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 (2016-04-08)Premium Content

Gilead Sciences Inc (GILD)
As of Jun 24 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 160701C00065000 C 07/01/16 65.0 13.90 17.60
GILD 160701C00067500 C 07/01/16 67.5 11.65 15.40
GILD 160701C00070000 C 07/01/16 70.0 9.10 12.50
GILD 160701C00070500 C 07/01/16 70.5 9.15 10.70
GILD 160701C00071000 C 07/01/16 71.0 8.60 10.65
GILD 160701C00071500 C 07/01/16 71.5 8.65 9.70
GILD 160701C00072000 C 07/01/16 72.0 8.30 9.20
GILD 160701C00072500 C 07/01/16 72.5 7.65 8.80
GILD 160701C00073000 C 07/01/16 73.0 7.30 8.25
GILD 160701C00073500 C 07/01/16 73.5 6.80 7.80
GILD 160701C00074000 C 07/01/16 74.0 6.35 7.30
GILD 160701C00074500 C 07/01/16 74.5 5.90 6.70
GILD 160701C00075000 C 07/01/16 75.0 5.45 6.20
GILD 160701C00076000 C 07/01/16 76.0 4.55 5.20
GILD 160701C00076500 C 07/01/16 76.5 4.10 4.65
GILD 160701C00077000 C 07/01/16 77.0 3.80 4.10
GILD 160701C00077500 C 07/01/16 77.5 3.40 3.70
GILD 160701C00078000 C 07/01/16 78.0 3.00 3.25
GILD 160701C00078500 C 07/01/16 78.5 2.62 2.95
GILD 160701C00079000 C 07/01/16 79.0 2.29 2.46
GILD 160701C00079500 C 07/01/16 79.5 1.95 2.12
GILD 160701C00080000 C 07/01/16 80.0 1.69 1.81
GILD 160701C00080500 C 07/01/16 80.5 1.45 1.53
GILD 160701C00081000 C 07/01/16 81.0 1.19 1.26
GILD 160701C00081500 C 07/01/16 81.5 0.90 1.03
GILD 160701C00082000 C 07/01/16 82.0 0.73 0.86
GILD 160701C00082500 C 07/01/16 82.5 0.58 0.68
GILD 160701C00083000 C 07/01/16 83.0 0.43 0.53
GILD 160701C00083500 C 07/01/16 83.5 0.35 0.42
GILD 160701C00084000 C 07/01/16 84.0 0.26 0.32
GILD 160701C00084500 C 07/01/16 84.5 0.20 0.25
GILD 160701C00085000 C 07/01/16 85.0 0.15 0.19
GILD 160701C00085500 C 07/01/16 85.5 0.11 0.15
GILD 160701C00086000 C 07/01/16 86.0 0.08 0.12
GILD 160701C00086500 C 07/01/16 86.5 0.05 0.10
GILD 160701C00087000 C 07/01/16 87.0 0.05 0.08
GILD 160701C00087500 C 07/01/16 87.5 0.02 0.06
GILD 160701C00088000 C 07/01/16 88.0 0.02 0.05
GILD 160701C00088500 C 07/01/16 88.5 0.01 0.04
GILD 160701C00089000 C 07/01/16 89.0 0.00 0.04
GILD 160701C00089500 C 07/01/16 89.5 0.00 0.04
GILD 160701C00090000 C 07/01/16 90.0 0.01 0.06
GILD 160701C00090500 C 07/01/16 90.5 0.00 0.04
GILD 160701C00091000 C 07/01/16 91.0 0.00 0.03
GILD 160701C00091500 C 07/01/16 91.5 0.00 0.19
GILD 160701C00092000 C 07/01/16 92.0 0.00 0.13
GILD 160701C00093000 C 07/01/16 93.0 0.00 0.19
GILD 160701C00094000 C 07/01/16 94.0 0.00 0.19
GILD 160701C00095000 C 07/01/16 95.0 0.00 0.05
GILD 160701C00096000 C 07/01/16 96.0 0.00 0.16
GILD 160701C00100000 C 07/01/16 100.0 0.00 0.14
GILD 160701C00105000 C 07/01/16 105.0 0.00 0.13
GILD 160701C00110000 C 07/01/16 110.0 0.00 0.08
GILD 160701P00065000 P 07/01/16 65.0 0.03 0.05
GILD 160701P00067500 P 07/01/16 67.5 0.04 0.11
GILD 160701P00070000 P 07/01/16 70.0 0.05 0.14
GILD 160701P00070500 P 07/01/16 70.5 0.06 0.16
GILD 160701P00071000 P 07/01/16 71.0 0.06 0.17
GILD 160701P00071500 P 07/01/16 71.5 0.08 0.18
GILD 160701P00072000 P 07/01/16 72.0 0.15 0.20
GILD 160701P00072500 P 07/01/16 72.5 0.11 0.21
GILD 160701P00073000 P 07/01/16 73.0 0.18 0.22
GILD 160701P00073500 P 07/01/16 73.5 0.20 0.25
GILD 160701P00074000 P 07/01/16 74.0 0.17 0.28
GILD 160701P00074500 P 07/01/16 74.5 0.19 0.30
GILD 160701P00075000 P 07/01/16 75.0 0.23 0.34
GILD 160701P00076000 P 07/01/16 76.0 0.32 0.43
GILD 160701P00076500 P 07/01/16 76.5 0.37 0.49
GILD 160701P00077000 P 07/01/16 77.0 0.45 0.57
GILD 160701P00077500 P 07/01/16 77.5 0.52 0.65
GILD 160701P00078000 P 07/01/16 78.0 0.61 0.77
GILD 160701P00078500 P 07/01/16 78.5 0.73 0.89
GILD 160701P00079000 P 07/01/16 79.0 0.86 1.00
GILD 160701P00079500 P 07/01/16 79.5 1.01 1.16
GILD 160701P00080000 P 07/01/16 80.0 1.19 1.39
GILD 160701P00080500 P 07/01/16 80.5 1.40 1.62
GILD 160701P00081000 P 07/01/16 81.0 1.65 1.87
GILD 160701P00081500 P 07/01/16 81.5 1.94 2.14
GILD 160701P00082000 P 07/01/16 82.0 2.21 2.46
GILD 160701P00082500 P 07/01/16 82.5 2.54 2.81
GILD 160701P00083000 P 07/01/16 83.0 2.86 3.20
GILD 160701P00083500 P 07/01/16 83.5 3.25 3.55
GILD 160701P00084000 P 07/01/16 84.0 3.70 4.00
GILD 160701P00084500 P 07/01/16 84.5 4.10 4.50
GILD 160701P00085000 P 07/01/16 85.0 4.55 4.85
GILD 160701P00085500 P 07/01/16 85.5 5.00 5.40
GILD 160701P00086000 P 07/01/16 86.0 5.50 5.80
GILD 160701P00086500 P 07/01/16 86.5 5.30 6.45
GILD 160701P00087000 P 07/01/16 87.0 6.05 6.75
GILD 160701P00087500 P 07/01/16 87.5 5.35 7.85
GILD 160701P00088000 P 07/01/16 88.0 5.85 8.00
GILD 160701P00088500 P 07/01/16 88.5 6.35 8.55
GILD 160701P00089000 P 07/01/16 89.0 7.95 8.80
GILD 160701P00089500 P 07/01/16 89.5 7.30 10.00
GILD 160701P00090000 P 07/01/16 90.0 7.75 11.30
GILD 160701P00090500 P 07/01/16 90.5 7.90 11.80
GILD 160701P00091000 P 07/01/16 91.0 8.75 12.30
GILD 160701P00091500 P 07/01/16 91.5 8.95 11.70
GILD 160701P00092000 P 07/01/16 92.0 9.75 13.90
GILD 160701P00093000 P 07/01/16 93.0 10.75 14.75
GILD 160701P00094000 P 07/01/16 94.0 11.80 15.95
GILD 160701P00095000 P 07/01/16 95.0 12.40 16.35
GILD 160701P00096000 P 07/01/16 96.0 13.45 17.55
GILD 160701P00100000 P 07/01/16 100.0 17.40 20.95
GILD 160701P00105000 P 07/01/16 105.0 22.40 25.95
GILD 160701P00110000 P 07/01/16 110.0 27.40 30.95
