Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-04-11)Premium Content

Gilead Sciences Inc (GILD)
As of Apr 23 2014 5:00PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 140425C00050000 C 04/25/14 50.0 23.60 24.75
GILD 140425C00055000 C 04/25/14 55.0 18.65 19.75
GILD 140425C00057500 C 04/25/14 57.5 16.10 17.25
GILD 140425C00060000 C 04/25/14 60.0 13.55 14.35
GILD 140425C00062000 C 04/25/14 62.0 11.60 12.35
GILD 140425C00062500 C 04/25/14 62.5 11.10 11.85
GILD 140425C00063000 C 04/25/14 63.0 10.60 11.75
GILD 140425C00063500 C 04/25/14 63.5 10.15 10.85
GILD 140425C00064000 C 04/25/14 64.0 9.65 10.35
GILD 140425C00064500 C 04/25/14 64.5 9.15 9.85
GILD 140425C00065000 C 04/25/14 65.0 8.65 9.05
GILD 140425C00065500 C 04/25/14 65.5 8.10 8.95
GILD 140425C00066000 C 04/25/14 66.0 7.70 8.85
GILD 140425C00066500 C 04/25/14 66.5 7.15 7.85
GILD 140425C00067000 C 04/25/14 67.0 6.65 7.35
GILD 140425C00067500 C 04/25/14 67.5 6.20 6.80
GILD 140425C00068000 C 04/25/14 68.0 5.65 6.85
GILD 140425C00068500 C 04/25/14 68.5 5.15 5.80
GILD 140425C00069000 C 04/25/14 69.0 4.70 5.00
GILD 140425C00069500 C 04/25/14 69.5 4.15 4.80
GILD 140425C00070000 C 04/25/14 70.0 3.80 4.00
GILD 140425C00070500 C 04/25/14 70.5 3.25 3.75
GILD 140425C00071000 C 04/25/14 71.0 2.83 3.10
GILD 140425C00071500 C 04/25/14 71.5 2.37 2.60
GILD 140425C00072000 C 04/25/14 72.0 1.99 2.19
GILD 140425C00072500 C 04/25/14 72.5 1.61 1.80
GILD 140425C00073000 C 04/25/14 73.0 1.26 1.40
GILD 140425C00073500 C 04/25/14 73.5 1.00 1.12
GILD 140425C00074000 C 04/25/14 74.0 0.73 0.86
GILD 140425C00074500 C 04/25/14 74.5 0.52 0.61
GILD 140425C00075000 C 04/25/14 75.0 0.37 0.44
GILD 140425C00076000 C 04/25/14 76.0 0.15 0.22
GILD 140425C00077000 C 04/25/14 77.0 0.10 0.11
GILD 140425C00078000 C 04/25/14 78.0 0.05 0.08
GILD 140425C00079000 C 04/25/14 79.0 0.03 0.05
GILD 140425C00080000 C 04/25/14 80.0 0.02 0.05
GILD 140425C00081000 C 04/25/14 81.0 0.00 0.03
GILD 140425C00082000 C 04/25/14 82.0 0.00 0.04
GILD 140425C00083000 C 04/25/14 83.0 0.00 0.03
GILD 140425C00084000 C 04/25/14 84.0 0.00 0.03
GILD 140425C00085000 C 04/25/14 85.0 0.00 0.03
GILD 140425C00086000 C 04/25/14 86.0 0.00 0.04
GILD 140425C00087000 C 04/25/14 87.0 0.00 0.04
GILD 140425C00088000 C 04/25/14 88.0 0.00 0.03
GILD 140425C00089000 C 04/25/14 89.0 0.00 0.02
GILD 140425C00090000 C 04/25/14 90.0 0.00 0.02
GILD 140425C00091000 C 04/25/14 91.0 0.00 0.01
GILD 140425C00092000 C 04/25/14 92.0 0.00 0.01
GILD 140425C00095000 C 04/25/14 95.0 0.00 0.01
GILD 140425P00050000 P 04/25/14 50.0 0.00 0.01
GILD 140425P00055000 P 04/25/14 55.0 0.00 0.01
GILD 140425P00057500 P 04/25/14 57.5 0.00 0.01
GILD 140425P00060000 P 04/25/14 60.0 0.00 0.01
GILD 140425P00062000 P 04/25/14 62.0 0.00 0.01
GILD 140425P00062500 P 04/25/14 62.5 0.00 0.01
GILD 140425P00063000 P 04/25/14 63.0 0.00 0.01
GILD 140425P00063500 P 04/25/14 63.5 0.00 0.01
GILD 140425P00064000 P 04/25/14 64.0 0.00 0.01
GILD 140425P00064500 P 04/25/14 64.5 0.00 0.01
GILD 140425P00065000 P 04/25/14 65.0 0.00 0.02
GILD 140425P00065500 P 04/25/14 65.5 0.00 0.01
GILD 140425P00066000 P 04/25/14 66.0 0.01 0.02
GILD 140425P00066500 P 04/25/14 66.5 0.01 0.03
GILD 140425P00067000 P 04/25/14 67.0 0.01 0.02
GILD 140425P00067500 P 04/25/14 67.5 0.00 0.04
GILD 140425P00068000 P 04/25/14 68.0 0.02 0.05
GILD 140425P00068500 P 04/25/14 68.5 0.02 0.06
GILD 140425P00069000 P 04/25/14 69.0 0.04 0.05
GILD 140425P00069500 P 04/25/14 69.5 0.03 0.08
GILD 140425P00070000 P 04/25/14 70.0 0.05 0.09
GILD 140425P00070500 P 04/25/14 70.5 0.06 0.10
GILD 140425P00071000 P 04/25/14 71.0 0.07 0.17
GILD 140425P00071500 P 04/25/14 71.5 0.16 0.23
GILD 140425P00072000 P 04/25/14 72.0 0.22 0.30
GILD 140425P00072500 P 04/25/14 72.5 0.34 0.42
GILD 140425P00073000 P 04/25/14 73.0 0.46 0.55
GILD 140425P00073500 P 04/25/14 73.5 0.65 0.77
GILD 140425P00074000 P 04/25/14 74.0 0.88 1.00
GILD 140425P00074500 P 04/25/14 74.5 1.15 1.31
GILD 140425P00075000 P 04/25/14 75.0 1.49 1.61
GILD 140425P00076000 P 04/25/14 76.0 2.29 2.60
GILD 140425P00077000 P 04/25/14 77.0 2.86 3.45
GILD 140425P00078000 P 04/25/14 78.0 3.25 4.45
GILD 140425P00079000 P 04/25/14 79.0 4.40 5.35
GILD 140425P00080000 P 04/25/14 80.0 5.20 6.30
GILD 140425P00081000 P 04/25/14 81.0 6.20 7.45
GILD 140425P00082000 P 04/25/14 82.0 7.25 8.50
GILD 140425P00083000 P 04/25/14 83.0 8.25 9.45
GILD 140425P00084000 P 04/25/14 84.0 9.25 10.40
GILD 140425P00085000 P 04/25/14 85.0 10.30 11.45
