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 17 2014 4:58PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 140419C00045000 C 04/19/14 45.0 24.85 25.70
GILD 140419C00050000 C 04/19/14 50.0 19.65 20.80
GILD 140419C00055000 C 04/19/14 55.0 14.45 16.00
GILD 140419C00057500 C 04/19/14 57.5 12.05 13.45
GILD 140419C00060000 C 04/19/14 60.0 9.90 10.70
GILD 140419C00062500 C 04/19/14 62.5 7.40 7.75
GILD 140419C00063500 C 04/19/14 63.5 6.40 7.25
GILD 140419C00064000 C 04/19/14 64.0 5.90 6.75
GILD 140419C00064500 C 04/19/14 64.5 5.40 6.20
GILD 140419C00065000 C 04/19/14 65.0 4.85 5.25
GILD 140419C00065500 C 04/19/14 65.5 4.35 5.20
GILD 140419C00066000 C 04/19/14 66.0 3.90 4.25
GILD 140419C00066500 C 04/19/14 66.5 3.30 3.75
GILD 140419C00067000 C 04/19/14 67.0 3.00 3.25
GILD 140419C00067500 C 04/19/14 67.5 2.32 2.72
GILD 140419C00068000 C 04/19/14 68.0 1.93 2.20
GILD 140419C00068500 C 04/19/14 68.5 1.41 1.70
GILD 140419C00069000 C 04/19/14 69.0 0.95 1.39
GILD 140419C00069500 C 04/19/14 69.5 0.50 0.67
GILD 140419C00070000 C 04/19/14 70.0 0.03 0.16
GILD 140419C00070500 C 04/19/14 70.5 0.00 0.05
GILD 140419C00071000 C 04/19/14 71.0 0.00 0.02
GILD 140419C00071500 C 04/19/14 71.5 0.00 0.03
GILD 140419C00072000 C 04/19/14 72.0 0.00 0.03
GILD 140419C00072500 C 04/19/14 72.5 0.00 0.01
GILD 140419C00073000 C 04/19/14 73.0 0.00 0.04
GILD 140419C00073500 C 04/19/14 73.5 0.00 0.04
GILD 140419C00074000 C 04/19/14 74.0 0.00 0.04
GILD 140419C00074500 C 04/19/14 74.5 0.00 0.04
GILD 140419C00075000 C 04/19/14 75.0 0.00 0.01
GILD 140419C00076000 C 04/19/14 76.0 0.00 0.04
GILD 140419C00077500 C 04/19/14 77.5 0.00 0.01
GILD 140419C00079000 C 04/19/14 79.0 0.00 0.02
GILD 140419C00080000 C 04/19/14 80.0 0.00 0.01
GILD 140419C00082500 C 04/19/14 82.5 0.00 0.01
GILD 140419C00085000 C 04/19/14 85.0 0.00 0.01
GILD 140419C00087500 C 04/19/14 87.5 0.00 0.02
GILD 140419C00090000 C 04/19/14 90.0 0.00 0.01
GILD 140419C00092500 C 04/19/14 92.5 0.00 0.02
GILD 140419C00095000 C 04/19/14 95.0 0.00 0.02
GILD 140419C00100000 C 04/19/14 100.0 0.00 0.02
GILD 140419C00105000 C 04/19/14 105.0 0.00 0.02
GILD 140419C00110000 C 04/19/14 110.0 0.00 0.02
GILD 140419P00045000 P 04/19/14 45.0 0.00 0.01
GILD 140419P00050000 P 04/19/14 50.0 0.00 0.01
GILD 140419P00055000 P 04/19/14 55.0 0.00 0.01
GILD 140419P00057500 P 04/19/14 57.5 0.00 0.01
GILD 140419P00060000 P 04/19/14 60.0 0.00 0.01
GILD 140419P00062500 P 04/19/14 62.5 0.00 0.01
GILD 140419P00063500 P 04/19/14 63.5 0.00 0.01
GILD 140419P00064000 P 04/19/14 64.0 0.00 0.01
GILD 140419P00064500 P 04/19/14 64.5 0.00 0.03
GILD 140419P00065000 P 04/19/14 65.0 0.00 0.01
GILD 140419P00065500 P 04/19/14 65.5 0.00 0.02
GILD 140419P00066000 P 04/19/14 66.0 0.00 0.01
GILD 140419P00066500 P 04/19/14 66.5 0.00 0.03
GILD 140419P00067000 P 04/19/14 67.0 0.00 0.02
GILD 140419P00067500 P 04/19/14 67.5 0.00 0.01
GILD 140419P00068000 P 04/19/14 68.0 0.00 0.04
GILD 140419P00068500 P 04/19/14 68.5 0.00 0.03
GILD 140419P00069000 P 04/19/14 69.0 0.00 0.02
GILD 140419P00069500 P 04/19/14 69.5 0.00 0.04
GILD 140419P00070000 P 04/19/14 70.0 0.05 0.13
GILD 140419P00070500 P 04/19/14 70.5 0.32 0.57
GILD 140419P00071000 P 04/19/14 71.0 0.78 1.05
GILD 140419P00071500 P 04/19/14 71.5 1.28 1.54
GILD 140419P00072000 P 04/19/14 72.0 1.77 2.18
GILD 140419P00072500 P 04/19/14 72.5 2.28 2.67
GILD 140419P00073000 P 04/19/14 73.0 2.77 3.25
GILD 140419P00073500 P 04/19/14 73.5 2.75 3.85
GILD 140419P00074000 P 04/19/14 74.0 3.35 4.35
GILD 140419P00074500 P 04/19/14 74.5 3.80 4.60
GILD 140419P00075000 P 04/19/14 75.0 4.80 5.20
GILD 140419P00076000 P 04/19/14 76.0 5.20 6.35
GILD 140419P00077500 P 04/19/14 77.5 7.20 7.60
GILD 140419P00079000 P 04/19/14 79.0 8.30 9.10
GILD 140419P00080000 P 04/19/14 80.0 9.60 10.20
GILD 140419P00082500 P 04/19/14 82.5 12.05 12.65
GILD 140419P00085000 P 04/19/14 85.0 14.75 15.15
GILD 140419P00087500 P 04/19/14 87.5 16.75 17.95
GILD 140419P00090000 P 04/19/14 90.0 19.25 20.15
GILD 140419P00092500 P 04/19/14 92.5 21.75 22.85
GILD 140419P00095000 P 04/19/14 95.0 24.25 25.35
GILD 140419P00100000 P 04/19/14 100.0 29.25 30.20
GILD 140419P00105000 P 04/19/14 105.0 34.15 36.50
GILD 140419P00110000 P 04/19/14 110.0 39.15 41.50
GILD 140425C00050000 C 04/25/14 50.0 19.50 20.75
GILD 140425C00055000 C 04/25/14 55.0 14.40 15.85
GILD 140425C00057500 C 04/25/14 57.5 11.70 13.40
GILD 140425C00060000 C 04/25/14 60.0 9.95 10.75
GILD 140425C00062000 C 04/25/14 62.0 8.10 8.80
GILD 140425C00062500 C 04/25/14 62.5 7.55 8.35
GILD 140425C00063000 C 04/25/14 63.0 7.15 7.90
GILD 140425C00063500 C 04/25/14 63.5 6.70 7.45
GILD 140425C00064000 C 04/25/14 64.0 6.25 6.80
GILD 140425C00064500 C 04/25/14 64.5 5.80 6.25
GILD 140425C00065000 C 04/25/14 65.0 5.40 5.70
