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 (2014-07-11)Premium Content

Gilead Sciences Inc (GILD)
As of Jul 23 2014 4:59PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 140725C00065000 C 07/25/14 65.0 23.60 27.10
GILD 140725C00067500 C 07/25/14 67.5 21.10 24.60
GILD 140725C00070000 C 07/25/14 70.0 18.60 22.10
GILD 140725C00070500 C 07/25/14 70.5 18.10 21.60
GILD 140725C00071000 C 07/25/14 71.0 17.60 21.10
GILD 140725C00071500 C 07/25/14 71.5 17.65 20.60
GILD 140725C00072000 C 07/25/14 72.0 17.05 20.10
GILD 140725C00072500 C 07/25/14 72.5 16.55 19.60
GILD 140725C00073000 C 07/25/14 73.0 16.05 19.10
GILD 140725C00073500 C 07/25/14 73.5 15.55 18.80
GILD 140725C00074000 C 07/25/14 74.0 15.05 18.10
GILD 140725C00074500 C 07/25/14 74.5 14.40 17.60
GILD 140725C00075000 C 07/25/14 75.0 14.20 17.10
GILD 140725C00076000 C 07/25/14 76.0 13.20 16.10
GILD 140725C00077000 C 07/25/14 77.0 12.20 15.10
GILD 140725C00078000 C 07/25/14 78.0 11.20 14.15
GILD 140725C00079000 C 07/25/14 79.0 11.20 11.80
GILD 140725C00080000 C 07/25/14 80.0 10.20 10.80
GILD 140725C00081000 C 07/25/14 81.0 9.00 11.20
GILD 140725C00082000 C 07/25/14 82.0 8.35 8.95
GILD 140725C00083000 C 07/25/14 83.0 7.45 8.00
GILD 140725C00084000 C 07/25/14 84.0 6.65 7.00
GILD 140725C00085000 C 07/25/14 85.0 5.85 6.15
GILD 140725C00086000 C 07/25/14 86.0 5.00 5.35
GILD 140725C00087000 C 07/25/14 87.0 4.25 4.60
GILD 140725C00088000 C 07/25/14 88.0 3.65 4.00
GILD 140725C00089000 C 07/25/14 89.0 2.75 3.40
GILD 140725C00090000 C 07/25/14 90.0 2.52 2.65
GILD 140725C00091000 C 07/25/14 91.0 1.86 2.10
GILD 140725C00092000 C 07/25/14 92.0 1.57 1.70
GILD 140725C00093000 C 07/25/14 93.0 1.25 1.37
GILD 140725C00094000 C 07/25/14 94.0 0.90 0.98
GILD 140725C00095000 C 07/25/14 95.0 0.35 0.80
GILD 140725C00096000 C 07/25/14 96.0 0.31 0.61
GILD 140725C00097000 C 07/25/14 97.0 0.30 0.47
GILD 140725C00098000 C 07/25/14 98.0 0.31 0.33
GILD 140725C00099000 C 07/25/14 99.0 0.11 0.46
GILD 140725C00100000 C 07/25/14 100.0 0.20 0.24
GILD 140725C00101000 C 07/25/14 101.0 0.13 0.29
GILD 140725C00102000 C 07/25/14 102.0 0.03 0.26
GILD 140725C00103000 C 07/25/14 103.0 0.00 0.12
GILD 140725C00104000 C 07/25/14 104.0 0.00 0.12
GILD 140725C00105000 C 07/25/14 105.0 0.04 0.18
GILD 140725C00110000 C 07/25/14 110.0 0.00 0.09
GILD 140725C00115000 C 07/25/14 115.0 0.00 0.05
GILD 140725C00120000 C 07/25/14 120.0 0.00 0.05
GILD 140725C00125000 C 07/25/14 125.0 0.00 0.05
GILD 140725C00130000 C 07/25/14 130.0 0.00 0.05
GILD 140725C00135000 C 07/25/14 135.0 0.00 0.03
GILD 140725P00065000 P 07/25/14 65.0 0.00 0.02
GILD 140725P00067500 P 07/25/14 67.5 0.00 0.02
GILD 140725P00070000 P 07/25/14 70.0 0.00 0.03
GILD 140725P00070500 P 07/25/14 70.5 0.00 0.16
GILD 140725P00071000 P 07/25/14 71.0 0.00 0.05
GILD 140725P00071500 P 07/25/14 71.5 0.00 0.16
GILD 140725P00072000 P 07/25/14 72.0 0.00 0.16
GILD 140725P00072500 P 07/25/14 72.5 0.00 0.16
GILD 140725P00073000 P 07/25/14 73.0 0.00 0.16
GILD 140725P00073500 P 07/25/14 73.5 0.00 0.16
GILD 140725P00074000 P 07/25/14 74.0 0.00 0.06
GILD 140725P00074500 P 07/25/14 74.5 0.00 0.17
GILD 140725P00075000 P 07/25/14 75.0 0.00 0.06
GILD 140725P00076000 P 07/25/14 76.0 0.00 0.08
GILD 140725P00077000 P 07/25/14 77.0 0.00 0.12
GILD 140725P00078000 P 07/25/14 78.0 0.00 0.12
GILD 140725P00079000 P 07/25/14 79.0 0.05 0.16
GILD 140725P00080000 P 07/25/14 80.0 0.11 0.15
GILD 140725P00081000 P 07/25/14 81.0 0.10 0.18
GILD 140725P00082000 P 07/25/14 82.0 0.20 0.36
GILD 140725P00083000 P 07/25/14 83.0 0.30 0.41
GILD 140725P00084000 P 07/25/14 84.0 0.35 0.48
GILD 140725P00085000 P 07/25/14 85.0 0.60 0.72
GILD 140725P00086000 P 07/25/14 86.0 0.80 0.92
GILD 140725P00087000 P 07/25/14 87.0 0.76 1.19
GILD 140725P00088000 P 07/25/14 88.0 1.12 1.59
GILD 140725P00089000 P 07/25/14 89.0 1.60 2.01
GILD 140725P00090000 P 07/25/14 90.0 1.67 2.20
GILD 140725P00091000 P 07/25/14 91.0 2.47 3.25
GILD 140725P00092000 P 07/25/14 92.0 2.81 3.50
GILD 140725P00093000 P 07/25/14 93.0 3.80 4.15
GILD 140725P00094000 P 07/25/14 94.0 4.50 4.95
GILD 140725P00095000 P 07/25/14 95.0 4.05 5.65
GILD 140725P00096000 P 07/25/14 96.0 5.95 6.75
GILD 140725P00097000 P 07/25/14 97.0 6.50 7.90
GILD 140725P00098000 P 07/25/14 98.0 7.40 8.95
GILD 140725P00099000 P 07/25/14 99.0 7.75 10.50
GILD 140725P00100000 P 07/25/14 100.0 8.60 11.55
GILD 140725P00101000 P 07/25/14 101.0 10.25 12.45
GILD 140725P00102000 P 07/25/14 102.0 10.50 13.45
GILD 140725P00103000 P 07/25/14 103.0 12.20 14.45
GILD 140725P00104000 P 07/25/14 104.0 12.55 15.45
GILD 140725P00105000 P 07/25/14 105.0 13.60 16.45
GILD 140725P00110000 P 07/25/14 110.0 18.65 21.45
GILD 140725P00115000 P 07/25/14 115.0 22.90 26.45
GILD 140725P00120000 P 07/25/14 120.0 27.90 31.45
GILD 140725P00125000 P 07/25/14 125.0 32.90 36.45
GILD 140725P00130000 P 07/25/14 130.0 37.90 41.45
GILD 140725P00135000 P 07/25/14 135.0 42.90 46.45
GILD 140801C00070000 C 08/01/14 70.0 18.75 22.45
GILD 140801C00070500 C 08/01/14 70.5 18.25 21.95
GILD 140801C00071000 C 08/01/14 71.0 18.25 21.45
GILD 140801C00071500 C 08/01/14 71.5 17.15 21.10
GILD 140801C00072000 C 08/01/14 72.0 16.60 20.60
GILD 140801C00072500 C 08/01/14 72.5 16.75 20.00
