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 (2016-07-08)Premium Content

Gilead Sciences Inc (GILD)
As of Aug 31 2016 11:51AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 160902C00065000 C 09/02/16 65.0 10.95 15.20
GILD 160902C00066500 C 09/02/16 66.5 9.60 11.90
GILD 160902C00067000 C 09/02/16 67.0 9.35 11.35
GILD 160902C00067500 C 09/02/16 67.5 8.60 11.65
GILD 160902C00068000 C 09/02/16 68.0 8.35 10.35
GILD 160902C00068500 C 09/02/16 68.5 7.50 10.40
GILD 160902C00069000 C 09/02/16 69.0 7.10 9.40
GILD 160902C00069500 C 09/02/16 69.5 6.80 8.90
GILD 160902C00070000 C 09/02/16 70.0 6.50 8.40
GILD 160902C00070500 C 09/02/16 70.5 7.65 7.75
GILD 160902C00071000 C 09/02/16 71.0 7.15 7.25
GILD 160902C00071500 C 09/02/16 71.5 6.65 6.75
GILD 160902C00072000 C 09/02/16 72.0 6.15 6.25
GILD 160902C00072500 C 09/02/16 72.5 5.65 5.80
GILD 160902C00073000 C 09/02/16 73.0 5.15 5.30
GILD 160902C00073500 C 09/02/16 73.5 4.65 4.80
GILD 160902C00074000 C 09/02/16 74.0 4.15 4.30
GILD 160902C00074500 C 09/02/16 74.5 3.65 3.80
GILD 160902C00075000 C 09/02/16 75.0 3.15 3.30
GILD 160902C00075500 C 09/02/16 75.5 2.73 2.79
GILD 160902C00076000 C 09/02/16 76.0 2.27 2.31
GILD 160902C00076500 C 09/02/16 76.5 1.82 1.86
GILD 160902C00077000 C 09/02/16 77.0 1.40 1.43
GILD 160902C00077500 C 09/02/16 77.5 1.02 1.05
GILD 160902C00078000 C 09/02/16 78.0 0.71 0.72
GILD 160902C00078500 C 09/02/16 78.5 0.46 0.47
GILD 160902C00079000 C 09/02/16 79.0 0.27 0.29
GILD 160902C00079500 C 09/02/16 79.5 0.15 0.17
GILD 160902C00080000 C 09/02/16 80.0 0.08 0.10
GILD 160902C00080500 C 09/02/16 80.5 0.05 0.06
GILD 160902C00081000 C 09/02/16 81.0 0.03 0.04
GILD 160902C00081500 C 09/02/16 81.5 0.02 0.03
GILD 160902C00082000 C 09/02/16 82.0 0.02 0.03
GILD 160902C00082500 C 09/02/16 82.5 0.01 0.02
GILD 160902C00083000 C 09/02/16 83.0 0.01 0.02
GILD 160902C00083500 C 09/02/16 83.5 0.01 0.02
GILD 160902C00084000 C 09/02/16 84.0 0.00 0.02
GILD 160902C00084500 C 09/02/16 84.5 0.00 0.13
GILD 160902C00085000 C 09/02/16 85.0 0.00 0.16
GILD 160902C00085500 C 09/02/16 85.5 0.00 0.36
GILD 160902C00086000 C 09/02/16 86.0 0.00 0.32
GILD 160902C00086500 C 09/02/16 86.5 0.00 0.29
GILD 160902C00087000 C 09/02/16 87.0 0.00 0.27
GILD 160902C00087500 C 09/02/16 87.5 0.00 0.09
GILD 160902C00088000 C 09/02/16 88.0 0.00 0.21
GILD 160902C00088500 C 09/02/16 88.5 0.00 0.18
GILD 160902C00089000 C 09/02/16 89.0 0.00 0.17
GILD 160902C00089500 C 09/02/16 89.5 0.00 0.17
GILD 160902C00090000 C 09/02/16 90.0 0.00 0.15
GILD 160902C00090500 C 09/02/16 90.5 0.00 0.14
GILD 160902C00091000 C 09/02/16 91.0 0.00 0.14
GILD 160902C00091500 C 09/02/16 91.5 0.00 0.14
GILD 160902C00092000 C 09/02/16 92.0 0.00 0.14
GILD 160902C00092500 C 09/02/16 92.5 0.00 0.04
GILD 160902C00093000 C 09/02/16 93.0 0.00 0.04
GILD 160902C00093500 C 09/02/16 93.5 0.00 0.04
GILD 160902C00094000 C 09/02/16 94.0 0.00 0.04
GILD 160902C00095000 C 09/02/16 95.0 0.00 0.02
GILD 160902C00096000 C 09/02/16 96.0 0.00 0.02
GILD 160902C00100000 C 09/02/16 100.0 0.00 0.02
GILD 160902C00105000 C 09/02/16 105.0 0.00 0.02