GILD 140425C00065500 C 04/25/14 65.5 5.00 5.25
GILD 140425C00066000 C 04/25/14 66.0 4.60 4.85
GILD 140425C00066500 C 04/25/14 66.5 4.20 4.45
GILD 140425C00067000 C 04/25/14 67.0 3.80 4.10
GILD 140425C00067500 C 04/25/14 67.5 3.45 3.75
GILD 140425C00068000 C 04/25/14 68.0 3.10 3.35
GILD 140425C00068500 C 04/25/14 68.5 2.79 2.99
GILD 140425C00069000 C 04/25/14 69.0 2.50 2.69
GILD 140425C00069500 C 04/25/14 69.5 2.22 2.38
GILD 140425C00070000 C 04/25/14 70.0 1.94 2.12
GILD 140425C00070500 C 04/25/14 70.5 1.71 1.86
GILD 140425C00071000 C 04/25/14 71.0 1.49 1.65
GILD 140425C00071500 C 04/25/14 71.5 1.30 1.44
GILD 140425C00072000 C 04/25/14 72.0 1.15 1.24
GILD 140425C00072500 C 04/25/14 72.5 1.00 1.06
GILD 140425C00073000 C 04/25/14 73.0 0.82 0.91
GILD 140425C00073500 C 04/25/14 73.5 0.70 0.78
GILD 140425C00074000 C 04/25/14 74.0 0.58 0.67
GILD 140425C00074500 C 04/25/14 74.5 0.49 0.58
GILD 140425C00075000 C 04/25/14 75.0 0.41 0.45
GILD 140425C00076000 C 04/25/14 76.0 0.30 0.33
GILD 140425C00077000 C 04/25/14 77.0 0.22 0.27
GILD 140425C00078000 C 04/25/14 78.0 0.06 0.20
GILD 140425C00079000 C 04/25/14 79.0 0.07 0.10
GILD 140425C00080000 C 04/25/14 80.0 0.05 0.10
GILD 140425C00081000 C 04/25/14 81.0 0.01 0.13
GILD 140425C00082000 C 04/25/14 82.0 0.00 0.14
GILD 140425C00083000 C 04/25/14 83.0 0.00 0.13
GILD 140425C00084000 C 04/25/14 84.0 0.00 0.10
GILD 140425C00085000 C 04/25/14 85.0 0.00 0.10
GILD 140425C00086000 C 04/25/14 86.0 0.00 0.14
GILD 140425C00087000 C 04/25/14 87.0 0.00 0.12
GILD 140425C00088000 C 04/25/14 88.0 0.00 0.11
GILD 140425C00089000 C 04/25/14 89.0 0.00 0.08
GILD 140425C00090000 C 04/25/14 90.0 0.00 0.07
GILD 140425C00091000 C 04/25/14 91.0 0.00 0.06
GILD 140425C00092000 C 04/25/14 92.0 0.00 0.04
GILD 140425C00095000 C 04/25/14 95.0 0.00 0.04
GILD 140425P00050000 P 04/25/14 50.0 0.00 0.02
GILD 140425P00055000 P 04/25/14 55.0 0.03 0.04
GILD 140425P00057500 P 04/25/14 57.5 0.00 0.08
GILD 140425P00060000 P 04/25/14 60.0 0.05 0.13
GILD 140425P00062000 P 04/25/14 62.0 0.11 0.19
GILD 140425P00062500 P 04/25/14 62.5 0.16 0.22
GILD 140425P00063000 P 04/25/14 63.0 0.19 0.23
GILD 140425P00063500 P 04/25/14 63.5 0.24 0.33
GILD 140425P00064000 P 04/25/14 64.0 0.29 0.39
GILD 140425P00064500 P 04/25/14 64.5 0.34 0.43
GILD 140425P00065000 P 04/25/14 65.0 0.42 0.51
GILD 140425P00065500 P 04/25/14 65.5 0.51 0.60
GILD 140425P00066000 P 04/25/14 66.0 0.60 0.77
GILD 140425P00066500 P 04/25/14 66.5 0.70 0.82
GILD 140425P00067000 P 04/25/14 67.0 0.83 0.96
GILD 140425P00067500 P 04/25/14 67.5 0.96 1.08
GILD 140425P00068000 P 04/25/14 68.0 1.13 1.25
GILD 140425P00068500 P 04/25/14 68.5 1.30 1.43
GILD 140425P00069000 P 04/25/14 69.0 1.49 1.61
GILD 140425P00069500 P 04/25/14 69.5 1.71 1.84
GILD 140425P00070000 P 04/25/14 70.0 1.94 2.00
GILD 140425P00070500 P 04/25/14 70.5 2.19 2.34
GILD 140425P00071000 P 04/25/14 71.0 2.45 2.62
GILD 140425P00071500 P 04/25/14 71.5 2.73 2.92
GILD 140425P00072000 P 04/25/14 72.0 3.05 3.25
GILD 140425P00072500 P 04/25/14 72.5 3.35 3.55
GILD 140425P00073000 P 04/25/14 73.0 3.70 3.90
GILD 140425P00073500 P 04/25/14 73.5 4.05 4.35
GILD 140425P00074000 P 04/25/14 74.0 4.40 4.70
GILD 140425P00074500 P 04/25/14 74.5 4.90 5.10
GILD 140425P00075000 P 04/25/14 75.0 5.30 5.50
GILD 140425P00076000 P 04/25/14 76.0 5.70 6.45
GILD 140425P00077000 P 04/25/14 77.0 6.55 7.35
GILD 140425P00078000 P 04/25/14 78.0 7.45 8.25
GILD 140425P00079000 P 04/25/14 79.0 8.40 9.25
GILD 140425P00080000 P 04/25/14 80.0 9.45 10.15
GILD 140425P00081000 P 04/25/14 81.0 10.30 11.80
GILD 140425P00082000 P 04/25/14 82.0 11.35 12.20
GILD 140425P00083000 P 04/25/14 83.0 12.30 13.60
GILD 140425P00084000 P 04/25/14 84.0 13.30 14.60
GILD 140425P00085000 P 04/25/14 85.0 14.20 15.60
GILD 140425P00086000 P 04/25/14 86.0 15.25 16.55
GILD 140425P00087000 P 04/25/14 87.0 16.20 17.50
GILD 140425P00088000 P 04/25/14 88.0 17.20 18.45
GILD 140425P00089000 P 04/25/14 89.0 18.20 19.45
GILD 140425P00090000 P 04/25/14 90.0 19.25 20.45
GILD 140425P00091000 P 04/25/14 91.0 20.20 21.40
GILD 140425P00092000 P 04/25/14 92.0 21.25 22.40
GILD 140425P00095000 P 04/25/14 95.0 24.20 25.35
GILD 140502C00055000 C 05/02/14 55.0 14.95 15.75
GILD 140502C00057500 C 05/02/14 57.5 11.65 13.45
GILD 140502C00060000 C 05/02/14 60.0 10.15 10.90
GILD 140502C00062500 C 05/02/14 62.5 7.25 8.55
GILD 140502C00065000 C 05/02/14 65.0 5.70 5.95
GILD 140502C00067500 C 05/02/14 67.5 3.80 4.05
GILD 140502C00070000 C 05/02/14 70.0 2.33 2.56
GILD 140502C00070500 C 05/02/14 70.5 2.08 2.33
GILD 140502C00071000 C 05/02/14 71.0 1.86 2.06
GILD 140502C00071500 C 05/02/14 71.5 1.65 1.85
GILD 140502C00072000 C 05/02/14 72.0 1.45 1.60
GILD 140502C00072500 C 05/02/14 72.5 1.27 1.39
GILD 140502C00073000 C 05/02/14 73.0 1.11 1.28