GILD 140425P00086000 P 04/25/14 86.0 11.25 12.45
GILD 140425P00087000 P 04/25/14 87.0 12.25 13.45
GILD 140425P00088000 P 04/25/14 88.0 13.25 14.45
GILD 140425P00089000 P 04/25/14 89.0 14.30 15.40
GILD 140425P00090000 P 04/25/14 90.0 15.30 16.45
GILD 140425P00091000 P 04/25/14 91.0 16.30 17.40
GILD 140425P00092000 P 04/25/14 92.0 17.30 18.40
GILD 140425P00095000 P 04/25/14 95.0 20.30 21.35
GILD 140502C00055000 C 05/02/14 55.0 18.55 19.90
GILD 140502C00057500 C 05/02/14 57.5 16.20 17.05
GILD 140502C00060000 C 05/02/14 60.0 13.65 15.00
GILD 140502C00062500 C 05/02/14 62.5 11.20 12.50
GILD 140502C00065000 C 05/02/14 65.0 8.75 9.90
GILD 140502C00067500 C 05/02/14 67.5 6.35 6.95
GILD 140502C00070000 C 05/02/14 70.0 4.10 4.35
GILD 140502C00070500 C 05/02/14 70.5 3.65 4.00
GILD 140502C00071000 C 05/02/14 71.0 3.25 3.50
GILD 140502C00071500 C 05/02/14 71.5 2.91 3.10
GILD 140502C00072000 C 05/02/14 72.0 2.55 2.79
GILD 140502C00072500 C 05/02/14 72.5 2.25 2.50
GILD 140502C00073000 C 05/02/14 73.0 1.93 2.10
GILD 140502C00073500 C 05/02/14 73.5 1.63 1.81
GILD 140502C00074000 C 05/02/14 74.0 1.42 1.51
GILD 140502C00074500 C 05/02/14 74.5 1.18 1.28
GILD 140502C00075000 C 05/02/14 75.0 0.98 1.07
GILD 140502C00076000 C 05/02/14 76.0 0.65 0.74
GILD 140502C00077000 C 05/02/14 77.0 0.45 0.49
GILD 140502C00078000 C 05/02/14 78.0 0.27 0.36
GILD 140502C00079000 C 05/02/14 79.0 0.16 0.26
GILD 140502C00080000 C 05/02/14 80.0 0.13 0.16
GILD 140502C00081000 C 05/02/14 81.0 0.06 0.13
GILD 140502C00082000 C 05/02/14 82.0 0.04 0.09
GILD 140502C00083000 C 05/02/14 83.0 0.01 0.11
GILD 140502C00084000 C 05/02/14 84.0 0.00 0.08
GILD 140502C00085000 C 05/02/14 85.0 0.01 0.05
GILD 140502C00086000 C 05/02/14 86.0 0.00 0.11
GILD 140502C00087000 C 05/02/14 87.0 0.00 0.09
GILD 140502C00088000 C 05/02/14 88.0 0.00 0.08
GILD 140502C00089000 C 05/02/14 89.0 0.00 0.01
GILD 140502C00090000 C 05/02/14 90.0 0.00 0.06
GILD 140502C00091000 C 05/02/14 91.0 0.00 0.06
GILD 140502C00092000 C 05/02/14 92.0 0.00 0.05
GILD 140502C00093000 C 05/02/14 93.0 0.00 0.04
GILD 140502C00094000 C 05/02/14 94.0 0.00 0.04
GILD 140502C00095000 C 05/02/14 95.0 0.00 0.04
GILD 140502C00100000 C 05/02/14 100.0 0.00 0.04
GILD 140502P00055000 P 05/02/14 55.0 0.01 0.03
GILD 140502P00057500 P 05/02/14 57.5 0.00 0.06
GILD 140502P00060000 P 05/02/14 60.0 0.02 0.05
GILD 140502P00062500 P 05/02/14 62.5 0.00 0.05
GILD 140502P00065000 P 05/02/14 65.0 0.02 0.05
GILD 140502P00067500 P 05/02/14 67.5 0.11 0.18
GILD 140502P00070000 P 05/02/14 70.0 0.35 0.40
GILD 140502P00070500 P 05/02/14 70.5 0.43 0.50
GILD 140502P00071000 P 05/02/14 71.0 0.52 0.61
GILD 140502P00071500 P 05/02/14 71.5 0.63 0.71
GILD 140502P00072000 P 05/02/14 72.0 0.77 0.85
GILD 140502P00072500 P 05/02/14 72.5 0.93 1.01
GILD 140502P00073000 P 05/02/14 73.0 1.09 1.22
GILD 140502P00073500 P 05/02/14 73.5 1.29 1.44
GILD 140502P00074000 P 05/02/14 74.0 1.54 1.66
GILD 140502P00074500 P 05/02/14 74.5 1.78 1.94
GILD 140502P00075000 P 05/02/14 75.0 2.12 2.26
GILD 140502P00076000 P 05/02/14 76.0 2.77 2.91
GILD 140502P00077000 P 05/02/14 77.0 3.55 3.75
GILD 140502P00078000 P 05/02/14 78.0 3.75 4.70
GILD 140502P00079000 P 05/02/14 79.0 4.45 5.50
GILD 140502P00080000 P 05/02/14 80.0 5.30 6.50
GILD 140502P00081000 P 05/02/14 81.0 6.25 7.45
GILD 140502P00082000 P 05/02/14 82.0 7.20 8.40
GILD 140502P00083000 P 05/02/14 83.0 8.15 9.45
GILD 140502P00084000 P 05/02/14 84.0 9.10 10.35
GILD 140502P00085000 P 05/02/14 85.0 10.15 11.35
GILD 140502P00086000 P 05/02/14 86.0 11.15 12.40
GILD 140502P00087000 P 05/02/14 87.0 12.20 13.35
GILD 140502P00088000 P 05/02/14 88.0 13.20 14.35
GILD 140502P00089000 P 05/02/14 89.0 14.25 15.45
GILD 140502P00090000 P 05/02/14 90.0 15.25 16.45
GILD 140502P00091000 P 05/02/14 91.0 16.25 17.35
GILD 140502P00092000 P 05/02/14 92.0 17.30 18.45
GILD 140502P00093000 P 05/02/14 93.0 18.25 19.35
GILD 140502P00094000 P 05/02/14 94.0 19.25 20.35
GILD 140502P00095000 P 05/02/14 95.0 20.25 21.35
GILD 140502P00100000 P 05/02/14 100.0 25.30 26.40
GILD 140509C00055000 C 05/09/14 55.0 18.70 19.95
GILD 140509C00060000 C 05/09/14 60.0 13.60 15.00
GILD 140509C00062500 C 05/09/14 62.5 11.20 12.55
GILD 140509C00065000 C 05/09/14 65.0 8.80 10.00
GILD 140509C00066000 C 05/09/14 66.0 7.85 9.15
GILD 140509C00066500 C 05/09/14 66.5 7.45 8.55
GILD 140509C00067000 C 05/09/14 67.0 7.00 8.10
GILD 140509C00067500 C 05/09/14 67.5 6.50 7.45
GILD 140509C00068000 C 05/09/14 68.0 6.05 6.65
