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 (2016-01-08)Premium Content

Gilead Sciences Inc (GILD)
As of Feb 10 2016 12:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 160212C00065000 C 02/12/16 65.0 22.35 24.35
GILD 160212C00066000 C 02/12/16 66.0 21.35 24.70
GILD 160212C00067000 C 02/12/16 67.0 20.00 23.70
GILD 160212C00068000 C 02/12/16 68.0 19.35 22.70
GILD 160212C00069000 C 02/12/16 69.0 18.15 21.70
GILD 160212C00070000 C 02/12/16 70.0 17.35 20.70
GILD 160212C00070500 C 02/12/16 70.5 16.90 20.15
GILD 160212C00071000 C 02/12/16 71.0 16.35 19.70
GILD 160212C00071500 C 02/12/16 71.5 15.90 19.20
GILD 160212C00072000 C 02/12/16 72.0 15.35 18.70
GILD 160212C00072500 C 02/12/16 72.5 14.75 18.20
GILD 160212C00073000 C 02/12/16 73.0 14.20 17.75
GILD 160212C00073500 C 02/12/16 73.5 13.90 17.15
GILD 160212C00074000 C 02/12/16 74.0 12.95 16.75
GILD 160212C00074500 C 02/12/16 74.5 12.90 16.20
GILD 160212C00075000 C 02/12/16 75.0 12.75 15.45
GILD 160212C00076000 C 02/12/16 76.0 11.70 14.00
GILD 160212C00076500 C 02/12/16 76.5 10.55 12.85
GILD 160212C00077000 C 02/12/16 77.0 10.50 13.75
GILD 160212C00077500 C 02/12/16 77.5 9.45 12.45
GILD 160212C00078000 C 02/12/16 78.0 10.00 11.55
GILD 160212C00078500 C 02/12/16 78.5 9.30 10.85
GILD 160212C00079000 C 02/12/16 79.0 9.10 10.95
GILD 160212C00079500 C 02/12/16 79.5 8.00 10.75
GILD 160212C00080000 C 02/12/16 80.0 8.20 9.50
GILD 160212C00080500 C 02/12/16 80.5 7.45 9.05
GILD 160212C00081000 C 02/12/16 81.0 6.95 8.50
GILD 160212C00081500 C 02/12/16 81.5 6.55 8.05
GILD 160212C00082000 C 02/12/16 82.0 6.25 7.55
GILD 160212C00082500 C 02/12/16 82.5 5.75 7.45
GILD 160212C00083000 C 02/12/16 83.0 5.25 6.55
GILD 160212C00083500 C 02/12/16 83.5 4.80 6.05
GILD 160212C00084000 C 02/12/16 84.0 4.45 5.55
GILD 160212C00084500 C 02/12/16 84.5 3.95 4.90
GILD 160212C00085000 C 02/12/16 85.0 3.90 4.45
GILD 160212C00085500 C 02/12/16 85.5 3.45 4.15
GILD 160212C00086000 C 02/12/16 86.0 3.05 3.15
GILD 160212C00086500 C 02/12/16 86.5 2.63 2.70
GILD 160212C00087000 C 02/12/16 87.0 2.24 2.31
GILD 160212C00087500 C 02/12/16 87.5 1.88 1.94
GILD 160212C00088000 C 02/12/16 88.0 1.55 1.60
GILD 160212C00088500 C 02/12/16 88.5 1.25 1.30
GILD 160212C00089000 C 02/12/16 89.0 0.99 1.03
GILD 160212C00089500 C 02/12/16 89.5 0.77 0.81
GILD 160212C00090000 C 02/12/16 90.0 0.58 0.62
GILD 160212C00090500 C 02/12/16 90.5 0.43 0.46
GILD 160212C00091000 C 02/12/16 91.0 0.32 0.34
GILD 160212C00091500 C 02/12/16 91.5 0.23 0.26
GILD 160212C00092000 C 02/12/16 92.0 0.17 0.19
GILD 160212C00092500 C 02/12/16 92.5 0.12 0.14
GILD 160212C00093000 C 02/12/16 93.0 0.08 0.11
GILD 160212C00093500 C 02/12/16 93.5 0.06 0.08
GILD 160212C00094000 C 02/12/16 94.0 0.04 0.06
GILD 160212C00094500 C 02/12/16 94.5 0.03 0.05
GILD 160212C00095000 C 02/12/16 95.0 0.02 0.04
GILD 160212C00095500 C 02/12/16 95.5 0.02 0.03
GILD 160212C00096000 C 02/12/16 96.0 0.01 0.03
GILD 160212C00096500 C 02/12/16 96.5 0.02 0.03
GILD 160212C00097000 C 02/12/16 97.0 0.00 0.02
GILD 160212C00097500 C 02/12/16 97.5 0.00 0.03
GILD 160212C00098000 C 02/12/16 98.0 0.00 0.18
GILD 160212C00098500 C 02/12/16 98.5 0.00 0.15
GILD 160212C00099000 C 02/12/16 99.0 0.00 0.14
GILD 160212C00099500 C 02/12/16 99.5 0.00 0.13
GILD 160212C00100000 C 02/12/16 100.0 0.00 0.04
GILD 160212C00101000 C 02/12/16 101.0 0.00 0.09
GILD 160212C00102000 C 02/12/16 102.0 0.00 0.08
GILD 160212C00103000 C 02/12/16 103.0 0.00 0.06
GILD 160212C00104000 C 02/12/16 104.0 0.00 0.06
GILD 160212C00105000 C 02/12/16 105.0 0.00 0.04
GILD 160212C00106000 C 02/12/16 106.0 0.00 0.05
GILD 160212C00107000 C 02/12/16 107.0 0.00 0.04
GILD 160212C00108000 C 02/12/16 108.0 0.00 0.04
GILD 160212C00109000 C 02/12/16 109.0 0.00 0.04
GILD 160212C00110000 C 02/12/16 110.0 0.00 0.02
GILD 160212C00111000 C 02/12/16 111.0 0.00 0.02
GILD 160212C00112000 C 02/12/16 112.0 0.00 0.02
GILD 160212C00113000 C 02/12/16 113.0 0.00 0.02
GILD 160212C00114000 C 02/12/16 114.0 0.00 0.02
GILD 160212C00115000 C 02/12/16 115.0 0.00 0.05
GILD 160212C00116000 C 02/12/16 116.0 0.00 0.05
GILD 160212C00117000 C 02/12/16 117.0 0.00 0.05
GILD 160212P00065000 P 02/12/16 65.0 0.00 0.02
GILD 160212P00066000 P 02/12/16 66.0 0.00 0.02
GILD 160212P00067000 P 02/12/16 67.0 0.00 0.02
GILD 160212P00068000 P 02/12/16 68.0 0.00 0.02
GILD 160212P00069000 P 02/12/16 69.0 0.00 0.02
GILD 160212P00070000 P 02/12/16 70.0 0.00 0.02
GILD 160212P00070500 P 02/12/16 70.5 0.00 0.04
GILD 160212P00071000 P 02/12/16 71.0 0.00 0.04
GILD 160212P00071500 P 02/12/16 71.5 0.00 0.04
GILD 160212P00072000 P 02/12/16 72.0 0.00 0.04
GILD 160212P00072500 P 02/12/16 72.5 0.00 0.04
GILD 160212P00073000 P 02/12/16 73.0 0.00 0.04
GILD 160212P00073500 P 02/12/16 73.5 0.00 0.05
GILD 160212P00074000 P 02/12/16 74.0 0.00 0.08
GILD 160212P00074500 P 02/12/16 74.5 0.00 0.02
GILD 160212P00075000 P 02/12/16 75.0 0.00 0.03
GILD 160212P00076000 P 02/12/16 76.0 0.00 0.03
GILD 160212P00076500 P 02/12/16 76.5 0.00 0.03
GILD 160212P00077000 P 02/12/16 77.0 0.01 0.03
GILD 160212P00077500 P 02/12/16 77.5 0.01 0.03
GILD 160212P00078000 P 02/12/16 78.0 0.01 0.03
GILD 160212P00078500 P 02/12/16 78.5 0.01 0.03
GILD 160212P00079000 P 02/12/16 79.0 0.01 0.04
GILD 160212P00079500 P 02/12/16 79.5 0.02 0.04
GILD 160212P00080000 P 02/12/16 80.0 0.02 0.04
GILD 160212P00080500 P 02/12/16 80.5 0.03 0.05
GILD 160212P00081000 P 02/12/16 81.0 0.03 0.05
GILD 160212P00081500 P 02/12/16 81.5 0.04 0.06
GILD 160212P00082000 P 02/12/16 82.0 0.06 0.08
GILD 160212P00082500 P 02/12/16 82.5 0.07 0.09
GILD 160212P00083000 P 02/12/16 83.0 0.08 0.11
GILD 160212P00083500 P 02/12/16 83.5 0.10 0.13
GILD 160212P00084000 P 02/12/16 84.0 0.13 0.15
GILD 160212P00084500 P 02/12/16 84.5 0.16 0.18
GILD 160212P00085000 P 02/12/16 85.0 0.20 0.22
GILD 160212P00085500 P 02/12/16 85.5 0.25 0.28
GILD 160212P00086000 P 02/12/16 86.0 0.32 0.34
GILD 160212P00086500 P 02/12/16 86.5 0.41 0.43
GILD 160212P00087000 P 02/12/16 87.0 0.51 0.54
GILD 160212P00087500 P 02/12/16 87.5 0.64 0.67
GILD 160212P00088000 P 02/12/16 88.0 0.80 0.84
GILD 160212P00088500 P 02/12/16 88.5 1.00 1.04
GILD 160212P00089000 P 02/12/16 89.0 1.23 1.28
GILD 160212P00089500 P 02/12/16 89.5 1.49 1.56
GILD 160212P00090000 P 02/12/16 90.0 1.82 1.88
GILD 160212P00090500 P 02/12/16 90.5 2.11 2.22
GILD 160212P00091000 P 02/12/16 91.0 2.48 2.61
GILD 160212P00091500 P 02/12/16 91.5 2.90 3.05
GILD 160212P00092000 P 02/12/16 92.0 3.00 3.50
GILD 160212P00092500 P 02/12/16 92.5 3.30 3.95
GILD 160212P00093000 P 02/12/16 93.0 3.70 4.40
GILD 160212P00093500 P 02/12/16 93.5 4.00 4.90
GILD 160212P00094000 P 02/12/16 94.0 4.80 5.35
GILD 160212P00094500 P 02/12/16 94.5 4.85 6.00
GILD 160212P00095000 P 02/12/16 95.0 5.30 6.35
GILD 160212P00095500 P 02/12/16 95.5 5.70 7.60
GILD 160212P00096000 P 02/12/16 96.0 6.25 7.45