GILD 160902P00065000 P 09/02/16 65.0 0.00 0.03
GILD 160902P00066500 P 09/02/16 66.5 0.00 0.05
GILD 160902P00067000 P 09/02/16 67.0 0.00 0.17
GILD 160902P00067500 P 09/02/16 67.5 0.00 0.20
GILD 160902P00068000 P 09/02/16 68.0 0.00 0.22
GILD 160902P00068500 P 09/02/16 68.5 0.00 0.25
GILD 160902P00069000 P 09/02/16 69.0 0.00 0.29
GILD 160902P00069500 P 09/02/16 69.5 0.00 0.35
GILD 160902P00070000 P 09/02/16 70.0 0.00 0.05
GILD 160902P00070500 P 09/02/16 70.5 0.00 0.02
GILD 160902P00071000 P 09/02/16 71.0 0.00 0.02
GILD 160902P00071500 P 09/02/16 71.5 0.00 0.02
GILD 160902P00072000 P 09/02/16 72.0 0.00 0.02
GILD 160902P00072500 P 09/02/16 72.5 0.00 0.03
GILD 160902P00073000 P 09/02/16 73.0 0.01 0.02
GILD 160902P00073500 P 09/02/16 73.5 0.01 0.03
GILD 160902P00074000 P 09/02/16 74.0 0.02 0.03
GILD 160902P00074500 P 09/02/16 74.5 0.02 0.04
GILD 160902P00075000 P 09/02/16 75.0 0.03 0.05
GILD 160902P00075500 P 09/02/16 75.5 0.05 0.07
GILD 160902P00076000 P 09/02/16 76.0 0.08 0.09
GILD 160902P00076500 P 09/02/16 76.5 0.13 0.14
GILD 160902P00077000 P 09/02/16 77.0 0.20 0.21
GILD 160902P00077500 P 09/02/16 77.5 0.32 0.33
GILD 160902P00078000 P 09/02/16 78.0 0.50 0.51
GILD 160902P00078500 P 09/02/16 78.5 0.74 0.76
GILD 160902P00079000 P 09/02/16 79.0 1.06 1.08
GILD 160902P00079500 P 09/02/16 79.5 1.43 1.47
GILD 160902P00080000 P 09/02/16 80.0 1.86 1.91
GILD 160902P00080500 P 09/02/16 80.5 2.32 2.37
GILD 160902P00081000 P 09/02/16 81.0 2.80 2.85
GILD 160902P00081500 P 09/02/16 81.5 3.25 3.40
GILD 160902P00082000 P 09/02/16 82.0 3.75 3.90
GILD 160902P00082500 P 09/02/16 82.5 4.25 4.40
GILD 160902P00083000 P 09/02/16 83.0 4.75 4.90
GILD 160902P00083500 P 09/02/16 83.5 5.25 5.40
GILD 160902P00084000 P 09/02/16 84.0 5.75 5.90
GILD 160902P00084500 P 09/02/16 84.5 6.25 6.40
GILD 160902P00085000 P 09/02/16 85.0 6.75 6.90
GILD 160902P00085500 P 09/02/16 85.5 6.25 7.40
GILD 160902P00086000 P 09/02/16 86.0 7.75 8.00
GILD 160902P00086500 P 09/02/16 86.5 8.20 8.55
GILD 160902P00087000 P 09/02/16 87.0 8.70 8.90
GILD 160902P00087500 P 09/02/16 87.5 7.45 9.50
GILD 160902P00088000 P 09/02/16 88.0 7.95 9.95
GILD 160902P00088500 P 09/02/16 88.5 10.25 10.45
GILD 160902P00089000 P 09/02/16 89.0 8.80 10.90
GILD 160902P00089500 P 09/02/16 89.5 9.55 11.45
GILD 160902P00090000 P 09/02/16 90.0 9.80 11.90
GILD 160902P00090500 P 09/02/16 90.5 10.45 12.45
GILD 160902P00091000 P 09/02/16 91.0 10.80 12.95
GILD 160902P00091500 P 09/02/16 91.5 11.45 13.45
GILD 160902P00092000 P 09/02/16 92.0 11.75 16.00
GILD 160902P00092500 P 09/02/16 92.5 12.30 14.45
GILD 160902P00093000 P 09/02/16 93.0 12.80 14.95
GILD 160902P00093500 P 09/02/16 93.5 13.30 15.45
GILD 160902P00094000 P 09/02/16 94.0 13.80 16.40
GILD 160902P00095000 P 09/02/16 95.0 14.80 16.95
GILD 160902P00096000 P 09/02/16 96.0 15.85 17.95
GILD 160902P00100000 P 09/02/16 100.0 19.80 21.95
GILD 160902P00105000 P 09/02/16 105.0 24.75 29.00
GILD 160909C00065000 C 09/09/16 65.0 11.05 15.05
GILD 160909C00066500 C 09/09/16 66.5 9.55 11.95
GILD 160909C00067000 C 09/09/16 67.0 9.50 11.40