GILD 160708C00070000 C 07/08/16 70.0 9.95 12.55
GILD 160708C00075000 C 07/08/16 75.0 5.65 6.55
GILD 160708C00076500 C 07/08/16 76.5 4.45 5.00
GILD 160708C00077000 C 07/08/16 77.0 4.10 4.55
GILD 160708C00077500 C 07/08/16 77.5 3.70 4.20
GILD 160708C00078000 C 07/08/16 78.0 3.35 3.80
GILD 160708C00078500 C 07/08/16 78.5 3.00 3.65
GILD 160708C00079000 C 07/08/16 79.0 2.66 3.35
GILD 160708C00079500 C 07/08/16 79.5 2.28 2.85
GILD 160708C00080000 C 07/08/16 80.0 2.06 2.43
GILD 160708C00080500 C 07/08/16 80.5 1.78 2.14
GILD 160708C00081000 C 07/08/16 81.0 1.52 1.86
GILD 160708C00081500 C 07/08/16 81.5 1.29 1.63
GILD 160708C00082000 C 07/08/16 82.0 1.20 1.39
GILD 160708C00082500 C 07/08/16 82.5 0.93 1.21
GILD 160708C00083000 C 07/08/16 83.0 0.74 1.04
GILD 160708C00083500 C 07/08/16 83.5 0.63 0.87
GILD 160708C00084000 C 07/08/16 84.0 0.50 0.74
GILD 160708C00084500 C 07/08/16 84.5 0.41 0.61
GILD 160708C00085000 C 07/08/16 85.0 0.40 0.46
GILD 160708C00085500 C 07/08/16 85.5 0.22 0.46
GILD 160708C00086000 C 07/08/16 86.0 0.21 0.37
GILD 160708C00086500 C 07/08/16 86.5 0.12 0.31
GILD 160708C00087000 C 07/08/16 87.0 0.13 0.24
GILD 160708C00087500 C 07/08/16 87.5 0.10 0.20
GILD 160708C00088000 C 07/08/16 88.0 0.00 0.17
GILD 160708C00088500 C 07/08/16 88.5 0.00 0.17
GILD 160708C00089000 C 07/08/16 89.0 0.00 0.12
GILD 160708C00089500 C 07/08/16 89.5 0.00 0.11
GILD 160708C00090000 C 07/08/16 90.0 0.02 0.07
GILD 160708C00090500 C 07/08/16 90.5 0.00 0.23
GILD 160708C00091000 C 07/08/16 91.0 0.00 0.27
GILD 160708C00091500 C 07/08/16 91.5 0.00 0.25
GILD 160708C00092000 C 07/08/16 92.0 0.00 0.07
GILD 160708C00092500 C 07/08/16 92.5 0.00 0.09
GILD 160708C00093000 C 07/08/16 93.0 0.00 0.21
GILD 160708C00093500 C 07/08/16 93.5 0.00 0.21
GILD 160708C00094000 C 07/08/16 94.0 0.00 0.21
GILD 160708C00095000 C 07/08/16 95.0 0.00 0.06
GILD 160708C00096000 C 07/08/16 96.0 0.00 0.18
GILD 160708P00070000 P 07/08/16 70.0 0.00 0.50
GILD 160708P00075000 P 07/08/16 75.0 0.43 0.67
GILD 160708P00076500 P 07/08/16 76.5 0.63 1.01
GILD 160708P00077000 P 07/08/16 77.0 0.71 1.00
GILD 160708P00077500 P 07/08/16 77.5 0.78 1.29
GILD 160708P00078000 P 07/08/16 78.0 0.87 1.34
GILD 160708P00078500 P 07/08/16 78.5 1.00 1.58
GILD 160708P00079000 P 07/08/16 79.0 1.20 1.48
GILD 160708P00079500 P 07/08/16 79.5 1.34 1.81
GILD 160708P00080000 P 07/08/16 80.0 1.38 1.91
GILD 160708P00080500 P 07/08/16 80.5 1.71 2.38
GILD 160708P00081000 P 07/08/16 81.0 1.96 2.38
GILD 160708P00081500 P 07/08/16 81.5 2.18 2.83
GILD 160708P00082000 P 07/08/16 82.0 2.48 3.35
GILD 160708P00082500 P 07/08/16 82.5 2.78 3.45
GILD 160708P00083000 P 07/08/16 83.0 3.10 3.85
GILD 160708P00083500 P 07/08/16 83.5 3.40 4.00
GILD 160708P00084000 P 07/08/16 84.0 3.85 4.35
GILD 160708P00084500 P 07/08/16 84.5 4.30 4.75
GILD 160708P00085000 P 07/08/16 85.0 4.65 5.15
GILD 160708P00085500 P 07/08/16 85.5 5.05 5.55
GILD 160708P00086000 P 07/08/16 86.0 5.55 6.05
GILD 160708P00086500 P 07/08/16 86.5 4.80 6.60
GILD 160708P00087000 P 07/08/16 87.0 5.25 7.25
GILD 160708P00087500 P 07/08/16 87.5 5.80 7.70
GILD 160708P00088000 P 07/08/16 88.0 6.30 8.25
GILD 160708P00088500 P 07/08/16 88.5 6.35 9.45
GILD 160708P00089000 P 07/08/16 89.0 6.85 10.05
GILD 160708P00089500 P 07/08/16 89.5 7.30 10.00
GILD 160708P00090000 P 07/08/16 90.0 7.60 9.90
GILD 160708P00090500 P 07/08/16 90.5 8.10 10.75
GILD 160708P00091000 P 07/08/16 91.0 8.50 11.40
GILD 160708P00091500 P 07/08/16 91.5 9.20 12.50
GILD 160708P00092000 P 07/08/16 92.0 9.85 12.35
GILD 160708P00092500 P 07/08/16 92.5 10.25 13.80
GILD 160708P00093000 P 07/08/16 93.0 10.45 14.20
GILD 160708P00093500 P 07/08/16 93.5 10.95 14.60
GILD 160708P00094000 P 07/08/16 94.0 11.40 14.15
GILD 160708P00095000 P 07/08/16 95.0 12.40 16.45
GILD 160708P00096000 P 07/08/16 96.0 13.40 17.30
GILD 160715C00042500 C 07/15/16 42.5 36.25 38.95
GILD 160715C00045000 C 07/15/16 45.0 33.85 37.25
GILD 160715C00050000 C 07/15/16 50.0 28.95 32.35
GILD 160715C00055000 C 07/15/16 55.0 24.15 27.40
GILD 160715C00060000 C 07/15/16 60.0 19.75 21.45
GILD 160715C00065000 C 07/15/16 65.0 14.70 17.60
GILD 160715C00070000 C 07/15/16 70.0 10.60 10.90
GILD 160715C00070500 C 07/15/16 70.5 9.65 12.00
GILD 160715C00071000 C 07/15/16 71.0 8.80 10.40
GILD 160715C00071500 C 07/15/16 71.5 8.80 9.90
GILD 160715C00072000 C 07/15/16 72.0 8.50 9.45
GILD 160715C00073000 C 07/15/16 73.0 7.65 8.50
GILD 160715C00073500 C 07/15/16 73.5 7.25 8.05
GILD 160715C00074000 C 07/15/16 74.0 6.75 7.60
GILD 160715C00074500 C 07/15/16 74.5 6.40 7.10
GILD 160715C00075000 C 07/15/16 75.0 5.90 6.50
GILD 160715C00075500 C 07/15/16 75.5 5.50 5.95
GILD 160715C00076000 C 07/15/16 76.0 5.10 5.85
GILD 160715C00076500 C 07/15/16 76.5 4.90 5.10
GILD 160715C00077000 C 07/15/16 77.0 4.45 4.65
GILD 160715C00077500 C 07/15/16 77.5 4.10 4.30
GILD 160715C00078000 C 07/15/16 78.0 3.75 3.95
GILD 160715C00078500 C 07/15/16 78.5 3.35 3.55
GILD 160715C00079000 C 07/15/16 79.0 3.05 3.20
GILD 160715C00079500 C 07/15/16 79.5 2.75 2.89
GILD 160715C00080000 C 07/15/16 80.0 2.45 2.59
GILD 160715C00080500 C 07/15/16 80.5 2.17 2.30
GILD 160715C00081000 C 07/15/16 81.0 1.90 2.03
GILD 160715C00081500 C 07/15/16 81.5 1.68 1.80
GILD 160715C00082000 C 07/15/16 82.0 1.46 1.56