GILD 140509C00068500 C 05/09/14 68.5 5.55 6.30
GILD 140509C00069000 C 05/09/14 69.0 5.20 5.40
GILD 140509C00069500 C 05/09/14 69.5 4.75 5.05
GILD 140509C00070000 C 05/09/14 70.0 4.35 4.60
GILD 140509C00070500 C 05/09/14 70.5 4.00 4.35
GILD 140509C00071000 C 05/09/14 71.0 3.60 3.85
GILD 140509C00071500 C 05/09/14 71.5 3.25 3.50
GILD 140509C00072000 C 05/09/14 72.0 3.00 3.20
GILD 140509C00072500 C 05/09/14 72.5 2.68 2.84
GILD 140509C00073000 C 05/09/14 73.0 2.37 2.53
GILD 140509C00073500 C 05/09/14 73.5 2.09 2.30
GILD 140509C00074000 C 05/09/14 74.0 1.88 1.99
GILD 140509C00074500 C 05/09/14 74.5 1.60 1.74
GILD 140509C00075000 C 05/09/14 75.0 1.38 1.55
GILD 140509C00076000 C 05/09/14 76.0 1.03 1.18
GILD 140509C00077000 C 05/09/14 77.0 0.76 0.86
GILD 140509C00078000 C 05/09/14 78.0 0.55 0.64
GILD 140509C00079000 C 05/09/14 79.0 0.37 0.47
GILD 140509C00080000 C 05/09/14 80.0 0.25 0.37
GILD 140509C00081000 C 05/09/14 81.0 0.17 0.28
GILD 140509C00082000 C 05/09/14 82.0 0.11 0.22
GILD 140509C00083000 C 05/09/14 83.0 0.08 0.25
GILD 140509C00084000 C 05/09/14 84.0 0.05 0.14
GILD 140509C00085000 C 05/09/14 85.0 0.02 0.14
GILD 140509C00086000 C 05/09/14 86.0 0.01 0.19
GILD 140509C00090000 C 05/09/14 90.0 0.00 0.10
GILD 140509C00095000 C 05/09/14 95.0 0.00 0.07
GILD 140509P00055000 P 05/09/14 55.0 0.00 0.06
GILD 140509P00060000 P 05/09/14 60.0 0.01 0.12
GILD 140509P00062500 P 05/09/14 62.5 0.01 0.17
GILD 140509P00065000 P 05/09/14 65.0 0.08 0.28
GILD 140509P00066000 P 05/09/14 66.0 0.12 0.33
GILD 140509P00066500 P 05/09/14 66.5 0.16 0.36
GILD 140509P00067000 P 05/09/14 67.0 0.17 0.33
GILD 140509P00067500 P 05/09/14 67.5 0.20 0.35
GILD 140509P00068000 P 05/09/14 68.0 0.25 0.39
GILD 140509P00068500 P 05/09/14 68.5 0.31 0.45
GILD 140509P00069000 P 05/09/14 69.0 0.38 0.52
GILD 140509P00069500 P 05/09/14 69.5 0.51 0.63
GILD 140509P00070000 P 05/09/14 70.0 0.59 0.74
GILD 140509P00070500 P 05/09/14 70.5 0.72 0.84
GILD 140509P00071000 P 05/09/14 71.0 0.79 0.94
GILD 140509P00071500 P 05/09/14 71.5 1.00 1.09
GILD 140509P00072000 P 05/09/14 72.0 1.17 1.25
GILD 140509P00072500 P 05/09/14 72.5 1.31 1.49
GILD 140509P00073000 P 05/09/14 73.0 1.55 1.69
GILD 140509P00073500 P 05/09/14 73.5 1.76 1.90
GILD 140509P00074000 P 05/09/14 74.0 1.99 2.12
GILD 140509P00074500 P 05/09/14 74.5 2.26 2.42
GILD 140509P00075000 P 05/09/14 75.0 2.50 2.72
GILD 140509P00076000 P 05/09/14 76.0 3.15 3.35
GILD 140509P00077000 P 05/09/14 77.0 3.85 4.10
GILD 140509P00078000 P 05/09/14 78.0 4.40 4.90
GILD 140509P00079000 P 05/09/14 79.0 5.35 5.65
GILD 140509P00080000 P 05/09/14 80.0 5.55 6.65
GILD 140509P00081000 P 05/09/14 81.0 6.35 7.65
GILD 140509P00082000 P 05/09/14 82.0 7.30 8.55
GILD 140509P00083000 P 05/09/14 83.0 8.20 9.50
GILD 140509P00084000 P 05/09/14 84.0 9.15 10.40
GILD 140509P00085000 P 05/09/14 85.0 10.10 11.50
GILD 140509P00086000 P 05/09/14 86.0 11.05 12.40
GILD 140509P00090000 P 05/09/14 90.0 15.15 16.35
GILD 140509P00095000 P 05/09/14 95.0 20.25 21.45
GILD 140517C00035000 C 05/17/14 35.0 38.60 40.00
GILD 140517C00040000 C 05/17/14 40.0 33.55 34.90
GILD 140517C00045000 C 05/17/14 45.0 28.55 29.85
GILD 140517C00050000 C 05/17/14 50.0 23.70 25.00
GILD 140517C00052500 C 05/17/14 52.5 21.15 22.50
GILD 140517C00055000 C 05/17/14 55.0 18.65 19.90
GILD 140517C00057500 C 05/17/14 57.5 16.25 17.25
GILD 140517C00060000 C 05/17/14 60.0 13.80 14.70
GILD 140517C00062500 C 05/17/14 62.5 11.40 11.75
GILD 140517C00065000 C 05/17/14 65.0 8.95 9.50
GILD 140517C00067500 C 05/17/14 67.5 6.80 6.95
GILD 140517C00070000 C 05/17/14 70.0 4.75 4.95
GILD 140517C00072500 C 05/17/14 72.5 3.00 3.20
GILD 140517C00075000 C 05/17/14 75.0 1.80 1.90
GILD 140517C00077500 C 05/17/14 77.5 0.96 1.04
GILD 140517C00080000 C 05/17/14 80.0 0.45 0.52
GILD 140517C00082500 C 05/17/14 82.5 0.19 0.26
GILD 140517C00085000 C 05/17/14 85.0 0.10 0.14
GILD 140517C00087500 C 05/17/14 87.5 0.06 0.10
GILD 140517C00090000 C 05/17/14 90.0 0.03 0.06
GILD 140517C00092500 C 05/17/14 92.5 0.04 0.05
GILD 140517C00095000 C 05/17/14 95.0 0.01 0.05
GILD 140517C00100000 C 05/17/14 100.0 0.02 0.05
GILD 140517C00105000 C 05/17/14 105.0 0.01 0.03
GILD 140517C00110000 C 05/17/14 110.0 0.00 0.02
GILD 140517P00035000 P 05/17/14 35.0 0.00 0.01
GILD 140517P00040000 P 05/17/14 40.0 0.00 0.01
GILD 140517P00045000 P 05/17/14 45.0 0.01 0.02
GILD 140517P00050000 P 05/17/14 50.0 0.02 0.04
GILD 140517P00052500 P 05/17/14 52.5 0.03 0.06