GILD 160909C00067500 C 09/09/16 67.5 9.00 10.90
GILD 160909C00068000 C 09/09/16 68.0 9.35 10.45
GILD 160909C00068500 C 09/09/16 68.5 8.90 10.00
GILD 160909C00069000 C 09/09/16 69.0 8.35 9.40
GILD 160909C00069500 C 09/09/16 69.5 7.85 8.90
GILD 160909C00070000 C 09/09/16 70.0 6.05 8.40
GILD 160909C00070500 C 09/09/16 70.5 6.80 7.90
GILD 160909C00071000 C 09/09/16 71.0 7.20 7.35
GILD 160909C00071500 C 09/09/16 71.5 6.70 6.85
GILD 160909C00072000 C 09/09/16 72.0 6.20 6.35
GILD 160909C00072500 C 09/09/16 72.5 5.70 5.90
GILD 160909C00073000 C 09/09/16 73.0 5.25 5.40
GILD 160909C00073500 C 09/09/16 73.5 4.75 4.90
GILD 160909C00074000 C 09/09/16 74.0 4.30 4.40
GILD 160909C00074500 C 09/09/16 74.5 3.80 3.95
GILD 160909C00075000 C 09/09/16 75.0 3.35 3.50
GILD 160909C00075500 C 09/09/16 75.5 2.98 3.05
GILD 160909C00076000 C 09/09/16 76.0 2.56 2.59
GILD 160909C00076500 C 09/09/16 76.5 2.16 2.20
GILD 160909C00077000 C 09/09/16 77.0 1.79 1.82
GILD 160909C00077500 C 09/09/16 77.5 1.46 1.49
GILD 160909C00078000 C 09/09/16 78.0 1.17 1.19
GILD 160909C00078500 C 09/09/16 78.5 0.91 0.94
GILD 160909C00079000 C 09/09/16 79.0 0.71 0.73
GILD 160909C00079500 C 09/09/16 79.5 0.54 0.56
GILD 160909C00080000 C 09/09/16 80.0 0.41 0.43
GILD 160909C00080500 C 09/09/16 80.5 0.30 0.33
GILD 160909C00081000 C 09/09/16 81.0 0.23 0.25
GILD 160909C00081500 C 09/09/16 81.5 0.17 0.20
GILD 160909C00082000 C 09/09/16 82.0 0.13 0.16
GILD 160909C00082500 C 09/09/16 82.5 0.10 0.14
GILD 160909C00083000 C 09/09/16 83.0 0.06 0.14
GILD 160909C00083500 C 09/09/16 83.5 0.05 0.15
GILD 160909C00084000 C 09/09/16 84.0 0.06 0.11
GILD 160909C00084500 C 09/09/16 84.5 0.00 0.48
GILD 160909C00085000 C 09/09/16 85.0 0.03 0.09
GILD 160909C00085500 C 09/09/16 85.5 0.04 0.06
GILD 160909C00086000 C 09/09/16 86.0 0.00 0.43
GILD 160909C00086500 C 09/09/16 86.5 0.00 0.42
GILD 160909C00087000 C 09/09/16 87.0 0.00 0.41
GILD 160909C00087500 C 09/09/16 87.5 0.00 0.09
GILD 160909C00088000 C 09/09/16 88.0 0.00 0.41
GILD 160909C00088500 C 09/09/16 88.5 0.00 0.39
GILD 160909C00089000 C 09/09/16 89.0 0.00 0.39
GILD 160909C00090000 C 09/09/16 90.0 0.00 0.24
GILD 160909C00091000 C 09/09/16 91.0 0.00 0.35
GILD 160909C00092000 C 09/09/16 92.0 0.00 0.32
GILD 160909C00093000 C 09/09/16 93.0 0.00 0.29
GILD 160909C00094000 C 09/09/16 94.0 0.00 0.26
GILD 160909C00095000 C 09/09/16 95.0 0.00 0.20
GILD 160909C00100000 C 09/09/16 100.0 0.00 0.15
GILD 160909C00105000 C 09/09/16 105.0 0.00 0.04
GILD 160909P00065000 P 09/09/16 65.0 0.00 0.12
GILD 160909P00066500 P 09/09/16 66.5 0.00 0.38
GILD 160909P00067000 P 09/09/16 67.0 0.00 0.40
GILD 160909P00067500 P 09/09/16 67.5 0.00 0.05
GILD 160909P00068000 P 09/09/16 68.0 0.00 0.43
GILD 160909P00068500 P 09/09/16 68.5 0.00 0.48
GILD 160909P00069000 P 09/09/16 69.0 0.00 0.48
GILD 160909P00069500 P 09/09/16 69.5 0.00 0.50
GILD 160909P00070000 P 09/09/16 70.0 0.00 0.14
GILD 160909P00070500 P 09/09/16 70.5 0.00 0.50
GILD 160909P00071000 P 09/09/16 71.0 0.00 0.50
GILD 160909P00071500 P 09/09/16 71.5 0.06 0.19
GILD 160909P00072000 P 09/09/16 72.0 0.00 0.49