GILD 160715C00082500 C 07/15/16 82.5 1.26 1.37
GILD 160715C00083000 C 07/15/16 83.0 1.09 1.19
GILD 160715C00083500 C 07/15/16 83.5 0.94 1.02
GILD 160715C00084000 C 07/15/16 84.0 0.79 0.89
GILD 160715C00084500 C 07/15/16 84.5 0.68 0.75
GILD 160715C00085000 C 07/15/16 85.0 0.56 0.64
GILD 160715C00085500 C 07/15/16 85.5 0.49 0.53
GILD 160715C00086000 C 07/15/16 86.0 0.39 0.45
GILD 160715C00086500 C 07/15/16 86.5 0.33 0.38
GILD 160715C00087000 C 07/15/16 87.0 0.26 0.32
GILD 160715C00087500 C 07/15/16 87.5 0.25 0.27
GILD 160715C00088000 C 07/15/16 88.0 0.17 0.23
GILD 160715C00088500 C 07/15/16 88.5 0.13 0.20
GILD 160715C00089000 C 07/15/16 89.0 0.11 0.16
GILD 160715C00089500 C 07/15/16 89.5 0.08 0.14
GILD 160715C00090000 C 07/15/16 90.0 0.10 0.13
GILD 160715C00090500 C 07/15/16 90.5 0.05 0.11
GILD 160715C00091000 C 07/15/16 91.0 0.05 0.09
GILD 160715C00091500 C 07/15/16 91.5 0.04 0.08
GILD 160715C00092000 C 07/15/16 92.0 0.04 0.07
GILD 160715C00092500 C 07/15/16 92.5 0.04 0.06
GILD 160715C00093000 C 07/15/16 93.0 0.02 0.06
GILD 160715C00094000 C 07/15/16 94.0 0.00 0.10
GILD 160715C00095000 C 07/15/16 95.0 0.01 0.05
GILD 160715C00096000 C 07/15/16 96.0 0.00 0.10
GILD 160715C00097000 C 07/15/16 97.0 0.00 0.10
GILD 160715C00097500 C 07/15/16 97.5 0.00 0.05
GILD 160715C00098000 C 07/15/16 98.0 0.00 0.09
GILD 160715C00099000 C 07/15/16 99.0 0.00 0.09
GILD 160715C00100000 C 07/15/16 100.0 0.00 0.03
GILD 160715C00105000 C 07/15/16 105.0 0.00 0.09
GILD 160715C00110000 C 07/15/16 110.0 0.01 0.02
GILD 160715C00115000 C 07/15/16 115.0 0.00 0.08
GILD 160715C00120000 C 07/15/16 120.0 0.00 0.07
GILD 160715P00042500 P 07/15/16 42.5 0.00 0.02
GILD 160715P00045000 P 07/15/16 45.0 0.00 0.02
GILD 160715P00050000 P 07/15/16 50.0 0.00 0.05
GILD 160715P00055000 P 07/15/16 55.0 0.00 0.05
GILD 160715P00060000 P 07/15/16 60.0 0.06 0.09
GILD 160715P00065000 P 07/15/16 65.0 0.12 0.16
GILD 160715P00070000 P 07/15/16 70.0 0.19 0.32
GILD 160715P00070500 P 07/15/16 70.5 0.22 0.35
GILD 160715P00071000 P 07/15/16 71.0 0.31 0.38
GILD 160715P00071500 P 07/15/16 71.5 0.34 0.40
GILD 160715P00072000 P 07/15/16 72.0 0.31 0.44
GILD 160715P00073000 P 07/15/16 73.0 0.45 0.52
GILD 160715P00073500 P 07/15/16 73.5 0.50 0.58
GILD 160715P00074000 P 07/15/16 74.0 0.55 0.64
GILD 160715P00074500 P 07/15/16 74.5 0.61 0.70
GILD 160715P00075000 P 07/15/16 75.0 0.64 0.75
GILD 160715P00075500 P 07/15/16 75.5 0.74 0.86
GILD 160715P00076000 P 07/15/16 76.0 0.84 0.95
GILD 160715P00076500 P 07/15/16 76.5 0.91 1.06
GILD 160715P00077000 P 07/15/16 77.0 1.02 1.17
GILD 160715P00077500 P 07/15/16 77.5 1.15 1.29
GILD 160715P00078000 P 07/15/16 78.0 1.27 1.45
GILD 160715P00078500 P 07/15/16 78.5 1.42 1.59
GILD 160715P00079000 P 07/15/16 79.0 1.58 1.78
GILD 160715P00079500 P 07/15/16 79.5 1.78 1.97
GILD 160715P00080000 P 07/15/16 80.0 1.96 2.08
GILD 160715P00080500 P 07/15/16 80.5 2.18 2.39
GILD 160715P00081000 P 07/15/16 81.0 2.42 2.65
GILD 160715P00081500 P 07/15/16 81.5 2.67 2.92
GILD 160715P00082000 P 07/15/16 82.0 2.96 3.20
GILD 160715P00082500 P 07/15/16 82.5 3.25 3.45
GILD 160715P00083000 P 07/15/16 83.0 3.60 3.80
GILD 160715P00083500 P 07/15/16 83.5 3.90 4.10
GILD 160715P00084000 P 07/15/16 84.0 4.20 4.65
GILD 160715P00084500 P 07/15/16 84.5 4.55 4.85
GILD 160715P00085000 P 07/15/16 85.0 5.05 5.25
GILD 160715P00085500 P 07/15/16 85.5 5.40 5.75
GILD 160715P00086000 P 07/15/16 86.0 5.80 6.20
GILD 160715P00086500 P 07/15/16 86.5 6.25 6.50
GILD 160715P00087000 P 07/15/16 87.0 6.65 6.95
GILD 160715P00087500 P 07/15/16 87.5 7.10 7.40
GILD 160715P00088000 P 07/15/16 88.0 7.50 7.90
GILD 160715P00088500 P 07/15/16 88.5 6.70 8.70
GILD 160715P00089000 P 07/15/16 89.0 7.15 9.30
GILD 160715P00089500 P 07/15/16 89.5 7.40 10.10
GILD 160715P00090000 P 07/15/16 90.0 9.40 9.80
GILD 160715P00090500 P 07/15/16 90.5 8.40 11.00
GILD 160715P00091000 P 07/15/16 91.0 8.80 11.55
GILD 160715P00091500 P 07/15/16 91.5 9.30 11.90
GILD 160715P00092000 P 07/15/16 92.0 9.85 12.50
GILD 160715P00092500 P 07/15/16 92.5 11.30 12.35
GILD 160715P00093000 P 07/15/16 93.0 10.80 13.50
GILD 160715P00094000 P 07/15/16 94.0 11.80 14.60
GILD 160715P00095000 P 07/15/16 95.0 13.00 14.80
GILD 160715P00096000 P 07/15/16 96.0 13.45 15.80
GILD 160715P00097000 P 07/15/16 97.0 14.70 18.25
GILD 160715P00097500 P 07/15/16 97.5 14.95 17.35
GILD 160715P00098000 P 07/15/16 98.0 15.70 19.30
GILD 160715P00099000 P 07/15/16 99.0 16.70 20.30
GILD 160715P00100000 P 07/15/16 100.0 17.45 21.30
GILD 160715P00105000 P 07/15/16 105.0 22.80 25.70
GILD 160715P00110000 P 07/15/16 110.0 27.50 31.20
GILD 160715P00115000 P 07/15/16 115.0 32.50 35.10
GILD 160715P00120000 P 07/15/16 120.0 37.50 40.10
GILD 160722C00065000 C 07/22/16 65.0 14.70 17.45
GILD 160722C00070000 C 07/22/16 70.0 10.20 12.75
GILD 160722C00075000 C 07/22/16 75.0 5.95 8.05
GILD 160722C00076500 C 07/22/16 76.5 4.80 6.85
GILD 160722C00077000 C 07/22/16 77.0 4.55 6.35
GILD 160722C00077500 C 07/22/16 77.5 4.15 5.70
GILD 160722C00078000 C 07/22/16 78.0 3.85 5.55
GILD 160722C00078500 C 07/22/16 78.5 3.55 5.05
GILD 160722C00079000 C 07/22/16 79.0 3.25 4.65
GILD 160722C00079500 C 07/22/16 79.5 2.98 3.60
GILD 160722C00080000 C 07/22/16 80.0 2.68 2.99
