GILD 160115C00085000 C 01/15/16 85.0 21.50 23.50
GILD 160115C00087500 C 01/15/16 87.5 19.50 21.45
GILD 160115C00090000 C 01/15/16 90.0 18.00 19.25
GILD 160115C00092500 C 01/15/16 92.5 15.95 16.60
GILD 160115C00095000 C 01/15/16 95.0 14.25 14.95
GILD 160115C00097500 C 01/15/16 97.5 12.60 12.90
GILD 160115C00100000 C 01/15/16 100.0 11.10 11.25
GILD 160115C00105000 C 01/15/16 105.0 8.40 8.45
GILD 160115C00110000 C 01/15/16 110.0 6.10 6.20
GILD 160115C00115000 C 01/15/16 115.0 4.25 4.40
GILD 160115C00120000 C 01/15/16 120.0 2.90 2.98
GILD 160115C00125000 C 01/15/16 125.0 1.91 2.09
GILD 160115C00130000 C 01/15/16 130.0 1.18 1.31
GILD 160115C00135000 C 01/15/16 135.0 0.75 0.88
GILD 160115C00140000 C 01/15/16 140.0 0.46 0.60
GILD 160115C00145000 C 01/15/16 145.0 0.27 0.39
GILD 160115C00150000 C 01/15/16 150.0 0.13 0.24
GILD 160115C00155000 C 01/15/16 155.0 0.06 0.17
GILD 160115C00160000 C 01/15/16 160.0 0.05 0.16
GILD 160115C00165000 C 01/15/16 165.0 0.00 0.12
GILD 160115C00170000 C 01/15/16 170.0 0.00 0.12
GILD 160115P00035000 P 01/15/16 35.0 0.01 0.11
GILD 160115P00040000 P 01/15/16 40.0 0.01 0.12
GILD 160115P00045000 P 01/15/16 45.0 0.02 0.16
GILD 160115P00050000 P 01/15/16 50.0 0.07 0.22
GILD 160115P00055000 P 01/15/16 55.0 0.14 0.31
GILD 160115P00057500 P 01/15/16 57.5 0.20 0.37
GILD 160115P00060000 P 01/15/16 60.0 0.26 0.40
GILD 160115P00062500 P 01/15/16 62.5 0.39 0.51
GILD 160115P00065000 P 01/15/16 65.0 0.49 0.60
GILD 160115P00067500 P 01/15/16 67.5 0.61 0.71
GILD 160115P00070000 P 01/15/16 70.0 0.76 0.86
GILD 160115P00072500 P 01/15/16 72.5 0.93 1.03
GILD 160115P00075000 P 01/15/16 75.0 1.13 1.25
GILD 160115P00077500 P 01/15/16 77.5 1.36 1.51
GILD 160115P00080000 P 01/15/16 80.0 1.60 1.82
GILD 160115P00082500 P 01/15/16 82.5 1.94 2.14
GILD 160115P00085000 P 01/15/16 85.0 2.49 2.56
GILD 160115P00087500 P 01/15/16 87.5 2.97 3.05
GILD 160115P00090000 P 01/15/16 90.0 3.50 3.60
GILD 160115P00092500 P 01/15/16 92.5 4.00 4.25
GILD 160115P00095000 P 01/15/16 95.0 4.75 5.00
GILD 160115P00097500 P 01/15/16 97.5 5.60 5.85
GILD 160115P00100000 P 01/15/16 100.0 6.60 6.80
GILD 160115P00105000 P 01/15/16 105.0 8.80 9.05
GILD 160115P00110000 P 01/15/16 110.0 11.50 11.80
GILD 160115P00115000 P 01/15/16 115.0 14.70 15.05
GILD 160115P00120000 P 01/15/16 120.0 18.30 18.85
GILD 160115P00125000 P 01/15/16 125.0 22.35 22.90
GILD 160115P00130000 P 01/15/16 130.0 25.30 27.30
GILD 160115P00135000 P 01/15/16 135.0 29.90 31.85
GILD 160115P00140000 P 01/15/16 140.0 34.65 36.60
GILD 160115P00145000 P 01/15/16 145.0 39.15 41.75
GILD 160115P00150000 P 01/15/16 150.0 44.05 47.00
GILD 160115P00155000 P 01/15/16 155.0 48.95 51.30
GILD 160115P00160000 P 01/15/16 160.0 53.95 56.55
GILD 160115P00165000 P 01/15/16 165.0 58.80 61.45