GILD 160212P00096500 P 02/12/16 96.5 6.35 7.90
GILD 160212P00097000 P 02/12/16 97.0 7.10 8.35
GILD 160212P00097500 P 02/12/16 97.5 7.60 8.85
GILD 160212P00098000 P 02/12/16 98.0 8.10 9.45
GILD 160212P00098500 P 02/12/16 98.5 8.55 10.05
GILD 160212P00099000 P 02/12/16 99.0 9.10 11.05
GILD 160212P00099500 P 02/12/16 99.5 8.90 10.85
GILD 160212P00100000 P 02/12/16 100.0 9.60 11.35
GILD 160212P00101000 P 02/12/16 101.0 10.15 13.60
GILD 160212P00102000 P 02/12/16 102.0 11.00 13.45
GILD 160212P00103000 P 02/12/16 103.0 11.95 14.40
GILD 160212P00104000 P 02/12/16 104.0 13.40 15.55
GILD 160212P00105000 P 02/12/16 105.0 14.40 16.45
GILD 160212P00106000 P 02/12/16 106.0 15.40 17.45
GILD 160212P00107000 P 02/12/16 107.0 15.95 18.40
GILD 160212P00108000 P 02/12/16 108.0 17.05 19.45
GILD 160212P00109000 P 02/12/16 109.0 18.45 20.40
GILD 160212P00110000 P 02/12/16 110.0 19.00 21.50
GILD 160212P00111000 P 02/12/16 111.0 19.90 22.40
GILD 160212P00112000 P 02/12/16 112.0 21.05 23.45
GILD 160212P00113000 P 02/12/16 113.0 22.00 24.60
GILD 160212P00114000 P 02/12/16 114.0 23.10 25.50
GILD 160212P00115000 P 02/12/16 115.0 24.10 26.50
GILD 160212P00116000 P 02/12/16 116.0 25.05 27.40
GILD 160212P00117000 P 02/12/16 117.0 26.10 28.40
GILD 160219C00050000 C 02/19/16 50.0 37.40 40.40
GILD 160219C00055000 C 02/19/16 55.0 32.75 35.35
GILD 160219C00057500 C 02/19/16 57.5 30.30 32.70
GILD 160219C00060000 C 02/19/16 60.0 27.50 30.10
GILD 160219C00062500 C 02/19/16 62.5 25.00 27.75
GILD 160219C00065000 C 02/19/16 65.0 22.85 25.10
GILD 160219C00067500 C 02/19/16 67.5 20.25 22.85
GILD 160219C00068000 C 02/19/16 68.0 19.90 22.20
GILD 160219C00069000 C 02/19/16 69.0 18.50 21.50
GILD 160219C00070000 C 02/19/16 70.0 17.85 19.65
GILD 160219C00071000 C 02/19/16 71.0 16.40 19.45
GILD 160219C00072000 C 02/19/16 72.0 15.85 17.35
GILD 160219C00072500 C 02/19/16 72.5 15.35 16.85
GILD 160219C00073000 C 02/19/16 73.0 14.75 16.85
GILD 160219C00074000 C 02/19/16 74.0 13.50 16.45
GILD 160219C00075000 C 02/19/16 75.0 12.70 15.20
GILD 160219C00076000 C 02/19/16 76.0 11.80 14.20
GILD 160219C00077000 C 02/19/16 77.0 10.85 12.35
GILD 160219C00077500 C 02/19/16 77.5 10.60 12.20
GILD 160219C00078000 C 02/19/16 78.0 10.00 12.00
GILD 160219C00079000 C 02/19/16 79.0 9.35 10.65
GILD 160219C00080000 C 02/19/16 80.0 8.90 9.30
GILD 160219C00081000 C 02/19/16 81.0 7.50 8.50
GILD 160219C00082000 C 02/19/16 82.0 7.00 7.50
GILD 160219C00082500 C 02/19/16 82.5 6.55 6.75
GILD 160219C00083000 C 02/19/16 83.0 6.10 6.35
GILD 160219C00084000 C 02/19/16 84.0 5.25 5.40
GILD 160219C00085000 C 02/19/16 85.0 4.40 4.55
GILD 160219C00085500 C 02/19/16 85.5 4.00 4.15
GILD 160219C00086000 C 02/19/16 86.0 3.65 3.75
GILD 160219C00086500 C 02/19/16 86.5 3.30 3.40
GILD 160219C00087000 C 02/19/16 87.0 2.95 3.05
GILD 160219C00087500 C 02/19/16 87.5 2.62 2.67
GILD 160219C00088000 C 02/19/16 88.0 2.31 2.36
GILD 160219C00088500 C 02/19/16 88.5 2.02 2.07
GILD 160219C00089000 C 02/19/16 89.0 1.76 1.80
GILD 160219C00089500 C 02/19/16 89.5 1.52 1.56
GILD 160219C00090000 C 02/19/16 90.0 1.30 1.34
GILD 160219C00090500 C 02/19/16 90.5 1.12 1.14
GILD 160219C00091000 C 02/19/16 91.0 0.94 0.97
GILD 160219C00091500 C 02/19/16 91.5 0.79 0.82
GILD 160219C00092000 C 02/19/16 92.0 0.66 0.69
GILD 160219C00092500 C 02/19/16 92.5 0.55 0.57
GILD 160219C00093000 C 02/19/16 93.0 0.45 0.47
GILD 160219C00093500 C 02/19/16 93.5 0.37 0.40
GILD 160219C00094000 C 02/19/16 94.0 0.30 0.33
GILD 160219C00094500 C 02/19/16 94.5 0.25 0.27
GILD 160219C00095000 C 02/19/16 95.0 0.20 0.22
GILD 160219C00095500 C 02/19/16 95.5 0.17 0.19
GILD 160219C00096000 C 02/19/16 96.0 0.13 0.16
GILD 160219C00096500 C 02/19/16 96.5 0.11 0.13
GILD 160219C00097000 C 02/19/16 97.0 0.09 0.11
GILD 160219C00097500 C 02/19/16 97.5 0.07 0.10
GILD 160219C00098000 C 02/19/16 98.0 0.06 0.08
GILD 160219C00098500 C 02/19/16 98.5 0.05 0.07
GILD 160219C00099000 C 02/19/16 99.0 0.04 0.06
GILD 160219C00099500 C 02/19/16 99.5 0.03 0.08
GILD 160219C00100000 C 02/19/16 100.0 0.03 0.05
GILD 160219C00101000 C 02/19/16 101.0 0.02 0.13
GILD 160219C00102000 C 02/19/16 102.0 0.01 0.10
GILD 160219C00103000 C 02/19/16 103.0 0.01 0.13
GILD 160219C00104000 C 02/19/16 104.0 0.01 0.10
GILD 160219C00105000 C 02/19/16 105.0 0.01 0.02
GILD 160219C00106000 C 02/19/16 106.0 0.00 0.13
GILD 160219C00107000 C 02/19/16 107.0 0.00 0.09
GILD 160219C00108000 C 02/19/16 108.0 0.00 0.13
GILD 160219C00109000 C 02/19/16 109.0 0.00 0.13
GILD 160219C00110000 C 02/19/16 110.0 0.00 0.04
GILD 160219C00111000 C 02/19/16 111.0 0.00 0.13
GILD 160219C00112000 C 02/19/16 112.0 0.00 0.13
GILD 160219C00113000 C 02/19/16 113.0 0.00 0.13
GILD 160219C00114000 C 02/19/16 114.0 0.00 0.12
GILD 160219C00115000 C 02/19/16 115.0 0.00 0.05
GILD 160219C00116000 C 02/19/16 116.0 0.00 0.09
GILD 160219C00117000 C 02/19/16 117.0 0.00 0.09
GILD 160219C00118000 C 02/19/16 118.0 0.00 0.05
GILD 160219C00119000 C 02/19/16 119.0 0.00 0.07
GILD 160219C00120000 C 02/19/16 120.0 0.00 0.04
GILD 160219C00121000 C 02/19/16 121.0 0.00 0.06
GILD 160219C00122000 C 02/19/16 122.0 0.00 0.06
GILD 160219C00125000 C 02/19/16 125.0 0.00 0.04
GILD 160219C00130000 C 02/19/16 130.0 0.00 0.01
GILD 160219C00135000 C 02/19/16 135.0 0.00 0.02
GILD 160219C00140000 C 02/19/16 140.0 0.00 0.02
GILD 160219C00145000 C 02/19/16 145.0 0.00 0.02
GILD 160219C00150000 C 02/19/16 150.0 0.00 0.02
GILD 160219C00155000 C 02/19/16 155.0 0.00 0.02
GILD 160219C00160000 C 02/19/16 160.0 0.00 0.02
GILD 160219C00165000 C 02/19/16 165.0 0.00 0.02
GILD 160219C00170000 C 02/19/16 170.0 0.00 0.02
GILD 160219P00050000 P 02/19/16 50.0 0.00 0.02
GILD 160219P00055000 P 02/19/16 55.0 0.00 0.02
GILD 160219P00057500 P 02/19/16 57.5 0.00 0.02
GILD 160219P00060000 P 02/19/16 60.0 0.00 0.03
GILD 160219P00062500 P 02/19/16 62.5 0.02 0.05
GILD 160219P00065000 P 02/19/16 65.0 0.02 0.12
GILD 160219P00067500 P 02/19/16 67.5 0.03 0.07
GILD 160219P00068000 P 02/19/16 68.0 0.03 0.08
GILD 160219P00069000 P 02/19/16 69.0 0.04 0.07
GILD 160219P00070000 P 02/19/16 70.0 0.05 0.07
GILD 160219P00071000 P 02/19/16 71.0 0.06 0.08
GILD 160219P00072000 P 02/19/16 72.0 0.06 0.09
GILD 160219P00072500 P 02/19/16 72.5 0.07 0.09
GILD 160219P00073000 P 02/19/16 73.0 0.07 0.09
GILD 160219P00074000 P 02/19/16 74.0 0.08 0.10
GILD 160219P00075000 P 02/19/16 75.0 0.10 0.11
GILD 160219P00076000 P 02/19/16 76.0 0.11 0.13
GILD 160219P00077000 P 02/19/16 77.0 0.12 0.14
GILD 160219P00077500 P 02/19/16 77.5 0.13 0.15
GILD 160219P00078000 P 02/19/16 78.0 0.14 0.16
GILD 160219P00079000 P 02/19/16 79.0 0.17 0.19
GILD 160219P00080000 P 02/19/16 80.0 0.20 0.22
GILD 160219P00081000 P 02/19/16 81.0 0.25 0.27
GILD 160219P00082000 P 02/19/16 82.0 0.32 0.34
GILD 160219P00082500 P 02/19/16 82.5 0.36 0.39
GILD 160219P00083000 P 02/19/16 83.0 0.41 0.44