GILD 160722C00080500 C 07/22/16 80.5 2.39 2.73
GILD 160722C00081000 C 07/22/16 81.0 2.17 2.45
GILD 160722C00081500 C 07/22/16 81.5 1.92 2.17
GILD 160722C00082000 C 07/22/16 82.0 1.64 1.97
GILD 160722C00082500 C 07/22/16 82.5 1.44 1.75
GILD 160722C00083000 C 07/22/16 83.0 1.25 1.72
GILD 160722C00083500 C 07/22/16 83.5 1.10 1.35
GILD 160722C00084000 C 07/22/16 84.0 0.95 1.33
GILD 160722C00084500 C 07/22/16 84.5 0.79 1.18
GILD 160722C00085000 C 07/22/16 85.0 0.69 0.96
GILD 160722C00085500 C 07/22/16 85.5 0.60 0.79
GILD 160722C00086000 C 07/22/16 86.0 0.50 0.69
GILD 160722C00086500 C 07/22/16 86.5 0.43 0.63
GILD 160722C00087000 C 07/22/16 87.0 0.35 0.55
GILD 160722C00087500 C 07/22/16 87.5 0.30 0.52
GILD 160722C00088000 C 07/22/16 88.0 0.25 0.47
GILD 160722C00088500 C 07/22/16 88.5 0.05 0.51
GILD 160722C00089000 C 07/22/16 89.0 0.15 0.36
GILD 160722C00089500 C 07/22/16 89.5 0.00 0.50
GILD 160722C00090000 C 07/22/16 90.0 0.15 0.50
GILD 160722C00090500 C 07/22/16 90.5 0.00 0.50
GILD 160722C00091000 C 07/22/16 91.0 0.00 0.50
GILD 160722C00091500 C 07/22/16 91.5 0.00 0.48
GILD 160722C00092000 C 07/22/16 92.0 0.01 0.44
GILD 160722C00092500 C 07/22/16 92.5 0.01 0.40
GILD 160722C00093000 C 07/22/16 93.0 0.00 0.37
GILD 160722C00093500 C 07/22/16 93.5 0.00 0.35
GILD 160722C00094000 C 07/22/16 94.0 0.00 0.32
GILD 160722C00095000 C 07/22/16 95.0 0.00 0.16
GILD 160722C00096000 C 07/22/16 96.0 0.00 0.26
GILD 160722P00065000 P 07/22/16 65.0 0.06 0.42
GILD 160722P00070000 P 07/22/16 70.0 0.29 0.44
GILD 160722P00075000 P 07/22/16 75.0 0.76 0.98
GILD 160722P00076500 P 07/22/16 76.5 1.05 1.31
GILD 160722P00077000 P 07/22/16 77.0 1.17 1.43
GILD 160722P00077500 P 07/22/16 77.5 1.27 1.58
GILD 160722P00078000 P 07/22/16 78.0 1.37 1.72
GILD 160722P00078500 P 07/22/16 78.5 1.53 1.88
GILD 160722P00079000 P 07/22/16 79.0 1.69 2.00
GILD 160722P00079500 P 07/22/16 79.5 1.84 2.27
GILD 160722P00080000 P 07/22/16 80.0 2.12 2.48
GILD 160722P00080500 P 07/22/16 80.5 2.32 3.25
GILD 160722P00081000 P 07/22/16 81.0 2.57 2.96
GILD 160722P00081500 P 07/22/16 81.5 2.71 3.25
GILD 160722P00082000 P 07/22/16 82.0 2.96 3.50
GILD 160722P00082500 P 07/22/16 82.5 3.30 3.85
GILD 160722P00083000 P 07/22/16 83.0 3.60 4.15
GILD 160722P00083500 P 07/22/16 83.5 3.90 4.50
GILD 160722P00084000 P 07/22/16 84.0 4.05 4.90
GILD 160722P00084500 P 07/22/16 84.5 4.25 5.30
GILD 160722P00085000 P 07/22/16 85.0 4.95 5.85
GILD 160722P00085500 P 07/22/16 85.5 5.10 6.05
GILD 160722P00086000 P 07/22/16 86.0 5.70 6.45
GILD 160722P00086500 P 07/22/16 86.5 6.25 6.80
GILD 160722P00087000 P 07/22/16 87.0 6.65 7.40
GILD 160722P00087500 P 07/22/16 87.5 6.70 7.75
GILD 160722P00088000 P 07/22/16 88.0 6.20 8.35
GILD 160722P00088500 P 07/22/16 88.5 6.65 8.85
GILD 160722P00089000 P 07/22/16 89.0 8.05 9.25
GILD 160722P00089500 P 07/22/16 89.5 7.70 9.75
GILD 160722P00090000 P 07/22/16 90.0 9.30 9.95
GILD 160722P00090500 P 07/22/16 90.5 8.15 11.50
GILD 160722P00091000 P 07/22/16 91.0 8.85 11.30
GILD 160722P00091500 P 07/22/16 91.5 9.30 11.95
GILD 160722P00092000 P 07/22/16 92.0 9.80 12.55
GILD 160722P00092500 P 07/22/16 92.5 10.05 13.85
GILD 160722P00093000 P 07/22/16 93.0 10.80 13.70
GILD 160722P00093500 P 07/22/16 93.5 11.00 14.45
GILD 160722P00094000 P 07/22/16 94.0 11.70 15.90
GILD 160722P00095000 P 07/22/16 95.0 12.60 15.55
GILD 160722P00096000 P 07/22/16 96.0 13.85 15.80
GILD 160729C00065000 C 07/29/16 65.0 14.15 17.90
GILD 160729C00070000 C 07/29/16 70.0 10.45 12.00
GILD 160729C00075000 C 07/29/16 75.0 6.35 8.10
GILD 160729C00076500 C 07/29/16 76.5 5.25 7.25
GILD 160729C00077000 C 07/29/16 77.0 4.90 6.80
GILD 160729C00077500 C 07/29/16 77.5 4.50 5.95
GILD 160729C00078000 C 07/29/16 78.0 4.40 6.05
GILD 160729C00078500 C 07/29/16 78.5 4.10 4.85
GILD 160729C00079000 C 07/29/16 79.0 3.80 4.55
GILD 160729C00079500 C 07/29/16 79.5 3.45 4.15
GILD 160729C00080000 C 07/29/16 80.0 3.30 3.60
GILD 160729C00080500 C 07/29/16 80.5 3.00 3.50
GILD 160729C00081000 C 07/29/16 81.0 2.85 3.20
GILD 160729C00081500 C 07/29/16 81.5 2.37 2.93
GILD 160729C00082000 C 07/29/16 82.0 2.32 2.59
GILD 160729C00082500 C 07/29/16 82.5 2.04 2.40
GILD 160729C00083000 C 07/29/16 83.0 1.85 2.20
GILD 160729C00083500 C 07/29/16 83.5 1.38 2.05
GILD 160729C00084000 C 07/29/16 84.0 1.50 1.76
GILD 160729C00084500 C 07/29/16 84.5 1.26 1.68
GILD 160729C00085000 C 07/29/16 85.0 1.24 1.44
GILD 160729C00085500 C 07/29/16 85.5 1.00 1.36
GILD 160729C00086000 C 07/29/16 86.0 0.98 1.16
GILD 160729C00086500 C 07/29/16 86.5 0.80 1.01
GILD 160729C00087000 C 07/29/16 87.0 0.71 0.91
GILD 160729C00087500 C 07/29/16 87.5 0.60 0.86
GILD 160729C00088000 C 07/29/16 88.0 0.55 0.73
GILD 160729C00088500 C 07/29/16 88.5 0.50 0.65
GILD 160729C00089000 C 07/29/16 89.0 0.41 0.59
GILD 160729C00089500 C 07/29/16 89.5 0.39 0.53
GILD 160729C00090000 C 07/29/16 90.0 0.32 0.45
GILD 160729C00090500 C 07/29/16 90.5 0.12 0.64
GILD 160729C00091000 C 07/29/16 91.0 0.11 0.59
GILD 160729C00091500 C 07/29/16 91.5 0.20 0.32
GILD 160729C00092000 C 07/29/16 92.0 0.16 0.32
GILD 160729C00093000 C 07/29/16 93.0 0.00 0.44
GILD 160729C00094000 C 07/29/16 94.0 0.00 0.50
GILD 160729C00095000 C 07/29/16 95.0 0.04 0.29
GILD 160729C00096000 C 07/29/16 96.0 0.00 0.50