GILD 140502C00073500 C 05/02/14 73.5 0.96 1.10
GILD 140502C00074000 C 05/02/14 74.0 0.83 0.97
GILD 140502C00074500 C 05/02/14 74.5 0.73 0.87
GILD 140502C00075000 C 05/02/14 75.0 0.64 0.77
GILD 140502C00076000 C 05/02/14 76.0 0.46 0.58
GILD 140502C00077000 C 05/02/14 77.0 0.35 0.44
GILD 140502C00078000 C 05/02/14 78.0 0.24 0.36
GILD 140502C00079000 C 05/02/14 79.0 0.18 0.25
GILD 140502C00080000 C 05/02/14 80.0 0.11 0.23
GILD 140502C00081000 C 05/02/14 81.0 0.05 0.25
GILD 140502C00082000 C 05/02/14 82.0 0.03 0.25
GILD 140502C00083000 C 05/02/14 83.0 0.01 0.24
GILD 140502C00084000 C 05/02/14 84.0 0.01 0.20
GILD 140502C00085000 C 05/02/14 85.0 0.01 0.15
GILD 140502C00086000 C 05/02/14 86.0 0.00 0.21
GILD 140502C00087000 C 05/02/14 87.0 0.00 0.15
GILD 140502C00088000 C 05/02/14 88.0 0.00 0.15
GILD 140502C00089000 C 05/02/14 89.0 0.00 0.14
GILD 140502C00090000 C 05/02/14 90.0 0.00 0.11
GILD 140502C00091000 C 05/02/14 91.0 0.00 0.10
GILD 140502C00092000 C 05/02/14 92.0 0.00 0.09
GILD 140502C00093000 C 05/02/14 93.0 0.00 0.07
GILD 140502C00094000 C 05/02/14 94.0 0.00 0.06
GILD 140502C00095000 C 05/02/14 95.0 0.00 0.13
GILD 140502C00100000 C 05/02/14 100.0 0.00 0.15
GILD 140502P00055000 P 05/02/14 55.0 0.05 0.18
GILD 140502P00057500 P 05/02/14 57.5 0.07 0.20
GILD 140502P00060000 P 05/02/14 60.0 0.15 0.30
GILD 140502P00062500 P 05/02/14 62.5 0.34 0.43
GILD 140502P00065000 P 05/02/14 65.0 0.69 0.79
GILD 140502P00067500 P 05/02/14 67.5 1.33 1.45
GILD 140502P00070000 P 05/02/14 70.0 2.29 2.43
GILD 140502P00070500 P 05/02/14 70.5 2.56 2.71
GILD 140502P00071000 P 05/02/14 71.0 2.82 2.98
GILD 140502P00071500 P 05/02/14 71.5 3.10 3.25
GILD 140502P00072000 P 05/02/14 72.0 3.25 3.55
GILD 140502P00072500 P 05/02/14 72.5 3.65 3.85
GILD 140502P00073000 P 05/02/14 73.0 3.80 4.20
GILD 140502P00073500 P 05/02/14 73.5 4.25 4.55
GILD 140502P00074000 P 05/02/14 74.0 4.70 4.95
GILD 140502P00074500 P 05/02/14 74.5 5.00 5.35
GILD 140502P00075000 P 05/02/14 75.0 5.45 5.80
GILD 140502P00076000 P 05/02/14 76.0 5.85 6.90
GILD 140502P00077000 P 05/02/14 77.0 6.75 7.45
GILD 140502P00078000 P 05/02/14 78.0 7.60 9.15
GILD 140502P00079000 P 05/02/14 79.0 8.40 10.00
GILD 140502P00080000 P 05/02/14 80.0 9.30 10.35
GILD 140502P00081000 P 05/02/14 81.0 10.30 11.85
GILD 140502P00082000 P 05/02/14 82.0 11.35 12.20
GILD 140502P00083000 P 05/02/14 83.0 12.20 13.70
GILD 140502P00084000 P 05/02/14 84.0 13.20 14.65
GILD 140502P00085000 P 05/02/14 85.0 14.20 15.60
GILD 140502P00086000 P 05/02/14 86.0 15.20 16.55
GILD 140502P00087000 P 05/02/14 87.0 16.20 17.50
GILD 140502P00088000 P 05/02/14 88.0 17.15 18.50
GILD 140502P00089000 P 05/02/14 89.0 18.15 19.45
GILD 140502P00090000 P 05/02/14 90.0 18.85 20.45
GILD 140502P00091000 P 05/02/14 91.0 19.95 21.45
GILD 140502P00092000 P 05/02/14 92.0 21.15 22.50
GILD 140502P00093000 P 05/02/14 93.0 22.05 23.95
GILD 140502P00094000 P 05/02/14 94.0 23.15 24.80
GILD 140502P00095000 P 05/02/14 95.0 23.85 25.85
GILD 140502P00100000 P 05/02/14 100.0 28.95 30.75
GILD 140509C00055000 C 05/09/14 55.0 14.25 15.95
GILD 140509C00060000 C 05/09/14 60.0 9.75 11.10
GILD 140509C00062500 C 05/09/14 62.5 7.40 8.70
GILD 140509C00065000 C 05/09/14 65.0 5.95 6.25
GILD 140509C00066000 C 05/09/14 66.0 5.15 5.55
GILD 140509C00066500 C 05/09/14 66.5 4.80 5.20
GILD 140509C00067000 C 05/09/14 67.0 4.45 4.80
GILD 140509C00067500 C 05/09/14 67.5 4.10 4.45
GILD 140509C00068000 C 05/09/14 68.0 3.80 4.10
GILD 140509C00068500 C 05/09/14 68.5 3.50 3.75
GILD 140509C00069000 C 05/09/14 69.0 3.20 3.45
GILD 140509C00069500 C 05/09/14 69.5 2.90 3.10
GILD 140509C00070000 C 05/09/14 70.0 2.66 2.92
GILD 140509C00070500 C 05/09/14 70.5 2.41 2.66
GILD 140509C00071000 C 05/09/14 71.0 2.21 2.40
GILD 140509C00071500 C 05/09/14 71.5 2.00 2.18
GILD 140509C00072000 C 05/09/14 72.0 1.79 1.99
GILD 140509C00072500 C 05/09/14 72.5 1.61 1.80
GILD 140509C00073000 C 05/09/14 73.0 1.43 1.63
GILD 140509C00073500 C 05/09/14 73.5 1.30 1.46
GILD 140509C00074000 C 05/09/14 74.0 1.12 1.31
GILD 140509C00074500 C 05/09/14 74.5 1.01 1.17
GILD 140509C00075000 C 05/09/14 75.0 0.88 1.04
GILD 140509C00076000 C 05/09/14 76.0 0.68 0.85
GILD 140509C00077000 C 05/09/14 77.0 0.51 0.66
GILD 140509C00078000 C 05/09/14 78.0 0.40 0.52
GILD 140509C00079000 C 05/09/14 79.0 0.24 0.46
GILD 140509C00080000 C 05/09/14 80.0 0.18 0.32
GILD 140509C00081000 C 05/09/14 81.0 0.12 0.27
GILD 140509C00082000 C 05/09/14 82.0 0.08 0.22
GILD 140509C00083000 C 05/09/14 83.0 0.05 0.25
GILD 140509C00084000 C 05/09/14 84.0 0.03 0.20
GILD 140509C00085000 C 05/09/14 85.0 0.02 0.15
GILD 140509C00086000 C 05/09/14 86.0 0.01 0.25
GILD 140509C00090000 C 05/09/14 90.0 0.00 0.13
GILD 140509C00095000 C 05/09/14 95.0 0.00 0.10
GILD 140509P00055000 P 05/09/14 55.0 0.07 0.25