GILD 160909P00072500 P 09/09/16 72.5 0.01 0.35
GILD 160909P00073000 P 09/09/16 73.0 0.05 0.19
GILD 160909P00073500 P 09/09/16 73.5 0.11 0.14
GILD 160909P00074000 P 09/09/16 74.0 0.12 0.18
GILD 160909P00074500 P 09/09/16 74.5 0.17 0.20
GILD 160909P00075000 P 09/09/16 75.0 0.21 0.23
GILD 160909P00075500 P 09/09/16 75.5 0.26 0.29
GILD 160909P00076000 P 09/09/16 76.0 0.34 0.36
GILD 160909P00076500 P 09/09/16 76.5 0.44 0.46
GILD 160909P00077000 P 09/09/16 77.0 0.57 0.59
GILD 160909P00077500 P 09/09/16 77.5 0.74 0.76
GILD 160909P00078000 P 09/09/16 78.0 0.94 0.96
GILD 160909P00078500 P 09/09/16 78.5 1.19 1.21
GILD 160909P00079000 P 09/09/16 79.0 1.47 1.51
GILD 160909P00079500 P 09/09/16 79.5 1.80 1.84
GILD 160909P00080000 P 09/09/16 80.0 2.17 2.21
GILD 160909P00080500 P 09/09/16 80.5 2.57 2.61
GILD 160909P00081000 P 09/09/16 81.0 2.99 3.05
GILD 160909P00081500 P 09/09/16 81.5 3.40 3.60
GILD 160909P00082000 P 09/09/16 82.0 3.85 4.00
GILD 160909P00082500 P 09/09/16 82.5 4.35 4.45
GILD 160909P00083000 P 09/09/16 83.0 4.80 4.95
GILD 160909P00083500 P 09/09/16 83.5 5.30 5.45
GILD 160909P00084000 P 09/09/16 84.0 5.80 5.90
GILD 160909P00084500 P 09/09/16 84.5 6.30 6.40
GILD 160909P00085000 P 09/09/16 85.0 6.80 6.90
GILD 160909P00085500 P 09/09/16 85.5 7.25 7.40
GILD 160909P00086000 P 09/09/16 86.0 7.75 7.90
GILD 160909P00086500 P 09/09/16 86.5 6.65 9.20
GILD 160909P00087000 P 09/09/16 87.0 7.25 9.65
GILD 160909P00087500 P 09/09/16 87.5 8.85 9.55
GILD 160909P00088000 P 09/09/16 88.0 8.75 10.15
GILD 160909P00088500 P 09/09/16 88.5 9.80 10.80
GILD 160909P00089000 P 09/09/16 89.0 9.55 11.00
GILD 160909P00090000 P 09/09/16 90.0 10.05 12.05
GILD 160909P00091000 P 09/09/16 91.0 10.95 14.85
GILD 160909P00092000 P 09/09/16 92.0 11.90 14.65
GILD 160909P00093000 P 09/09/16 93.0 12.75 15.05
GILD 160909P00094000 P 09/09/16 94.0 14.10 17.20
GILD 160909P00095000 P 09/09/16 95.0 15.05 18.65
GILD 160909P00100000 P 09/09/16 100.0 19.80 23.65
GILD 160909P00105000 P 09/09/16 105.0 24.75 29.00
GILD 160916C00045000 C 09/16/16 45.0 32.10 33.40
GILD 160916C00047500 C 09/16/16 47.5 29.60 30.85
GILD 160916C00050000 C 09/16/16 50.0 26.50 28.65
GILD 160916C00055000 C 09/16/16 55.0 21.50 23.35
GILD 160916C00060000 C 09/16/16 60.0 17.00 18.60
GILD 160916C00065000 C 09/16/16 65.0 12.45 13.40
GILD 160916C00067500 C 09/16/16 67.5 9.90 10.85
GILD 160916C00068000 C 09/16/16 68.0 9.40 10.35
GILD 160916C00068500 C 09/16/16 68.5 8.90 9.85
GILD 160916C00069000 C 09/16/16 69.0 8.40 9.35
GILD 160916C00069500 C 09/16/16 69.5 7.90 8.85
GILD 160916C00070000 C 09/16/16 70.0 7.50 8.35
GILD 160916C00070500 C 09/16/16 70.5 7.65 7.85
GILD 160916C00071000 C 09/16/16 71.0 7.20 7.35
GILD 160916C00071500 C 09/16/16 71.5 6.75 6.85
GILD 160916C00072000 C 09/16/16 72.0 6.25 6.40
GILD 160916C00072500 C 09/16/16 72.5 5.75 5.90
GILD 160916C00073000 C 09/16/16 73.0 5.25 5.45
GILD 160916C00073500 C 09/16/16 73.5 4.80 4.95
GILD 160916C00074000 C 09/16/16 74.0 4.40 4.50
GILD 160916C00074500 C 09/16/16 74.5 3.95 4.05
GILD 160916C00075000 C 09/16/16 75.0 3.55 3.60
GILD 160916C00075500 C 09/16/16 75.5 3.10 3.20