GILD 160729C00097000 C 07/29/16 97.0 0.03 0.48
GILD 160729P00065000 P 07/29/16 65.0 0.19 0.38
GILD 160729P00070000 P 07/29/16 70.0 0.46 0.71
GILD 160729P00075000 P 07/29/16 75.0 1.22 1.51
GILD 160729P00076500 P 07/29/16 76.5 1.45 1.84
GILD 160729P00077000 P 07/29/16 77.0 1.66 2.03
GILD 160729P00077500 P 07/29/16 77.5 1.82 2.21
GILD 160729P00078000 P 07/29/16 78.0 2.02 2.37
GILD 160729P00078500 P 07/29/16 78.5 2.01 2.56
GILD 160729P00079000 P 07/29/16 79.0 2.29 2.75
GILD 160729P00079500 P 07/29/16 79.5 2.38 2.94
GILD 160729P00080000 P 07/29/16 80.0 2.65 3.15
GILD 160729P00080500 P 07/29/16 80.5 2.81 3.25
GILD 160729P00081000 P 07/29/16 81.0 2.99 3.55
GILD 160729P00081500 P 07/29/16 81.5 3.20 3.85
GILD 160729P00082000 P 07/29/16 82.0 3.45 4.10
GILD 160729P00082500 P 07/29/16 82.5 3.70 4.40
GILD 160729P00083000 P 07/29/16 83.0 3.95 4.70
GILD 160729P00083500 P 07/29/16 83.5 4.30 5.05
GILD 160729P00084000 P 07/29/16 84.0 4.50 5.35
GILD 160729P00084500 P 07/29/16 84.5 4.95 5.80
GILD 160729P00085000 P 07/29/16 85.0 5.10 6.10
GILD 160729P00085500 P 07/29/16 85.5 5.55 6.40
GILD 160729P00086000 P 07/29/16 86.0 5.00 6.95
GILD 160729P00086500 P 07/29/16 86.5 5.35 7.35
GILD 160729P00087000 P 07/29/16 87.0 6.40 7.80
GILD 160729P00087500 P 07/29/16 87.5 6.70 8.05
GILD 160729P00088000 P 07/29/16 88.0 6.45 8.65
GILD 160729P00088500 P 07/29/16 88.5 6.85 9.10
GILD 160729P00089000 P 07/29/16 89.0 7.30 9.55
GILD 160729P00089500 P 07/29/16 89.5 7.70 10.00
GILD 160729P00090000 P 07/29/16 90.0 8.15 10.65
GILD 160729P00090500 P 07/29/16 90.5 8.65 11.05
GILD 160729P00091000 P 07/29/16 91.0 9.10 11.35
GILD 160729P00091500 P 07/29/16 91.5 9.60 11.60
GILD 160729P00092000 P 07/29/16 92.0 10.15 12.25
GILD 160729P00093000 P 07/29/16 93.0 11.10 13.45
GILD 160729P00094000 P 07/29/16 94.0 12.10 14.45
GILD 160729P00095000 P 07/29/16 95.0 12.80 14.95
GILD 160729P00096000 P 07/29/16 96.0 13.80 16.65
GILD 160729P00097000 P 07/29/16 97.0 14.75 18.25
GILD 160805C00072000 C 08/05/16 72.0 8.85 11.20
GILD 160805C00073000 C 08/05/16 73.0 7.95 10.35
GILD 160805C00074000 C 08/05/16 74.0 7.25 9.55
GILD 160805C00075000 C 08/05/16 75.0 6.60 8.15
GILD 160805C00076000 C 08/05/16 76.0 5.95 7.75
GILD 160805C00076500 C 08/05/16 76.5 5.65 7.30
GILD 160805C00077000 C 08/05/16 77.0 5.20 6.90
GILD 160805C00077500 C 08/05/16 77.5 5.00 5.90
GILD 160805C00078000 C 08/05/16 78.0 4.50 6.20
GILD 160805C00078500 C 08/05/16 78.5 4.35 5.10
GILD 160805C00079000 C 08/05/16 79.0 3.95 4.75
GILD 160805C00079500 C 08/05/16 79.5 3.65 4.30
GILD 160805C00080000 C 08/05/16 80.0 3.50 4.00
GILD 160805C00080500 C 08/05/16 80.5 3.15 3.70
GILD 160805C00081000 C 08/05/16 81.0 3.00 3.35
GILD 160805C00081500 C 08/05/16 81.5 2.75 3.20
GILD 160805C00082000 C 08/05/16 82.0 2.46 2.93
GILD 160805C00082500 C 08/05/16 82.5 2.29 2.68
GILD 160805C00083000 C 08/05/16 83.0 2.11 2.42
GILD 160805C00083500 C 08/05/16 83.5 1.87 2.26
GILD 160805C00084000 C 08/05/16 84.0 1.75 2.04
GILD 160805C00084500 C 08/05/16 84.5 1.58 1.87
GILD 160805C00085000 C 08/05/16 85.0 1.42 1.67
GILD 160805C00085500 C 08/05/16 85.5 1.15 1.55
GILD 160805C00086000 C 08/05/16 86.0 1.14 1.38
GILD 160805C00086500 C 08/05/16 86.5 0.91 1.26
GILD 160805C00087000 C 08/05/16 87.0 0.79 1.14
GILD 160805C00087500 C 08/05/16 87.5 0.83 0.98
GILD 160805C00088000 C 08/05/16 88.0 0.74 0.89
GILD 160805C00088500 C 08/05/16 88.5 0.55 0.83
GILD 160805C00089000 C 08/05/16 89.0 0.58 0.72
GILD 160805C00089500 C 08/05/16 89.5 0.43 0.66
GILD 160805C00090000 C 08/05/16 90.0 0.45 0.58
GILD 160805C00090500 C 08/05/16 90.5 0.21 0.74
GILD 160805C00091000 C 08/05/16 91.0 0.16 0.69
GILD 160805P00072000 P 08/05/16 72.0 0.83 1.10
GILD 160805P00073000 P 08/05/16 73.0 0.82 1.27
GILD 160805P00074000 P 08/05/16 74.0 1.13 1.46
GILD 160805P00075000 P 08/05/16 75.0 1.30 1.66
GILD 160805P00076000 P 08/05/16 76.0 1.53 1.94
GILD 160805P00076500 P 08/05/16 76.5 1.66 2.10
GILD 160805P00077000 P 08/05/16 77.0 1.75 2.23
GILD 160805P00077500 P 08/05/16 77.5 1.96 2.40
GILD 160805P00078000 P 08/05/16 78.0 2.02 2.59
GILD 160805P00078500 P 08/05/16 78.5 2.24 2.76
GILD 160805P00079000 P 08/05/16 79.0 2.36 2.75
GILD 160805P00079500 P 08/05/16 79.5 2.84 2.95
GILD 160805P00080000 P 08/05/16 80.0 2.82 3.30
GILD 160805P00080500 P 08/05/16 80.5 2.97 3.55
GILD 160805P00081000 P 08/05/16 81.0 3.20 3.80
GILD 160805P00081500 P 08/05/16 81.5 3.40 4.05
GILD 160805P00082000 P 08/05/16 82.0 3.65 4.35
GILD 160805P00082500 P 08/05/16 82.5 3.95 4.55
GILD 160805P00083000 P 08/05/16 83.0 4.20 4.90
GILD 160805P00083500 P 08/05/16 83.5 4.45 5.25
GILD 160805P00084000 P 08/05/16 84.0 4.70 5.60
GILD 160805P00084500 P 08/05/16 84.5 5.15 5.90
GILD 160805P00085000 P 08/05/16 85.0 5.25 6.30
GILD 160805P00085500 P 08/05/16 85.5 4.90 6.70
GILD 160805P00086000 P 08/05/16 86.0 5.25 7.20
GILD 160805P00086500 P 08/05/16 86.5 5.55 7.40
GILD 160805P00087000 P 08/05/16 87.0 6.40 7.80
GILD 160805P00087500 P 08/05/16 87.5 6.80 8.10
GILD 160805P00088000 P 08/05/16 88.0 6.65 8.55
GILD 160805P00088500 P 08/05/16 88.5 7.05 9.30
GILD 160805P00089000 P 08/05/16 89.0 7.45 9.65
GILD 160805P00089500 P 08/05/16 89.5 7.90 10.10
GILD 160805P00090000 P 08/05/16 90.0 8.65 10.35
GILD 160805P00090500 P 08/05/16 90.5 8.65 10.65