GILD 160219P00084000 P 02/19/16 84.0 0.54 0.56
GILD 160219P00085000 P 02/19/16 85.0 0.70 0.73
GILD 160219P00085500 P 02/19/16 85.5 0.80 0.83
GILD 160219P00086000 P 02/19/16 86.0 0.92 0.95
GILD 160219P00086500 P 02/19/16 86.5 1.05 1.08
GILD 160219P00087000 P 02/19/16 87.0 1.20 1.23
GILD 160219P00087500 P 02/19/16 87.5 1.37 1.40
GILD 160219P00088000 P 02/19/16 88.0 1.56 1.59
GILD 160219P00088500 P 02/19/16 88.5 1.77 1.80
GILD 160219P00089000 P 02/19/16 89.0 2.00 2.04
GILD 160219P00089500 P 02/19/16 89.5 2.26 2.31
GILD 160219P00090000 P 02/19/16 90.0 2.54 2.59
GILD 160219P00090500 P 02/19/16 90.5 2.83 2.89
GILD 160219P00091000 P 02/19/16 91.0 3.15 3.25
GILD 160219P00091500 P 02/19/16 91.5 3.45 3.60
GILD 160219P00092000 P 02/19/16 92.0 3.80 3.95
GILD 160219P00092500 P 02/19/16 92.5 4.20 4.35
GILD 160219P00093000 P 02/19/16 93.0 4.65 4.75
GILD 160219P00093500 P 02/19/16 93.5 5.05 5.15
GILD 160219P00094000 P 02/19/16 94.0 5.30 5.65
GILD 160219P00094500 P 02/19/16 94.5 5.75 6.10
GILD 160219P00095000 P 02/19/16 95.0 6.25 6.55
GILD 160219P00095500 P 02/19/16 95.5 6.35 7.00
GILD 160219P00096000 P 02/19/16 96.0 6.85 7.45
GILD 160219P00096500 P 02/19/16 96.5 6.75 7.95
GILD 160219P00097000 P 02/19/16 97.0 7.05 9.05
GILD 160219P00097500 P 02/19/16 97.5 8.25 8.90
GILD 160219P00098000 P 02/19/16 98.0 8.60 9.90
GILD 160219P00098500 P 02/19/16 98.5 8.65 9.90
GILD 160219P00099000 P 02/19/16 99.0 9.10 11.45
GILD 160219P00099500 P 02/19/16 99.5 9.50 10.95
GILD 160219P00100000 P 02/19/16 100.0 10.85 11.40
GILD 160219P00101000 P 02/19/16 101.0 11.10 12.50
GILD 160219P00102000 P 02/19/16 102.0 12.05 13.50
GILD 160219P00103000 P 02/19/16 103.0 13.05 14.80
GILD 160219P00104000 P 02/19/16 104.0 14.35 15.95
GILD 160219P00105000 P 02/19/16 105.0 15.40 16.95
GILD 160219P00106000 P 02/19/16 106.0 15.75 18.35
GILD 160219P00107000 P 02/19/16 107.0 16.90 19.05
GILD 160219P00108000 P 02/19/16 108.0 17.90 20.35
GILD 160219P00109000 P 02/19/16 109.0 19.00 20.50
GILD 160219P00110000 P 02/19/16 110.0 20.00 22.25
GILD 160219P00111000 P 02/19/16 111.0 20.25 23.50
GILD 160219P00112000 P 02/19/16 112.0 21.20 24.50
GILD 160219P00113000 P 02/19/16 113.0 22.75 24.50
GILD 160219P00114000 P 02/19/16 114.0 23.20 26.60
GILD 160219P00115000 P 02/19/16 115.0 24.60 27.45
GILD 160219P00116000 P 02/19/16 116.0 25.20 28.60
GILD 160219P00117000 P 02/19/16 117.0 26.85 29.45
GILD 160219P00118000 P 02/19/16 118.0 27.85 29.50
GILD 160219P00119000 P 02/19/16 119.0 28.90 31.60
GILD 160219P00120000 P 02/19/16 120.0 30.80 32.00
GILD 160219P00121000 P 02/19/16 121.0 30.75 33.55
GILD 160219P00122000 P 02/19/16 122.0 31.25 34.50
GILD 160219P00125000 P 02/19/16 125.0 34.55 37.20
GILD 160219P00130000 P 02/19/16 130.0 39.35 42.20
GILD 160219P00135000 P 02/19/16 135.0 44.20 47.60
GILD 160219P00140000 P 02/19/16 140.0 49.20 52.60
GILD 160219P00145000 P 02/19/16 145.0 54.20 57.60
GILD 160219P00150000 P 02/19/16 150.0 59.85 62.60
GILD 160219P00155000 P 02/19/16 155.0 64.10 66.50
GILD 160219P00160000 P 02/19/16 160.0 69.20 72.60
GILD 160219P00165000 P 02/19/16 165.0 74.30 77.60
GILD 160219P00170000 P 02/19/16 170.0 79.30 82.60
GILD 160226C00055000 C 02/26/16 55.0 32.35 35.85
GILD 160226C00060000 C 02/26/16 60.0 27.50 30.75
GILD 160226C00065000 C 02/26/16 65.0 22.30 25.70
GILD 160226C00070000 C 02/26/16 70.0 17.45 21.00
GILD 160226C00075000 C 02/26/16 75.0 13.00 15.45
GILD 160226C00076500 C 02/26/16 76.5 11.70 13.95
GILD 160226C00077000 C 02/26/16 77.0 11.20 13.50
GILD 160226C00077500 C 02/26/16 77.5 10.70 12.85
GILD 160226C00078000 C 02/26/16 78.0 10.20 12.40
GILD 160226C00078500 C 02/26/16 78.5 9.80 12.05
GILD 160226C00079000 C 02/26/16 79.0 9.25 11.55
GILD 160226C00079500 C 02/26/16 79.5 8.75 11.10
GILD 160226C00080000 C 02/26/16 80.0 8.55 10.30
GILD 160226C00080500 C 02/26/16 80.5 7.95 9.95
GILD 160226C00081000 C 02/26/16 81.0 7.50 9.50
GILD 160226C00081500 C 02/26/16 81.5 7.10 9.00
GILD 160226C00082000 C 02/26/16 82.0 7.30 8.50
GILD 160226C00082500 C 02/26/16 82.5 6.85 8.10
GILD 160226C00083000 C 02/26/16 83.0 6.40 7.25
GILD 160226C00083500 C 02/26/16 83.5 5.60 6.80
GILD 160226C00084000 C 02/26/16 84.0 5.25 5.95
GILD 160226C00084500 C 02/26/16 84.5 4.85 5.75
GILD 160226C00085000 C 02/26/16 85.0 4.85 5.45
GILD 160226C00085500 C 02/26/16 85.5 4.45 4.90
GILD 160226C00086000 C 02/26/16 86.0 4.15 4.70
GILD 160226C00086500 C 02/26/16 86.5 3.80 4.05
GILD 160226C00087000 C 02/26/16 87.0 3.50 3.70
GILD 160226C00087500 C 02/26/16 87.5 3.15 3.60
GILD 160226C00088000 C 02/26/16 88.0 2.87 3.05
GILD 160226C00088500 C 02/26/16 88.5 2.59 2.73
GILD 160226C00089000 C 02/26/16 89.0 2.33 2.45
GILD 160226C00089500 C 02/26/16 89.5 2.08 2.20
GILD 160226C00090000 C 02/26/16 90.0 1.86 1.97
GILD 160226C00090500 C 02/26/16 90.5 1.63 1.74
GILD 160226C00091000 C 02/26/16 91.0 1.43 1.52
GILD 160226C00091500 C 02/26/16 91.5 1.25 1.35
GILD 160226C00092000 C 02/26/16 92.0 1.10 1.19
GILD 160226C00092500 C 02/26/16 92.5 0.95 1.05
GILD 160226C00093000 C 02/26/16 93.0 0.82 0.91
GILD 160226C00093500 C 02/26/16 93.5 0.70 0.79
GILD 160226C00094000 C 02/26/16 94.0 0.60 0.69
GILD 160226C00094500 C 02/26/16 94.5 0.51 0.59
GILD 160226C00095000 C 02/26/16 95.0 0.43 0.51
GILD 160226C00095500 C 02/26/16 95.5 0.36 0.43
GILD 160226C00096000 C 02/26/16 96.0 0.30 0.38
GILD 160226C00096500 C 02/26/16 96.5 0.25 0.32
GILD 160226C00097000 C 02/26/16 97.0 0.21 0.28
GILD 160226C00097500 C 02/26/16 97.5 0.17 0.24
GILD 160226C00098000 C 02/26/16 98.0 0.14 0.20
GILD 160226C00098500 C 02/26/16 98.5 0.12 0.18
GILD 160226C00099000 C 02/26/16 99.0 0.10 0.15
GILD 160226C00099500 C 02/26/16 99.5 0.09 0.13
GILD 160226C00100000 C 02/26/16 100.0 0.08 0.11
GILD 160226C00101000 C 02/26/16 101.0 0.05 0.10
GILD 160226C00102000 C 02/26/16 102.0 0.01 0.16
GILD 160226C00103000 C 02/26/16 103.0 0.01 0.25
GILD 160226C00104000 C 02/26/16 104.0 0.01 0.13
GILD 160226C00105000 C 02/26/16 105.0 0.01 0.07
GILD 160226C00106000 C 02/26/16 106.0 0.00 0.22
GILD 160226C00107000 C 02/26/16 107.0 0.00 0.14
GILD 160226C00108000 C 02/26/16 108.0 0.00 0.19
GILD 160226C00109000 C 02/26/16 109.0 0.00 0.18
GILD 160226C00110000 C 02/26/16 110.0 0.00 0.17
GILD 160226C00111000 C 02/26/16 111.0 0.00 0.17
GILD 160226C00112000 C 02/26/16 112.0 0.00 0.16
GILD 160226C00113000 C 02/26/16 113.0 0.00 0.15
GILD 160226C00114000 C 02/26/16 114.0 0.00 0.15
GILD 160226C00115000 C 02/26/16 115.0 0.00 0.14
GILD 160226C00116000 C 02/26/16 116.0 0.00 0.13
GILD 160226C00117000 C 02/26/16 117.0 0.00 0.13
GILD 160226C00118000 C 02/26/16 118.0 0.00 0.13
GILD 160226C00119000 C 02/26/16 119.0 0.00 0.13
GILD 160226C00120000 C 02/26/16 120.0 0.00 0.12
GILD 160226P00055000 P 02/26/16 55.0 0.00 0.08
GILD 160226P00060000 P 02/26/16 60.0 0.00 0.18
GILD 160226P00065000 P 02/26/16 65.0 0.02 0.24
GILD 160226P00070000 P 02/26/16 70.0 0.08 0.13