GILD 140509P00060000 P 05/09/14 60.0 0.25 0.42
GILD 140509P00062500 P 05/09/14 62.5 0.49 0.63
GILD 140509P00065000 P 05/09/14 65.0 0.94 1.06
GILD 140509P00066000 P 05/09/14 66.0 1.18 1.29
GILD 140509P00066500 P 05/09/14 66.5 1.31 1.44
GILD 140509P00067000 P 05/09/14 67.0 1.45 1.60
GILD 140509P00067500 P 05/09/14 67.5 1.60 1.74
GILD 140509P00068000 P 05/09/14 68.0 1.78 1.91
GILD 140509P00068500 P 05/09/14 68.5 1.97 2.13
GILD 140509P00069000 P 05/09/14 69.0 2.12 2.32
GILD 140509P00069500 P 05/09/14 69.5 2.31 2.57
GILD 140509P00070000 P 05/09/14 70.0 2.64 2.77
GILD 140509P00070500 P 05/09/14 70.5 2.90 3.05
GILD 140509P00071000 P 05/09/14 71.0 3.15 3.30
GILD 140509P00071500 P 05/09/14 71.5 3.45 3.65
GILD 140509P00072000 P 05/09/14 72.0 3.70 3.95
GILD 140509P00072500 P 05/09/14 72.5 4.05 4.20
GILD 140509P00073000 P 05/09/14 73.0 4.25 4.60
GILD 140509P00073500 P 05/09/14 73.5 4.70 4.95
GILD 140509P00074000 P 05/09/14 74.0 5.05 5.25
GILD 140509P00074500 P 05/09/14 74.5 5.40 5.65
GILD 140509P00075000 P 05/09/14 75.0 5.80 6.05
GILD 140509P00076000 P 05/09/14 76.0 6.55 6.80
GILD 140509P00077000 P 05/09/14 77.0 7.25 7.95
GILD 140509P00078000 P 05/09/14 78.0 7.75 8.50
GILD 140509P00079000 P 05/09/14 79.0 8.65 9.40
GILD 140509P00080000 P 05/09/14 80.0 9.45 10.65
GILD 140509P00081000 P 05/09/14 81.0 10.35 12.10
GILD 140509P00082000 P 05/09/14 82.0 11.30 13.00
GILD 140509P00083000 P 05/09/14 83.0 12.30 13.85
GILD 140509P00084000 P 05/09/14 84.0 13.25 14.80
GILD 140509P00085000 P 05/09/14 85.0 14.25 15.70
GILD 140509P00086000 P 05/09/14 86.0 15.20 16.70
GILD 140509P00090000 P 05/09/14 90.0 19.20 20.50
GILD 140509P00095000 P 05/09/14 95.0 23.95 25.45
GILD 140517C00035000 C 05/17/14 35.0 34.45 35.70
GILD 140517C00040000 C 05/17/14 40.0 29.90 30.80
GILD 140517C00045000 C 05/17/14 45.0 24.35 25.90
GILD 140517C00050000 C 05/17/14 50.0 19.55 20.75
GILD 140517C00052500 C 05/17/14 52.5 16.70 18.45
GILD 140517C00055000 C 05/17/14 55.0 14.45 15.95
GILD 140517C00057500 C 05/17/14 57.5 12.70 13.50
GILD 140517C00060000 C 05/17/14 60.0 10.35 10.75
GILD 140517C00062500 C 05/17/14 62.5 8.15 8.75
GILD 140517C00065000 C 05/17/14 65.0 6.15 6.45
GILD 140517C00067500 C 05/17/14 67.5 4.40 4.55
GILD 140517C00070000 C 05/17/14 70.0 3.00 3.10
GILD 140517C00072500 C 05/17/14 72.5 1.95 1.98
GILD 140517C00075000 C 05/17/14 75.0 1.14 1.21
GILD 140517C00077500 C 05/17/14 77.5 0.67 0.75
GILD 140517C00080000 C 05/17/14 80.0 0.38 0.46
GILD 140517C00082500 C 05/17/14 82.5 0.21 0.25
GILD 140517C00085000 C 05/17/14 85.0 0.12 0.16
GILD 140517C00087500 C 05/17/14 87.5 0.04 0.11
GILD 140517C00090000 C 05/17/14 90.0 0.03 0.08
GILD 140517C00092500 C 05/17/14 92.5 0.01 0.06
GILD 140517C00095000 C 05/17/14 95.0 0.01 0.13
GILD 140517C00100000 C 05/17/14 100.0 0.02 0.05
GILD 140517C00105000 C 05/17/14 105.0 0.01 0.12
GILD 140517C00110000 C 05/17/14 110.0 0.00 0.02
GILD 140517P00035000 P 05/17/14 35.0 0.00 0.02
GILD 140517P00040000 P 05/17/14 40.0 0.02 0.03
GILD 140517P00045000 P 05/17/14 45.0 0.00 0.06
GILD 140517P00050000 P 05/17/14 50.0 0.04 0.10
GILD 140517P00052500 P 05/17/14 52.5 0.10 0.13
GILD 140517P00055000 P 05/17/14 55.0 0.15 0.20
GILD 140517P00057500 P 05/17/14 57.5 0.24 0.32
GILD 140517P00060000 P 05/17/14 60.0 0.44 0.50
GILD 140517P00062500 P 05/17/14 62.5 0.72 0.75
GILD 140517P00065000 P 05/17/14 65.0 1.17 1.29
GILD 140517P00067500 P 05/17/14 67.5 1.89 2.00
GILD 140517P00070000 P 05/17/14 70.0 2.92 3.10
GILD 140517P00072500 P 05/17/14 72.5 4.35 4.50
GILD 140517P00075000 P 05/17/14 75.0 5.95 6.20
GILD 140517P00077500 P 05/17/14 77.5 7.95 8.35
GILD 140517P00080000 P 05/17/14 80.0 10.10 10.45
GILD 140517P00082500 P 05/17/14 82.5 12.00 12.95
GILD 140517P00085000 P 05/17/14 85.0 14.40 15.80
GILD 140517P00087500 P 05/17/14 87.5 16.70 18.15
GILD 140517P00090000 P 05/17/14 90.0 19.35 20.55
GILD 140517P00092500 P 05/17/14 92.5 21.65 23.00
GILD 140517P00095000 P 05/17/14 95.0 24.15 25.45
GILD 140517P00100000 P 05/17/14 100.0 29.05 30.40
GILD 140517P00105000 P 05/17/14 105.0 33.30 36.80
GILD 140517P00110000 P 05/17/14 110.0 38.40 42.00
GILD 140523C00065000 C 05/23/14 65.0 6.25 7.00
GILD 140523C00066000 C 05/23/14 66.0 5.60 6.15
GILD 140523C00066500 C 05/23/14 66.5 5.25 5.85
GILD 140523C00067000 C 05/23/14 67.0 4.90 5.50
GILD 140523C00067500 C 05/23/14 67.5 4.55 5.10
GILD 140523C00068000 C 05/23/14 68.0 4.25 4.75
GILD 140523C00068500 C 05/23/14 68.5 4.00 4.30
GILD 140523C00069000 C 05/23/14 69.0 3.60 4.05
GILD 140523C00069500 C 05/23/14 69.5 3.35 3.70
GILD 140523C00070000 C 05/23/14 70.0 3.15 3.45
GILD 140523C00070500 C 05/23/14 70.5 2.84 3.15
GILD 140523C00071000 C 05/23/14 71.0 2.69 2.91
GILD 140523C00071500 C 05/23/14 71.5 2.44 2.73
GILD 140523C00072000 C 05/23/14 72.0 2.27 2.47
GILD 140523C00072500 C 05/23/14 72.5 2.06 2.32