GILD 140517P00055000 P 05/17/14 55.0 0.04 0.07
GILD 140517P00057500 P 05/17/14 57.5 0.05 0.07
GILD 140517P00060000 P 05/17/14 60.0 0.10 0.17
GILD 140517P00062500 P 05/17/14 62.5 0.16 0.19
GILD 140517P00065000 P 05/17/14 65.0 0.29 0.33
GILD 140517P00067500 P 05/17/14 67.5 0.52 0.57
GILD 140517P00070000 P 05/17/14 70.0 0.94 1.03
GILD 140517P00072500 P 05/17/14 72.5 1.71 1.81
GILD 140517P00075000 P 05/17/14 75.0 2.92 3.05
GILD 140517P00077500 P 05/17/14 77.5 4.55 4.70
GILD 140517P00080000 P 05/17/14 80.0 6.35 6.80
GILD 140517P00082500 P 05/17/14 82.5 8.60 9.05
GILD 140517P00085000 P 05/17/14 85.0 10.50 11.55
GILD 140517P00087500 P 05/17/14 87.5 12.60 13.95
GILD 140517P00090000 P 05/17/14 90.0 15.20 16.35
GILD 140517P00092500 P 05/17/14 92.5 17.65 18.85
GILD 140517P00095000 P 05/17/14 95.0 20.20 21.35
GILD 140517P00100000 P 05/17/14 100.0 25.25 26.35
GILD 140517P00105000 P 05/17/14 105.0 30.25 31.50
GILD 140517P00110000 P 05/17/14 110.0 35.30 36.35
GILD 140523C00065000 C 05/23/14 65.0 9.10 10.20
GILD 140523C00066000 C 05/23/14 66.0 8.25 9.40
GILD 140523C00066500 C 05/23/14 66.5 7.75 8.95
GILD 140523C00067000 C 05/23/14 67.0 7.30 8.45
GILD 140523C00067500 C 05/23/14 67.5 6.95 7.95
GILD 140523C00068000 C 05/23/14 68.0 6.50 7.55
GILD 140523C00068500 C 05/23/14 68.5 6.10 7.10
GILD 140523C00069000 C 05/23/14 69.0 5.70 6.70
GILD 140523C00069500 C 05/23/14 69.5 5.30 6.30
GILD 140523C00070000 C 05/23/14 70.0 4.95 5.55
GILD 140523C00070500 C 05/23/14 70.5 4.60 5.50
GILD 140523C00071000 C 05/23/14 71.0 4.25 5.15
GILD 140523C00071500 C 05/23/14 71.5 3.90 4.25
GILD 140523C00072000 C 05/23/14 72.0 3.60 3.90
GILD 140523C00072500 C 05/23/14 72.5 3.35 3.50
GILD 140523C00073000 C 05/23/14 73.0 3.00 3.35
GILD 140523C00073500 C 05/23/14 73.5 2.75 3.00
GILD 140523C00074000 C 05/23/14 74.0 2.50 2.67
GILD 140523C00074500 C 05/23/14 74.5 2.27 2.46
GILD 140523C00075000 C 05/23/14 75.0 2.05 2.31
GILD 140523C00076000 C 05/23/14 76.0 1.63 1.82
GILD 140523C00077000 C 05/23/14 77.0 1.32 1.60
GILD 140523C00078000 C 05/23/14 78.0 1.05 1.32
GILD 140523C00079000 C 05/23/14 79.0 0.82 1.05
GILD 140523C00080000 C 05/23/14 80.0 0.63 0.87
GILD 140523C00081000 C 05/23/14 81.0 0.48 0.72
GILD 140523C00082000 C 05/23/14 82.0 0.34 0.59
GILD 140523C00083000 C 05/23/14 83.0 0.29 0.47
GILD 140523C00084000 C 05/23/14 84.0 0.22 0.42
GILD 140523C00085000 C 05/23/14 85.0 0.16 0.36
GILD 140523C00086000 C 05/23/14 86.0 0.11 0.36
GILD 140523C00087000 C 05/23/14 87.0 0.09 0.33
GILD 140523P00065000 P 05/23/14 65.0 0.30 0.48
GILD 140523P00066000 P 05/23/14 66.0 0.37 0.57
GILD 140523P00066500 P 05/23/14 66.5 0.43 0.63
GILD 140523P00067000 P 05/23/14 67.0 0.49 0.68
GILD 140523P00067500 P 05/23/14 67.5 0.55 0.75
GILD 140523P00068000 P 05/23/14 68.0 0.64 0.83
GILD 140523P00068500 P 05/23/14 68.5 0.71 0.91
GILD 140523P00069000 P 05/23/14 69.0 0.80 1.04
GILD 140523P00069500 P 05/23/14 69.5 0.88 1.16
GILD 140523P00070000 P 05/23/14 70.0 1.01 1.25
GILD 140523P00070500 P 05/23/14 70.5 1.12 1.41
GILD 140523P00071000 P 05/23/14 71.0 1.26 1.58
GILD 140523P00071500 P 05/23/14 71.5 1.44 1.77
GILD 140523P00072000 P 05/23/14 72.0 1.61 1.92
GILD 140523P00072500 P 05/23/14 72.5 1.79 2.11
GILD 140523P00073000 P 05/23/14 73.0 2.00 2.35
GILD 140523P00073500 P 05/23/14 73.5 2.26 2.59
GILD 140523P00074000 P 05/23/14 74.0 2.67 2.79
GILD 140523P00074500 P 05/23/14 74.5 2.95 3.10
GILD 140523P00075000 P 05/23/14 75.0 2.92 3.40
GILD 140523P00076000 P 05/23/14 76.0 3.55 4.00
GILD 140523P00077000 P 05/23/14 77.0 4.15 4.70
GILD 140523P00078000 P 05/23/14 78.0 4.80 5.40
GILD 140523P00079000 P 05/23/14 79.0 5.20 6.20
GILD 140523P00080000 P 05/23/14 80.0 6.00 7.00
GILD 140523P00081000 P 05/23/14 81.0 6.75 7.90
GILD 140523P00082000 P 05/23/14 82.0 7.60 8.70
GILD 140523P00083000 P 05/23/14 83.0 8.50 9.65
GILD 140523P00084000 P 05/23/14 84.0 9.40 10.60
GILD 140523P00085000 P 05/23/14 85.0 10.35 11.55
GILD 140523P00086000 P 05/23/14 86.0 11.30 12.45
GILD 140523P00087000 P 05/23/14 87.0 12.20 13.50
GILD 140530C00062500 C 05/30/14 62.5 11.45 12.65
GILD 140530C00063000 C 05/30/14 63.0 11.00 12.15
GILD 140530C00063500 C 05/30/14 63.5 10.55 11.70
GILD 140530C00064000 C 05/30/14 64.0 10.10 11.30
GILD 140530C00064500 C 05/30/14 64.5 9.65 10.85
GILD 140530C00065000 C 05/30/14 65.0 9.25 10.30
GILD 140530C00065500 C 05/30/14 65.5 8.75 9.85
GILD 140530C00066000 C 05/30/14 66.0 8.30 9.40
GILD 140530C00066500 C 05/30/14 66.5 7.85 9.00