GILD 160226P00075000 P 02/26/16 75.0 0.14 0.25
GILD 160226P00076500 P 02/26/16 76.5 0.18 0.28
GILD 160226P00077000 P 02/26/16 77.0 0.21 0.28
GILD 160226P00077500 P 02/26/16 77.5 0.24 0.30
GILD 160226P00078000 P 02/26/16 78.0 0.26 0.33
GILD 160226P00078500 P 02/26/16 78.5 0.29 0.35
GILD 160226P00079000 P 02/26/16 79.0 0.32 0.38
GILD 160226P00079500 P 02/26/16 79.5 0.35 0.42
GILD 160226P00080000 P 02/26/16 80.0 0.38 0.46
GILD 160226P00080500 P 02/26/16 80.5 0.43 0.50
GILD 160226P00081000 P 02/26/16 81.0 0.46 0.55
GILD 160226P00081500 P 02/26/16 81.5 0.53 0.61
GILD 160226P00082000 P 02/26/16 82.0 0.59 0.67
GILD 160226P00082500 P 02/26/16 82.5 0.65 0.74
GILD 160226P00083000 P 02/26/16 83.0 0.72 0.81
GILD 160226P00083500 P 02/26/16 83.5 0.82 0.90
GILD 160226P00084000 P 02/26/16 84.0 0.90 0.99
GILD 160226P00084500 P 02/26/16 84.5 1.00 1.10
GILD 160226P00085000 P 02/26/16 85.0 1.10 1.21
GILD 160226P00085500 P 02/26/16 85.5 1.26 1.34
GILD 160226P00086000 P 02/26/16 86.0 1.39 1.48
GILD 160226P00086500 P 02/26/16 86.5 1.54 1.64
GILD 160226P00087000 P 02/26/16 87.0 1.71 1.80
GILD 160226P00087500 P 02/26/16 87.5 1.90 2.00
GILD 160226P00088000 P 02/26/16 88.0 2.09 2.19
GILD 160226P00088500 P 02/26/16 88.5 2.31 2.41
GILD 160226P00089000 P 02/26/16 89.0 2.54 2.64
GILD 160226P00089500 P 02/26/16 89.5 2.78 2.90
GILD 160226P00090000 P 02/26/16 90.0 3.00 3.15
GILD 160226P00090500 P 02/26/16 90.5 3.30 3.45
GILD 160226P00091000 P 02/26/16 91.0 3.45 4.10
GILD 160226P00091500 P 02/26/16 91.5 3.85 4.10
GILD 160226P00092000 P 02/26/16 92.0 4.25 4.55
GILD 160226P00092500 P 02/26/16 92.5 4.10 5.15
GILD 160226P00093000 P 02/26/16 93.0 4.50 5.55
GILD 160226P00093500 P 02/26/16 93.5 4.80 6.00
GILD 160226P00094000 P 02/26/16 94.0 5.65 6.35
GILD 160226P00094500 P 02/26/16 94.5 5.55 6.80
GILD 160226P00095000 P 02/26/16 95.0 6.40 6.85
GILD 160226P00095500 P 02/26/16 95.5 6.50 7.70
GILD 160226P00096000 P 02/26/16 96.0 7.00 8.15
GILD 160226P00096500 P 02/26/16 96.5 7.05 8.65
GILD 160226P00097000 P 02/26/16 97.0 7.30 9.15
GILD 160226P00097500 P 02/26/16 97.5 7.90 9.80
GILD 160226P00098000 P 02/26/16 98.0 8.50 10.30
GILD 160226P00098500 P 02/26/16 98.5 8.40 11.05
GILD 160226P00099000 P 02/26/16 99.0 9.60 11.70
GILD 160226P00099500 P 02/26/16 99.5 9.35 11.55
GILD 160226P00100000 P 02/26/16 100.0 9.85 12.40
GILD 160226P00101000 P 02/26/16 101.0 10.85 13.20
GILD 160226P00102000 P 02/26/16 102.0 12.65 14.20
GILD 160226P00103000 P 02/26/16 103.0 12.30 15.25
GILD 160226P00104000 P 02/26/16 104.0 13.50 16.55
GILD 160226P00105000 P 02/26/16 105.0 14.35 17.25
GILD 160226P00106000 P 02/26/16 106.0 15.35 18.55
GILD 160226P00107000 P 02/26/16 107.0 16.35 19.75
GILD 160226P00108000 P 02/26/16 108.0 17.35 20.30
GILD 160226P00109000 P 02/26/16 109.0 19.75 21.25
GILD 160226P00110000 P 02/26/16 110.0 19.00 22.55
GILD 160226P00111000 P 02/26/16 111.0 20.00 23.75
GILD 160226P00112000 P 02/26/16 112.0 21.00 24.90
GILD 160226P00113000 P 02/26/16 113.0 22.45 25.30
GILD 160226P00114000 P 02/26/16 114.0 23.45 26.25
GILD 160226P00115000 P 02/26/16 115.0 24.00 28.05
GILD 160226P00116000 P 02/26/16 116.0 25.00 29.05
GILD 160226P00117000 P 02/26/16 117.0 26.00 29.25
GILD 160226P00118000 P 02/26/16 118.0 27.00 31.05
GILD 160226P00119000 P 02/26/16 119.0 28.50 31.30
GILD 160226P00120000 P 02/26/16 120.0 29.50 32.30
GILD 160304C00055000 C 03/04/16 55.0 32.30 35.75
GILD 160304C00060000 C 03/04/16 60.0 27.25 30.50
GILD 160304C00065000 C 03/04/16 65.0 22.10 25.80
GILD 160304C00070000 C 03/04/16 70.0 17.55 20.60
GILD 160304C00075000 C 03/04/16 75.0 13.10 15.55
GILD 160304C00076500 C 03/04/16 76.5 11.70 14.15
GILD 160304C00077000 C 03/04/16 77.0 11.25 13.55
GILD 160304C00077500 C 03/04/16 77.5 10.75 13.20
GILD 160304C00078000 C 03/04/16 78.0 10.50 12.55
GILD 160304C00078500 C 03/04/16 78.5 10.05 12.15
GILD 160304C00079000 C 03/04/16 79.0 9.40 11.70
GILD 160304C00079500 C 03/04/16 79.5 9.05 10.55
GILD 160304C00080000 C 03/04/16 80.0 8.85 10.05
GILD 160304C00080500 C 03/04/16 80.5 8.20 10.30
GILD 160304C00081000 C 03/04/16 81.0 8.00 9.80
GILD 160304C00081500 C 03/04/16 81.5 7.50 9.30
GILD 160304C00082000 C 03/04/16 82.0 7.50 8.25
GILD 160304C00082500 C 03/04/16 82.5 6.75 7.55
GILD 160304C00083000 C 03/04/16 83.0 6.80 7.10
GILD 160304C00083500 C 03/04/16 83.5 6.35 6.75
GILD 160304C00084000 C 03/04/16 84.0 5.60 6.45
GILD 160304C00084500 C 03/04/16 84.5 5.60 6.05
GILD 160304C00085000 C 03/04/16 85.0 5.25 5.95
GILD 160304C00085500 C 03/04/16 85.5 4.90 5.25
GILD 160304C00086000 C 03/04/16 86.0 4.55 5.25
GILD 160304C00086500 C 03/04/16 86.5 4.25 4.50
GILD 160304C00087000 C 03/04/16 87.0 3.90 4.50
GILD 160304C00087500 C 03/04/16 87.5 3.60 3.85
GILD 160304C00088000 C 03/04/16 88.0 3.30 3.50
GILD 160304C00088500 C 03/04/16 88.5 3.05 3.20
GILD 160304C00089000 C 03/04/16 89.0 2.78 2.92
GILD 160304C00089500 C 03/04/16 89.5 2.52 2.67
GILD 160304C00090000 C 03/04/16 90.0 2.29 2.44
GILD 160304C00090500 C 03/04/16 90.5 2.07 2.21
GILD 160304C00091000 C 03/04/16 91.0 1.86 2.01
GILD 160304C00091500 C 03/04/16 91.5 1.66 1.81
GILD 160304C00092000 C 03/04/16 92.0 1.49 1.63
GILD 160304C00092500 C 03/04/16 92.5 1.33 1.47
GILD 160304C00093000 C 03/04/16 93.0 1.18 1.31
GILD 160304C00093500 C 03/04/16 93.5 1.04 1.17
GILD 160304C00094000 C 03/04/16 94.0 0.92 1.04
GILD 160304C00094500 C 03/04/16 94.5 0.81 0.93
GILD 160304C00095000 C 03/04/16 95.0 0.70 0.84
GILD 160304C00095500 C 03/04/16 95.5 0.62 0.73
GILD 160304C00096000 C 03/04/16 96.0 0.54 0.65
GILD 160304C00096500 C 03/04/16 96.5 0.47 0.57
GILD 160304C00097000 C 03/04/16 97.0 0.41 0.50
GILD 160304C00097500 C 03/04/16 97.5 0.35 0.44
GILD 160304C00100000 C 03/04/16 100.0 0.18 0.23
GILD 160304C00105000 C 03/04/16 105.0 0.05 0.09
GILD 160304C00110000 C 03/04/16 110.0 0.01 0.17
GILD 160304P00055000 P 03/04/16 55.0 0.00 0.17
GILD 160304P00060000 P 03/04/16 60.0 0.02 0.13
GILD 160304P00065000 P 03/04/16 65.0 0.02 0.26
GILD 160304P00070000 P 03/04/16 70.0 0.08 0.37
GILD 160304P00075000 P 03/04/16 75.0 0.24 0.33
GILD 160304P00076500 P 03/04/16 76.5 0.32 0.40
GILD 160304P00077000 P 03/04/16 77.0 0.34 0.43
GILD 160304P00077500 P 03/04/16 77.5 0.37 0.46
GILD 160304P00078000 P 03/04/16 78.0 0.41 0.50
GILD 160304P00078500 P 03/04/16 78.5 0.46 0.54
GILD 160304P00079000 P 03/04/16 79.0 0.50 0.59
GILD 160304P00079500 P 03/04/16 79.5 0.53 0.63
GILD 160304P00080000 P 03/04/16 80.0 0.61 0.69
GILD 160304P00080500 P 03/04/16 80.5 0.65 0.76
GILD 160304P00081000 P 03/04/16 81.0 0.67 0.82
GILD 160304P00081500 P 03/04/16 81.5 0.79 0.89
GILD 160304P00082000 P 03/04/16 82.0 0.86 0.97
GILD 160304P00082500 P 03/04/16 82.5 0.95 1.06
GILD 160304P00083000 P 03/04/16 83.0 1.02 1.15
GILD 160304P00083500 P 03/04/16 83.5 1.13 1.26
GILD 160304P00084000 P 03/04/16 84.0 1.25 1.37
GILD 160304P00084500 P 03/04/16 84.5 1.37 1.49