GILD 140523C00073000 C 05/23/14 73.0 1.87 2.17
GILD 140523C00073500 C 05/23/14 73.5 1.65 1.96
GILD 140523C00074000 C 05/23/14 74.0 1.55 1.80
GILD 140523C00074500 C 05/23/14 74.5 1.41 1.60
GILD 140523C00075000 C 05/23/14 75.0 1.24 1.54
GILD 140523C00076000 C 05/23/14 76.0 1.01 1.27
GILD 140523C00077000 C 05/23/14 77.0 0.81 1.05
GILD 140523C00078000 C 05/23/14 78.0 0.66 0.85
GILD 140523C00079000 C 05/23/14 79.0 0.52 0.69
GILD 140523C00080000 C 05/23/14 80.0 0.40 0.56
GILD 140523C00081000 C 05/23/14 81.0 0.31 0.46
GILD 140523C00082000 C 05/23/14 82.0 0.25 0.36
GILD 140523C00083000 C 05/23/14 83.0 0.14 0.31
GILD 140523C00084000 C 05/23/14 84.0 0.08 0.27
GILD 140523C00085000 C 05/23/14 85.0 0.11 0.25
GILD 140523C00086000 C 05/23/14 86.0 0.04 0.25
GILD 140523C00087000 C 05/23/14 87.0 0.05 0.23
GILD 140523P00065000 P 05/23/14 65.0 1.22 1.44
GILD 140523P00066000 P 05/23/14 66.0 1.47 1.71
GILD 140523P00066500 P 05/23/14 66.5 1.59 1.87
GILD 140523P00067000 P 05/23/14 67.0 1.77 2.02
GILD 140523P00067500 P 05/23/14 67.5 1.94 2.19
GILD 140523P00068000 P 05/23/14 68.0 2.11 2.38
GILD 140523P00068500 P 05/23/14 68.5 2.42 2.59
GILD 140523P00069000 P 05/23/14 69.0 2.53 2.79
GILD 140523P00069500 P 05/23/14 69.5 2.77 3.10
GILD 140523P00070000 P 05/23/14 70.0 3.10 3.25
GILD 140523P00070500 P 05/23/14 70.5 3.30 3.50
GILD 140523P00071000 P 05/23/14 71.0 3.60 3.80
GILD 140523P00071500 P 05/23/14 71.5 3.75 4.10
GILD 140523P00072000 P 05/23/14 72.0 4.10 4.35
GILD 140523P00072500 P 05/23/14 72.5 4.35 4.65
GILD 140523P00073000 P 05/23/14 73.0 4.65 5.00
GILD 140523P00073500 P 05/23/14 73.5 4.95 5.30
GILD 140523P00074000 P 05/23/14 74.0 5.20 5.75
GILD 140523P00074500 P 05/23/14 74.5 5.35 6.20
GILD 140523P00075000 P 05/23/14 75.0 5.75 6.35
GILD 140523P00076000 P 05/23/14 76.0 6.45 7.40
GILD 140523P00077000 P 05/23/14 77.0 7.20 8.25
GILD 140523P00078000 P 05/23/14 78.0 8.10 8.85
GILD 140523P00079000 P 05/23/14 79.0 8.80 10.25
GILD 140523P00080000 P 05/23/14 80.0 9.75 11.30
GILD 140523P00081000 P 05/23/14 81.0 10.65 12.35
GILD 140523P00082000 P 05/23/14 82.0 11.40 13.20
GILD 140523P00083000 P 05/23/14 83.0 12.35 14.10
GILD 140523P00084000 P 05/23/14 84.0 13.30 14.95
GILD 140523P00085000 P 05/23/14 85.0 14.30 15.85
GILD 140523P00086000 P 05/23/14 86.0 15.25 16.75
GILD 140523P00087000 P 05/23/14 87.0 16.25 17.70
GILD 140530C00062500 C 05/30/14 62.5 7.95 9.10
GILD 140530C00063000 C 05/30/14 63.0 7.20 8.75
GILD 140530C00063500 C 05/30/14 63.5 7.05 8.30
GILD 140530C00064000 C 05/30/14 64.0 6.65 7.90
GILD 140530C00064500 C 05/30/14 64.5 6.15 7.60
GILD 140530C00065000 C 05/30/14 65.0 6.20 7.15
GILD 140530C00065500 C 05/30/14 65.5 5.40 6.75
GILD 140530C00066000 C 05/30/14 66.0 5.65 6.40
GILD 140530C00066500 C 05/30/14 66.5 5.40 6.00
GILD 140530C00067000 C 05/30/14 67.0 5.05 5.60
GILD 140530C00067500 C 05/30/14 67.5 4.75 5.25
GILD 140530C00068000 C 05/30/14 68.0 4.45 4.80
GILD 140530C00068500 C 05/30/14 68.5 4.15 4.50
GILD 140530C00069000 C 05/30/14 69.0 3.80 4.25
GILD 140530C00069500 C 05/30/14 69.5 3.60 3.90
GILD 140530C00070000 C 05/30/14 70.0 3.35 3.60
GILD 140530C00070500 C 05/30/14 70.5 3.10 3.35
GILD 140530C00071000 C 05/30/14 71.0 2.80 3.05
GILD 140530C00071500 C 05/30/14 71.5 2.65 2.94
GILD 140530C00072000 C 05/30/14 72.0 2.41 2.73
GILD 140530C00072500 C 05/30/14 72.5 2.23 2.53
GILD 140530C00073000 C 05/30/14 73.0 2.00 2.30
GILD 140530C00073500 C 05/30/14 73.5 1.87 2.15
GILD 140530C00074000 C 05/30/14 74.0 1.71 2.01
GILD 140530C00074500 C 05/30/14 74.5 1.55 1.81
GILD 140530C00075000 C 05/30/14 75.0 1.41 1.67
GILD 140530C00076000 C 05/30/14 76.0 1.18 1.34
GILD 140530C00077000 C 05/30/14 77.0 0.95 1.17
GILD 140530C00078000 C 05/30/14 78.0 0.76 0.97
GILD 140530C00079000 C 05/30/14 79.0 0.64 0.80
GILD 140530C00080000 C 05/30/14 80.0 0.54 0.60
GILD 140530C00081000 C 05/30/14 81.0 0.37 0.55
GILD 140530C00082000 C 05/30/14 82.0 0.30 0.45
GILD 140530C00083000 C 05/30/14 83.0 0.24 0.39
GILD 140530C00084000 C 05/30/14 84.0 0.15 0.31
GILD 140530C00085000 C 05/30/14 85.0 0.12 0.27
GILD 140530P00062500 P 05/30/14 62.5 0.85 1.03
GILD 140530P00063000 P 05/30/14 63.0 0.90 1.12
GILD 140530P00063500 P 05/30/14 63.5 0.99 1.22
GILD 140530P00064000 P 05/30/14 64.0 1.08 1.33
GILD 140530P00064500 P 05/30/14 64.5 1.23 1.43
GILD 140530P00065000 P 05/30/14 65.0 1.30 1.58
GILD 140530P00065500 P 05/30/14 65.5 1.44 1.71
GILD 140530P00066000 P 05/30/14 66.0 1.58 1.87
GILD 140530P00066500 P 05/30/14 66.5 1.73 2.02
GILD 140530P00067000 P 05/30/14 67.0 1.89 2.20
GILD 140530P00067500 P 05/30/14 67.5 2.07 2.36
GILD 140530P00068000 P 05/30/14 68.0 2.31 2.55
GILD 140530P00068500 P 05/30/14 68.5 2.56 2.74
GILD 140530P00069000 P 05/30/14 69.0 2.69 2.96
GILD 140530P00069500 P 05/30/14 69.5 2.94 3.20