GILD 140530C00067000 C 05/30/14 67.0 7.50 8.60
GILD 140530C00067500 C 05/30/14 67.5 7.05 7.75
GILD 140530C00068000 C 05/30/14 68.0 6.65 7.65
GILD 140530C00068500 C 05/30/14 68.5 6.25 7.25
GILD 140530C00069000 C 05/30/14 69.0 5.85 6.85
GILD 140530C00069500 C 05/30/14 69.5 5.45 6.45
GILD 140530C00070000 C 05/30/14 70.0 5.10 6.00
GILD 140530C00070500 C 05/30/14 70.5 4.75 5.70
GILD 140530C00071000 C 05/30/14 71.0 4.45 5.20
GILD 140530C00071500 C 05/30/14 71.5 4.10 4.50
GILD 140530C00072000 C 05/30/14 72.0 3.80 4.10
GILD 140530C00072500 C 05/30/14 72.5 3.50 3.70
GILD 140530C00073000 C 05/30/14 73.0 3.25 3.55
GILD 140530C00073500 C 05/30/14 73.5 2.98 3.20
GILD 140530C00074000 C 05/30/14 74.0 2.71 2.88
GILD 140530C00074500 C 05/30/14 74.5 2.49 2.64
GILD 140530C00075000 C 05/30/14 75.0 2.28 2.48
GILD 140530C00076000 C 05/30/14 76.0 1.85 2.01
GILD 140530C00077000 C 05/30/14 77.0 1.52 1.78
GILD 140530C00078000 C 05/30/14 78.0 1.23 1.47
GILD 140530C00079000 C 05/30/14 79.0 0.98 1.19
GILD 140530C00080000 C 05/30/14 80.0 0.78 0.90
GILD 140530C00081000 C 05/30/14 81.0 0.60 0.83
GILD 140530C00082000 C 05/30/14 82.0 0.43 0.68
GILD 140530C00083000 C 05/30/14 83.0 0.36 0.56
GILD 140530C00084000 C 05/30/14 84.0 0.25 0.47
GILD 140530C00085000 C 05/30/14 85.0 0.20 0.32
GILD 140530P00062500 P 05/30/14 62.5 0.20 0.36
GILD 140530P00063000 P 05/30/14 63.0 0.22 0.39
GILD 140530P00063500 P 05/30/14 63.5 0.25 0.42
GILD 140530P00064000 P 05/30/14 64.0 0.31 0.46
GILD 140530P00064500 P 05/30/14 64.5 0.31 0.51
GILD 140530P00065000 P 05/30/14 65.0 0.37 0.57
GILD 140530P00065500 P 05/30/14 65.5 0.41 0.61
GILD 140530P00066000 P 05/30/14 66.0 0.47 0.67
GILD 140530P00066500 P 05/30/14 66.5 0.57 0.72
GILD 140530P00067000 P 05/30/14 67.0 0.59 0.81
GILD 140530P00067500 P 05/30/14 67.5 0.66 0.87
GILD 140530P00068000 P 05/30/14 68.0 0.75 0.96
GILD 140530P00068500 P 05/30/14 68.5 0.83 1.07
GILD 140530P00069000 P 05/30/14 69.0 0.95 1.18
GILD 140530P00069500 P 05/30/14 69.5 1.04 1.30
GILD 140530P00070000 P 05/30/14 70.0 1.17 1.45
GILD 140530P00070500 P 05/30/14 70.5 1.30 1.61
GILD 140530P00071000 P 05/30/14 71.0 1.46 1.75
GILD 140530P00071500 P 05/30/14 71.5 1.62 1.93
GILD 140530P00072000 P 05/30/14 72.0 1.86 2.12
GILD 140530P00072500 P 05/30/14 72.5 1.98 2.35
GILD 140530P00073000 P 05/30/14 73.0 2.19 2.56
GILD 140530P00073500 P 05/30/14 73.5 2.46 2.79
GILD 140530P00074000 P 05/30/14 74.0 2.84 3.05
GILD 140530P00074500 P 05/30/14 74.5 3.15 3.30
GILD 140530P00075000 P 05/30/14 75.0 3.30 3.60
GILD 140530P00076000 P 05/30/14 76.0 3.75 4.20
GILD 140530P00077000 P 05/30/14 77.0 4.35 4.85
GILD 140530P00078000 P 05/30/14 78.0 4.95 5.55
GILD 140530P00079000 P 05/30/14 79.0 5.65 6.30
GILD 140530P00080000 P 05/30/14 80.0 6.10 7.10
GILD 140530P00081000 P 05/30/14 81.0 6.90 7.95
GILD 140530P00082000 P 05/30/14 82.0 7.70 8.80
GILD 140530P00083000 P 05/30/14 83.0 8.60 9.70
GILD 140530P00084000 P 05/30/14 84.0 9.50 10.60
GILD 140530P00085000 P 05/30/14 85.0 10.35 11.60
GILD 140621C00040000 C 06/21/14 40.0 33.65 35.25
GILD 140621C00045000 C 06/21/14 45.0 28.70 30.00
GILD 140621C00050000 C 06/21/14 50.0 23.75 25.05
GILD 140621C00055000 C 06/21/14 55.0 18.80 20.05
GILD 140621C00057500 C 06/21/14 57.5 16.40 17.60
GILD 140621C00060000 C 06/21/14 60.0 14.05 14.30
GILD 140621C00062500 C 06/21/14 62.5 11.80 12.50
GILD 140621C00065000 C 06/21/14 65.0 9.60 10.20
GILD 140621C00067500 C 06/21/14 67.5 7.60 7.85
GILD 140621C00070000 C 06/21/14 70.0 5.80 5.95
GILD 140621C00072500 C 06/21/14 72.5 4.30 4.40
GILD 140621C00075000 C 06/21/14 75.0 3.00 3.10
GILD 140621C00077500 C 06/21/14 77.5 2.00 2.10
GILD 140621C00080000 C 06/21/14 80.0 1.34 1.38
GILD 140621C00082500 C 06/21/14 82.5 0.78 0.87
GILD 140621C00085000 C 06/21/14 85.0 0.48 0.54
GILD 140621C00090000 C 06/21/14 90.0 0.17 0.23
GILD 140621C00095000 C 06/21/14 95.0 0.06 0.10
GILD 140621C00100000 C 06/21/14 100.0 0.02 0.06
GILD 140621C00105000 C 06/21/14 105.0 0.00 0.05
GILD 140621P00040000 P 06/21/14 40.0 0.00 0.06
GILD 140621P00045000 P 06/21/14 45.0 0.00 0.10
GILD 140621P00050000 P 06/21/14 50.0 0.03 0.13
GILD 140621P00055000 P 06/21/14 55.0 0.11 0.14
GILD 140621P00057500 P 06/21/14 57.5 0.16 0.25
GILD 140621P00060000 P 06/21/14 60.0 0.29 0.34
GILD 140621P00062500 P 06/21/14 62.5 0.49 0.54
GILD 140621P00065000 P 06/21/14 65.0 0.81 0.89
GILD 140621P00067500 P 06/21/14 67.5 1.27 1.34
GILD 140621P00070000 P 06/21/14 70.0 1.91 2.03
GILD 140621P00072500 P 06/21/14 72.5 2.88 2.98