GILD 160304P00085000 P 03/04/16 85.0 1.51 1.62
GILD 160304P00085500 P 03/04/16 85.5 1.65 1.76
GILD 160304P00086000 P 03/04/16 86.0 1.79 1.91
GILD 160304P00086500 P 03/04/16 86.5 1.94 2.08
GILD 160304P00087000 P 03/04/16 87.0 2.12 2.25
GILD 160304P00087500 P 03/04/16 87.5 2.31 2.46
GILD 160304P00088000 P 03/04/16 88.0 2.53 2.66
GILD 160304P00088500 P 03/04/16 88.5 2.74 2.86
GILD 160304P00089000 P 03/04/16 89.0 2.96 3.10
GILD 160304P00089500 P 03/04/16 89.5 3.15 3.35
GILD 160304P00090000 P 03/04/16 90.0 3.35 3.60
GILD 160304P00090500 P 03/04/16 90.5 3.70 3.90
GILD 160304P00091000 P 03/04/16 91.0 4.00 4.20
GILD 160304P00091500 P 03/04/16 91.5 4.30 4.50
GILD 160304P00092000 P 03/04/16 92.0 4.65 5.20
GILD 160304P00092500 P 03/04/16 92.5 4.95 5.55
GILD 160304P00093000 P 03/04/16 93.0 5.20 5.55
GILD 160304P00093500 P 03/04/16 93.5 5.20 6.30
GILD 160304P00094000 P 03/04/16 94.0 5.55 6.45
GILD 160304P00094500 P 03/04/16 94.5 6.15 7.10
GILD 160304P00095000 P 03/04/16 95.0 6.35 7.15
GILD 160304P00095500 P 03/04/16 95.5 6.80 7.90
GILD 160304P00096000 P 03/04/16 96.0 7.25 8.35
GILD 160304P00096500 P 03/04/16 96.5 7.55 8.90
GILD 160304P00097000 P 03/04/16 97.0 8.10 9.25
GILD 160304P00097500 P 03/04/16 97.5 8.35 9.80
GILD 160304P00100000 P 03/04/16 100.0 10.60 12.15
GILD 160304P00105000 P 03/04/16 105.0 14.40 17.45
GILD 160304P00110000 P 03/04/16 110.0 19.10 22.55
GILD 160311C00055000 C 03/11/16 55.0 32.30 35.85
GILD 160311C00060000 C 03/11/16 60.0 27.35 30.55
GILD 160311C00065000 C 03/11/16 65.0 22.40 25.85
GILD 160311C00070000 C 03/11/16 70.0 17.75 20.05
GILD 160311C00075000 C 03/11/16 75.0 13.10 15.50
GILD 160311C00076500 C 03/11/16 76.5 11.90 14.40
GILD 160311C00077000 C 03/11/16 77.0 11.40 13.90
GILD 160311C00077500 C 03/11/16 77.5 11.15 12.55
GILD 160311C00078000 C 03/11/16 78.0 10.70 12.05
GILD 160311C00078500 C 03/11/16 78.5 10.10 11.70
GILD 160311C00079000 C 03/11/16 79.0 9.80 11.25
GILD 160311C00079500 C 03/11/16 79.5 9.20 10.75
GILD 160311C00080000 C 03/11/16 80.0 8.95 10.25
GILD 160311C00080500 C 03/11/16 80.5 8.45 10.35
GILD 160311C00081000 C 03/11/16 81.0 8.00 9.95
GILD 160311C00081500 C 03/11/16 81.5 7.55 9.50
GILD 160311C00082000 C 03/11/16 82.0 7.35 8.35
GILD 160311C00082500 C 03/11/16 82.5 6.95 7.90
GILD 160311C00083000 C 03/11/16 83.0 6.60 8.30
GILD 160311C00083500 C 03/11/16 83.5 6.25 7.95
GILD 160311C00084000 C 03/11/16 84.0 6.25 7.45
GILD 160311C00084500 C 03/11/16 84.5 5.95 7.05
GILD 160311C00085000 C 03/11/16 85.0 5.60 6.00
GILD 160311C00085500 C 03/11/16 85.5 5.25 6.25
GILD 160311C00086000 C 03/11/16 86.0 4.95 5.90
GILD 160311C00086500 C 03/11/16 86.5 4.60 5.55
GILD 160311C00087000 C 03/11/16 87.0 4.30 5.20
GILD 160311C00087500 C 03/11/16 87.5 4.00 4.60
GILD 160311C00088000 C 03/11/16 88.0 3.70 4.30
GILD 160311C00088500 C 03/11/16 88.5 3.40 3.70
GILD 160311C00089000 C 03/11/16 89.0 3.20 3.35
GILD 160311C00089500 C 03/11/16 89.5 2.91 3.10
GILD 160311C00090000 C 03/11/16 90.0 2.68 2.85
GILD 160311C00090500 C 03/11/16 90.5 2.45 2.61
GILD 160311C00091000 C 03/11/16 91.0 2.23 2.39
GILD 160311C00091500 C 03/11/16 91.5 2.05 2.18
GILD 160311C00092000 C 03/11/16 92.0 1.86 2.00
GILD 160311C00092500 C 03/11/16 92.5 1.69 1.83
GILD 160311C00093000 C 03/11/16 93.0 1.52 1.66
GILD 160311C00093500 C 03/11/16 93.5 1.37 1.52
GILD 160311C00094000 C 03/11/16 94.0 1.23 1.36
GILD 160311C00094500 C 03/11/16 94.5 1.10 1.25
GILD 160311C00095000 C 03/11/16 95.0 0.99 1.10
GILD 160311C00095500 C 03/11/16 95.5 0.88 1.00
GILD 160311C00096000 C 03/11/16 96.0 0.79 0.91
GILD 160311C00096500 C 03/11/16 96.5 0.71 0.81
GILD 160311C00097000 C 03/11/16 97.0 0.62 0.73
GILD 160311C00097500 C 03/11/16 97.5 0.56 0.66
GILD 160311C00098000 C 03/11/16 98.0 0.49 0.58
GILD 160311C00099000 C 03/11/16 99.0 0.30 0.61
GILD 160311C00100000 C 03/11/16 100.0 0.29 0.41
GILD 160311C00101000 C 03/11/16 101.0 0.11 0.50
GILD 160311C00102000 C 03/11/16 102.0 0.07 0.50
GILD 160311C00105000 C 03/11/16 105.0 0.05 0.17
GILD 160311P00055000 P 03/11/16 55.0 0.02 0.13
GILD 160311P00060000 P 03/11/16 60.0 0.03 0.20
GILD 160311P00065000 P 03/11/16 65.0 0.10 0.21
GILD 160311P00070000 P 03/11/16 70.0 0.15 0.37
GILD 160311P00075000 P 03/11/16 75.0 0.30 0.62
GILD 160311P00076500 P 03/11/16 76.5 0.45 0.58
GILD 160311P00077000 P 03/11/16 77.0 0.49 0.61
GILD 160311P00077500 P 03/11/16 77.5 0.52 0.69
GILD 160311P00078000 P 03/11/16 78.0 0.55 0.76
GILD 160311P00078500 P 03/11/16 78.5 0.61 0.75
GILD 160311P00079000 P 03/11/16 79.0 0.66 0.80
GILD 160311P00079500 P 03/11/16 79.5 0.71 0.87
GILD 160311P00080000 P 03/11/16 80.0 0.78 0.92
GILD 160311P00080500 P 03/11/16 80.5 0.83 1.01
GILD 160311P00081000 P 03/11/16 81.0 0.90 1.06
GILD 160311P00081500 P 03/11/16 81.5 1.03 1.13
GILD 160311P00082000 P 03/11/16 82.0 1.06 1.23
GILD 160311P00082500 P 03/11/16 82.5 1.21 1.35
GILD 160311P00083000 P 03/11/16 83.0 1.30 1.45
GILD 160311P00083500 P 03/11/16 83.5 1.43 1.57
GILD 160311P00084000 P 03/11/16 84.0 1.56 1.69
GILD 160311P00084500 P 03/11/16 84.5 1.68 1.82
GILD 160311P00085000 P 03/11/16 85.0 1.83 1.97
GILD 160311P00085500 P 03/11/16 85.5 1.97 2.12
GILD 160311P00086000 P 03/11/16 86.0 2.15 2.28
GILD 160311P00086500 P 03/11/16 86.5 2.29 2.46
GILD 160311P00087000 P 03/11/16 87.0 2.50 2.64
GILD 160311P00087500 P 03/11/16 87.5 2.70 2.84
GILD 160311P00088000 P 03/11/16 88.0 2.88 3.05
GILD 160311P00088500 P 03/11/16 88.5 3.10 3.30
GILD 160311P00089000 P 03/11/16 89.0 3.35 3.50
GILD 160311P00089500 P 03/11/16 89.5 3.50 3.80
GILD 160311P00090000 P 03/11/16 90.0 3.80 4.05
GILD 160311P00090500 P 03/11/16 90.5 4.00 4.85
GILD 160311P00091000 P 03/11/16 91.0 4.40 5.15
GILD 160311P00091500 P 03/11/16 91.5 4.60 5.45
GILD 160311P00092000 P 03/11/16 92.0 4.95 5.80
GILD 160311P00092500 P 03/11/16 92.5 5.35 6.15
GILD 160311P00093000 P 03/11/16 93.0 5.60 6.50
GILD 160311P00093500 P 03/11/16 93.5 5.70 6.95
GILD 160311P00094000 P 03/11/16 94.0 5.80 7.30
GILD 160311P00094500 P 03/11/16 94.5 5.95 7.70
GILD 160311P00095000 P 03/11/16 95.0 6.50 7.85
GILD 160311P00095500 P 03/11/16 95.5 6.60 8.55
GILD 160311P00096000 P 03/11/16 96.0 6.80 9.00
GILD 160311P00096500 P 03/11/16 96.5 7.35 9.30
GILD 160311P00097000 P 03/11/16 97.0 7.80 9.70
GILD 160311P00097500 P 03/11/16 97.5 8.20 10.15
GILD 160311P00098000 P 03/11/16 98.0 8.65 10.60
GILD 160311P00099000 P 03/11/16 99.0 9.50 11.45
GILD 160311P00100000 P 03/11/16 100.0 10.40 12.50
GILD 160311P00101000 P 03/11/16 101.0 11.30 13.45
GILD 160311P00102000 P 03/11/16 102.0 11.95 14.60
GILD 160311P00105000 P 03/11/16 105.0 14.90 17.30
GILD 160318C00050000 C 03/18/16 50.0 37.70 40.40
GILD 160318C00055000 C 03/18/16 55.0 32.70 35.45
GILD 160318C00060000 C 03/18/16 60.0 27.65 30.35
GILD 160318C00065000 C 03/18/16 65.0 22.70 25.55
GILD 160318C00070000 C 03/18/16 70.0 18.15 20.50