GILD 140801C00073000 C 08/01/14 73.0 15.55 19.50
GILD 140801C00073500 C 08/01/14 73.5 15.05 19.00
GILD 140801C00074000 C 08/01/14 74.0 14.65 18.50
GILD 140801C00074500 C 08/01/14 74.5 14.20 18.00
GILD 140801C00075000 C 08/01/14 75.0 14.30 17.70
GILD 140801C00076000 C 08/01/14 76.0 12.85 16.65
GILD 140801C00077000 C 08/01/14 77.0 12.35 15.55
GILD 140801C00078000 C 08/01/14 78.0 11.05 14.60
GILD 140801C00079000 C 08/01/14 79.0 10.00 13.75
GILD 140801C00080000 C 08/01/14 80.0 10.30 12.90
GILD 140801C00081000 C 08/01/14 81.0 9.10 12.05
GILD 140801C00082000 C 08/01/14 82.0 8.35 9.20
GILD 140801C00083000 C 08/01/14 83.0 7.70 8.20
GILD 140801C00084000 C 08/01/14 84.0 6.90 7.40
GILD 140801C00085000 C 08/01/14 85.0 6.20 6.55
GILD 140801C00086000 C 08/01/14 86.0 5.10 5.80
GILD 140801C00087000 C 08/01/14 87.0 4.55 5.00
GILD 140801C00088000 C 08/01/14 88.0 4.05 4.30
GILD 140801C00089000 C 08/01/14 89.0 3.50 3.65
GILD 140801C00090000 C 08/01/14 90.0 2.90 3.05
GILD 140801C00091000 C 08/01/14 91.0 2.25 2.75
GILD 140801C00092000 C 08/01/14 92.0 1.64 2.20
GILD 140801C00093000 C 08/01/14 93.0 1.69 1.85
GILD 140801C00094000 C 08/01/14 94.0 1.22 2.19
GILD 140801C00095000 C 08/01/14 95.0 1.04 1.22
GILD 140801C00096000 C 08/01/14 96.0 0.49 1.02
GILD 140801C00097000 C 08/01/14 97.0 0.51 0.88
GILD 140801C00100000 C 08/01/14 100.0 0.28 0.45
GILD 140801C00105000 C 08/01/14 105.0 0.00 0.28
GILD 140801C00110000 C 08/01/14 110.0 0.00 0.76
GILD 140801C00115000 C 08/01/14 115.0 0.00 4.05
GILD 140801C00120000 C 08/01/14 120.0 0.00 0.65
GILD 140801C00125000 C 08/01/14 125.0 0.00 0.63
GILD 140801C00130000 C 08/01/14 130.0 0.00 0.62
GILD 140801C00135000 C 08/01/14 135.0 0.00 0.62
GILD 140801P00070000 P 08/01/14 70.0 0.00 0.03
GILD 140801P00070500 P 08/01/14 70.5 0.00 0.10
GILD 140801P00071000 P 08/01/14 71.0 0.00 0.10
GILD 140801P00071500 P 08/01/14 71.5 0.00 0.12
GILD 140801P00072000 P 08/01/14 72.0 0.00 0.15
GILD 140801P00072500 P 08/01/14 72.5 0.00 0.18
GILD 140801P00073000 P 08/01/14 73.0 0.00 0.20
GILD 140801P00073500 P 08/01/14 73.5 0.00 0.22
GILD 140801P00074000 P 08/01/14 74.0 0.00 0.21
GILD 140801P00074500 P 08/01/14 74.5 0.00 0.19
GILD 140801P00075000 P 08/01/14 75.0 0.00 0.19
GILD 140801P00076000 P 08/01/14 76.0 0.00 0.27
GILD 140801P00077000 P 08/01/14 77.0 0.00 0.25
GILD 140801P00078000 P 08/01/14 78.0 0.13 0.29
GILD 140801P00079000 P 08/01/14 79.0 0.00 0.59
GILD 140801P00080000 P 08/01/14 80.0 0.14 0.40
GILD 140801P00081000 P 08/01/14 81.0 0.06 0.69
GILD 140801P00082000 P 08/01/14 82.0 0.05 0.78
GILD 140801P00083000 P 08/01/14 83.0 0.54 0.75
GILD 140801P00084000 P 08/01/14 84.0 0.59 0.90
GILD 140801P00085000 P 08/01/14 85.0 0.91 1.13
GILD 140801P00086000 P 08/01/14 86.0 0.56 1.54
GILD 140801P00087000 P 08/01/14 87.0 1.30 1.75
GILD 140801P00088000 P 08/01/14 88.0 1.44 2.08
GILD 140801P00089000 P 08/01/14 89.0 2.11 2.40
GILD 140801P00090000 P 08/01/14 90.0 2.48 2.98
GILD 140801P00091000 P 08/01/14 91.0 3.05 3.35
GILD 140801P00092000 P 08/01/14 92.0 3.60 3.95
GILD 140801P00093000 P 08/01/14 93.0 4.20 4.65
GILD 140801P00094000 P 08/01/14 94.0 4.85 5.25
GILD 140801P00095000 P 08/01/14 95.0 5.65 6.00
GILD 140801P00096000 P 08/01/14 96.0 6.40 7.20
GILD 140801P00097000 P 08/01/14 97.0 7.10 8.80
GILD 140801P00100000 P 08/01/14 100.0 9.45 12.45
GILD 140801P00105000 P 08/01/14 105.0 13.05 17.10
GILD 140801P00110000 P 08/01/14 110.0 18.45 22.00
GILD 140801P00115000 P 08/01/14 115.0 23.45 27.05
GILD 140801P00120000 P 08/01/14 120.0 27.55 32.00
GILD 140801P00125000 P 08/01/14 125.0 32.55 37.00
GILD 140801P00130000 P 08/01/14 130.0 37.55 42.00
GILD 140801P00135000 P 08/01/14 135.0 42.55 47.00
GILD 140808C00070000 C 08/08/14 70.0 18.75 22.40
GILD 140808C00071000 C 08/08/14 71.0 17.75 21.25
GILD 140808C00071500 C 08/08/14 71.5 16.95 21.00
GILD 140808C00072000 C 08/08/14 72.0 16.55 20.30
GILD 140808C00072500 C 08/08/14 72.5 16.20 19.80
GILD 140808C00073000 C 08/08/14 73.0 15.65 19.30
GILD 140808C00073500 C 08/08/14 73.5 15.05 18.80
GILD 140808C00074000 C 08/08/14 74.0 14.55 18.25
GILD 140808C00074500 C 08/08/14 74.5 14.15 17.80
GILD 140808C00075000 C 08/08/14 75.0 13.60 17.30
GILD 140808C00076000 C 08/08/14 76.0 12.60 16.30
GILD 140808C00077000 C 08/08/14 77.0 11.65 15.30
GILD 140808C00078000 C 08/08/14 78.0 11.35 14.30
GILD 140808C00079000 C 08/08/14 79.0 10.35 13.30
GILD 140808C00080000 C 08/08/14 80.0 10.30 12.40
GILD 140808C00081000 C 08/08/14 81.0 9.10 11.20
GILD 140808C00082000 C 08/08/14 82.0 8.40 9.30
GILD 140808C00083000 C 08/08/14 83.0 7.70 8.35
GILD 140808C00084000 C 08/08/14 84.0 6.05 7.50
GILD 140808C00085000 C 08/08/14 85.0 6.40 6.75
GILD 140808C00086000 C 08/08/14 86.0 5.60 6.00
GILD 140808C00087000 C 08/08/14 87.0 4.75 5.25
GILD 140808C00088000 C 08/08/14 88.0 3.55 4.60
GILD 140808C00089000 C 08/08/14 89.0 3.60 4.00
GILD 140808C00090000 C 08/08/14 90.0 2.95 3.30
GILD 140808C00091000 C 08/08/14 91.0 2.70 3.05
GILD 140808C00092000 C 08/08/14 92.0 1.99 2.53
GILD 140808C00093000 C 08/08/14 93.0 1.72 2.06
GILD 140808C00094000 C 08/08/14 94.0 1.20 1.70
GILD 140808C00095000 C 08/08/14 95.0 1.00 1.42
GILD 140808C00096000 C 08/08/14 96.0 0.69 1.16
GILD 140808C00097000 C 08/08/14 97.0 0.60 1.01
GILD 140808C00100000 C 08/08/14 100.0 0.40 0.56