GILD 160916C00076000 C 09/16/16 76.0 2.74 2.77
GILD 160916C00076500 C 09/16/16 76.5 2.37 2.40
GILD 160916C00077000 C 09/16/16 77.0 2.03 2.06
GILD 160916C00077500 C 09/16/16 77.5 1.72 1.75
GILD 160916C00078000 C 09/16/16 78.0 1.44 1.46
GILD 160916C00078500 C 09/16/16 78.5 1.20 1.22
GILD 160916C00079000 C 09/16/16 79.0 0.99 1.01
GILD 160916C00079500 C 09/16/16 79.5 0.81 0.83
GILD 160916C00080000 C 09/16/16 80.0 0.67 0.68
GILD 160916C00080500 C 09/16/16 80.5 0.54 0.56
GILD 160916C00081000 C 09/16/16 81.0 0.44 0.45
GILD 160916C00081500 C 09/16/16 81.5 0.36 0.38
GILD 160916C00082000 C 09/16/16 82.0 0.30 0.32
GILD 160916C00082500 C 09/16/16 82.5 0.25 0.26
GILD 160916C00083000 C 09/16/16 83.0 0.21 0.22
GILD 160916C00083500 C 09/16/16 83.5 0.18 0.19
GILD 160916C00084000 C 09/16/16 84.0 0.15 0.16
GILD 160916C00084500 C 09/16/16 84.5 0.13 0.14
GILD 160916C00085000 C 09/16/16 85.0 0.11 0.12
GILD 160916C00085500 C 09/16/16 85.5 0.10 0.11
GILD 160916C00086000 C 09/16/16 86.0 0.09 0.10
GILD 160916C00086500 C 09/16/16 86.5 0.08 0.09
GILD 160916C00087000 C 09/16/16 87.0 0.07 0.08
GILD 160916C00087500 C 09/16/16 87.5 0.06 0.08
GILD 160916C00088000 C 09/16/16 88.0 0.06 0.07
GILD 160916C00088500 C 09/16/16 88.5 0.05 0.29
GILD 160916C00089000 C 09/16/16 89.0 0.00 0.20
GILD 160916C00089500 C 09/16/16 89.5 0.00 0.39
GILD 160916C00090000 C 09/16/16 90.0 0.05 0.07
GILD 160916C00090500 C 09/16/16 90.5 0.00 0.35
GILD 160916C00091000 C 09/16/16 91.0 0.00 0.35
GILD 160916C00091500 C 09/16/16 91.5 0.00 0.35
GILD 160916C00092000 C 09/16/16 92.0 0.00 0.34
GILD 160916C00092500 C 09/16/16 92.5 0.02 0.17
GILD 160916C00093000 C 09/16/16 93.0 0.00 0.32
GILD 160916C00093500 C 09/16/16 93.5 0.00 0.31
GILD 160916C00094000 C 09/16/16 94.0 0.00 0.31
GILD 160916C00095000 C 09/16/16 95.0 0.01 0.10
GILD 160916C00096000 C 09/16/16 96.0 0.00 0.26
GILD 160916C00097000 C 09/16/16 97.0 0.00 0.24
GILD 160916C00097500 C 09/16/16 97.5 0.00 0.05
GILD 160916C00098000 C 09/16/16 98.0 0.00 0.22
GILD 160916C00099000 C 09/16/16 99.0 0.00 0.20
GILD 160916C00100000 C 09/16/16 100.0 0.01 0.11
GILD 160916C00105000 C 09/16/16 105.0 0.00 0.13
GILD 160916C00110000 C 09/16/16 110.0 0.02 0.12
GILD 160916C00115000 C 09/16/16 115.0 0.01 0.04
GILD 160916C00120000 C 09/16/16 120.0 0.01 0.04
GILD 160916C00125000 C 09/16/16 125.0 0.00 0.02
GILD 160916P00045000 P 09/16/16 45.0 0.00 0.01
GILD 160916P00047500 P 09/16/16 47.5 0.00 0.02
GILD 160916P00050000 P 09/16/16 50.0 0.00 0.01
GILD 160916P00055000 P 09/16/16 55.0 0.00 0.03
GILD 160916P00060000 P 09/16/16 60.0 0.00 0.07
GILD 160916P00065000 P 09/16/16 65.0 0.00 0.06
GILD 160916P00067500 P 09/16/16 67.5 0.05 0.06
GILD 160916P00068000 P 09/16/16 68.0 0.05 0.07
GILD 160916P00068500 P 09/16/16 68.5 0.06 0.08
GILD 160916P00069000 P 09/16/16 69.0 0.07 0.08
GILD 160916P00069500 P 09/16/16 69.5 0.08 0.09
GILD 160916P00070000 P 09/16/16 70.0 0.09 0.10
GILD 160916P00070500 P 09/16/16 70.5 0.10 0.12
GILD 160916P00071000 P 09/16/16 71.0 0.12 0.13
GILD 160916P00071500 P 09/16/16 71.5 0.14 0.15
GILD 160916P00072000 P 09/16/16 72.0 0.16 0.18