GILD 160805P00091000 P 08/05/16 91.0 9.10 11.10
GILD 160819C00047500 C 08/19/16 47.5 31.45 35.00
GILD 160819C00050000 C 08/19/16 50.0 29.25 32.65
GILD 160819C00055000 C 08/19/16 55.0 24.30 27.65
GILD 160819C00060000 C 08/19/16 60.0 19.85 22.75
GILD 160819C00065000 C 08/19/16 65.0 15.50 17.85
GILD 160819C00070000 C 08/19/16 70.0 11.15 12.00
GILD 160819C00075000 C 08/19/16 75.0 7.25 7.60
GILD 160819C00077500 C 08/19/16 77.5 5.50 5.75
GILD 160819C00080000 C 08/19/16 80.0 4.05 4.15
GILD 160819C00082500 C 08/19/16 82.5 2.79 2.91
GILD 160819C00085000 C 08/19/16 85.0 1.85 1.95
GILD 160819C00087500 C 08/19/16 87.5 1.18 1.24
GILD 160819C00090000 C 08/19/16 90.0 0.72 0.76
GILD 160819C00092500 C 08/19/16 92.5 0.42 0.46
GILD 160819C00095000 C 08/19/16 95.0 0.27 0.28
GILD 160819C00097500 C 08/19/16 97.5 0.14 0.18
GILD 160819C00100000 C 08/19/16 100.0 0.09 0.12
GILD 160819C00105000 C 08/19/16 105.0 0.05 0.10
GILD 160819C00110000 C 08/19/16 110.0 0.02 0.05
GILD 160819C00115000 C 08/19/16 115.0 0.01 0.08
GILD 160819C00120000 C 08/19/16 120.0 0.01 0.05
GILD 160819C00125000 C 08/19/16 125.0 0.01 0.08
GILD 160819C00130000 C 08/19/16 130.0 0.01 0.08
GILD 160819C00135000 C 08/19/16 135.0 0.00 0.07
GILD 160819C00140000 C 08/19/16 140.0 0.00 0.07
GILD 160819C00145000 C 08/19/16 145.0 0.00 0.07
GILD 160819C00150000 C 08/19/16 150.0 0.00 0.07
GILD 160819P00047500 P 08/19/16 47.5 0.02 0.12
GILD 160819P00050000 P 08/19/16 50.0 0.09 0.15
GILD 160819P00055000 P 08/19/16 55.0 0.15 0.23
GILD 160819P00060000 P 08/19/16 60.0 0.25 0.35
GILD 160819P00065000 P 08/19/16 65.0 0.48 0.59
GILD 160819P00070000 P 08/19/16 70.0 0.89 1.00
GILD 160819P00075000 P 08/19/16 75.0 1.79 1.98
GILD 160819P00077500 P 08/19/16 77.5 2.52 2.65
GILD 160819P00080000 P 08/19/16 80.0 3.45 3.60
GILD 160819P00082500 P 08/19/16 82.5 4.70 4.90
GILD 160819P00085000 P 08/19/16 85.0 6.25 6.45
GILD 160819P00087500 P 08/19/16 87.5 8.05 8.50
GILD 160819P00090000 P 08/19/16 90.0 10.00 10.35
GILD 160819P00092500 P 08/19/16 92.5 12.20 12.60
GILD 160819P00095000 P 08/19/16 95.0 14.50 14.95
GILD 160819P00097500 P 08/19/16 97.5 16.55 17.45
GILD 160819P00100000 P 08/19/16 100.0 19.05 19.80
GILD 160819P00105000 P 08/19/16 105.0 22.65 25.35
GILD 160819P00110000 P 08/19/16 110.0 27.45 31.25
GILD 160819P00115000 P 08/19/16 115.0 32.45 34.80
GILD 160819P00120000 P 08/19/16 120.0 38.40 40.55
GILD 160819P00125000 P 08/19/16 125.0 42.50 46.30
GILD 160819P00130000 P 08/19/16 130.0 47.45 49.85
GILD 160819P00135000 P 08/19/16 135.0 52.50 56.30
GILD 160819P00140000 P 08/19/16 140.0 57.50 61.30
GILD 160819P00145000 P 08/19/16 145.0 62.50 64.85
GILD 160819P00150000 P 08/19/16 150.0 67.50 69.85
GILD 160916C00055000 C 09/16/16 55.0 25.10 27.95
GILD 160916C00060000 C 09/16/16 60.0 20.30 23.00
GILD 160916C00065000 C 09/16/16 65.0 15.60 18.05
GILD 160916C00070000 C 09/16/16 70.0 11.70 12.20
GILD 160916C00075000 C 09/16/16 75.0 7.65 8.45
GILD 160916C00077500 C 09/16/16 77.5 6.10 6.35
GILD 160916C00080000 C 09/16/16 80.0 4.60 4.85
GILD 160916C00082500 C 09/16/16 82.5 3.45 3.60
GILD 160916C00085000 C 09/16/16 85.0 2.38 2.56
GILD 160916C00087500 C 09/16/16 87.5 1.67 1.78
GILD 160916C00090000 C 09/16/16 90.0 1.11 1.21
GILD 160916C00092500 C 09/16/16 92.5 0.73 0.80
GILD 160916C00095000 C 09/16/16 95.0 0.47 0.53
GILD 160916C00100000 C 09/16/16 100.0 0.20 0.25
GILD 160916C00105000 C 09/16/16 105.0 0.09 0.12
GILD 160916C00110000 C 09/16/16 110.0 0.02 0.12
GILD 160916C00115000 C 09/16/16 115.0 0.00 0.08
GILD 160916C00120000 C 09/16/16 120.0 0.00 0.08
GILD 160916C00125000 C 09/16/16 125.0 0.00 0.08
GILD 160916P00055000 P 09/16/16 55.0 0.28 0.37
GILD 160916P00060000 P 09/16/16 60.0 0.44 0.57
GILD 160916P00065000 P 09/16/16 65.0 0.78 0.92
GILD 160916P00070000 P 09/16/16 70.0 1.37 1.55
GILD 160916P00075000 P 09/16/16 75.0 2.46 2.69
GILD 160916P00077500 P 09/16/16 77.5 3.25 3.60
GILD 160916P00080000 P 09/16/16 80.0 4.30 4.65
GILD 160916P00082500 P 09/16/16 82.5 5.60 5.85
GILD 160916P00085000 P 09/16/16 85.0 7.10 7.40
GILD 160916P00087500 P 09/16/16 87.5 8.85 9.20
GILD 160916P00090000 P 09/16/16 90.0 10.70 11.20
GILD 160916P00092500 P 09/16/16 92.5 11.35 13.65
GILD 160916P00095000 P 09/16/16 95.0 14.50 15.75
GILD 160916P00100000 P 09/16/16 100.0 18.10 20.70
GILD 160916P00105000 P 09/16/16 105.0 22.90 26.65
GILD 160916P00110000 P 09/16/16 110.0 27.95 31.55
GILD 160916P00115000 P 09/16/16 115.0 32.80 36.50
GILD 160916P00120000 P 09/16/16 120.0 37.75 41.55
GILD 160916P00125000 P 09/16/16 125.0 42.75 46.55
GILD 161118C00045000 C 11/18/16 45.0 34.00 37.90
GILD 161118C00047500 C 11/18/16 47.5 31.55 35.45
GILD 161118C00050000 C 11/18/16 50.0 30.00 33.20
GILD 161118C00055000 C 11/18/16 55.0 25.35 28.05
GILD 161118C00060000 C 11/18/16 60.0 20.00 23.40
GILD 161118C00065000 C 11/18/16 65.0 16.20 18.65
GILD 161118C00070000 C 11/18/16 70.0 12.45 14.20
GILD 161118C00075000 C 11/18/16 75.0 9.00 9.40
GILD 161118C00077500 C 11/18/16 77.5 7.15 7.80
GILD 161118C00080000 C 11/18/16 80.0 5.90 6.35
GILD 161118C00082500 C 11/18/16 82.5 4.55 5.00
GILD 161118C00085000 C 11/18/16 85.0 3.50 3.95
GILD 161118C00087500 C 11/18/16 87.5 2.67 3.10
GILD 161118C00090000 C 11/18/16 90.0 2.20 2.46