GILD 140808C00105000 C 08/08/14 105.0 0.04 0.25
GILD 140808C00110000 C 08/08/14 110.0 0.00 0.16
GILD 140808C00115000 C 08/08/14 115.0 0.00 0.15
GILD 140808C00120000 C 08/08/14 120.0 0.00 0.16
GILD 140808C00125000 C 08/08/14 125.0 0.00 0.15
GILD 140808C00130000 C 08/08/14 130.0 0.00 0.15
GILD 140808C00135000 C 08/08/14 135.0 0.00 0.16
GILD 140808P00070000 P 08/08/14 70.0 0.00 0.18
GILD 140808P00071000 P 08/08/14 71.0 0.00 0.19
GILD 140808P00071500 P 08/08/14 71.5 0.00 0.19
GILD 140808P00072000 P 08/08/14 72.0 0.00 0.25
GILD 140808P00072500 P 08/08/14 72.5 0.00 0.25
GILD 140808P00073000 P 08/08/14 73.0 0.00 0.25
GILD 140808P00073500 P 08/08/14 73.5 0.01 0.25
GILD 140808P00074000 P 08/08/14 74.0 0.05 0.21
GILD 140808P00074500 P 08/08/14 74.5 0.00 0.23
GILD 140808P00075000 P 08/08/14 75.0 0.04 0.22
GILD 140808P00076000 P 08/08/14 76.0 0.03 0.26
GILD 140808P00077000 P 08/08/14 77.0 0.08 0.29
GILD 140808P00078000 P 08/08/14 78.0 0.11 0.35
GILD 140808P00079000 P 08/08/14 79.0 0.15 0.43
GILD 140808P00080000 P 08/08/14 80.0 0.30 0.45
GILD 140808P00081000 P 08/08/14 81.0 0.39 0.65
GILD 140808P00082000 P 08/08/14 82.0 0.39 0.70
GILD 140808P00083000 P 08/08/14 83.0 0.74 0.90
GILD 140808P00084000 P 08/08/14 84.0 0.92 1.03
GILD 140808P00085000 P 08/08/14 85.0 0.88 1.38
GILD 140808P00086000 P 08/08/14 86.0 1.29 1.67
GILD 140808P00087000 P 08/08/14 87.0 1.17 2.00
GILD 140808P00088000 P 08/08/14 88.0 1.57 2.30
GILD 140808P00089000 P 08/08/14 89.0 2.41 2.80
GILD 140808P00090000 P 08/08/14 90.0 2.86 3.15
GILD 140808P00091000 P 08/08/14 91.0 2.95 3.60
GILD 140808P00092000 P 08/08/14 92.0 3.85 4.20
GILD 140808P00093000 P 08/08/14 93.0 4.35 4.85
GILD 140808P00094000 P 08/08/14 94.0 5.00 5.75
GILD 140808P00095000 P 08/08/14 95.0 5.10 6.50
GILD 140808P00096000 P 08/08/14 96.0 6.55 6.95
GILD 140808P00097000 P 08/08/14 97.0 7.30 7.70
GILD 140808P00100000 P 08/08/14 100.0 9.50 11.10
GILD 140808P00105000 P 08/08/14 105.0 13.40 16.80
GILD 140808P00110000 P 08/08/14 110.0 18.35 21.60
GILD 140808P00115000 P 08/08/14 115.0 23.00 26.60
GILD 140808P00120000 P 08/08/14 120.0 27.85 31.60
GILD 140808P00125000 P 08/08/14 125.0 32.75 36.60
GILD 140808P00130000 P 08/08/14 130.0 37.75 41.60
GILD 140808P00135000 P 08/08/14 135.0 42.75 46.60
GILD 140816C00040000 C 08/16/14 40.0 48.05 52.45
GILD 140816C00045000 C 08/16/14 45.0 43.05 47.45
GILD 140816C00050000 C 08/16/14 50.0 38.20 42.45
GILD 140816C00055000 C 08/16/14 55.0 33.20 37.45
GILD 140816C00057500 C 08/16/14 57.5 30.50 34.95
GILD 140816C00060000 C 08/16/14 60.0 28.20 32.45
GILD 140816C00062500 C 08/16/14 62.5 26.75 29.85
GILD 140816C00065000 C 08/16/14 65.0 25.20 27.15
GILD 140816C00067500 C 08/16/14 67.5 21.75 24.00
GILD 140816C00070000 C 08/16/14 70.0 19.75 20.60
GILD 140816C00072500 C 08/16/14 72.5 17.45 19.90
GILD 140816C00074000 C 08/16/14 74.0 14.95 18.50
GILD 140816C00074500 C 08/16/14 74.5 14.60 18.05
GILD 140816C00075000 C 08/16/14 75.0 14.85 15.60
GILD 140816C00076000 C 08/16/14 76.0 13.35 16.60
GILD 140816C00077500 C 08/16/14 77.5 12.75 13.40
GILD 140816C00079000 C 08/16/14 79.0 11.20 13.80
GILD 140816C00080000 C 08/16/14 80.0 10.30 10.90
GILD 140816C00081000 C 08/16/14 81.0 9.75 10.20
GILD 140816C00082500 C 08/16/14 82.5 8.55 8.80
GILD 140816C00084000 C 08/16/14 84.0 7.30 7.70
GILD 140816C00085000 C 08/16/14 85.0 5.45 6.85
GILD 140816C00086000 C 08/16/14 86.0 5.85 6.20
GILD 140816C00087500 C 08/16/14 87.5 4.95 5.05
GILD 140816C00089000 C 08/16/14 89.0 4.05 4.35
GILD 140816C00090000 C 08/16/14 90.0 3.50 3.60
GILD 140816C00091000 C 08/16/14 91.0 3.00 3.30
GILD 140816C00092500 C 08/16/14 92.5 2.14 2.82
GILD 140816C00094000 C 08/16/14 94.0 1.35 1.94
GILD 140816C00095000 C 08/16/14 95.0 0.76 1.60
GILD 140816C00096000 C 08/16/14 96.0 1.12 2.17
GILD 140816C00097500 C 08/16/14 97.5 0.60 1.00
GILD 140816C00099000 C 08/16/14 99.0 0.69 0.75
GILD 140816C00100000 C 08/16/14 100.0 0.55 0.75
GILD 140816C00101000 C 08/16/14 101.0 0.13 4.80
GILD 140816C00102000 C 08/16/14 102.0 0.10 1.07
GILD 140816C00105000 C 08/16/14 105.0 0.18 0.35
GILD 140816C00110000 C 08/16/14 110.0 0.00 0.40
GILD 140816C00115000 C 08/16/14 115.0 0.00 0.09
GILD 140816C00120000 C 08/16/14 120.0 0.00 4.75
GILD 140816C00125000 C 08/16/14 125.0 0.00 0.29
GILD 140816C00130000 C 08/16/14 130.0 0.00 4.75
GILD 140816C00135000 C 08/16/14 135.0 0.00 4.75
GILD 140816P00040000 P 08/16/14 40.0 0.00 0.03
GILD 140816P00045000 P 08/16/14 45.0 0.00 0.03
GILD 140816P00050000 P 08/16/14 50.0 0.00 0.03
GILD 140816P00055000 P 08/16/14 55.0 0.01 0.04
GILD 140816P00057500 P 08/16/14 57.5 0.00 0.06
GILD 140816P00060000 P 08/16/14 60.0 0.00 0.05
GILD 140816P00062500 P 08/16/14 62.5 0.00 0.06
GILD 140816P00065000 P 08/16/14 65.0 0.00 0.05
GILD 140816P00067500 P 08/16/14 67.5 0.05 0.20
GILD 140816P00070000 P 08/16/14 70.0 0.04 0.10
GILD 140816P00072500 P 08/16/14 72.5 0.07 0.21
GILD 140816P00074000 P 08/16/14 74.0 0.00 0.22
GILD 140816P00074500 P 08/16/14 74.5 0.00 0.28
GILD 140816P00075000 P 08/16/14 75.0 0.12 0.74
GILD 140816P00076000 P 08/16/14 76.0 0.13 0.36
GILD 140816P00077500 P 08/16/14 77.5 0.22 0.40
GILD 140816P00079000 P 08/16/14 79.0 0.34 0.61
GILD 140816P00080000 P 08/16/14 80.0 0.40 1.60
GILD 140816P00081000 P 08/16/14 81.0 0.58 0.70