GILD 160916P00072500 P 09/16/16 72.5 0.20 0.21
GILD 160916P00073000 P 09/16/16 73.0 0.23 0.25
GILD 160916P00073500 P 09/16/16 73.5 0.28 0.30
GILD 160916P00074000 P 09/16/16 74.0 0.34 0.35
GILD 160916P00074500 P 09/16/16 74.5 0.41 0.43
GILD 160916P00075000 P 09/16/16 75.0 0.50 0.52
GILD 160916P00075500 P 09/16/16 75.5 0.61 0.62
GILD 160916P00076000 P 09/16/16 76.0 0.74 0.75
GILD 160916P00076500 P 09/16/16 76.5 0.90 0.91
GILD 160916P00077000 P 09/16/16 77.0 1.08 1.10
GILD 160916P00077500 P 09/16/16 77.5 1.29 1.31
GILD 160916P00078000 P 09/16/16 78.0 1.54 1.56
GILD 160916P00078500 P 09/16/16 78.5 1.81 1.84
GILD 160916P00079000 P 09/16/16 79.0 2.12 2.15
GILD 160916P00079500 P 09/16/16 79.5 2.46 2.49
GILD 160916P00080000 P 09/16/16 80.0 2.82 2.86
GILD 160916P00080500 P 09/16/16 80.5 3.20 3.30
GILD 160916P00081000 P 09/16/16 81.0 3.60 3.70
GILD 160916P00081500 P 09/16/16 81.5 4.00 4.15
GILD 160916P00082000 P 09/16/16 82.0 4.45 4.60
GILD 160916P00082500 P 09/16/16 82.5 4.90 5.00
GILD 160916P00083000 P 09/16/16 83.0 5.35 5.50
GILD 160916P00083500 P 09/16/16 83.5 5.85 5.95
GILD 160916P00084000 P 09/16/16 84.0 6.30 6.45
GILD 160916P00084500 P 09/16/16 84.5 6.80 6.90
GILD 160916P00085000 P 09/16/16 85.0 7.30 7.40
GILD 160916P00085500 P 09/16/16 85.5 7.75 7.90
GILD 160916P00086000 P 09/16/16 86.0 7.85 8.60
GILD 160916P00086500 P 09/16/16 86.5 8.35 9.25
GILD 160916P00087000 P 09/16/16 87.0 8.60 9.50
GILD 160916P00087500 P 09/16/16 87.5 9.05 10.15
GILD 160916P00088000 P 09/16/16 88.0 9.80 10.70
GILD 160916P00088500 P 09/16/16 88.5 10.30 11.15
GILD 160916P00089000 P 09/16/16 89.0 10.75 11.65
GILD 160916P00089500 P 09/16/16 89.5 11.30 12.15
GILD 160916P00090000 P 09/16/16 90.0 11.05 12.60
GILD 160916P00090500 P 09/16/16 90.5 10.60 13.30
GILD 160916P00091000 P 09/16/16 91.0 11.05 13.65
GILD 160916P00091500 P 09/16/16 91.5 11.95 14.15
GILD 160916P00092000 P 09/16/16 92.0 12.45 14.65
GILD 160916P00092500 P 09/16/16 92.5 14.00 15.15
GILD 160916P00093000 P 09/16/16 93.0 12.95 15.65
GILD 160916P00093500 P 09/16/16 93.5 13.40 17.50
GILD 160916P00094000 P 09/16/16 94.0 14.00 18.10
GILD 160916P00095000 P 09/16/16 95.0 15.00 17.65
GILD 160916P00096000 P 09/16/16 96.0 16.00 18.70
GILD 160916P00097000 P 09/16/16 97.0 17.95 19.80
GILD 160916P00097500 P 09/16/16 97.5 17.50 21.55
GILD 160916P00098000 P 09/16/16 98.0 18.10 22.05
GILD 160916P00099000 P 09/16/16 99.0 19.10 23.10
GILD 160916P00100000 P 09/16/16 100.0 20.10 24.05
GILD 160916P00105000 P 09/16/16 105.0 25.10 29.05
GILD 160916P00110000 P 09/16/16 110.0 30.10 33.40
GILD 160916P00115000 P 09/16/16 115.0 35.10 39.05
GILD 160916P00120000 P 09/16/16 120.0 40.10 43.90
GILD 160916P00125000 P 09/16/16 125.0 45.10 48.75
GILD 160923C00065000 C 09/23/16 65.0 11.45 13.55
GILD 160923C00067500 C 09/23/16 67.5 9.90 10.85
GILD 160923C00070000 C 09/23/16 70.0 7.45 8.80
GILD 160923C00072000 C 09/23/16 72.0 6.30 6.45
GILD 160923C00072500 C 09/23/16 72.5 5.80 5.95
GILD 160923C00073000 C 09/23/16 73.0 5.35 5.50
GILD 160923C00073500 C 09/23/16 73.5 4.90 5.05
GILD 160923C00074000 C 09/23/16 74.0 4.50 4.60