GILD 140530P00070000 P 05/30/14 70.0 3.20 3.45
GILD 140530P00070500 P 05/30/14 70.5 3.50 3.70
GILD 140530P00071000 P 05/30/14 71.0 3.80 4.00
GILD 140530P00071500 P 05/30/14 71.5 4.00 4.25
GILD 140530P00072000 P 05/30/14 72.0 4.20 4.55
GILD 140530P00072500 P 05/30/14 72.5 4.55 4.90
GILD 140530P00073000 P 05/30/14 73.0 4.80 5.20
GILD 140530P00073500 P 05/30/14 73.5 5.15 5.55
GILD 140530P00074000 P 05/30/14 74.0 5.35 5.85
GILD 140530P00074500 P 05/30/14 74.5 5.55 6.80
GILD 140530P00075000 P 05/30/14 75.0 5.85 6.50
GILD 140530P00076000 P 05/30/14 76.0 6.55 8.00
GILD 140530P00077000 P 05/30/14 77.0 7.35 8.80
GILD 140530P00078000 P 05/30/14 78.0 8.10 9.00
GILD 140530P00079000 P 05/30/14 79.0 9.00 10.55
GILD 140530P00080000 P 05/30/14 80.0 9.80 11.20
GILD 140530P00081000 P 05/30/14 81.0 10.80 12.10
GILD 140530P00082000 P 05/30/14 82.0 11.60 13.35
GILD 140530P00083000 P 05/30/14 83.0 12.40 14.20
GILD 140530P00084000 P 05/30/14 84.0 13.35 15.10
GILD 140530P00085000 P 05/30/14 85.0 14.30 15.95
GILD 140621C00040000 C 06/21/14 40.0 29.35 30.75
GILD 140621C00045000 C 06/21/14 45.0 24.15 26.00
GILD 140621C00050000 C 06/21/14 50.0 19.45 20.90
GILD 140621C00055000 C 06/21/14 55.0 14.70 16.10
GILD 140621C00057500 C 06/21/14 57.5 12.50 13.80
GILD 140621C00060000 C 06/21/14 60.0 10.85 11.60
GILD 140621C00062500 C 06/21/14 62.5 8.85 9.50
GILD 140621C00065000 C 06/21/14 65.0 7.05 7.25
GILD 140621C00067500 C 06/21/14 67.5 5.45 5.55
GILD 140621C00070000 C 06/21/14 70.0 4.05 4.15
GILD 140621C00072500 C 06/21/14 72.5 2.92 3.05
GILD 140621C00075000 C 06/21/14 75.0 2.06 2.13
GILD 140621C00077500 C 06/21/14 77.5 1.40 1.49
GILD 140621C00080000 C 06/21/14 80.0 0.95 1.02
GILD 140621C00082500 C 06/21/14 82.5 0.62 0.67
GILD 140621C00085000 C 06/21/14 85.0 0.40 0.45
GILD 140621C00090000 C 06/21/14 90.0 0.15 0.21
GILD 140621C00095000 C 06/21/14 95.0 0.06 0.12
GILD 140621C00100000 C 06/21/14 100.0 0.00 0.07
GILD 140621C00105000 C 06/21/14 105.0 0.00 0.06
GILD 140621P00040000 P 06/21/14 40.0 0.00 0.02
GILD 140621P00045000 P 06/21/14 45.0 0.04 0.14
GILD 140621P00050000 P 06/21/14 50.0 0.13 0.19
GILD 140621P00055000 P 06/21/14 55.0 0.34 0.40
GILD 140621P00057500 P 06/21/14 57.5 0.55 0.61
GILD 140621P00060000 P 06/21/14 60.0 0.86 0.95
GILD 140621P00062500 P 06/21/14 62.5 1.33 1.42
GILD 140621P00065000 P 06/21/14 65.0 1.98 2.10
GILD 140621P00067500 P 06/21/14 67.5 2.84 2.96
GILD 140621P00070000 P 06/21/14 70.0 3.95 4.10
GILD 140621P00072500 P 06/21/14 72.5 5.30 5.45
GILD 140621P00075000 P 06/21/14 75.0 6.85 7.10
GILD 140621P00077500 P 06/21/14 77.5 8.70 8.90
GILD 140621P00080000 P 06/21/14 80.0 10.35 11.00
GILD 140621P00082500 P 06/21/14 82.5 12.45 13.35
GILD 140621P00085000 P 06/21/14 85.0 14.50 16.05
GILD 140621P00090000 P 06/21/14 90.0 19.30 20.90
GILD 140621P00095000 P 06/21/14 95.0 24.20 25.70
GILD 140621P00100000 P 06/21/14 100.0 29.30 30.50
GILD 140621P00105000 P 06/21/14 105.0 34.20 35.45
GILD 140816C00040000 C 08/16/14 40.0 29.15 31.05
GILD 140816C00045000 C 08/16/14 45.0 24.30 26.15
GILD 140816C00050000 C 08/16/14 50.0 20.45 21.30
GILD 140816C00055000 C 08/16/14 55.0 15.90 16.80
GILD 140816C00057500 C 08/16/14 57.5 13.65 14.65
GILD 140816C00060000 C 08/16/14 60.0 11.80 12.50
GILD 140816C00062500 C 08/16/14 62.5 9.95 10.20
GILD 140816C00065000 C 08/16/14 65.0 8.30 8.45
GILD 140816C00067500 C 08/16/14 67.5 6.75 6.95
GILD 140816C00070000 C 08/16/14 70.0 5.40 5.55
GILD 140816C00072500 C 08/16/14 72.5 4.30 4.40
GILD 140816C00075000 C 08/16/14 75.0 3.35 3.50
GILD 140816C00077500 C 08/16/14 77.5 2.57 2.68
GILD 140816C00080000 C 08/16/14 80.0 1.96 2.05
GILD 140816C00082500 C 08/16/14 82.5 1.46 1.57
GILD 140816C00085000 C 08/16/14 85.0 1.08 1.19
GILD 140816C00087500 C 08/16/14 87.5 0.80 0.90
GILD 140816C00090000 C 08/16/14 90.0 0.61 0.69
GILD 140816C00092500 C 08/16/14 92.5 0.45 0.55
GILD 140816C00095000 C 08/16/14 95.0 0.33 0.42
GILD 140816C00100000 C 08/16/14 100.0 0.18 0.25
GILD 140816C00105000 C 08/16/14 105.0 0.07 0.16
GILD 140816C00110000 C 08/16/14 110.0 0.05 0.13
GILD 140816C00115000 C 08/16/14 115.0 0.00 0.08
GILD 140816C00120000 C 08/16/14 120.0 0.00 0.06
GILD 140816C00125000 C 08/16/14 125.0 0.00 0.06
GILD 140816P00040000 P 08/16/14 40.0 0.08 0.17
GILD 140816P00045000 P 08/16/14 45.0 0.19 0.23
GILD 140816P00050000 P 08/16/14 50.0 0.40 0.45
GILD 140816P00055000 P 08/16/14 55.0 0.85 0.94
GILD 140816P00057500 P 08/16/14 57.5 1.21 1.31
GILD 140816P00060000 P 08/16/14 60.0 1.69 1.81
GILD 140816P00062500 P 08/16/14 62.5 2.31 2.44
GILD 140816P00065000 P 08/16/14 65.0 3.10 3.20
GILD 140816P00067500 P 08/16/14 67.5 4.05 4.20
GILD 140816P00070000 P 08/16/14 70.0 5.20 5.40
GILD 140816P00072500 P 08/16/14 72.5 6.60 6.75
GILD 140816P00075000 P 08/16/14 75.0 8.10 8.35