GILD 140816P00082500 P 08/16/14 82.5 0.79 1.00
GILD 140816P00084000 P 08/16/14 84.0 0.67 1.75
GILD 140816P00085000 P 08/16/14 85.0 1.30 1.65
GILD 140816P00086000 P 08/16/14 86.0 1.45 1.86
GILD 140816P00087500 P 08/16/14 87.5 2.15 2.25
GILD 140816P00089000 P 08/16/14 89.0 2.38 2.97
GILD 140816P00090000 P 08/16/14 90.0 2.99 3.50
GILD 140816P00091000 P 08/16/14 91.0 3.60 3.95
GILD 140816P00092500 P 08/16/14 92.5 4.30 4.75
GILD 140816P00094000 P 08/16/14 94.0 5.35 6.10
GILD 140816P00095000 P 08/16/14 95.0 6.00 6.65
GILD 140816P00096000 P 08/16/14 96.0 6.75 7.25
GILD 140816P00097500 P 08/16/14 97.5 7.90 8.35
GILD 140816P00099000 P 08/16/14 99.0 9.15 9.70
GILD 140816P00100000 P 08/16/14 100.0 9.70 10.75
GILD 140816P00101000 P 08/16/14 101.0 10.55 12.75
GILD 140816P00102000 P 08/16/14 102.0 10.75 13.70
GILD 140816P00105000 P 08/16/14 105.0 13.60 16.80
GILD 140816P00110000 P 08/16/14 110.0 18.45 21.85
GILD 140816P00115000 P 08/16/14 115.0 23.25 27.10
GILD 140816P00120000 P 08/16/14 120.0 28.45 32.15
GILD 140816P00125000 P 08/16/14 125.0 32.75 37.15
GILD 140816P00130000 P 08/16/14 130.0 37.70 42.00
GILD 140816P00135000 P 08/16/14 135.0 42.55 47.00
GILD 140822C00070000 C 08/22/14 70.0 19.20 22.50
GILD 140822C00071000 C 08/22/14 71.0 18.30 21.50
GILD 140822C00072000 C 08/22/14 72.0 17.20 20.45
GILD 140822C00073000 C 08/22/14 73.0 16.25 19.45
GILD 140822C00074000 C 08/22/14 74.0 15.35 18.50
GILD 140822C00074500 C 08/22/14 74.5 14.75 18.00
GILD 140822C00075000 C 08/22/14 75.0 14.30 17.45
GILD 140822C00076000 C 08/22/14 76.0 13.30 16.50
GILD 140822C00077000 C 08/22/14 77.0 12.35 15.50
GILD 140822C00078000 C 08/22/14 78.0 11.50 14.45
GILD 140822C00079000 C 08/22/14 79.0 10.70 12.30
GILD 140822C00080000 C 08/22/14 80.0 10.60 12.40
GILD 140822C00081000 C 08/22/14 81.0 9.15 11.55
GILD 140822C00082000 C 08/22/14 82.0 8.20 9.75
GILD 140822C00083000 C 08/22/14 83.0 7.35 8.85
GILD 140822C00084000 C 08/22/14 84.0 7.05 8.10
GILD 140822C00085000 C 08/22/14 85.0 6.70 7.20
GILD 140822C00086000 C 08/22/14 86.0 5.80 6.50
GILD 140822C00087000 C 08/22/14 87.0 5.00 5.80
GILD 140822C00088000 C 08/22/14 88.0 4.90 5.25
GILD 140822C00089000 C 08/22/14 89.0 4.20 4.50
GILD 140822C00090000 C 08/22/14 90.0 3.70 4.70
GILD 140822C00091000 C 08/22/14 91.0 3.00 3.50
GILD 140822C00092000 C 08/22/14 92.0 2.34 3.10
GILD 140822C00093000 C 08/22/14 93.0 2.30 2.58
GILD 140822C00094000 C 08/22/14 94.0 1.85 2.23
GILD 140822C00095000 C 08/22/14 95.0 1.58 1.95
GILD 140822C00096000 C 08/22/14 96.0 1.20 1.66
GILD 140822C00097000 C 08/22/14 97.0 0.81 1.42
GILD 140822C00098000 C 08/22/14 98.0 0.75 1.18
GILD 140822C00099000 C 08/22/14 99.0 0.67 1.03
GILD 140822C00100000 C 08/22/14 100.0 0.65 0.90
GILD 140822C00101000 C 08/22/14 101.0 0.39 0.77
GILD 140822C00102000 C 08/22/14 102.0 0.31 0.67
GILD 140822C00103000 C 08/22/14 103.0 0.26 0.58
GILD 140822C00105000 C 08/22/14 105.0 0.16 0.43
GILD 140822C00110000 C 08/22/14 110.0 0.03 0.26
GILD 140822C00115000 C 08/22/14 115.0 0.01 0.22
GILD 140822C00120000 C 08/22/14 120.0 0.00 0.18
GILD 140822C00125000 C 08/22/14 125.0 0.00 0.17
GILD 140822C00130000 C 08/22/14 130.0 0.00 0.15
GILD 140822C00135000 C 08/22/14 135.0 0.00 0.34
GILD 140822P00070000 P 08/22/14 70.0 0.03 0.25
GILD 140822P00071000 P 08/22/14 71.0 0.05 0.25
GILD 140822P00072000 P 08/22/14 72.0 0.03 0.25
GILD 140822P00073000 P 08/22/14 73.0 0.05 0.26
GILD 140822P00074000 P 08/22/14 74.0 0.08 0.29
GILD 140822P00074500 P 08/22/14 74.5 0.10 0.31
GILD 140822P00075000 P 08/22/14 75.0 0.10 0.34
GILD 140822P00076000 P 08/22/14 76.0 0.15 0.40
GILD 140822P00077000 P 08/22/14 77.0 0.22 0.47
GILD 140822P00078000 P 08/22/14 78.0 0.29 0.56
GILD 140822P00079000 P 08/22/14 79.0 0.36 0.69
GILD 140822P00080000 P 08/22/14 80.0 0.47 0.80
GILD 140822P00081000 P 08/22/14 81.0 0.58 0.95
GILD 140822P00082000 P 08/22/14 82.0 0.73 1.05
GILD 140822P00083000 P 08/22/14 83.0 0.89 1.25
GILD 140822P00084000 P 08/22/14 84.0 1.11 1.61
GILD 140822P00085000 P 08/22/14 85.0 1.51 1.88
GILD 140822P00086000 P 08/22/14 86.0 1.68 2.18
GILD 140822P00087000 P 08/22/14 87.0 1.86 2.54
GILD 140822P00088000 P 08/22/14 88.0 2.23 2.94
GILD 140822P00089000 P 08/22/14 89.0 2.89 3.40
GILD 140822P00090000 P 08/22/14 90.0 3.30 3.95
GILD 140822P00091000 P 08/22/14 91.0 3.80 4.15
GILD 140822P00092000 P 08/22/14 92.0 4.30 5.05
GILD 140822P00093000 P 08/22/14 93.0 4.60 5.45
GILD 140822P00094000 P 08/22/14 94.0 5.40 6.20
GILD 140822P00095000 P 08/22/14 95.0 6.05 6.95
GILD 140822P00096000 P 08/22/14 96.0 6.65 8.25
GILD 140822P00097000 P 08/22/14 97.0 7.25 9.05
GILD 140822P00098000 P 08/22/14 98.0 8.05 9.95
GILD 140822P00099000 P 08/22/14 99.0 9.10 10.40
GILD 140822P00100000 P 08/22/14 100.0 9.70 11.35
GILD 140822P00101000 P 08/22/14 101.0 10.65 13.00
GILD 140822P00102000 P 08/22/14 102.0 11.55 13.90
GILD 140822P00103000 P 08/22/14 103.0 12.45 14.75
GILD 140822P00105000 P 08/22/14 105.0 14.10 17.25
GILD 140822P00110000 P 08/22/14 110.0 18.70 21.80
GILD 140822P00115000 P 08/22/14 115.0 23.65 26.80
GILD 140822P00120000 P 08/22/14 120.0 28.45 31.80
GILD 140822P00125000 P 08/22/14 125.0 32.55 36.80
GILD 140822P00130000 P 08/22/14 130.0 37.60 41.90
GILD 140822P00135000 P 08/22/14 135.0 43.45 46.80