GILD 160115P00170000 P 01/15/16 170.0 63.80 67.10
GILD 160219C00055000 C 02/19/16 55.0 48.10 51.80
GILD 160219C00060000 C 02/19/16 60.0 43.35 46.90
GILD 160219C00065000 C 02/19/16 65.0 38.50 42.05
GILD 160219C00070000 C 02/19/16 70.0 35.05 37.35
GILD 160219C00075000 C 02/19/16 75.0 30.50 32.80
GILD 160219C00080000 C 02/19/16 80.0 26.25 28.25
GILD 160219C00085000 C 02/19/16 85.0 22.15 24.15
GILD 160219C00090000 C 02/19/16 90.0 18.35 20.25
GILD 160219C00092500 C 02/19/16 92.5 16.25 19.00
GILD 160219C00095000 C 02/19/16 95.0 14.85 17.35
GILD 160219C00097500 C 02/19/16 97.5 13.40 13.95
GILD 160219C00100000 C 02/19/16 100.0 11.90 12.40
GILD 160219C00105000 C 02/19/16 105.0 9.30 9.70
GILD 160219C00110000 C 02/19/16 110.0 6.90 7.40
GILD 160219C00115000 C 02/19/16 115.0 5.25 5.50
GILD 160219C00120000 C 02/19/16 120.0 3.75 3.90
GILD 160219C00125000 C 02/19/16 125.0 2.55 2.82
GILD 160219C00130000 C 02/19/16 130.0 1.75 1.90
GILD 160219C00135000 C 02/19/16 135.0 1.10 1.40
GILD 160219C00140000 C 02/19/16 140.0 0.69 1.02
GILD 160219C00145000 C 02/19/16 145.0 0.51 0.72
GILD 160219C00150000 C 02/19/16 150.0 0.32 0.50
GILD 160219C00155000 C 02/19/16 155.0 0.18 0.35
GILD 160219C00160000 C 02/19/16 160.0 0.07 0.26
GILD 160219C00165000 C 02/19/16 165.0 0.00 0.21
GILD 160219C00170000 C 02/19/16 170.0 0.00 0.17
GILD 160219P00055000 P 02/19/16 55.0 0.23 0.48
GILD 160219P00060000 P 02/19/16 60.0 0.39 0.64
GILD 160219P00065000 P 02/19/16 65.0 0.62 0.72
GILD 160219P00070000 P 02/19/16 70.0 0.94 1.12
GILD 160219P00075000 P 02/19/16 75.0 1.42 1.60
GILD 160219P00080000 P 02/19/16 80.0 2.06 2.26
GILD 160219P00085000 P 02/19/16 85.0 2.91 3.15
GILD 160219P00090000 P 02/19/16 90.0 4.00 4.35
GILD 160219P00092500 P 02/19/16 92.5 4.70 5.05
GILD 160219P00095000 P 02/19/16 95.0 5.45 5.85
GILD 160219P00097500 P 02/19/16 97.5 6.35 6.75
GILD 160219P00100000 P 02/19/16 100.0 7.30 7.75
GILD 160219P00105000 P 02/19/16 105.0 9.55 10.05
GILD 160219P00110000 P 02/19/16 110.0 12.25 12.70
GILD 160219P00115000 P 02/19/16 115.0 15.40 15.90
GILD 160219P00120000 P 02/19/16 120.0 18.90 19.45
GILD 160219P00125000 P 02/19/16 125.0 22.80 23.30
GILD 160219P00130000 P 02/19/16 130.0 25.75 27.75
GILD 160219P00135000 P 02/19/16 135.0 30.05 32.35
GILD 160219P00140000 P 02/19/16 140.0 34.75 36.80
GILD 160219P00145000 P 02/19/16 145.0 39.35 41.85
GILD 160219P00150000 P 02/19/16 150.0 44.15 46.50
GILD 160219P00155000 P 02/19/16 155.0 49.00 52.15
GILD 160219P00160000 P 02/19/16 160.0 53.85 57.05
GILD 160219P00165000 P 02/19/16 165.0 58.80 61.50
GILD 160219P00170000 P 02/19/16 170.0 63.75 66.40
GILD 170120C00050000 C 01/20/17 50.0 55.20 57.60
GILD 170120C00055000 C 01/20/17 55.0 49.00 52.80
GILD 170120C00060000 C 01/20/17 60.0 45.40 48.30
GILD 170120C00065000 C 01/20/17 65.0 41.00 44.00