GILD 140621P00075000 P 06/21/14 75.0 4.05 4.20
GILD 140621P00077500 P 06/21/14 77.5 5.60 5.75
GILD 140621P00080000 P 06/21/14 80.0 7.35 7.50
GILD 140621P00082500 P 06/21/14 82.5 8.60 9.55
GILD 140621P00085000 P 06/21/14 85.0 10.65 11.80
GILD 140621P00090000 P 06/21/14 90.0 15.25 16.50
GILD 140621P00095000 P 06/21/14 95.0 20.20 21.45
GILD 140621P00100000 P 06/21/14 100.0 25.10 26.40
GILD 140621P00105000 P 06/21/14 105.0 30.20 31.40
GILD 140719C00045000 C 07/19/14 45.0 28.65 30.05
GILD 140719C00050000 C 07/19/14 50.0 23.80 25.10
GILD 140719C00055000 C 07/19/14 55.0 18.95 20.20
GILD 140719C00060000 C 07/19/14 60.0 14.35 15.55
GILD 140719C00062500 C 07/19/14 62.5 12.05 13.25
GILD 140719C00065000 C 07/19/14 65.0 10.10 11.10
GILD 140719C00067500 C 07/19/14 67.5 8.15 8.60
GILD 140719C00070000 C 07/19/14 70.0 6.50 6.65
GILD 140719C00072500 C 07/19/14 72.5 5.00 5.15
GILD 140719C00075000 C 07/19/14 75.0 3.75 3.90
GILD 140719C00077500 C 07/19/14 77.5 2.74 2.83
GILD 140719C00080000 C 07/19/14 80.0 1.94 2.02
GILD 140719C00085000 C 07/19/14 85.0 0.93 0.99
GILD 140719C00090000 C 07/19/14 90.0 0.41 0.49
GILD 140719C00095000 C 07/19/14 95.0 0.18 0.26
GILD 140719C00100000 C 07/19/14 100.0 0.07 0.14
GILD 140719P00045000 P 07/19/14 45.0 0.02 0.14
GILD 140719P00050000 P 07/19/14 50.0 0.09 0.19
GILD 140719P00055000 P 07/19/14 55.0 0.22 0.29
GILD 140719P00060000 P 07/19/14 60.0 0.55 0.62
GILD 140719P00062500 P 07/19/14 62.5 0.84 0.92
GILD 140719P00065000 P 07/19/14 65.0 1.26 1.35
GILD 140719P00067500 P 07/19/14 67.5 1.84 1.93
GILD 140719P00070000 P 07/19/14 70.0 2.60 2.70
GILD 140719P00072500 P 07/19/14 72.5 3.55 3.75
GILD 140719P00075000 P 07/19/14 75.0 4.75 4.95
GILD 140719P00077500 P 07/19/14 77.5 6.30 6.45
GILD 140719P00080000 P 07/19/14 80.0 8.00 8.15
GILD 140719P00085000 P 07/19/14 85.0 11.15 12.20
GILD 140719P00090000 P 07/19/14 90.0 15.55 16.70
GILD 140719P00095000 P 07/19/14 95.0 20.25 21.55
GILD 140719P00100000 P 07/19/14 100.0 25.15 26.50
GILD 140816C00040000 C 08/16/14 40.0 33.80 35.65
GILD 140816C00045000 C 08/16/14 45.0 28.85 30.15
GILD 140816C00050000 C 08/16/14 50.0 23.95 25.30
GILD 140816C00055000 C 08/16/14 55.0 19.25 20.45
GILD 140816C00057500 C 08/16/14 57.5 16.95 18.15
GILD 140816C00060000 C 08/16/14 60.0 14.80 15.90
GILD 140816C00062500 C 08/16/14 62.5 12.70 13.70
GILD 140816C00065000 C 08/16/14 65.0 10.65 11.70
GILD 140816C00067500 C 08/16/14 67.5 8.90 9.10
GILD 140816C00070000 C 08/16/14 70.0 7.30 7.45
GILD 140816C00072500 C 08/16/14 72.5 5.85 6.00
GILD 140816C00075000 C 08/16/14 75.0 4.60 4.75
GILD 140816C00077500 C 08/16/14 77.5 3.55 3.70
GILD 140816C00080000 C 08/16/14 80.0 2.73 2.84
GILD 140816C00082500 C 08/16/14 82.5 2.03 2.14
GILD 140816C00085000 C 08/16/14 85.0 1.51 1.61
GILD 140816C00087500 C 08/16/14 87.5 1.10 1.20
GILD 140816C00090000 C 08/16/14 90.0 0.82 0.87
GILD 140816C00092500 C 08/16/14 92.5 0.60 0.67
GILD 140816C00095000 C 08/16/14 95.0 0.44 0.51
GILD 140816C00100000 C 08/16/14 100.0 0.22 0.30
GILD 140816C00105000 C 08/16/14 105.0 0.11 0.17
GILD 140816C00110000 C 08/16/14 110.0 0.07 0.11
GILD 140816C00115000 C 08/16/14 115.0 0.01 0.09
GILD 140816C00120000 C 08/16/14 120.0 0.01 0.06
GILD 140816C00125000 C 08/16/14 125.0 0.00 0.06
GILD 140816P00040000 P 08/16/14 40.0 0.04 0.12
GILD 140816P00045000 P 08/16/14 45.0 0.09 0.18
GILD 140816P00050000 P 08/16/14 50.0 0.19 0.27
GILD 140816P00055000 P 08/16/14 55.0 0.42 0.51
GILD 140816P00057500 P 08/16/14 57.5 0.63 0.72
GILD 140816P00060000 P 08/16/14 60.0 0.90 1.01
GILD 140816P00062500 P 08/16/14 62.5 1.30 1.37
GILD 140816P00065000 P 08/16/14 65.0 1.82 1.89
GILD 140816P00067500 P 08/16/14 67.5 2.49 2.57
GILD 140816P00070000 P 08/16/14 70.0 3.30 3.45
GILD 140816P00072500 P 08/16/14 72.5 4.35 4.50
GILD 140816P00075000 P 08/16/14 75.0 5.60 5.75
GILD 140816P00077500 P 08/16/14 77.5 7.05 7.25
GILD 140816P00080000 P 08/16/14 80.0 8.70 8.90
GILD 140816P00082500 P 08/16/14 82.5 10.55 10.70
GILD 140816P00085000 P 08/16/14 85.0 12.45 12.65
GILD 140816P00087500 P 08/16/14 87.5 14.30 14.80
GILD 140816P00090000 P 08/16/14 90.0 16.00 17.05
GILD 140816P00092500 P 08/16/14 92.5 18.25 19.35
GILD 140816P00095000 P 08/16/14 95.0 20.50 21.70
GILD 140816P00100000 P 08/16/14 100.0 25.30 26.50
GILD 140816P00105000 P 08/16/14 105.0 29.80 31.40
GILD 140816P00110000 P 08/16/14 110.0 34.95 36.50
GILD 140816P00115000 P 08/16/14 115.0 40.10 41.45
GILD 140816P00120000 P 08/16/14 120.0 45.25 46.50