GILD 161118C00092500 C 11/18/16 92.5 1.60 1.74
GILD 161118C00095000 C 11/18/16 95.0 1.05 1.42
GILD 161118C00097500 C 11/18/16 97.5 0.76 0.97
GILD 161118C00100000 C 11/18/16 100.0 0.60 0.74
GILD 161118C00105000 C 11/18/16 105.0 0.32 0.39
GILD 161118C00110000 C 11/18/16 110.0 0.13 0.23
GILD 161118C00115000 C 11/18/16 115.0 0.05 0.14
GILD 161118C00120000 C 11/18/16 120.0 0.03 0.12
GILD 161118C00125000 C 11/18/16 125.0 0.00 0.08
GILD 161118C00130000 C 11/18/16 130.0 0.00 0.08
GILD 161118C00135000 C 11/18/16 135.0 0.00 0.08
GILD 161118P00045000 P 11/18/16 45.0 0.31 0.40
GILD 161118P00047500 P 11/18/16 47.5 0.34 0.47
GILD 161118P00050000 P 11/18/16 50.0 0.43 0.56
GILD 161118P00055000 P 11/18/16 55.0 0.66 0.74
GILD 161118P00060000 P 11/18/16 60.0 0.99 1.15
GILD 161118P00065000 P 11/18/16 65.0 1.53 1.76
GILD 161118P00070000 P 11/18/16 70.0 2.38 2.67
GILD 161118P00075000 P 11/18/16 75.0 3.70 4.00
GILD 161118P00077500 P 11/18/16 77.5 4.60 5.05
GILD 161118P00080000 P 11/18/16 80.0 5.65 6.15
GILD 161118P00082500 P 11/18/16 82.5 7.00 7.45
GILD 161118P00085000 P 11/18/16 85.0 8.30 8.75
GILD 161118P00087500 P 11/18/16 87.5 10.05 10.50
GILD 161118P00090000 P 11/18/16 90.0 11.75 12.20
GILD 161118P00092500 P 11/18/16 92.5 13.70 14.20
GILD 161118P00095000 P 11/18/16 95.0 14.70 16.40
GILD 161118P00097500 P 11/18/16 97.5 16.35 18.60
GILD 161118P00100000 P 11/18/16 100.0 18.60 21.00
GILD 161118P00105000 P 11/18/16 105.0 24.20 26.05
GILD 161118P00110000 P 11/18/16 110.0 28.00 31.70
GILD 161118P00115000 P 11/18/16 115.0 32.75 36.60
GILD 161118P00120000 P 11/18/16 120.0 37.70 41.05
GILD 161118P00125000 P 11/18/16 125.0 42.45 46.40
GILD 161118P00130000 P 11/18/16 130.0 47.65 51.55
GILD 161118P00135000 P 11/18/16 135.0 52.65 56.05
GILD 170120C00042500 C 01/20/17 42.5 36.50 40.45
GILD 170120C00045000 C 01/20/17 45.0 34.05 38.00
GILD 170120C00047500 C 01/20/17 47.5 32.35 35.60
GILD 170120C00050000 C 01/20/17 50.0 30.20 31.70
GILD 170120C00055000 C 01/20/17 55.0 25.70 28.35
GILD 170120C00060000 C 01/20/17 60.0 21.15 23.60
GILD 170120C00065000 C 01/20/17 65.0 17.35 18.05
GILD 170120C00070000 C 01/20/17 70.0 13.30 13.90
GILD 170120C00075000 C 01/20/17 75.0 10.00 10.30
GILD 170120C00077500 C 01/20/17 77.5 8.15 8.80
GILD 170120C00080000 C 01/20/17 80.0 7.15 7.40
GILD 170120C00082500 C 01/20/17 82.5 5.85 6.25
GILD 170120C00085000 C 01/20/17 85.0 4.90 5.10
GILD 170120C00087500 C 01/20/17 87.5 3.60 4.20
GILD 170120C00090000 C 01/20/17 90.0 3.05 3.35
GILD 170120C00092500 C 01/20/17 92.5 2.39 2.70
GILD 170120C00095000 C 01/20/17 95.0 1.80 2.18
GILD 170120C00097500 C 01/20/17 97.5 1.50 1.71
GILD 170120C00100000 C 01/20/17 100.0 1.12 1.32
GILD 170120C00105000 C 01/20/17 105.0 0.75 0.85
GILD 170120C00110000 C 01/20/17 110.0 0.44 0.53
GILD 170120C00115000 C 01/20/17 115.0 0.25 0.34
GILD 170120C00120000 C 01/20/17 120.0 0.20 0.23
GILD 170120C00125000 C 01/20/17 125.0 0.10 0.16
GILD 170120C00130000 C 01/20/17 130.0 0.05 0.18
GILD 170120C00135000 C 01/20/17 135.0 0.05 0.13
GILD 170120C00140000 C 01/20/17 140.0 0.01 0.09
GILD 170120C00145000 C 01/20/17 145.0 0.01 0.08
GILD 170120C00150000 C 01/20/17 150.0 0.02 0.06
GILD 170120C00155000 C 01/20/17 155.0 0.00 0.08
GILD 170120C00160000 C 01/20/17 160.0 0.00 0.08
GILD 170120C00165000 C 01/20/17 165.0 0.00 0.07
GILD 170120C00170000 C 01/20/17 170.0 0.00 0.07
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.07
GILD 170120C00180000 C 01/20/17 180.0 0.01 0.07
GILD 170120P00042500 P 01/20/17 42.5 0.35 0.60
GILD 170120P00045000 P 01/20/17 45.0 0.43 0.70
GILD 170120P00047500 P 01/20/17 47.5 0.54 0.81
GILD 170120P00050000 P 01/20/17 50.0 0.68 0.90
GILD 170120P00055000 P 01/20/17 55.0 1.03 1.20
GILD 170120P00060000 P 01/20/17 60.0 1.54 1.82
GILD 170120P00065000 P 01/20/17 65.0 2.46 2.60
GILD 170120P00070000 P 01/20/17 70.0 3.55 3.75
GILD 170120P00075000 P 01/20/17 75.0 5.05 5.35
GILD 170120P00077500 P 01/20/17 77.5 6.05 6.35
GILD 170120P00080000 P 01/20/17 80.0 7.15 7.50
GILD 170120P00082500 P 01/20/17 82.5 8.40 8.80
GILD 170120P00085000 P 01/20/17 85.0 9.80 10.20
GILD 170120P00087500 P 01/20/17 87.5 11.40 11.85
GILD 170120P00090000 P 01/20/17 90.0 13.10 13.60
GILD 170120P00092500 P 01/20/17 92.5 14.95 15.35
GILD 170120P00095000 P 01/20/17 95.0 16.90 17.65
GILD 170120P00097500 P 01/20/17 97.5 18.80 19.50
GILD 170120P00100000 P 01/20/17 100.0 20.95 21.65
GILD 170120P00105000 P 01/20/17 105.0 25.20 26.15
GILD 170120P00110000 P 01/20/17 110.0 28.95 32.25
GILD 170120P00115000 P 01/20/17 115.0 33.35 37.05
GILD 170120P00120000 P 01/20/17 120.0 38.30 41.95
GILD 170120P00125000 P 01/20/17 125.0 43.00 46.85
GILD 170120P00130000 P 01/20/17 130.0 47.95 51.45
GILD 170120P00135000 P 01/20/17 135.0 52.90 56.75
GILD 170120P00140000 P 01/20/17 140.0 57.65 61.80
GILD 170120P00145000 P 01/20/17 145.0 62.85 66.70
GILD 170120P00150000 P 01/20/17 150.0 67.60 71.70
GILD 170120P00155000 P 01/20/17 155.0 72.80 76.65
GILD 170120P00160000 P 01/20/17 160.0 77.55 81.95
GILD 170120P00165000 P 01/20/17 165.0 82.75 86.60
GILD 170120P00170000 P 01/20/17 170.0 87.50 91.60
GILD 170120P00175000 P 01/20/17 175.0 92.70 96.60
GILD 170120P00180000 P 01/20/17 180.0 97.70 101.55
GILD 170217C00042500 C 02/17/17 42.5 36.60 40.50