GILD 140829C00073000 C 08/29/14 73.0 15.90 19.40
GILD 140829C00074000 C 08/29/14 74.0 14.75 18.45
GILD 140829C00074500 C 08/29/14 74.5 14.35 18.15
GILD 140829C00075000 C 08/29/14 75.0 14.35 17.45
GILD 140829C00076000 C 08/29/14 76.0 13.40 16.45
GILD 140829C00077000 C 08/29/14 77.0 12.50 15.50
GILD 140829C00078000 C 08/29/14 78.0 11.65 13.40
GILD 140829C00079000 C 08/29/14 79.0 11.05 13.40
GILD 140829C00080000 C 08/29/14 80.0 10.60 11.50
GILD 140829C00081000 C 08/29/14 81.0 9.15 11.80
GILD 140829C00082000 C 08/29/14 82.0 8.35 9.90
GILD 140829C00083000 C 08/29/14 83.0 8.25 9.10
GILD 140829C00084000 C 08/29/14 84.0 7.65 8.30
GILD 140829C00085000 C 08/29/14 85.0 6.90 7.45
GILD 140829C00086000 C 08/29/14 86.0 6.15 6.80
GILD 140829C00087000 C 08/29/14 87.0 5.40 6.05
GILD 140829C00088000 C 08/29/14 88.0 4.80 5.40
GILD 140829C00089000 C 08/29/14 89.0 4.20 4.85
GILD 140829C00090000 C 08/29/14 90.0 3.75 4.55
GILD 140829C00091000 C 08/29/14 91.0 3.40 4.05
GILD 140829C00092000 C 08/29/14 92.0 2.83 3.35
GILD 140829C00093000 C 08/29/14 93.0 2.26 2.91
GILD 140829C00094000 C 08/29/14 94.0 1.86 2.55
GILD 140829C00095000 C 08/29/14 95.0 1.63 2.18
GILD 140829C00096000 C 08/29/14 96.0 1.20 1.90
GILD 140829C00097000 C 08/29/14 97.0 0.95 1.65
GILD 140829C00098000 C 08/29/14 98.0 0.82 1.42
GILD 140829C00099000 C 08/29/14 99.0 0.67 1.23
GILD 140829C00100000 C 08/29/14 100.0 0.58 1.09
GILD 140829C00101000 C 08/29/14 101.0 0.44 0.94
GILD 140829C00102000 C 08/29/14 102.0 0.37 0.81
GILD 140829C00103000 C 08/29/14 103.0 0.33 0.68
GILD 140829C00104000 C 08/29/14 104.0 0.27 0.56
GILD 140829C00105000 C 08/29/14 105.0 0.22 0.48
GILD 140829C00106000 C 08/29/14 106.0 0.17 0.41
GILD 140829C00110000 C 08/29/14 110.0 0.07 0.25
GILD 140829C00115000 C 08/29/14 115.0 0.01 0.25
GILD 140829C00120000 C 08/29/14 120.0 0.00 0.18
GILD 140829C00125000 C 08/29/14 125.0 0.00 0.16
GILD 140829C00130000 C 08/29/14 130.0 0.00 0.16
GILD 140829C00135000 C 08/29/14 135.0 0.00 0.15
GILD 140829P00073000 P 08/29/14 73.0 0.15 0.31
GILD 140829P00074000 P 08/29/14 74.0 0.14 0.35
GILD 140829P00074500 P 08/29/14 74.5 0.14 0.38
GILD 140829P00075000 P 08/29/14 75.0 0.16 0.41
GILD 140829P00076000 P 08/29/14 76.0 0.24 0.48
GILD 140829P00077000 P 08/29/14 77.0 0.30 0.57
GILD 140829P00078000 P 08/29/14 78.0 0.41 0.67
GILD 140829P00079000 P 08/29/14 79.0 0.51 0.81
GILD 140829P00080000 P 08/29/14 80.0 0.62 0.88
GILD 140829P00081000 P 08/29/14 81.0 0.75 1.11
GILD 140829P00082000 P 08/29/14 82.0 0.88 1.31
GILD 140829P00083000 P 08/29/14 83.0 1.01 1.52
GILD 140829P00084000 P 08/29/14 84.0 1.18 1.77
GILD 140829P00085000 P 08/29/14 85.0 1.58 2.06
GILD 140829P00086000 P 08/29/14 86.0 1.73 2.35
GILD 140829P00087000 P 08/29/14 87.0 2.11 2.72
GILD 140829P00088000 P 08/29/14 88.0 2.48 3.15
GILD 140829P00089000 P 08/29/14 89.0 2.98 3.60
GILD 140829P00090000 P 08/29/14 90.0 3.10 3.90
GILD 140829P00091000 P 08/29/14 91.0 4.00 4.60
GILD 140829P00092000 P 08/29/14 92.0 4.45 5.15
GILD 140829P00093000 P 08/29/14 93.0 5.00 5.75
GILD 140829P00094000 P 08/29/14 94.0 5.35 6.90
GILD 140829P00095000 P 08/29/14 95.0 6.20 7.60
GILD 140829P00096000 P 08/29/14 96.0 6.75 8.40
GILD 140829P00097000 P 08/29/14 97.0 7.45 9.20
GILD 140829P00098000 P 08/29/14 98.0 8.30 10.05
GILD 140829P00099000 P 08/29/14 99.0 9.05 11.40
GILD 140829P00100000 P 08/29/14 100.0 9.90 12.20
GILD 140829P00101000 P 08/29/14 101.0 10.80 13.25
GILD 140829P00102000 P 08/29/14 102.0 11.70 14.05
GILD 140829P00103000 P 08/29/14 103.0 12.60 14.25
GILD 140829P00104000 P 08/29/14 104.0 13.50 15.85
GILD 140829P00105000 P 08/29/14 105.0 14.10 16.80
GILD 140829P00106000 P 08/29/14 106.0 15.00 17.75
GILD 140829P00110000 P 08/29/14 110.0 18.35 21.85
GILD 140829P00115000 P 08/29/14 115.0 23.20 26.75
GILD 140829P00120000 P 08/29/14 120.0 28.30 31.75
GILD 140829P00125000 P 08/29/14 125.0 33.50 36.75
GILD 140829P00130000 P 08/29/14 130.0 37.60 41.75
GILD 140829P00135000 P 08/29/14 135.0 42.65 46.75
GILD 140920C00050000 C 09/20/14 50.0 38.20 42.50
GILD 140920C00055000 C 09/20/14 55.0 33.45 37.50
GILD 140920C00060000 C 09/20/14 60.0 28.75 32.50
GILD 140920C00065000 C 09/20/14 65.0 24.40 27.60
GILD 140920C00070000 C 09/20/14 70.0 19.10 22.55
GILD 140920C00072500 C 09/20/14 72.5 16.60 20.05
GILD 140920C00075000 C 09/20/14 75.0 14.75 17.60
GILD 140920C00077500 C 09/20/14 77.5 13.05 14.00
GILD 140920C00080000 C 09/20/14 80.0 11.30 11.70
GILD 140920C00082500 C 09/20/14 82.5 9.45 9.95
GILD 140920C00085000 C 09/20/14 85.0 7.65 8.00
GILD 140920C00087500 C 09/20/14 87.5 6.05 6.30
GILD 140920C00090000 C 09/20/14 90.0 4.75 4.80
GILD 140920C00092500 C 09/20/14 92.5 3.55 4.10
GILD 140920C00095000 C 09/20/14 95.0 2.67 3.00
GILD 140920C00097500 C 09/20/14 97.5 1.62 2.00
GILD 140920C00100000 C 09/20/14 100.0 1.40 1.45
GILD 140920C00105000 C 09/20/14 105.0 0.53 0.67
GILD 140920C00110000 C 09/20/14 110.0 0.22 0.45
GILD 140920C00115000 C 09/20/14 115.0 0.11 0.26
GILD 140920C00120000 C 09/20/14 120.0 0.05 0.22
GILD 140920C00125000 C 09/20/14 125.0 0.00 0.15
GILD 140920C00130000 C 09/20/14 130.0 0.00 0.15
GILD 140920C00135000 C 09/20/14 135.0 0.00 0.15
GILD 140920P00050000 P 09/20/14 50.0 0.00 0.15
GILD 140920P00055000 P 09/20/14 55.0 0.00 0.10
GILD 140920P00060000 P 09/20/14 60.0 0.00 0.14