GILD 160923C00074500 C 09/23/16 74.5 4.05 4.15
GILD 160923C00075000 C 09/23/16 75.0 3.65 3.75
GILD 160923C00075500 C 09/23/16 75.5 3.25 3.35
GILD 160923C00076000 C 09/23/16 76.0 2.92 2.97
GILD 160923C00076500 C 09/23/16 76.5 2.57 2.61
GILD 160923C00077000 C 09/23/16 77.0 2.25 2.28
GILD 160923C00077500 C 09/23/16 77.5 1.96 1.98
GILD 160923C00078000 C 09/23/16 78.0 1.68 1.71
GILD 160923C00078500 C 09/23/16 78.5 1.44 1.47
GILD 160923C00079000 C 09/23/16 79.0 1.23 1.26
GILD 160923C00079500 C 09/23/16 79.5 1.05 1.08
GILD 160923C00080000 C 09/23/16 80.0 0.89 0.91
GILD 160923C00080500 C 09/23/16 80.5 0.74 0.78
GILD 160923C00081000 C 09/23/16 81.0 0.63 0.66
GILD 160923C00081500 C 09/23/16 81.5 0.53 0.56
GILD 160923C00082000 C 09/23/16 82.0 0.44 0.48
GILD 160923C00082500 C 09/23/16 82.5 0.37 0.41
GILD 160923C00083000 C 09/23/16 83.0 0.31 0.35
GILD 160923C00083500 C 09/23/16 83.5 0.27 0.30
GILD 160923C00084000 C 09/23/16 84.0 0.23 0.27
GILD 160923C00084500 C 09/23/16 84.5 0.19 0.24
GILD 160923C00085000 C 09/23/16 85.0 0.17 0.22
GILD 160923C00085500 C 09/23/16 85.5 0.10 0.33
GILD 160923C00086000 C 09/23/16 86.0 0.06 0.37
GILD 160923C00086500 C 09/23/16 86.5 0.00 0.50
GILD 160923C00087000 C 09/23/16 87.0 0.00 0.50
GILD 160923C00088000 C 09/23/16 88.0 0.00 0.50
GILD 160923C00088500 C 09/23/16 88.5 0.00 0.50
GILD 160923C00090000 C 09/23/16 90.0 0.00 0.24
GILD 160923C00095000 C 09/23/16 95.0 0.00 0.37
GILD 160923C00100000 C 09/23/16 100.0 0.00 0.29
GILD 160923C00105000 C 09/23/16 105.0 0.00 0.21
GILD 160923P00065000 P 09/23/16 65.0 0.00 0.11
GILD 160923P00067500 P 09/23/16 67.5 0.00 0.25
GILD 160923P00070000 P 09/23/16 70.0 0.16 0.25
GILD 160923P00072000 P 09/23/16 72.0 0.28 0.33
GILD 160923P00072500 P 09/23/16 72.5 0.33 0.37
GILD 160923P00073000 P 09/23/16 73.0 0.38 0.42
GILD 160923P00073500 P 09/23/16 73.5 0.45 0.48
GILD 160923P00074000 P 09/23/16 74.0 0.53 0.56
GILD 160923P00074500 P 09/23/16 74.5 0.63 0.65
GILD 160923P00075000 P 09/23/16 75.0 0.74 0.76
GILD 160923P00075500 P 09/23/16 75.5 0.86 0.89
GILD 160923P00076000 P 09/23/16 76.0 1.01 1.04
GILD 160923P00076500 P 09/23/16 76.5 1.18 1.21
GILD 160923P00077000 P 09/23/16 77.0 1.37 1.40
GILD 160923P00077500 P 09/23/16 77.5 1.59 1.62
GILD 160923P00078000 P 09/23/16 78.0 1.84 1.87
GILD 160923P00078500 P 09/23/16 78.5 2.11 2.14
GILD 160923P00079000 P 09/23/16 79.0 2.40 2.44
GILD 160923P00079500 P 09/23/16 79.5 2.72 2.77
GILD 160923P00080000 P 09/23/16 80.0 3.05 3.15
GILD 160923P00080500 P 09/23/16 80.5 3.40 3.50
GILD 160923P00081000 P 09/23/16 81.0 3.80 3.90
GILD 160923P00081500 P 09/23/16 81.5 4.20 4.30
GILD 160923P00082000 P 09/23/16 82.0 4.60 4.75
GILD 160923P00082500 P 09/23/16 82.5 5.05 5.15
GILD 160923P00083000 P 09/23/16 83.0 5.50 5.65
GILD 160923P00083500 P 09/23/16 83.5 5.95 6.10
GILD 160923P00084000 P 09/23/16 84.0 6.40 6.60
GILD 160923P00084500 P 09/23/16 84.5 6.85 7.00
GILD 160923P00085000 P 09/23/16 85.0 7.35 7.50
GILD 160923P00085500 P 09/23/16 85.5 7.80 7.95
GILD 160923P00086000 P 09/23/16 86.0 7.90 8.65
GILD 160923P00086500 P 09/23/16 86.5 8.35 9.30