GILD 160318C00075000 C 03/18/16 75.0 13.75 15.50
GILD 160318C00077500 C 03/18/16 77.5 11.95 12.60
GILD 160318C00080000 C 03/18/16 80.0 9.75 10.25
GILD 160318C00082500 C 03/18/16 82.5 7.75 7.90
GILD 160318C00085000 C 03/18/16 85.0 5.90 6.00
GILD 160318C00087500 C 03/18/16 87.5 4.30 4.45
GILD 160318C00090000 C 03/18/16 90.0 3.00 3.10
GILD 160318C00092500 C 03/18/16 92.5 1.99 2.03
GILD 160318C00095000 C 03/18/16 95.0 1.25 1.29
GILD 160318C00097500 C 03/18/16 97.5 0.76 0.80
GILD 160318C00100000 C 03/18/16 100.0 0.45 0.48
GILD 160318C00105000 C 03/18/16 105.0 0.17 0.18
GILD 160318C00110000 C 03/18/16 110.0 0.05 0.09
GILD 160318C00115000 C 03/18/16 115.0 0.02 0.12
GILD 160318C00120000 C 03/18/16 120.0 0.01 0.05
GILD 160318C00125000 C 03/18/16 125.0 0.00 0.12
GILD 160318C00130000 C 03/18/16 130.0 0.00 0.12
GILD 160318C00135000 C 03/18/16 135.0 0.00 0.12
GILD 160318C00140000 C 03/18/16 140.0 0.00 0.12
GILD 160318P00050000 P 03/18/16 50.0 0.04 0.13
GILD 160318P00055000 P 03/18/16 55.0 0.08 0.10
GILD 160318P00060000 P 03/18/16 60.0 0.13 0.15
GILD 160318P00065000 P 03/18/16 65.0 0.21 0.23
GILD 160318P00070000 P 03/18/16 70.0 0.34 0.37
GILD 160318P00075000 P 03/18/16 75.0 0.60 0.64
GILD 160318P00077500 P 03/18/16 77.5 0.84 0.87
GILD 160318P00080000 P 03/18/16 80.0 1.19 1.23
GILD 160318P00082500 P 03/18/16 82.5 1.69 1.73
GILD 160318P00085000 P 03/18/16 85.0 2.38 2.43
GILD 160318P00087500 P 03/18/16 87.5 3.25 3.40
GILD 160318P00090000 P 03/18/16 90.0 4.35 4.60
GILD 160318P00092500 P 03/18/16 92.5 5.90 6.10
GILD 160318P00095000 P 03/18/16 95.0 7.70 7.90
GILD 160318P00097500 P 03/18/16 97.5 9.65 9.95
GILD 160318P00100000 P 03/18/16 100.0 10.85 12.60
GILD 160318P00105000 P 03/18/16 105.0 15.90 17.60
GILD 160318P00110000 P 03/18/16 110.0 20.45 22.75
GILD 160318P00115000 P 03/18/16 115.0 25.05 27.55
GILD 160318P00120000 P 03/18/16 120.0 30.30 32.45
GILD 160318P00125000 P 03/18/16 125.0 34.70 37.85
GILD 160318P00130000 P 03/18/16 130.0 40.00 42.75
GILD 160318P00135000 P 03/18/16 135.0 45.00 47.90
GILD 160318P00140000 P 03/18/16 140.0 50.00 53.00
GILD 160324C00060000 C 03/24/16 60.0 27.40 31.15
GILD 160324C00065000 C 03/24/16 65.0 22.60 25.65
GILD 160324C00070000 C 03/24/16 70.0 17.95 20.60
GILD 160324C00074000 C 03/24/16 74.0 14.05 16.85
GILD 160324C00075000 C 03/24/16 75.0 13.45 15.90
GILD 160324C00076000 C 03/24/16 76.0 12.50 14.80
GILD 160324C00076500 C 03/24/16 76.5 12.00 14.45
GILD 160324C00077000 C 03/24/16 77.0 11.55 13.95
GILD 160324C00077500 C 03/24/16 77.5 11.35 13.20
GILD 160324C00078000 C 03/24/16 78.0 10.90 13.15
GILD 160324C00078500 C 03/24/16 78.5 10.25 12.55
GILD 160324C00079000 C 03/24/16 79.0 10.05 12.30
GILD 160324C00079500 C 03/24/16 79.5 9.65 11.55
GILD 160324C00080000 C 03/24/16 80.0 9.55 11.00
GILD 160324C00080500 C 03/24/16 80.5 8.75 10.50
GILD 160324C00081000 C 03/24/16 81.0 8.30 10.00
GILD 160324C00081500 C 03/24/16 81.5 8.05 9.90
GILD 160324C00082000 C 03/24/16 82.0 7.65 9.55
GILD 160324C00082500 C 03/24/16 82.5 7.25 8.90
GILD 160324C00083000 C 03/24/16 83.0 6.85 8.50
GILD 160324C00083500 C 03/24/16 83.5 7.00 8.15
GILD 160324C00084000 C 03/24/16 84.0 6.65 7.75
GILD 160324C00084500 C 03/24/16 84.5 6.35 7.40
GILD 160324C00085000 C 03/24/16 85.0 5.95 6.85
GILD 160324C00085500 C 03/24/16 85.5 5.65 6.65
GILD 160324C00086000 C 03/24/16 86.0 5.30 5.90
GILD 160324C00086500 C 03/24/16 86.5 5.05 5.60
GILD 160324C00087000 C 03/24/16 87.0 4.70 5.30
GILD 160324C00087500 C 03/24/16 87.5 4.40 4.75
GILD 160324C00088000 C 03/24/16 88.0 4.15 4.35
GILD 160324C00088500 C 03/24/16 88.5 3.85 4.15
GILD 160324C00089000 C 03/24/16 89.0 3.60 3.80
GILD 160324C00089500 C 03/24/16 89.5 3.35 3.60
GILD 160324C00090000 C 03/24/16 90.0 3.10 3.30
GILD 160324C00090500 C 03/24/16 90.5 2.90 3.05
GILD 160324C00091000 C 03/24/16 91.0 2.68 2.86
GILD 160324C00091500 C 03/24/16 91.5 2.48 2.66
GILD 160324C00092000 C 03/24/16 92.0 2.29 2.47
GILD 160324C00092500 C 03/24/16 92.5 2.11 2.28
GILD 160324C00093000 C 03/24/16 93.0 1.93 2.12
GILD 160324C00094000 C 03/24/16 94.0 1.63 1.78
GILD 160324C00095000 C 03/24/16 95.0 1.36 1.49
GILD 160324C00100000 C 03/24/16 100.0 0.50 0.66
GILD 160324C00105000 C 03/24/16 105.0 0.14 0.26
GILD 160324P00060000 P 03/24/16 60.0 0.03 0.48
GILD 160324P00065000 P 03/24/16 65.0 0.20 0.35
GILD 160324P00070000 P 03/24/16 70.0 0.35 0.53
GILD 160324P00074000 P 03/24/16 74.0 0.48 0.91
GILD 160324P00075000 P 03/24/16 75.0 0.57 0.99
GILD 160324P00076000 P 03/24/16 76.0 0.70 0.93
GILD 160324P00076500 P 03/24/16 76.5 0.75 0.96
GILD 160324P00077000 P 03/24/16 77.0 0.83 0.94
GILD 160324P00077500 P 03/24/16 77.5 0.91 1.01
GILD 160324P00078000 P 03/24/16 78.0 0.98 1.07
GILD 160324P00078500 P 03/24/16 78.5 0.96 1.26
GILD 160324P00079000 P 03/24/16 79.0 1.12 1.22
GILD 160324P00079500 P 03/24/16 79.5 1.17 1.30
GILD 160324P00080000 P 03/24/16 80.0 1.25 1.38
GILD 160324P00080500 P 03/24/16 80.5 1.34 1.48
GILD 160324P00081000 P 03/24/16 81.0 1.47 1.58
GILD 160324P00081500 P 03/24/16 81.5 1.57 1.69
GILD 160324P00082000 P 03/24/16 82.0 1.68 1.80
GILD 160324P00082500 P 03/24/16 82.5 1.79 1.92
GILD 160324P00083000 P 03/24/16 83.0 1.92 2.05
GILD 160324P00083500 P 03/24/16 83.5 2.06 2.18
GILD 160324P00084000 P 03/24/16 84.0 2.20 2.33
GILD 160324P00084500 P 03/24/16 84.5 2.35 2.48
GILD 160324P00085000 P 03/24/16 85.0 2.49 2.65
GILD 160324P00085500 P 03/24/16 85.5 2.68 2.81
GILD 160324P00086000 P 03/24/16 86.0 2.85 3.00
GILD 160324P00086500 P 03/24/16 86.5 3.05 3.20
GILD 160324P00087000 P 03/24/16 87.0 3.25 3.40
GILD 160324P00087500 P 03/24/16 87.5 3.40 3.60
GILD 160324P00088000 P 03/24/16 88.0 3.65 3.85
GILD 160324P00088500 P 03/24/16 88.5 3.85 4.05
GILD 160324P00089000 P 03/24/16 89.0 4.10 4.30
GILD 160324P00089500 P 03/24/16 89.5 4.35 4.55
GILD 160324P00090000 P 03/24/16 90.0 4.55 4.85
GILD 160324P00090500 P 03/24/16 90.5 4.80 5.65
GILD 160324P00091000 P 03/24/16 91.0 5.15 5.50
GILD 160324P00091500 P 03/24/16 91.5 5.40 6.25
GILD 160324P00092000 P 03/24/16 92.0 5.70 6.60
GILD 160324P00092500 P 03/24/16 92.5 6.10 6.70
GILD 160324P00093000 P 03/24/16 93.0 6.40 7.35
GILD 160324P00094000 P 03/24/16 94.0 6.85 8.05
GILD 160324P00095000 P 03/24/16 95.0 7.50 8.85
GILD 160324P00100000 P 03/24/16 100.0 11.05 13.25
GILD 160324P00105000 P 03/24/16 105.0 15.35 18.10
GILD 160415C00055000 C 04/15/16 55.0 32.60 35.55
GILD 160415C00060000 C 04/15/16 60.0 27.70 30.45
GILD 160415C00065000 C 04/15/16 65.0 22.90 25.55
GILD 160415C00070000 C 04/15/16 70.0 18.35 20.50
GILD 160415C00075000 C 04/15/16 75.0 13.80 15.80
GILD 160415C00077500 C 04/15/16 77.5 11.90 13.70
GILD 160415C00080000 C 04/15/16 80.0 9.95 11.05
GILD 160415C00082500 C 04/15/16 82.5 8.50 8.65
GILD 160415C00085000 C 04/15/16 85.0 6.75 6.90
GILD 160415C00087500 C 04/15/16 87.5 5.25 5.40
GILD 160415C00090000 C 04/15/16 90.0 3.95 4.05