GILD 140816P00125000 P 08/16/14 125.0 50.25 51.45
GILD 141122C00035000 C 11/22/14 35.0 38.70 41.30
GILD 141122C00040000 C 11/22/14 40.0 33.85 36.00
GILD 141122C00045000 C 11/22/14 45.0 28.85 31.65
GILD 141122C00050000 C 11/22/14 50.0 24.55 25.75
GILD 141122C00055000 C 11/22/14 55.0 20.10 21.25
GILD 141122C00057500 C 11/22/14 57.5 17.90 19.20
GILD 141122C00060000 C 11/22/14 60.0 16.00 17.05
GILD 141122C00062500 C 11/22/14 62.5 14.05 14.80
GILD 141122C00065000 C 11/22/14 65.0 12.30 12.55
GILD 141122C00067500 C 11/22/14 67.5 10.65 10.90
GILD 141122C00070000 C 11/22/14 70.0 9.20 9.35
GILD 141122C00072500 C 11/22/14 72.5 7.85 8.00
GILD 141122C00075000 C 11/22/14 75.0 6.65 6.80
GILD 141122C00077500 C 11/22/14 77.5 5.60 5.75
GILD 141122C00080000 C 11/22/14 80.0 4.65 4.85
GILD 141122C00085000 C 11/22/14 85.0 3.20 3.40
GILD 141122C00090000 C 11/22/14 90.0 2.18 2.27
GILD 141122C00095000 C 11/22/14 95.0 1.45 1.53
GILD 141122C00100000 C 11/22/14 100.0 0.98 1.08
GILD 141122C00105000 C 11/22/14 105.0 0.66 0.75
GILD 141122C00110000 C 11/22/14 110.0 0.44 0.56
GILD 141122P00035000 P 11/22/14 35.0 0.08 0.20
GILD 141122P00040000 P 11/22/14 40.0 0.18 0.28
GILD 141122P00045000 P 11/22/14 45.0 0.34 0.42
GILD 141122P00050000 P 11/22/14 50.0 0.65 0.71
GILD 141122P00055000 P 11/22/14 55.0 1.16 1.25
GILD 141122P00057500 P 11/22/14 57.5 1.47 1.62
GILD 141122P00060000 P 11/22/14 60.0 1.94 2.09
GILD 141122P00062500 P 11/22/14 62.5 2.49 2.71
GILD 141122P00065000 P 11/22/14 65.0 3.25 3.35
GILD 141122P00067500 P 11/22/14 67.5 4.10 4.25
GILD 141122P00070000 P 11/22/14 70.0 5.10 5.25
GILD 141122P00072500 P 11/22/14 72.5 6.25 6.40
GILD 141122P00075000 P 11/22/14 75.0 7.55 7.70
GILD 141122P00077500 P 11/22/14 77.5 9.00 9.15
GILD 141122P00080000 P 11/22/14 80.0 10.55 10.75
GILD 141122P00085000 P 11/22/14 85.0 14.05 14.30
GILD 141122P00090000 P 11/22/14 90.0 17.95 18.25
GILD 141122P00095000 P 11/22/14 95.0 21.50 22.55
GILD 141122P00100000 P 11/22/14 100.0 26.00 27.10
GILD 141122P00105000 P 11/22/14 105.0 30.65 31.85
GILD 141122P00110000 P 11/22/14 110.0 35.40 36.70
GILD 150117C00020000 C 01/17/15 20.0 53.45 55.20
GILD 150117C00022500 C 01/17/15 22.5 51.35 52.80
GILD 150117C00025000 C 01/17/15 25.0 48.85 49.50
GILD 150117C00027500 C 01/17/15 27.5 46.15 48.80
GILD 150117C00030000 C 01/17/15 30.0 43.70 46.45
GILD 150117C00031250 C 01/17/15 31.3 42.40 45.10
GILD 150117C00032500 C 01/17/15 32.5 41.15 44.00
GILD 150117C00033750 C 01/17/15 33.8 39.95 42.85
GILD 150117C00035000 C 01/17/15 35.0 39.05 41.20
GILD 150117C00036250 C 01/17/15 36.3 37.80 40.30
GILD 150117C00037500 C 01/17/15 37.5 36.25 39.25
GILD 150117C00038750 C 01/17/15 38.8 35.00 37.95
GILD 150117C00040000 C 01/17/15 40.0 34.20 36.20
GILD 150117C00041250 C 01/17/15 41.3 32.60 35.05
GILD 150117C00042500 C 01/17/15 42.5 31.45 34.45
GILD 150117C00043750 C 01/17/15 43.8 30.45 32.75
GILD 150117C00045000 C 01/17/15 45.0 29.45 30.80
GILD 150117C00047500 C 01/17/15 47.5 27.20 28.45
GILD 150117C00050000 C 01/17/15 50.0 24.95 26.00
GILD 150117C00052500 C 01/17/15 52.5 22.80 23.95
GILD 150117C00055000 C 01/17/15 55.0 20.60 21.50
GILD 150117C00057500 C 01/17/15 57.5 18.60 19.20
GILD 150117C00060000 C 01/17/15 60.0 16.65 17.80
GILD 150117C00062500 C 01/17/15 62.5 14.80 15.50
GILD 150117C00065000 C 01/17/15 65.0 13.10 13.50
GILD 150117C00067500 C 01/17/15 67.5 11.55 11.80
GILD 150117C00070000 C 01/17/15 70.0 10.10 10.30
GILD 150117C00072500 C 01/17/15 72.5 8.80 9.00
GILD 150117C00075000 C 01/17/15 75.0 7.60 7.75
GILD 150117C00077500 C 01/17/15 77.5 6.55 6.70
GILD 150117C00080000 C 01/17/15 80.0 5.60 5.75
GILD 150117C00082500 C 01/17/15 82.5 4.80 4.90
GILD 150117C00085000 C 01/17/15 85.0 4.10 4.25
GILD 150117C00087500 C 01/17/15 87.5 3.45 3.60
GILD 150117C00090000 C 01/17/15 90.0 2.95 3.05
GILD 150117C00092500 C 01/17/15 92.5 2.48 2.61
GILD 150117C00095000 C 01/17/15 95.0 2.08 2.20
GILD 150117C00100000 C 01/17/15 100.0 1.55 1.62
GILD 150117C00105000 C 01/17/15 105.0 1.11 1.20
GILD 150117C00110000 C 01/17/15 110.0 0.80 0.90
GILD 150117C00115000 C 01/17/15 115.0 0.59 0.67
GILD 150117C00120000 C 01/17/15 120.0 0.43 0.50
GILD 150117C00125000 C 01/17/15 125.0 0.32 0.39
GILD 150117P00020000 P 01/17/15 20.0 0.05 0.09
GILD 150117P00022500 P 01/17/15 22.5 0.03 0.12
GILD 150117P00025000 P 01/17/15 25.0 0.06 0.16
GILD 150117P00027500 P 01/17/15 27.5 0.08 0.18
GILD 150117P00030000 P 01/17/15 30.0 0.12 0.20
GILD 150117P00031250 P 01/17/15 31.3 0.13 0.22