GILD 170217C00045000 C 02/17/17 45.0 34.30 38.10
GILD 170217C00047500 C 02/17/17 47.5 32.50 35.65
GILD 170217C00050000 C 02/17/17 50.0 30.25 33.35
GILD 170217C00055000 C 02/17/17 55.0 25.85 28.45
GILD 170217C00060000 C 02/17/17 60.0 21.45 24.05
GILD 170217C00065000 C 02/17/17 65.0 17.25 19.60
GILD 170217C00070000 C 02/17/17 70.0 13.45 15.55
GILD 170217C00075000 C 02/17/17 75.0 10.25 11.00
GILD 170217C00077500 C 02/17/17 77.5 8.70 9.35
GILD 170217C00080000 C 02/17/17 80.0 7.35 7.95
GILD 170217C00082500 C 02/17/17 82.5 6.20 6.70
GILD 170217C00085000 C 02/17/17 85.0 5.20 5.55
GILD 170217C00087500 C 02/17/17 87.5 4.20 4.60
GILD 170217C00090000 C 02/17/17 90.0 3.35 3.80
GILD 170217C00092500 C 02/17/17 92.5 2.74 3.10
GILD 170217C00095000 C 02/17/17 95.0 2.18 2.52
GILD 170217C00100000 C 02/17/17 100.0 1.40 1.65
GILD 170217C00105000 C 02/17/17 105.0 0.83 1.06
GILD 170217C00110000 C 02/17/17 110.0 0.48 0.69
GILD 170217C00115000 C 02/17/17 115.0 0.33 0.50
GILD 170217C00120000 C 02/17/17 120.0 0.18 0.39
GILD 170217C00125000 C 02/17/17 125.0 0.11 0.31
GILD 170217P00042500 P 02/17/17 42.5 0.45 0.65
GILD 170217P00045000 P 02/17/17 45.0 0.55 0.80
GILD 170217P00047500 P 02/17/17 47.5 0.67 0.94
GILD 170217P00050000 P 02/17/17 50.0 0.81 1.04
GILD 170217P00055000 P 02/17/17 55.0 1.22 1.55
GILD 170217P00060000 P 02/17/17 60.0 1.81 2.12
GILD 170217P00065000 P 02/17/17 65.0 2.62 2.95
GILD 170217P00070000 P 02/17/17 70.0 3.80 4.15
GILD 170217P00075000 P 02/17/17 75.0 5.45 5.85
GILD 170217P00077500 P 02/17/17 77.5 6.40 6.85
GILD 170217P00080000 P 02/17/17 80.0 7.50 8.10
GILD 170217P00082500 P 02/17/17 82.5 8.80 9.15
GILD 170217P00085000 P 02/17/17 85.0 10.20 10.60
GILD 170217P00087500 P 02/17/17 87.5 11.75 12.15
GILD 170217P00090000 P 02/17/17 90.0 12.30 14.05
GILD 170217P00092500 P 02/17/17 92.5 15.15 15.65
GILD 170217P00095000 P 02/17/17 95.0 15.05 17.55
GILD 170217P00100000 P 02/17/17 100.0 19.60 22.00
GILD 170217P00105000 P 02/17/17 105.0 24.00 26.60
GILD 170217P00110000 P 02/17/17 110.0 28.65 31.25
GILD 170217P00115000 P 02/17/17 115.0 33.40 36.40
GILD 170217P00120000 P 02/17/17 120.0 38.30 41.90
GILD 170217P00125000 P 02/17/17 125.0 43.20 46.95
GILD 180119C00042500 C 01/19/18 42.5 36.95 41.00
GILD 180119C00045000 C 01/19/18 45.0 35.60 38.60
GILD 180119C00047500 C 01/19/18 47.5 33.35 36.40
GILD 180119C00050000 C 01/19/18 50.0 31.80 34.20
GILD 180119C00055000 C 01/19/18 55.0 27.30 30.00
GILD 180119C00060000 C 01/19/18 60.0 23.25 24.75
GILD 180119C00065000 C 01/19/18 65.0 20.20 21.10
GILD 180119C00070000 C 01/19/18 70.0 16.75 17.70
GILD 180119C00075000 C 01/19/18 75.0 13.70 14.60
GILD 180119C00077500 C 01/19/18 77.5 12.35 13.25
GILD 180119C00080000 C 01/19/18 80.0 11.60 11.95
GILD 180119C00082500 C 01/19/18 82.5 10.00 10.85
GILD 180119C00085000 C 01/19/18 85.0 9.00 9.75
GILD 180119C00087500 C 01/19/18 87.5 8.00 8.80
GILD 180119C00090000 C 01/19/18 90.0 7.45 7.70
GILD 180119C00092500 C 01/19/18 92.5 6.25 7.00
GILD 180119C00095000 C 01/19/18 95.0 5.60 6.20
GILD 180119C00097500 C 01/19/18 97.5 4.80 5.60
GILD 180119C00100000 C 01/19/18 100.0 4.55 5.10
GILD 180119C00105000 C 01/19/18 105.0 3.45 4.00
GILD 180119C00110000 C 01/19/18 110.0 2.50 3.10
GILD 180119C00115000 C 01/19/18 115.0 1.88 2.28
GILD 180119C00120000 C 01/19/18 120.0 1.49 1.90
GILD 180119C00125000 C 01/19/18 125.0 1.15 1.47
GILD 180119C00130000 C 01/19/18 130.0 0.85 1.02
GILD 180119C00135000 C 01/19/18 135.0 0.63 0.95
GILD 180119C00140000 C 01/19/18 140.0 0.41 0.65
GILD 180119C00145000 C 01/19/18 145.0 0.40 0.56
GILD 180119C00150000 C 01/19/18 150.0 0.25 0.47
GILD 180119C00155000 C 01/19/18 155.0 0.13 0.40
GILD 180119C00160000 C 01/19/18 160.0 0.15 0.35
GILD 180119P00042500 P 01/19/18 42.5 1.70 2.05
GILD 180119P00045000 P 01/19/18 45.0 1.99 2.37
GILD 180119P00047500 P 01/19/18 47.5 2.36 2.72
GILD 180119P00050000 P 01/19/18 50.0 2.70 3.15
GILD 180119P00055000 P 01/19/18 55.0 3.65 4.00
GILD 180119P00060000 P 01/19/18 60.0 4.75 5.15
GILD 180119P00065000 P 01/19/18 65.0 6.15 6.75
GILD 180119P00070000 P 01/19/18 70.0 7.95 8.50
GILD 180119P00075000 P 01/19/18 75.0 9.90 10.55
GILD 180119P00077500 P 01/19/18 77.5 11.15 11.75
GILD 180119P00080000 P 01/19/18 80.0 12.30 13.10
GILD 180119P00082500 P 01/19/18 82.5 13.70 14.40
GILD 180119P00085000 P 01/19/18 85.0 14.85 15.80
GILD 180119P00087500 P 01/19/18 87.5 16.50 17.40
GILD 180119P00090000 P 01/19/18 90.0 18.10 19.00
GILD 180119P00092500 P 01/19/18 92.5 19.75 20.70
GILD 180119P00095000 P 01/19/18 95.0 21.45 22.45
GILD 180119P00097500 P 01/19/18 97.5 23.25 24.25
GILD 180119P00100000 P 01/19/18 100.0 25.00 26.00
GILD 180119P00105000 P 01/19/18 105.0 28.45 30.20
GILD 180119P00110000 P 01/19/18 110.0 32.80 34.20
GILD 180119P00115000 P 01/19/18 115.0 37.15 38.20
GILD 180119P00120000 P 01/19/18 120.0 41.30 42.65
GILD 180119P00125000 P 01/19/18 125.0 46.00 47.25
GILD 180119P00130000 P 01/19/18 130.0 49.60 52.60
GILD 180119P00135000 P 01/19/18 135.0 54.35 57.30
GILD 180119P00140000 P 01/19/18 140.0 58.65 62.60
GILD 180119P00145000 P 01/19/18 145.0 63.55 67.60
GILD 180119P00150000 P 01/19/18 150.0 68.45 72.40
GILD 180119P00155000 P 01/19/18 155.0 73.35 77.40
GILD 180119P00160000 P 01/19/18 160.0 78.25 82.20

OPRA data is delayed 15 minutes.