GILD 160415C00092500 C 04/15/16 92.5 2.91 2.97
GILD 160415C00095000 C 04/15/16 95.0 2.07 2.12
GILD 160415C00097500 C 04/15/16 97.5 1.44 1.47
GILD 160415C00100000 C 04/15/16 100.0 0.98 1.00
GILD 160415C00105000 C 04/15/16 105.0 0.42 0.45
GILD 160415C00110000 C 04/15/16 110.0 0.18 0.20
GILD 160415C00115000 C 04/15/16 115.0 0.07 0.11
GILD 160415C00120000 C 04/15/16 120.0 0.02 0.10
GILD 160415C00125000 C 04/15/16 125.0 0.01 0.09
GILD 160415C00130000 C 04/15/16 130.0 0.00 0.10
GILD 160415C00135000 C 04/15/16 135.0 0.00 0.10
GILD 160415C00140000 C 04/15/16 140.0 0.00 0.10
GILD 160415C00145000 C 04/15/16 145.0 0.00 0.10
GILD 160415C00150000 C 04/15/16 150.0 0.00 0.10
GILD 160415P00055000 P 04/15/16 55.0 0.17 0.19
GILD 160415P00060000 P 04/15/16 60.0 0.26 0.29
GILD 160415P00065000 P 04/15/16 65.0 0.40 0.43
GILD 160415P00070000 P 04/15/16 70.0 0.65 0.68
GILD 160415P00075000 P 04/15/16 75.0 1.11 1.14
GILD 160415P00077500 P 04/15/16 77.5 1.46 1.49
GILD 160415P00080000 P 04/15/16 80.0 1.93 1.98
GILD 160415P00082500 P 04/15/16 82.5 2.55 2.60
GILD 160415P00085000 P 04/15/16 85.0 3.30 3.40
GILD 160415P00087500 P 04/15/16 87.5 4.30 4.40
GILD 160415P00090000 P 04/15/16 90.0 5.45 5.60
GILD 160415P00092500 P 04/15/16 92.5 6.80 7.05
GILD 160415P00095000 P 04/15/16 95.0 8.45 8.70
GILD 160415P00097500 P 04/15/16 97.5 10.30 10.60
GILD 160415P00100000 P 04/15/16 100.0 11.55 13.40
GILD 160415P00105000 P 04/15/16 105.0 16.30 17.70
GILD 160415P00110000 P 04/15/16 110.0 20.35 23.05
GILD 160415P00115000 P 04/15/16 115.0 25.25 27.75
GILD 160415P00120000 P 04/15/16 120.0 30.25 32.45
GILD 160415P00125000 P 04/15/16 125.0 35.25 37.95
GILD 160415P00130000 P 04/15/16 130.0 40.30 42.75
GILD 160415P00135000 P 04/15/16 135.0 45.05 47.95
GILD 160415P00140000 P 04/15/16 140.0 50.25 52.95
GILD 160415P00145000 P 04/15/16 145.0 54.95 57.95
GILD 160415P00150000 P 04/15/16 150.0 60.25 62.95
GILD 160520C00050000 C 05/20/16 50.0 37.95 40.55
GILD 160520C00055000 C 05/20/16 55.0 32.70 35.70
GILD 160520C00060000 C 05/20/16 60.0 28.15 30.50
GILD 160520C00065000 C 05/20/16 65.0 23.40 25.80
GILD 160520C00070000 C 05/20/16 70.0 19.05 20.80
GILD 160520C00075000 C 05/20/16 75.0 14.60 16.50
GILD 160520C00077500 C 05/20/16 77.5 12.65 14.60
GILD 160520C00080000 C 05/20/16 80.0 11.30 12.65
GILD 160520C00082500 C 05/20/16 82.5 9.55 9.90
GILD 160520C00085000 C 05/20/16 85.0 7.90 8.25
GILD 160520C00087500 C 05/20/16 87.5 6.45 6.70
GILD 160520C00090000 C 05/20/16 90.0 5.20 5.35
GILD 160520C00092500 C 05/20/16 92.5 4.10 4.20
GILD 160520C00095000 C 05/20/16 95.0 3.15 3.30
GILD 160520C00097500 C 05/20/16 97.5 2.41 2.49
GILD 160520C00100000 C 05/20/16 100.0 1.82 1.85
GILD 160520C00105000 C 05/20/16 105.0 0.97 1.03
GILD 160520C00110000 C 05/20/16 110.0 0.51 0.54
GILD 160520C00115000 C 05/20/16 115.0 0.27 0.29
GILD 160520C00120000 C 05/20/16 120.0 0.15 0.18
GILD 160520C00125000 C 05/20/16 125.0 0.06 0.13
GILD 160520C00130000 C 05/20/16 130.0 0.02 0.10
GILD 160520C00135000 C 05/20/16 135.0 0.00 0.10
GILD 160520C00140000 C 05/20/16 140.0 0.00 0.10
GILD 160520C00145000 C 05/20/16 145.0 0.00 0.10
GILD 160520C00150000 C 05/20/16 150.0 0.00 0.10
GILD 160520C00155000 C 05/20/16 155.0 0.00 0.10
GILD 160520P00050000 P 05/20/16 50.0 0.20 0.24
GILD 160520P00055000 P 05/20/16 55.0 0.31 0.36
GILD 160520P00060000 P 05/20/16 60.0 0.48 0.53
GILD 160520P00065000 P 05/20/16 65.0 0.76 0.79
GILD 160520P00070000 P 05/20/16 70.0 1.17 1.23
GILD 160520P00075000 P 05/20/16 75.0 1.83 1.91
GILD 160520P00077500 P 05/20/16 77.5 2.30 2.39
GILD 160520P00080000 P 05/20/16 80.0 2.89 2.98
GILD 160520P00082500 P 05/20/16 82.5 3.60 3.70
GILD 160520P00085000 P 05/20/16 85.0 4.45 4.55
GILD 160520P00087500 P 05/20/16 87.5 5.50 5.60
GILD 160520P00090000 P 05/20/16 90.0 6.70 6.80
GILD 160520P00092500 P 05/20/16 92.5 8.00 8.25
GILD 160520P00095000 P 05/20/16 95.0 9.55 9.80
GILD 160520P00097500 P 05/20/16 97.5 11.30 11.55
GILD 160520P00100000 P 05/20/16 100.0 13.15 13.50
GILD 160520P00105000 P 05/20/16 105.0 16.25 18.45
GILD 160520P00110000 P 05/20/16 110.0 21.45 22.50
GILD 160520P00115000 P 05/20/16 115.0 26.15 28.25
GILD 160520P00120000 P 05/20/16 120.0 30.35 33.05
GILD 160520P00125000 P 05/20/16 125.0 35.30 38.00
GILD 160520P00130000 P 05/20/16 130.0 40.25 43.00
GILD 160520P00135000 P 05/20/16 135.0 45.25 48.00
GILD 160520P00140000 P 05/20/16 140.0 50.05 52.55
GILD 160520P00145000 P 05/20/16 145.0 55.25 57.55
GILD 160520P00150000 P 05/20/16 150.0 59.90 62.55
GILD 160520P00155000 P 05/20/16 155.0 64.95 67.55
GILD 160819C00047500 C 08/19/16 47.5 40.30 43.30
GILD 160819C00050000 C 08/19/16 50.0 37.80 40.50
GILD 160819C00055000 C 08/19/16 55.0 33.05 35.70
GILD 160819C00060000 C 08/19/16 60.0 28.45 30.90
GILD 160819C00065000 C 08/19/16 65.0 23.90 26.40
GILD 160819C00070000 C 08/19/16 70.0 19.80 21.90
GILD 160819C00075000 C 08/19/16 75.0 15.80 18.05
GILD 160819C00077500 C 08/19/16 77.5 14.70 15.90
GILD 160819C00080000 C 08/19/16 80.0 12.95 13.70
GILD 160819C00082500 C 08/19/16 82.5 11.40 11.70
GILD 160819C00085000 C 08/19/16 85.0 9.85 10.15
GILD 160819C00087500 C 08/19/16 87.5 8.45 8.75
GILD 160819C00090000 C 08/19/16 90.0 7.30 7.40
GILD 160819C00092500 C 08/19/16 92.5 6.05 6.30
GILD 160819C00095000 C 08/19/16 95.0 5.05 5.30
GILD 160819C00097500 C 08/19/16 97.5 4.25 4.40
GILD 160819C00100000 C 08/19/16 100.0 3.50 3.65
GILD 160819C00105000 C 08/19/16 105.0 2.30 2.44
GILD 160819C00110000 C 08/19/16 110.0 1.48 1.58
GILD 160819C00115000 C 08/19/16 115.0 0.90 1.03
GILD 160819C00120000 C 08/19/16 120.0 0.49 0.63
GILD 160819C00125000 C 08/19/16 125.0 0.23 0.41
GILD 160819C00130000 C 08/19/16 130.0 0.11 0.24
GILD 160819C00135000 C 08/19/16 135.0 0.02 0.15
GILD 160819C00140000 C 08/19/16 140.0 0.01 0.10
GILD 160819C00145000 C 08/19/16 145.0 0.00 0.10
GILD 160819C00150000 C 08/19/16 150.0 0.00 0.10
GILD 160819P00047500 P 08/19/16 47.5 0.40 0.54
GILD 160819P00050000 P 08/19/16 50.0 0.48 0.63
GILD 160819P00055000 P 08/19/16 55.0 0.72 0.87
GILD 160819P00060000 P 08/19/16 60.0 1.06 1.21
GILD 160819P00065000 P 08/19/16 65.0 1.60 1.74
GILD 160819P00070000 P 08/19/16 70.0 2.27 2.49
GILD 160819P00075000 P 08/19/16 75.0 3.35 3.55
GILD 160819P00077500 P 08/19/16 77.5 3.85 4.20
GILD 160819P00080000 P 08/19/16 80.0 4.65 4.95
GILD 160819P00082500 P 08/19/16 82.5 5.45 5.80
GILD 160819P00085000 P 08/19/16 85.0 6.50 6.75
GILD 160819P00087500 P 08/19/16 87.5 7.65 7.90
GILD 160819P00090000 P 08/19/16 90.0 8.85 9.15
GILD 160819P00092500 P 08/19/16 92.5 10.20 10.50
GILD 160819P00095000 P 08/19/16 95.0 11.65 12.05
GILD 160819P00097500 P 08/19/16 97.5 13.35 13.65
GILD 160819P00100000 P 08/19/16 100.0 15.05 15.40
GILD 160819P00105000 P 08/19/16 105.0 18.85 19.20
GILD 160819P00110000 P 08/19/16 110.0 22.05 24.45
GILD 160819P00115000 P 08/19/16 115.0 26.55 28.85
GILD 160819P00120000 P 08/19/16 120.0 30.95 33.50