GILD 140816P00077500 P 08/16/14 77.5 9.85 10.10
GILD 140816P00080000 P 08/16/14 80.0 11.70 12.05
GILD 140816P00082500 P 08/16/14 82.5 13.70 13.95
GILD 140816P00085000 P 08/16/14 85.0 15.40 16.65
GILD 140816P00087500 P 08/16/14 87.5 17.50 19.10
GILD 140816P00090000 P 08/16/14 90.0 19.85 20.65
GILD 140816P00092500 P 08/16/14 92.5 22.10 23.90
GILD 140816P00095000 P 08/16/14 95.0 24.50 25.40
GILD 140816P00100000 P 08/16/14 100.0 29.30 31.00
GILD 140816P00105000 P 08/16/14 105.0 34.25 35.75
GILD 140816P00110000 P 08/16/14 110.0 39.20 40.55
GILD 140816P00115000 P 08/16/14 115.0 43.95 45.50
GILD 140816P00120000 P 08/16/14 120.0 48.95 50.45
GILD 140816P00125000 P 08/16/14 125.0 54.00 55.35
GILD 141122C00035000 C 11/22/14 35.0 35.20 36.15
GILD 141122C00040000 C 11/22/14 40.0 30.35 31.25
GILD 141122C00045000 C 11/22/14 45.0 25.65 26.50
GILD 141122C00050000 C 11/22/14 50.0 20.35 22.00
GILD 141122C00055000 C 11/22/14 55.0 16.20 17.75
GILD 141122C00057500 C 11/22/14 57.5 14.95 15.75
GILD 141122C00060000 C 11/22/14 60.0 13.15 13.40
GILD 141122C00062500 C 11/22/14 62.5 11.50 11.70
GILD 141122C00065000 C 11/22/14 65.0 9.90 10.10
GILD 141122C00067500 C 11/22/14 67.5 8.50 8.70
GILD 141122C00070000 C 11/22/14 70.0 7.25 7.40
GILD 141122C00072500 C 11/22/14 72.5 6.10 6.25
GILD 141122C00075000 C 11/22/14 75.0 5.15 5.30
GILD 141122C00077500 C 11/22/14 77.5 4.30 4.45
GILD 141122C00080000 C 11/22/14 80.0 3.55 3.70
GILD 141122C00085000 C 11/22/14 85.0 2.45 2.57
GILD 141122C00090000 C 11/22/14 90.0 1.65 1.78
GILD 141122C00095000 C 11/22/14 95.0 1.12 1.23
GILD 141122C00100000 C 11/22/14 100.0 0.75 0.90
GILD 141122C00105000 C 11/22/14 105.0 0.51 0.61
GILD 141122C00110000 C 11/22/14 110.0 0.35 0.44
GILD 141122P00035000 P 11/22/14 35.0 0.15 0.26
GILD 141122P00040000 P 11/22/14 40.0 0.28 0.38
GILD 141122P00045000 P 11/22/14 45.0 0.54 0.62
GILD 141122P00050000 P 11/22/14 50.0 1.00 1.06
GILD 141122P00055000 P 11/22/14 55.0 1.80 1.86
GILD 141122P00057500 P 11/22/14 57.5 2.29 2.43
GILD 141122P00060000 P 11/22/14 60.0 2.96 3.10
GILD 141122P00062500 P 11/22/14 62.5 3.70 3.90
GILD 141122P00065000 P 11/22/14 65.0 4.60 4.80
GILD 141122P00067500 P 11/22/14 67.5 5.70 5.90
GILD 141122P00070000 P 11/22/14 70.0 6.90 7.15
GILD 141122P00072500 P 11/22/14 72.5 8.25 8.50
GILD 141122P00075000 P 11/22/14 75.0 9.80 10.00
GILD 141122P00077500 P 11/22/14 77.5 11.45 11.70
GILD 141122P00080000 P 11/22/14 80.0 13.20 13.50
GILD 141122P00085000 P 11/22/14 85.0 17.05 17.35
GILD 141122P00090000 P 11/22/14 90.0 21.00 21.60
GILD 141122P00095000 P 11/22/14 95.0 25.20 26.75
GILD 141122P00100000 P 11/22/14 100.0 29.85 30.70
GILD 141122P00105000 P 11/22/14 105.0 34.55 35.50
GILD 141122P00110000 P 11/22/14 110.0 39.40 40.35
GILD 150117C00020000 C 01/17/15 20.0 49.95 51.10
GILD 150117C00022500 C 01/17/15 22.5 47.50 48.55
GILD 150117C00025000 C 01/17/15 25.0 45.05 46.05
GILD 150117C00027500 C 01/17/15 27.5 42.60 43.75
GILD 150117C00030000 C 01/17/15 30.0 40.15 41.20
GILD 150117C00031250 C 01/17/15 31.3 38.90 39.85
GILD 150117C00032500 C 01/17/15 32.5 37.70 38.70
GILD 150117C00033750 C 01/17/15 33.8 36.50 37.65
GILD 150117C00035000 C 01/17/15 35.0 35.25 35.85
GILD 150117C00036250 C 01/17/15 36.3 33.25 35.10
GILD 150117C00037500 C 01/17/15 37.5 32.05 33.80
GILD 150117C00038750 C 01/17/15 38.8 31.70 32.75
GILD 150117C00040000 C 01/17/15 40.0 30.50 31.60
GILD 150117C00041250 C 01/17/15 41.3 29.35 30.35
GILD 150117C00042500 C 01/17/15 42.5 28.15 29.20
GILD 150117C00043750 C 01/17/15 43.8 27.05 28.00
GILD 150117C00045000 C 01/17/15 45.0 25.95 26.80
GILD 150117C00047500 C 01/17/15 47.5 23.70 24.30
GILD 150117C00050000 C 01/17/15 50.0 21.55 22.45
GILD 150117C00052500 C 01/17/15 52.5 19.45 20.40
GILD 150117C00055000 C 01/17/15 55.0 16.95 18.25
GILD 150117C00057500 C 01/17/15 57.5 15.50 16.45
GILD 150117C00060000 C 01/17/15 60.0 13.85 14.20
GILD 150117C00062500 C 01/17/15 62.5 12.20 12.40
GILD 150117C00065000 C 01/17/15 65.0 10.70 10.85
GILD 150117C00067500 C 01/17/15 67.5 9.30 9.50
GILD 150117C00070000 C 01/17/15 70.0 8.05 8.25
GILD 150117C00072500 C 01/17/15 72.5 7.00 7.10
GILD 150117C00075000 C 01/17/15 75.0 5.95 6.10
GILD 150117C00077500 C 01/17/15 77.5 5.10 5.25
GILD 150117C00080000 C 01/17/15 80.0 4.35 4.45
GILD 150117C00082500 C 01/17/15 82.5 3.70 3.85
GILD 150117C00085000 C 01/17/15 85.0 3.15 3.30
GILD 150117C00087500 C 01/17/15 87.5 2.68 2.81
GILD 150117C00090000 C 01/17/15 90.0 2.27 2.37
GILD 150117C00092500 C 01/17/15 92.5 1.92 2.02
GILD 150117C00095000 C 01/17/15 95.0 1.61 1.73
GILD 150117C00100000 C 01/17/15 100.0 1.19 1.25
GILD 150117C00105000 C 01/17/15 105.0 0.80 0.98
GILD 150117C00110000 C 01/17/15 110.0 0.60 0.74
GILD 150117C00115000 C 01/17/15 115.0 0.44 0.56
GILD 150117C00120000 C 01/17/15 120.0 0.33 0.42