GILD 140920P00065000 P 09/20/14 65.0 0.00 0.19
GILD 140920P00070000 P 09/20/14 70.0 0.20 0.30
GILD 140920P00072500 P 09/20/14 72.5 0.27 0.40
GILD 140920P00075000 P 09/20/14 75.0 0.45 0.58
GILD 140920P00077500 P 09/20/14 77.5 0.57 0.85
GILD 140920P00080000 P 09/20/14 80.0 1.19 1.38
GILD 140920P00082500 P 09/20/14 82.5 1.32 1.75
GILD 140920P00085000 P 09/20/14 85.0 2.12 2.47
GILD 140920P00087500 P 09/20/14 87.5 3.10 3.45
GILD 140920P00090000 P 09/20/14 90.0 4.20 4.65
GILD 140920P00092500 P 09/20/14 92.5 5.50 6.00
GILD 140920P00095000 P 09/20/14 95.0 6.50 7.40
GILD 140920P00097500 P 09/20/14 97.5 8.75 9.50
GILD 140920P00100000 P 09/20/14 100.0 10.80 11.45
GILD 140920P00105000 P 09/20/14 105.0 14.70 16.20
GILD 140920P00110000 P 09/20/14 110.0 19.00 21.85
GILD 140920P00115000 P 09/20/14 115.0 23.55 26.80
GILD 140920P00120000 P 09/20/14 120.0 28.30 31.90
GILD 140920P00125000 P 09/20/14 125.0 33.25 36.80
GILD 140920P00130000 P 09/20/14 130.0 37.60 41.80
GILD 140920P00135000 P 09/20/14 135.0 42.60 46.80
GILD 141018C00060000 C 10/18/14 60.0 28.45 32.70
GILD 141018C00065000 C 10/18/14 65.0 23.65 27.60
GILD 141018C00070000 C 10/18/14 70.0 20.30 22.50
GILD 141018C00075000 C 10/18/14 75.0 15.15 16.65
GILD 141018C00080000 C 10/18/14 80.0 11.05 12.55
GILD 141018C00082500 C 10/18/14 82.5 9.70 10.55
GILD 141018C00085000 C 10/18/14 85.0 8.35 8.85
GILD 141018C00087500 C 10/18/14 87.5 6.65 7.20
GILD 141018C00090000 C 10/18/14 90.0 5.55 5.75
GILD 141018C00092500 C 10/18/14 92.5 4.40 4.60
GILD 141018C00095000 C 10/18/14 95.0 3.45 3.65
GILD 141018C00097500 C 10/18/14 97.5 2.61 3.20
GILD 141018C00100000 C 10/18/14 100.0 1.98 2.17
GILD 141018C00105000 C 10/18/14 105.0 1.01 1.31
GILD 141018C00110000 C 10/18/14 110.0 0.58 0.72
GILD 141018C00115000 C 10/18/14 115.0 0.31 0.46
GILD 141018C00120000 C 10/18/14 120.0 0.16 0.33
GILD 141018C00125000 C 10/18/14 125.0 0.09 0.22
GILD 141018C00130000 C 10/18/14 130.0 0.04 0.17
GILD 141018P00060000 P 10/18/14 60.0 0.01 0.16
GILD 141018P00065000 P 10/18/14 65.0 0.10 0.29
GILD 141018P00070000 P 10/18/14 70.0 0.31 0.55
GILD 141018P00075000 P 10/18/14 75.0 0.72 0.97
GILD 141018P00080000 P 10/18/14 80.0 1.64 1.86
GILD 141018P00082500 P 10/18/14 82.5 2.17 2.56
GILD 141018P00085000 P 10/18/14 85.0 3.00 3.20
GILD 141018P00087500 P 10/18/14 87.5 3.90 4.40
GILD 141018P00090000 P 10/18/14 90.0 5.05 5.60
GILD 141018P00092500 P 10/18/14 92.5 6.40 6.95
GILD 141018P00095000 P 10/18/14 95.0 7.80 8.55
GILD 141018P00097500 P 10/18/14 97.5 9.55 10.25
GILD 141018P00100000 P 10/18/14 100.0 11.35 12.15
GILD 141018P00105000 P 10/18/14 105.0 15.25 17.55
GILD 141018P00110000 P 10/18/14 110.0 19.60 22.05
GILD 141018P00115000 P 10/18/14 115.0 23.25 26.70
GILD 141018P00120000 P 10/18/14 120.0 27.70 31.90
GILD 141018P00125000 P 10/18/14 125.0 32.65 36.85
GILD 141018P00130000 P 10/18/14 130.0 37.60 41.85
GILD 141122C00035000 C 11/22/14 35.0 53.15 57.60
GILD 141122C00040000 C 11/22/14 40.0 48.25 52.55
GILD 141122C00045000 C 11/22/14 45.0 43.20 47.55
GILD 141122C00050000 C 11/22/14 50.0 38.25 42.60
GILD 141122C00055000 C 11/22/14 55.0 33.30 37.65
GILD 141122C00057500 C 11/22/14 57.5 30.90 35.05
GILD 141122C00060000 C 11/22/14 60.0 28.40 32.00
GILD 141122C00062500 C 11/22/14 62.5 26.00 30.45
GILD 141122C00065000 C 11/22/14 65.0 23.65 28.05
GILD 141122C00067500 C 11/22/14 67.5 21.70 25.20
GILD 141122C00070000 C 11/22/14 70.0 20.80 23.05
GILD 141122C00072500 C 11/22/14 72.5 18.05 19.35
GILD 141122C00075000 C 11/22/14 75.0 16.45 17.35
GILD 141122C00077500 C 11/22/14 77.5 14.45 15.15
GILD 141122C00080000 C 11/22/14 80.0 12.85 13.10
GILD 141122C00082500 C 11/22/14 82.5 10.85 11.45
GILD 141122C00085000 C 11/22/14 85.0 9.45 9.70
GILD 141122C00087500 C 11/22/14 87.5 7.85 8.35
GILD 141122C00090000 C 11/22/14 90.0 6.80 7.00
GILD 141122C00092500 C 11/22/14 92.5 5.65 6.05
GILD 141122C00095000 C 11/22/14 95.0 4.60 4.85
GILD 141122C00097500 C 11/22/14 97.5 3.80 3.95
GILD 141122C00100000 C 11/22/14 100.0 3.05 3.25
GILD 141122C00105000 C 11/22/14 105.0 1.90 2.08
GILD 141122C00110000 C 11/22/14 110.0 1.19 1.34
GILD 141122C00115000 C 11/22/14 115.0 0.69 0.97
GILD 141122C00120000 C 11/22/14 120.0 0.40 0.69
GILD 141122C00125000 C 11/22/14 125.0 0.25 0.45
GILD 141122C00130000 C 11/22/14 130.0 0.15 0.31
GILD 141122C00135000 C 11/22/14 135.0 0.09 0.23
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.10
GILD 141122P00040000 P 11/22/14 40.0 0.01 0.10
GILD 141122P00045000 P 11/22/14 45.0 0.05 0.10
GILD 141122P00050000 P 11/22/14 50.0 0.05 0.17
GILD 141122P00055000 P 11/22/14 55.0 0.09 0.21
GILD 141122P00057500 P 11/22/14 57.5 0.11 0.22
GILD 141122P00060000 P 11/22/14 60.0 0.20 0.29
GILD 141122P00062500 P 11/22/14 62.5 0.19 0.38
GILD 141122P00065000 P 11/22/14 65.0 0.30 0.52
GILD 141122P00067500 P 11/22/14 67.5 0.54 0.70
GILD 141122P00070000 P 11/22/14 70.0 0.75 0.94
GILD 141122P00072500 P 11/22/14 72.5 0.98 1.23
GILD 141122P00075000 P 11/22/14 75.0 1.42 1.52
GILD 141122P00077500 P 11/22/14 77.5 1.83 2.01
GILD 141122P00080000 P 11/22/14 80.0 2.46 2.77
GILD 141122P00082500 P 11/22/14 82.5 3.05 3.35
GILD 141122P00085000 P 11/22/14 85.0 4.05 4.50
GILD 141122P00087500 P 11/22/14 87.5 5.00 5.55
GILD 141122P00090000 P 11/22/14 90.0 6.25 6.70