GILD 150117P00032500 P 01/17/15 32.5 0.15 0.24
GILD 150117P00033750 P 01/17/15 33.8 0.17 0.26
GILD 150117P00035000 P 01/17/15 35.0 0.20 0.28
GILD 150117P00036250 P 01/17/15 36.3 0.22 0.31
GILD 150117P00037500 P 01/17/15 37.5 0.28 0.34
GILD 150117P00038750 P 01/17/15 38.8 0.29 0.38
GILD 150117P00040000 P 01/17/15 40.0 0.33 0.42
GILD 150117P00041250 P 01/17/15 41.3 0.38 0.47
GILD 150117P00042500 P 01/17/15 42.5 0.43 0.53
GILD 150117P00043750 P 01/17/15 43.8 0.49 0.63
GILD 150117P00045000 P 01/17/15 45.0 0.57 0.70
GILD 150117P00047500 P 01/17/15 47.5 0.80 0.89
GILD 150117P00050000 P 01/17/15 50.0 1.04 1.09
GILD 150117P00052500 P 01/17/15 52.5 1.30 1.38
GILD 150117P00055000 P 01/17/15 55.0 1.62 1.74
GILD 150117P00057500 P 01/17/15 57.5 2.09 2.22
GILD 150117P00060000 P 01/17/15 60.0 2.68 2.79
GILD 150117P00062500 P 01/17/15 62.5 3.30 3.40
GILD 150117P00065000 P 01/17/15 65.0 4.00 4.15
GILD 150117P00067500 P 01/17/15 67.5 4.95 5.10
GILD 150117P00070000 P 01/17/15 70.0 5.95 6.15
GILD 150117P00072500 P 01/17/15 72.5 7.10 7.30
GILD 150117P00075000 P 01/17/15 75.0 8.45 8.60
GILD 150117P00077500 P 01/17/15 77.5 9.85 10.00
GILD 150117P00080000 P 01/17/15 80.0 11.45 11.60
GILD 150117P00082500 P 01/17/15 82.5 13.10 13.30
GILD 150117P00085000 P 01/17/15 85.0 14.90 15.05
GILD 150117P00087500 P 01/17/15 87.5 16.70 16.95
GILD 150117P00090000 P 01/17/15 90.0 18.75 18.90
GILD 150117P00092500 P 01/17/15 92.5 20.65 21.05
GILD 150117P00095000 P 01/17/15 95.0 22.15 23.10
GILD 150117P00100000 P 01/17/15 100.0 26.60 27.60
GILD 150117P00105000 P 01/17/15 105.0 31.00 32.25
GILD 150117P00110000 P 01/17/15 110.0 35.65 36.95
GILD 150117P00115000 P 01/17/15 115.0 40.50 41.75
GILD 150117P00120000 P 01/17/15 120.0 44.45 46.60
GILD 150117P00125000 P 01/17/15 125.0 50.20 51.50
GILD 160115C00035000 C 01/15/16 35.0 40.05 42.15
GILD 160115C00040000 C 01/15/16 40.0 36.10 37.80
GILD 160115C00045000 C 01/15/16 45.0 31.35 33.85
GILD 160115C00050000 C 01/15/16 50.0 27.65 28.95
GILD 160115C00055000 C 01/15/16 55.0 23.80 25.15
GILD 160115C00057500 C 01/15/16 57.5 22.25 23.45
GILD 160115C00060000 C 01/15/16 60.0 20.60 21.50
GILD 160115C00062500 C 01/15/16 62.5 18.95 20.00
GILD 160115C00065000 C 01/15/16 65.0 17.55 18.00
GILD 160115C00067500 C 01/15/16 67.5 16.15 16.70
GILD 160115C00070000 C 01/15/16 70.0 15.00 15.40
GILD 160115C00072500 C 01/15/16 72.5 13.70 14.15
GILD 160115C00075000 C 01/15/16 75.0 12.65 13.35
GILD 160115C00077500 C 01/15/16 77.5 11.60 12.20
GILD 160115C00080000 C 01/15/16 80.0 10.65 10.95
GILD 160115C00082500 C 01/15/16 82.5 9.75 10.40
GILD 160115C00085000 C 01/15/16 85.0 8.90 9.40
GILD 160115C00087500 C 01/15/16 87.5 8.15 8.95
GILD 160115C00090000 C 01/15/16 90.0 7.60 7.95
GILD 160115C00092500 C 01/15/16 92.5 6.85 7.75
GILD 160115C00095000 C 01/15/16 95.0 6.40 7.15
GILD 160115C00100000 C 01/15/16 100.0 5.40 5.95
GILD 160115C00105000 C 01/15/16 105.0 4.45 5.20
GILD 160115C00110000 C 01/15/16 110.0 3.80 4.50
GILD 160115C00115000 C 01/15/16 115.0 3.20 3.80
GILD 160115C00120000 C 01/15/16 120.0 2.74 3.35
GILD 160115C00125000 C 01/15/16 125.0 2.36 2.90
GILD 160115P00035000 P 01/15/16 35.0 0.84 1.07
GILD 160115P00040000 P 01/15/16 40.0 1.40 1.59
GILD 160115P00045000 P 01/15/16 45.0 1.81 2.30
GILD 160115P00050000 P 01/15/16 50.0 3.00 3.20
GILD 160115P00055000 P 01/15/16 55.0 4.00 4.45
GILD 160115P00057500 P 01/15/16 57.5 4.55 5.25
GILD 160115P00060000 P 01/15/16 60.0 5.40 6.10
GILD 160115P00062500 P 01/15/16 62.5 6.85 7.05
GILD 160115P00065000 P 01/15/16 65.0 7.60 8.10
GILD 160115P00067500 P 01/15/16 67.5 8.95 9.20
GILD 160115P00070000 P 01/15/16 70.0 10.15 10.45
GILD 160115P00072500 P 01/15/16 72.5 11.45 11.75
GILD 160115P00075000 P 01/15/16 75.0 12.80 13.10
GILD 160115P00077500 P 01/15/16 77.5 14.25 14.75
GILD 160115P00080000 P 01/15/16 80.0 15.75 16.30
GILD 160115P00082500 P 01/15/16 82.5 17.30 17.85
GILD 160115P00085000 P 01/15/16 85.0 18.95 19.55
GILD 160115P00087500 P 01/15/16 87.5 20.65 21.30
GILD 160115P00090000 P 01/15/16 90.0 22.45 23.00
GILD 160115P00092500 P 01/15/16 92.5 24.25 25.40
GILD 160115P00095000 P 01/15/16 95.0 26.15 27.95
GILD 160115P00100000 P 01/15/16 100.0 30.10 30.95
GILD 160115P00105000 P 01/15/16 105.0 34.25 35.45
GILD 160115P00110000 P 01/15/16 110.0 38.15 39.70
GILD 160115P00115000 P 01/15/16 115.0 40.95 44.40
GILD 160115P00120000 P 01/15/16 120.0 47.00 48.55
GILD 160115P00125000 P 01/15/16 125.0 51.60 53.05

OPRA data is delayed 15 minutes.