GILD 150117C00125000 C 01/17/15 125.0 0.24 0.32
GILD 150117P00020000 P 01/17/15 20.0 0.05 0.10
GILD 150117P00022500 P 01/17/15 22.5 0.05 0.13
GILD 150117P00025000 P 01/17/15 25.0 0.08 0.17
GILD 150117P00027500 P 01/17/15 27.5 0.11 0.20
GILD 150117P00030000 P 01/17/15 30.0 0.11 0.25
GILD 150117P00031250 P 01/17/15 31.3 0.17 0.27
GILD 150117P00032500 P 01/17/15 32.5 0.20 0.30
GILD 150117P00033750 P 01/17/15 33.8 0.23 0.33
GILD 150117P00035000 P 01/17/15 35.0 0.26 0.36
GILD 150117P00036250 P 01/17/15 36.3 0.30 0.40
GILD 150117P00037500 P 01/17/15 37.5 0.34 0.44
GILD 150117P00038750 P 01/17/15 38.8 0.39 0.49
GILD 150117P00040000 P 01/17/15 40.0 0.45 0.55
GILD 150117P00041250 P 01/17/15 41.3 0.52 0.62
GILD 150117P00042500 P 01/17/15 42.5 0.60 0.70
GILD 150117P00043750 P 01/17/15 43.8 0.70 0.80
GILD 150117P00045000 P 01/17/15 45.0 0.80 0.92
GILD 150117P00047500 P 01/17/15 47.5 1.05 1.21
GILD 150117P00050000 P 01/17/15 50.0 1.39 1.53
GILD 150117P00052500 P 01/17/15 52.5 1.81 1.91
GILD 150117P00055000 P 01/17/15 55.0 2.30 2.43
GILD 150117P00057500 P 01/17/15 57.5 2.89 3.00
GILD 150117P00060000 P 01/17/15 60.0 3.60 3.75
GILD 150117P00062500 P 01/17/15 62.5 4.45 4.55
GILD 150117P00065000 P 01/17/15 65.0 5.35 5.55
GILD 150117P00067500 P 01/17/15 67.5 6.50 6.65
GILD 150117P00070000 P 01/17/15 70.0 7.70 7.90
GILD 150117P00072500 P 01/17/15 72.5 9.10 9.30
GILD 150117P00075000 P 01/17/15 75.0 10.60 10.80
GILD 150117P00077500 P 01/17/15 77.5 12.25 12.45
GILD 150117P00080000 P 01/17/15 80.0 14.00 14.25
GILD 150117P00082500 P 01/17/15 82.5 15.80 16.05
GILD 150117P00085000 P 01/17/15 85.0 17.75 18.20
GILD 150117P00087500 P 01/17/15 87.5 19.70 20.05
GILD 150117P00090000 P 01/17/15 90.0 21.30 22.85
GILD 150117P00092500 P 01/17/15 92.5 23.50 25.00
GILD 150117P00095000 P 01/17/15 95.0 25.70 27.20
GILD 150117P00100000 P 01/17/15 100.0 30.15 31.15
GILD 150117P00105000 P 01/17/15 105.0 34.75 35.85
GILD 150117P00110000 P 01/17/15 110.0 39.65 40.60
GILD 150117P00115000 P 01/17/15 115.0 44.40 45.50
GILD 150117P00120000 P 01/17/15 120.0 49.30 51.20
GILD 150117P00125000 P 01/17/15 125.0 54.20 55.95
GILD 160115C00035000 C 01/15/16 35.0 36.30 37.60
GILD 160115C00040000 C 01/15/16 40.0 32.05 33.00
GILD 160115C00045000 C 01/15/16 45.0 27.05 29.50
GILD 160115C00050000 C 01/15/16 50.0 24.10 25.40
GILD 160115C00055000 C 01/15/16 55.0 19.90 21.85
GILD 160115C00057500 C 01/15/16 57.5 18.90 19.95
GILD 160115C00060000 C 01/15/16 60.0 17.35 18.00
GILD 160115C00062500 C 01/15/16 62.5 16.00 16.35
GILD 160115C00065000 C 01/15/16 65.0 14.90 15.00
GILD 160115C00067500 C 01/15/16 67.5 13.45 14.10
GILD 160115C00070000 C 01/15/16 70.0 12.35 12.85
GILD 160115C00072500 C 01/15/16 72.5 11.25 11.75
GILD 160115C00075000 C 01/15/16 75.0 10.30 10.80
GILD 160115C00077500 C 01/15/16 77.5 9.40 9.95
GILD 160115C00080000 C 01/15/16 80.0 8.60 9.30
GILD 160115C00082500 C 01/15/16 82.5 7.80 8.55
GILD 160115C00085000 C 01/15/16 85.0 7.05 7.60
GILD 160115C00087500 C 01/15/16 87.5 6.50 7.20
GILD 160115C00090000 C 01/15/16 90.0 5.95 6.25
GILD 160115C00092500 C 01/15/16 92.5 5.25 5.95
GILD 160115C00095000 C 01/15/16 95.0 4.95 5.40
GILD 160115C00100000 C 01/15/16 100.0 4.15 4.30
GILD 160115C00105000 C 01/15/16 105.0 3.40 3.70
GILD 160115C00110000 C 01/15/16 110.0 2.79 3.05
GILD 160115C00115000 C 01/15/16 115.0 2.27 2.63
GILD 160115C00120000 C 01/15/16 120.0 1.95 2.23
GILD 160115C00125000 C 01/15/16 125.0 1.74 1.91
GILD 160115P00035000 P 01/15/16 35.0 0.97 1.11
GILD 160115P00040000 P 01/15/16 40.0 1.30 1.77
GILD 160115P00045000 P 01/15/16 45.0 2.48 2.60
GILD 160115P00050000 P 01/15/16 50.0 3.50 3.75
GILD 160115P00055000 P 01/15/16 55.0 4.80 5.20
GILD 160115P00057500 P 01/15/16 57.5 5.65 6.10
GILD 160115P00060000 P 01/15/16 60.0 6.55 7.00
GILD 160115P00062500 P 01/15/16 62.5 7.60 8.05
GILD 160115P00065000 P 01/15/16 65.0 8.65 9.25
GILD 160115P00067500 P 01/15/16 67.5 10.05 10.45
GILD 160115P00070000 P 01/15/16 70.0 11.35 11.70
GILD 160115P00072500 P 01/15/16 72.5 12.80 13.10
GILD 160115P00075000 P 01/15/16 75.0 14.30 14.60
GILD 160115P00077500 P 01/15/16 77.5 15.90 16.20
GILD 160115P00080000 P 01/15/16 80.0 17.50 18.25
GILD 160115P00082500 P 01/15/16 82.5 19.20 19.60
GILD 160115P00085000 P 01/15/16 85.0 20.95 22.25
GILD 160115P00087500 P 01/15/16 87.5 22.80 24.15
GILD 160115P00090000 P 01/15/16 90.0 24.70 26.10
GILD 160115P00092500 P 01/15/16 92.5 26.65 28.10
GILD 160115P00095000 P 01/15/16 95.0 28.65 29.50
GILD 160115P00100000 P 01/15/16 100.0 32.80 34.50
GILD 160115P00105000 P 01/15/16 105.0 36.85 38.75
GILD 160115P00110000 P 01/15/16 110.0 41.25 43.25
GILD 160115P00115000 P 01/15/16 115.0 45.80 46.90
GILD 160115P00120000 P 01/15/16 120.0 50.45 52.40
GILD 160115P00125000 P 01/15/16 125.0 55.20 57.15

OPRA data is delayed 15 minutes.