GILD 160819P00125000 P 08/19/16 125.0 35.45 38.30
GILD 160819P00130000 P 08/19/16 130.0 40.15 43.20
GILD 160819P00135000 P 08/19/16 135.0 45.20 48.05
GILD 160819P00140000 P 08/19/16 140.0 49.90 53.20
GILD 160819P00145000 P 08/19/16 145.0 54.85 58.15
GILD 160819P00150000 P 08/19/16 150.0 59.55 63.10
GILD 170120C00042500 C 01/20/17 42.5 44.60 48.40
GILD 170120C00045000 C 01/20/17 45.0 42.20 46.00
GILD 170120C00047500 C 01/20/17 47.5 39.85 43.60
GILD 170120C00050000 C 01/20/17 50.0 38.55 41.05
GILD 170120C00055000 C 01/20/17 55.0 33.55 36.10
GILD 170120C00060000 C 01/20/17 60.0 29.05 31.65
GILD 170120C00065000 C 01/20/17 65.0 26.10 26.75
GILD 170120C00070000 C 01/20/17 70.0 22.20 22.80
GILD 170120C00075000 C 01/20/17 75.0 18.60 19.25
GILD 170120C00077500 C 01/20/17 77.5 16.90 17.60
GILD 170120C00080000 C 01/20/17 80.0 15.40 15.55
GILD 170120C00082500 C 01/20/17 82.5 13.80 14.10
GILD 170120C00085000 C 01/20/17 85.0 12.40 12.65
GILD 170120C00087500 C 01/20/17 87.5 11.10 11.35
GILD 170120C00090000 C 01/20/17 90.0 9.95 10.30
GILD 170120C00092500 C 01/20/17 92.5 8.85 9.05
GILD 170120C00095000 C 01/20/17 95.0 7.85 8.05
GILD 170120C00097500 C 01/20/17 97.5 6.95 7.25
GILD 170120C00100000 C 01/20/17 100.0 6.10 6.40
GILD 170120C00105000 C 01/20/17 105.0 4.65 4.90
GILD 170120C00110000 C 01/20/17 110.0 3.45 3.70
GILD 170120C00115000 C 01/20/17 115.0 2.62 2.84
GILD 170120C00120000 C 01/20/17 120.0 1.90 2.13
GILD 170120C00125000 C 01/20/17 125.0 1.40 1.59
GILD 170120C00130000 C 01/20/17 130.0 1.01 1.19
GILD 170120C00135000 C 01/20/17 135.0 0.78 0.88
GILD 170120C00140000 C 01/20/17 140.0 0.52 0.65
GILD 170120C00145000 C 01/20/17 145.0 0.41 0.49
GILD 170120C00150000 C 01/20/17 150.0 0.32 0.36
GILD 170120C00155000 C 01/20/17 155.0 0.16 0.28
GILD 170120C00160000 C 01/20/17 160.0 0.10 0.21
GILD 170120C00165000 C 01/20/17 165.0 0.03 0.16
GILD 170120C00170000 C 01/20/17 170.0 0.00 0.11
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.11
GILD 170120C00180000 C 01/20/17 180.0 0.01 0.11
GILD 170120P00042500 P 01/20/17 42.5 0.82 0.95
GILD 170120P00045000 P 01/20/17 45.0 0.98 1.10
GILD 170120P00047500 P 01/20/17 47.5 1.15 1.28
GILD 170120P00050000 P 01/20/17 50.0 1.36 1.48
GILD 170120P00055000 P 01/20/17 55.0 1.85 1.98
GILD 170120P00060000 P 01/20/17 60.0 2.51 2.63
GILD 170120P00065000 P 01/20/17 65.0 3.35 3.50
GILD 170120P00070000 P 01/20/17 70.0 4.45 4.60
GILD 170120P00075000 P 01/20/17 75.0 5.80 6.00
GILD 170120P00077500 P 01/20/17 77.5 6.60 6.85
GILD 170120P00080000 P 01/20/17 80.0 7.50 7.75
GILD 170120P00082500 P 01/20/17 82.5 8.50 8.75
GILD 170120P00085000 P 01/20/17 85.0 9.60 9.85
GILD 170120P00087500 P 01/20/17 87.5 10.80 11.05
GILD 170120P00090000 P 01/20/17 90.0 12.10 12.35
GILD 170120P00092500 P 01/20/17 92.5 13.45 13.70
GILD 170120P00095000 P 01/20/17 95.0 14.95 15.35
GILD 170120P00097500 P 01/20/17 97.5 16.55 16.80
GILD 170120P00100000 P 01/20/17 100.0 18.20 18.45
GILD 170120P00105000 P 01/20/17 105.0 21.75 22.00
GILD 170120P00110000 P 01/20/17 110.0 25.55 25.85
GILD 170120P00115000 P 01/20/17 115.0 29.55 30.00
GILD 170120P00120000 P 01/20/17 120.0 33.80 34.40
GILD 170120P00125000 P 01/20/17 125.0 38.25 38.75
GILD 170120P00130000 P 01/20/17 130.0 42.75 43.35
GILD 170120P00135000 P 01/20/17 135.0 46.35 49.40
GILD 170120P00140000 P 01/20/17 140.0 51.30 54.10
GILD 170120P00145000 P 01/20/17 145.0 55.95 58.85
GILD 170120P00150000 P 01/20/17 150.0 60.30 63.80
GILD 170120P00155000 P 01/20/17 155.0 65.30 68.60
GILD 170120P00160000 P 01/20/17 160.0 70.10 73.80
GILD 170120P00165000 P 01/20/17 165.0 75.10 78.80
GILD 170120P00170000 P 01/20/17 170.0 80.10 83.40
GILD 170120P00175000 P 01/20/17 175.0 84.90 88.40
GILD 170120P00180000 P 01/20/17 180.0 89.90 93.35
GILD 180119C00042500 C 01/19/18 42.5 45.15 49.00
GILD 180119C00045000 C 01/19/18 45.0 43.45 46.40
GILD 180119C00047500 C 01/19/18 47.5 41.30 44.20
GILD 180119C00050000 C 01/19/18 50.0 39.15 42.00
GILD 180119C00055000 C 01/19/18 55.0 35.00 37.80
GILD 180119C00060000 C 01/19/18 60.0 31.80 33.45
GILD 180119C00065000 C 01/19/18 65.0 28.10 29.50
GILD 180119C00070000 C 01/19/18 70.0 24.85 26.15
GILD 180119C00075000 C 01/19/18 75.0 21.75 23.05
GILD 180119C00077500 C 01/19/18 77.5 20.35 21.75
GILD 180119C00080000 C 01/19/18 80.0 18.95 19.85
GILD 180119C00082500 C 01/19/18 82.5 17.55 19.00
GILD 180119C00085000 C 01/19/18 85.0 16.35 17.25
GILD 180119C00087500 C 01/19/18 87.5 15.20 16.05
GILD 180119C00090000 C 01/19/18 90.0 14.00 14.95
GILD 180119C00092500 C 01/19/18 92.5 12.90 13.85
GILD 180119C00095000 C 01/19/18 95.0 12.00 12.80
GILD 180119C00097500 C 01/19/18 97.5 10.80 11.90
GILD 180119C00100000 C 01/19/18 100.0 10.10 10.95
GILD 180119C00105000 C 01/19/18 105.0 8.50 9.30
GILD 180119C00110000 C 01/19/18 110.0 7.25 7.90
GILD 180119C00115000 C 01/19/18 115.0 6.00 6.65
GILD 180119C00120000 C 01/19/18 120.0 5.05 5.60
GILD 180119C00125000 C 01/19/18 125.0 4.25 4.65
GILD 180119C00130000 C 01/19/18 130.0 3.50 4.00
GILD 180119C00135000 C 01/19/18 135.0 2.94 3.30
GILD 180119C00140000 C 01/19/18 140.0 2.33 2.89
GILD 180119C00145000 C 01/19/18 145.0 1.88 2.53
GILD 180119C00150000 C 01/19/18 150.0 1.54 2.07
GILD 180119C00155000 C 01/19/18 155.0 1.23 1.73
GILD 180119C00160000 C 01/19/18 160.0 0.99 1.70
GILD 180119P00042500 P 01/19/18 42.5 1.90 2.57
GILD 180119P00045000 P 01/19/18 45.0 2.23 2.91
GILD 180119P00047500 P 01/19/18 47.5 2.59 3.30
GILD 180119P00050000 P 01/19/18 50.0 2.99 3.70
GILD 180119P00055000 P 01/19/18 55.0 3.95 4.55
GILD 180119P00060000 P 01/19/18 60.0 5.20 5.70
GILD 180119P00065000 P 01/19/18 65.0 6.50 6.90
GILD 180119P00070000 P 01/19/18 70.0 8.10 8.55
GILD 180119P00075000 P 01/19/18 75.0 9.85 10.70
GILD 180119P00077500 P 01/19/18 77.5 10.80 11.65
GILD 180119P00080000 P 01/19/18 80.0 11.95 12.60
GILD 180119P00082500 P 01/19/18 82.5 13.05 13.60
GILD 180119P00085000 P 01/19/18 85.0 14.30 14.80
GILD 180119P00087500 P 01/19/18 87.5 15.45 16.30
GILD 180119P00090000 P 01/19/18 90.0 16.55 17.35
GILD 180119P00092500 P 01/19/18 92.5 17.90 19.80
GILD 180119P00095000 P 01/19/18 95.0 19.40 21.30
GILD 180119P00097500 P 01/19/18 97.5 21.00 22.80
GILD 180119P00100000 P 01/19/18 100.0 22.45 23.85
GILD 180119P00105000 P 01/19/18 105.0 25.85 27.75
GILD 180119P00110000 P 01/19/18 110.0 29.35 31.20
GILD 180119P00115000 P 01/19/18 115.0 33.05 34.80
GILD 180119P00120000 P 01/19/18 120.0 36.95 38.80
GILD 180119P00125000 P 01/19/18 125.0 40.85 42.80
GILD 180119P00130000 P 01/19/18 130.0 45.00 47.20
GILD 180119P00135000 P 01/19/18 135.0 49.35 51.40
GILD 180119P00140000 P 01/19/18 140.0 53.70 55.80
GILD 180119P00145000 P 01/19/18 145.0 58.25 60.20
GILD 180119P00150000 P 01/19/18 150.0 62.75 64.60
GILD 180119P00155000 P 01/19/18 155.0 67.35 69.40
GILD 180119P00160000 P 01/19/18 160.0 72.15 74.00

OPRA data is delayed 15 minutes.