GILD 170120C00070000 C 01/20/17 70.0 37.10 40.20
GILD 170120C00075000 C 01/20/17 75.0 33.05 36.20
GILD 170120C00080000 C 01/20/17 80.0 30.00 32.10
GILD 170120C00085000 C 01/20/17 85.0 25.95 29.00
GILD 170120C00087500 C 01/20/17 87.5 24.35 26.95
GILD 170120C00090000 C 01/20/17 90.0 22.85 24.50
GILD 170120C00092500 C 01/20/17 92.5 21.45 22.55
GILD 170120C00095000 C 01/20/17 95.0 20.40 20.90
GILD 170120C00097500 C 01/20/17 97.5 19.05 19.50
GILD 170120C00100000 C 01/20/17 100.0 17.85 18.20
GILD 170120C00105000 C 01/20/17 105.0 15.30 15.70
GILD 170120C00110000 C 01/20/17 110.0 13.10 13.55
GILD 170120C00115000 C 01/20/17 115.0 11.15 11.55
GILD 170120C00120000 C 01/20/17 120.0 8.95 9.90
GILD 170120C00125000 C 01/20/17 125.0 7.95 8.35
GILD 170120C00130000 C 01/20/17 130.0 6.65 7.05
GILD 170120C00135000 C 01/20/17 135.0 5.50 5.90
GILD 170120C00140000 C 01/20/17 140.0 4.55 4.90
GILD 170120C00145000 C 01/20/17 145.0 3.75 4.10
GILD 170120C00150000 C 01/20/17 150.0 3.10 3.30
GILD 170120C00155000 C 01/20/17 155.0 2.24 2.85
GILD 170120C00160000 C 01/20/17 160.0 1.85 2.33
GILD 170120C00165000 C 01/20/17 165.0 1.47 1.98
GILD 170120C00170000 C 01/20/17 170.0 1.32 1.67
GILD 170120C00175000 C 01/20/17 175.0 1.00 1.31
GILD 170120C00180000 C 01/20/17 180.0 0.79 1.16
GILD 170120P00050000 P 01/20/17 50.0 1.10 1.35
GILD 170120P00055000 P 01/20/17 55.0 1.54 1.75
GILD 170120P00060000 P 01/20/17 60.0 2.09 2.40
GILD 170120P00065000 P 01/20/17 65.0 2.82 3.00
GILD 170120P00070000 P 01/20/17 70.0 3.70 4.05
GILD 170120P00075000 P 01/20/17 75.0 4.75 5.10
GILD 170120P00080000 P 01/20/17 80.0 6.05 6.40
GILD 170120P00085000 P 01/20/17 85.0 7.50 7.90
GILD 170120P00087500 P 01/20/17 87.5 8.35 8.75
GILD 170120P00090000 P 01/20/17 90.0 9.25 9.65
GILD 170120P00092500 P 01/20/17 92.5 10.20 10.60
GILD 170120P00095000 P 01/20/17 95.0 11.20 11.65
GILD 170120P00097500 P 01/20/17 97.5 12.30 12.85
GILD 170120P00100000 P 01/20/17 100.0 13.45 13.90
GILD 170120P00105000 P 01/20/17 105.0 16.00 16.45
GILD 170120P00110000 P 01/20/17 110.0 18.75 19.30
GILD 170120P00115000 P 01/20/17 115.0 21.75 22.20
GILD 170120P00120000 P 01/20/17 120.0 25.00 25.60
GILD 170120P00125000 P 01/20/17 125.0 28.45 29.00
GILD 170120P00130000 P 01/20/17 130.0 32.10 32.80
GILD 170120P00135000 P 01/20/17 135.0 35.35 36.55
GILD 170120P00140000 P 01/20/17 140.0 39.45 40.60
GILD 170120P00145000 P 01/20/17 145.0 43.75 44.75
GILD 170120P00150000 P 01/20/17 150.0 46.50 49.35
GILD 170120P00155000 P 01/20/17 155.0 50.95 53.75
GILD 170120P00160000 P 01/20/17 160.0 55.45 58.35
GILD 170120P00165000 P 01/20/17 165.0 60.00 63.20
GILD 170120P00170000 P 01/20/17 170.0 64.65 68.05
GILD 170120P00175000 P 01/20/17 175.0 69.45 72.75
GILD 170120P00180000 P 01/20/17 180.0 74.25 77.50

OPRA data is delayed 15 minutes.