GILD 141122P00092500 P 11/22/14 92.5 7.55 8.10
GILD 141122P00095000 P 11/22/14 95.0 9.00 9.60
GILD 141122P00097500 P 11/22/14 97.5 10.65 11.35
GILD 141122P00100000 P 11/22/14 100.0 12.35 13.15
GILD 141122P00105000 P 11/22/14 105.0 16.20 17.10
GILD 141122P00110000 P 11/22/14 110.0 20.15 21.65
GILD 141122P00115000 P 11/22/14 115.0 24.80 26.40
GILD 141122P00120000 P 11/22/14 120.0 28.60 31.95
GILD 141122P00125000 P 11/22/14 125.0 33.00 37.20
GILD 141122P00130000 P 11/22/14 130.0 37.90 42.10
GILD 141122P00135000 P 11/22/14 135.0 42.75 46.85
GILD 150117C00020000 C 01/17/15 20.0 68.20 72.60
GILD 150117C00022500 C 01/17/15 22.5 65.65 70.00
GILD 150117C00025000 C 01/17/15 25.0 63.20 67.65
GILD 150117C00027500 C 01/17/15 27.5 60.95 65.20
GILD 150117C00030000 C 01/17/15 30.0 58.20 62.70
GILD 150117C00031250 C 01/17/15 31.3 57.00 61.45
GILD 150117C00032500 C 01/17/15 32.5 55.70 60.00
GILD 150117C00033750 C 01/17/15 33.8 54.45 58.95
GILD 150117C00035000 C 01/17/15 35.0 53.20 57.70
GILD 150117C00036250 C 01/17/15 36.3 52.00 56.45
GILD 150117C00037500 C 01/17/15 37.5 50.80 55.00
GILD 150117C00038750 C 01/17/15 38.8 49.40 53.85
GILD 150117C00040000 C 01/17/15 40.0 48.25 52.60
GILD 150117C00041250 C 01/17/15 41.3 47.05 50.10
GILD 150117C00042500 C 01/17/15 42.5 45.70 50.05
GILD 150117C00043750 C 01/17/15 43.8 44.50 49.00
GILD 150117C00045000 C 01/17/15 45.0 43.25 47.65
GILD 150117C00047500 C 01/17/15 47.5 42.00 45.10
GILD 150117C00050000 C 01/17/15 50.0 38.55 42.50
GILD 150117C00052500 C 01/17/15 52.5 35.90 38.40
GILD 150117C00055000 C 01/17/15 55.0 33.55 37.85
GILD 150117C00057500 C 01/17/15 57.5 31.10 35.20
GILD 150117C00060000 C 01/17/15 60.0 30.50 32.05
GILD 150117C00062500 C 01/17/15 62.5 27.10 30.35
GILD 150117C00065000 C 01/17/15 65.0 25.30 26.70
GILD 150117C00067500 C 01/17/15 67.5 23.40 25.80
GILD 150117C00070000 C 01/17/15 70.0 21.40 22.00
GILD 150117C00072500 C 01/17/15 72.5 19.45 20.05
GILD 150117C00075000 C 01/17/15 75.0 17.50 17.95
GILD 150117C00077500 C 01/17/15 77.5 15.35 16.15
GILD 150117C00080000 C 01/17/15 80.0 13.85 14.25
GILD 150117C00082500 C 01/17/15 82.5 12.20 12.55
GILD 150117C00085000 C 01/17/15 85.0 10.65 10.85
GILD 150117C00087500 C 01/17/15 87.5 9.20 9.50
GILD 150117C00090000 C 01/17/15 90.0 8.00 8.15
GILD 150117C00092500 C 01/17/15 92.5 6.80 7.15
GILD 150117C00095000 C 01/17/15 95.0 5.70 6.10
GILD 150117C00097500 C 01/17/15 97.5 5.00 5.20
GILD 150117C00100000 C 01/17/15 100.0 4.15 4.30
GILD 150117C00105000 C 01/17/15 105.0 2.86 3.10
GILD 150117C00110000 C 01/17/15 110.0 2.11 2.16
GILD 150117C00115000 C 01/17/15 115.0 1.33 1.64
GILD 150117C00120000 C 01/17/15 120.0 0.99 1.25
GILD 150117C00125000 C 01/17/15 125.0 0.63 0.91
GILD 150117C00130000 C 01/17/15 130.0 0.44 0.65
GILD 150117C00135000 C 01/17/15 135.0 0.28 0.47
GILD 150117P00020000 P 01/17/15 20.0 0.00 0.04
GILD 150117P00022500 P 01/17/15 22.5 0.00 0.04
GILD 150117P00025000 P 01/17/15 25.0 0.00 0.04
GILD 150117P00027500 P 01/17/15 27.5 0.00 0.04
GILD 150117P00030000 P 01/17/15 30.0 0.01 0.07
GILD 150117P00031250 P 01/17/15 31.3 0.00 0.09
GILD 150117P00032500 P 01/17/15 32.5 0.00 0.11
GILD 150117P00033750 P 01/17/15 33.8 0.00 0.13
GILD 150117P00035000 P 01/17/15 35.0 0.00 0.10
GILD 150117P00036250 P 01/17/15 36.3 0.00 0.15
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.12
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.12
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.13
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.15
GILD 150117P00042500 P 01/17/15 42.5 0.03 0.17
GILD 150117P00043750 P 01/17/15 43.8 0.04 0.19
GILD 150117P00045000 P 01/17/15 45.0 0.06 0.20
GILD 150117P00047500 P 01/17/15 47.5 0.04 0.20
GILD 150117P00050000 P 01/17/15 50.0 0.15 0.23
GILD 150117P00052500 P 01/17/15 52.5 0.17 0.30
GILD 150117P00055000 P 01/17/15 55.0 0.25 0.37
GILD 150117P00057500 P 01/17/15 57.5 0.30 0.47
GILD 150117P00060000 P 01/17/15 60.0 0.40 0.58
GILD 150117P00062500 P 01/17/15 62.5 0.50 0.74
GILD 150117P00065000 P 01/17/15 65.0 0.68 0.95
GILD 150117P00067500 P 01/17/15 67.5 1.05 1.15
GILD 150117P00070000 P 01/17/15 70.0 1.25 1.53
GILD 150117P00072500 P 01/17/15 72.5 1.70 1.93
GILD 150117P00075000 P 01/17/15 75.0 2.22 2.43
GILD 150117P00077500 P 01/17/15 77.5 2.72 3.05
GILD 150117P00080000 P 01/17/15 80.0 3.45 3.70
GILD 150117P00082500 P 01/17/15 82.5 4.25 4.60
GILD 150117P00085000 P 01/17/15 85.0 5.20 5.40
GILD 150117P00087500 P 01/17/15 87.5 5.90 6.50
GILD 150117P00090000 P 01/17/15 90.0 7.50 7.70
GILD 150117P00092500 P 01/17/15 92.5 8.75 9.00
GILD 150117P00095000 P 01/17/15 95.0 10.25 10.75
GILD 150117P00097500 P 01/17/15 97.5 11.85 12.45
GILD 150117P00100000 P 01/17/15 100.0 13.55 14.20
GILD 150117P00105000 P 01/17/15 105.0 17.25 18.00
GILD 150117P00110000 P 01/17/15 110.0 20.95 22.40
GILD 150117P00115000 P 01/17/15 115.0 25.25 26.85
GILD 150117P00120000 P 01/17/15 120.0 29.95 31.50
GILD 150117P00125000 P 01/17/15 125.0 33.95 37.10
GILD 150117P00130000 P 01/17/15 130.0 38.65 41.90
GILD 150117P00135000 P 01/17/15 135.0 43.00 47.20
GILD 150220C00045000 C 02/20/15 45.0 43.25 47.85
GILD 150220C00050000 C 02/20/15 50.0 38.35 42.85
GILD 150220C00055000 C 02/20/15 55.0 33.55 38.10
GILD 150220C00060000 C 02/20/15 60.0 30.30 33.25
GILD 150220C00065000 C 02/20/15 65.0 25.20 28.85
GILD 150220C00070000 C 02/20/15 70.0 22.00 22.55
GILD 150220C00072500 C 02/20/15 72.5 19.35 20.65
GILD 150220C00075000 C 02/20/15 75.0 17.15 18.65
GILD 150220C00077500 C 02/20/15 77.5 15.35 16.75
GILD 150220C00080000 C 02/20/15 80.0 14.40 15.05
GILD 150220C00082500 C 02/20/15 82.5 12.75 13.35
GILD 150220C00085000 C 02/20/15 85.0 11.05 11.85
GILD 150220C00087500 C 02/20/15 87.5 9.70 10.45
GILD 150220C00090000 C 02/20/15 90.0 8.70 9.10
GILD 150220C00092500 C 02/20/15 92.5 7.65 8.00
GILD 150220C00095000 C 02/20/15 95.0 6.65 7.00
GILD 150220C00097500 C 02/20/15 97.5 5.60 6.10
GILD 150220C00100000 C 02/20/15 100.0 5.05 5.20
GILD 150220C00105000 C 02/20/15 105.0 3.40 4.05
GILD 150220C00110000 C 02/20/15 110.0 2.46 3.05
GILD 150220C00115000 C 02/20/15 115.0 1.72 2.29
GILD 150220C00120000 C 02/20/15 120.0 1.23 1.74
GILD 150220C00125000 C 02/20/15 125.0 0.92 1.32
GILD 150220C00130000 C 02/20/15 130.0 0.63 1.03
GILD 150220C00135000 C 02/20/15 135.0 0.47 0.84
GILD 150220P00045000 P 02/20/15 45.0 0.08 0.20
GILD 150220P00050000 P 02/20/15 50.0 0.16 0.32
GILD 150220P00055000 P 02/20/15 55.0 0.28 0.50
GILD 150220P00060000 P 02/20/15 60.0 0.52 0.78
GILD 150220P00065000 P 02/20/15 65.0 0.91 1.23
GILD 150220P00070000 P 02/20/15 70.0 1.53 1.94
GILD 150220P00072500 P 02/20/15 72.5 2.01 2.43
GILD 150220P00075000 P 02/20/15 75.0 2.41 2.97
GILD 150220P00077500 P 02/20/15 77.5 3.10 3.65
GILD 150220P00080000 P 02/20/15 80.0 3.85 4.45
GILD 150220P00082500 P 02/20/15 82.5 4.80 5.15
GILD 150220P00085000 P 02/20/15 85.0 5.90 6.25
GILD 150220P00087500 P 02/20/15 87.5 6.95 7.30
GILD 150220P00090000 P 02/20/15 90.0 8.15 8.40
GILD 150220P00092500 P 02/20/15 92.5 9.55 10.15
GILD 150220P00095000 P 02/20/15 95.0 11.00 11.65
GILD 150220P00097500 P 02/20/15 97.5 12.60 13.25
GILD 150220P00100000 P 02/20/15 100.0 14.20 15.00
GILD 150220P00105000 P 02/20/15 105.0 17.85 18.75
GILD 150220P00110000 P 02/20/15 110.0 21.85 22.85
GILD 150220P00115000 P 02/20/15 115.0 25.80 27.20
GILD 150220P00120000 P 02/20/15 120.0 30.25 31.75
GILD 150220P00125000 P 02/20/15 125.0 34.90 36.45
GILD 150220P00130000 P 02/20/15 130.0 38.75 42.50
GILD 150220P00135000 P 02/20/15 135.0 43.10 47.30
GILD 160115C00035000 C 01/15/16 35.0 53.65 58.00
GILD 160115C00040000 C 01/15/16 40.0 48.95 53.45
GILD 160115C00045000 C 01/15/16 45.0 44.10 48.80
GILD 160115C00050000 C 01/15/16 50.0 39.75 44.35
GILD 160115C00055000 C 01/15/16 55.0 37.50 39.65
GILD 160115C00057500 C 01/15/16 57.5 33.10 37.65
GILD 160115C00060000 C 01/15/16 60.0 33.20 36.05
GILD 160115C00062500 C 01/15/16 62.5 30.75 34.05
GILD 160115C00065000 C 01/15/16 65.0 27.15 31.50
GILD 160115C00067500 C 01/15/16 67.5 27.00 29.50
GILD 160115C00070000 C 01/15/16 70.0 23.70 26.70
GILD 160115C00072500 C 01/15/16 72.5 23.90 24.85
GILD 160115C00075000 C 01/15/16 75.0 22.25 23.00
GILD 160115C00077500 C 01/15/16 77.5 20.75 21.70
GILD 160115C00080000 C 01/15/16 80.0 19.60 20.10
GILD 160115C00082500 C 01/15/16 82.5 18.05 18.50
GILD 160115C00085000 C 01/15/16 85.0 16.70 18.25
GILD 160115C00087500 C 01/15/16 87.5 15.50 15.90
GILD 160115C00090000 C 01/15/16 90.0 14.50 15.15
GILD 160115C00092500 C 01/15/16 92.5 13.15 14.10
GILD 160115C00095000 C 01/15/16 95.0 12.45 13.00
GILD 160115C00097500 C 01/15/16 97.5 11.50 13.45
GILD 160115C00100000 C 01/15/16 100.0 11.00 11.35
GILD 160115C00105000 C 01/15/16 105.0 8.60 10.30
GILD 160115C00110000 C 01/15/16 110.0 7.40 8.00
GILD 160115C00115000 C 01/15/16 115.0 6.10 7.00
GILD 160115C00120000 C 01/15/16 120.0 5.50 8.15
GILD 160115C00125000 C 01/15/16 125.0 4.70 5.00
GILD 160115C00130000 C 01/15/16 130.0 4.00 4.50
GILD 160115C00135000 C 01/15/16 135.0 3.05 3.80
GILD 160115P00035000 P 01/15/16 35.0 0.20 0.60
GILD 160115P00040000 P 01/15/16 40.0 0.40 1.82
GILD 160115P00045000 P 01/15/16 45.0 0.23 2.34
GILD 160115P00050000 P 01/15/16 50.0 1.00 1.17
GILD 160115P00055000 P 01/15/16 55.0 1.60 1.87
GILD 160115P00057500 P 01/15/16 57.5 1.82 2.33
GILD 160115P00060000 P 01/15/16 60.0 2.35 2.50
GILD 160115P00062500 P 01/15/16 62.5 2.60 3.35
GILD 160115P00065000 P 01/15/16 65.0 3.50 3.90
GILD 160115P00067500 P 01/15/16 67.5 3.95 4.55
GILD 160115P00070000 P 01/15/16 70.0 4.90 5.20
GILD 160115P00072500 P 01/15/16 72.5 5.50 7.65
GILD 160115P00075000 P 01/15/16 75.0 6.45 8.50
GILD 160115P00077500 P 01/15/16 77.5 7.30 9.50
GILD 160115P00080000 P 01/15/16 80.0 8.35 8.85
GILD 160115P00082500 P 01/15/16 82.5 9.50 10.85
GILD 160115P00085000 P 01/15/16 85.0 10.85 10.95
GILD 160115P00087500 P 01/15/16 87.5 11.90 12.65
GILD 160115P00090000 P 01/15/16 90.0 13.20 14.25
GILD 160115P00092500 P 01/15/16 92.5 14.45 15.35
GILD 160115P00095000 P 01/15/16 95.0 15.90 16.90
GILD 160115P00097500 P 01/15/16 97.5 17.80 18.50
GILD 160115P00100000 P 01/15/16 100.0 19.40 20.00
GILD 160115P00105000 P 01/15/16 105.0 22.45 23.55
GILD 160115P00110000 P 01/15/16 110.0 26.15 27.15
GILD 160115P00115000 P 01/15/16 115.0 28.20 32.90
GILD 160115P00120000 P 01/15/16 120.0 34.00 35.45
GILD 160115P00125000 P 01/15/16 125.0 37.85 41.00
GILD 160115P00130000 P 01/15/16 130.0 42.15 43.80
GILD 160115P00135000 P 01/15/16 135.0 45.05 49.50

OPRA data is delayed 15 minutes.