GILD 160923P00087000 P 09/23/16 87.0 8.90 9.75
GILD 160923P00088000 P 09/23/16 88.0 9.85 10.60
GILD 160923P00088500 P 09/23/16 88.5 10.30 11.15
GILD 160923P00090000 P 09/23/16 90.0 10.20 13.90
GILD 160923P00095000 P 09/23/16 95.0 15.20 19.00
GILD 160923P00100000 P 09/23/16 100.0 20.45 24.40
GILD 160923P00105000 P 09/23/16 105.0 25.50 28.85
GILD 160930C00065000 C 09/30/16 65.0 11.50 13.45
GILD 160930C00070000 C 09/30/16 70.0 7.50 8.75
GILD 160930C00071500 C 09/30/16 71.5 6.80 6.95
GILD 160930C00072000 C 09/30/16 72.0 6.30 6.50
GILD 160930C00072500 C 09/30/16 72.5 5.85 6.05
GILD 160930C00073000 C 09/30/16 73.0 5.40 5.60
GILD 160930C00073500 C 09/30/16 73.5 4.90 5.15
GILD 160930C00074000 C 09/30/16 74.0 4.50 4.75
GILD 160930C00074500 C 09/30/16 74.5 4.05 4.35
GILD 160930C00075000 C 09/30/16 75.0 3.65 3.95
GILD 160930C00075500 C 09/30/16 75.5 3.25 3.55
GILD 160930C00076000 C 09/30/16 76.0 3.00 3.20
GILD 160930C00076500 C 09/30/16 76.5 2.79 2.83
GILD 160930C00077000 C 09/30/16 77.0 2.47 2.52
GILD 160930C00077500 C 09/30/16 77.5 2.19 2.23
GILD 160930C00078000 C 09/30/16 78.0 1.94 1.96
GILD 160930C00078500 C 09/30/16 78.5 1.70 1.73
GILD 160930C00079000 C 09/30/16 79.0 1.49 1.52
GILD 160930C00079500 C 09/30/16 79.5 1.29 1.32
GILD 160930C00080000 C 09/30/16 80.0 1.12 1.16
GILD 160930C00080500 C 09/30/16 80.5 0.98 1.01
GILD 160930C00081000 C 09/30/16 81.0 0.84 0.88
GILD 160930C00081500 C 09/30/16 81.5 0.73 0.77
GILD 160930C00082000 C 09/30/16 82.0 0.62 0.67
GILD 160930C00082500 C 09/30/16 82.5 0.54 0.58
GILD 160930C00083000 C 09/30/16 83.0 0.45 0.50
GILD 160930C00083500 C 09/30/16 83.5 0.38 0.44
GILD 160930C00084000 C 09/30/16 84.0 0.33 0.39
GILD 160930C00084500 C 09/30/16 84.5 0.29 0.36
GILD 160930C00085000 C 09/30/16 85.0 0.23 0.36
GILD 160930C00085500 C 09/30/16 85.5 0.15 0.44
GILD 160930C00086000 C 09/30/16 86.0 0.08 0.50
GILD 160930C00090000 C 09/30/16 90.0 0.07 0.19
GILD 160930P00065000 P 09/30/16 65.0 0.00 0.23
GILD 160930P00070000 P 09/30/16 70.0 0.20 0.38
GILD 160930P00071500 P 09/30/16 71.5 0.35 0.40
GILD 160930P00072000 P 09/30/16 72.0 0.40 0.44
GILD 160930P00072500 P 09/30/16 72.5 0.46 0.50
GILD 160930P00073000 P 09/30/16 73.0 0.54 0.58
GILD 160930P00073500 P 09/30/16 73.5 0.62 0.66
GILD 160930P00074000 P 09/30/16 74.0 0.72 0.76
GILD 160930P00074500 P 09/30/16 74.5 0.83 0.86
GILD 160930P00075000 P 09/30/16 75.0 0.95 0.99
GILD 160930P00075500 P 09/30/16 75.5 1.10 1.13
GILD 160930P00076000 P 09/30/16 76.0 1.26 1.29
GILD 160930P00076500 P 09/30/16 76.5 1.44 1.47
GILD 160930P00077000 P 09/30/16 77.0 1.64 1.67
GILD 160930P00077500 P 09/30/16 77.5 1.86 1.90
GILD 160930P00078000 P 09/30/16 78.0 2.11 2.14
GILD 160930P00078500 P 09/30/16 78.5 2.37 2.42
GILD 160930P00079000 P 09/30/16 79.0 2.67 2.72
GILD 160930P00079500 P 09/30/16 79.5 2.98 3.25
GILD 160930P00080000 P 09/30/16 80.0 3.30 3.55
GILD 160930P00080500 P 09/30/16 80.5 3.65 3.90
GILD 160930P00081000 P 09/30/16 81.0 4.00 4.25
GILD 160930P00081500 P 09/30/16 81.5 4.40 4.65
GILD 160930P00082000 P 09/30/16 82.0 4.80 5.00
GILD 160930P00082500 P 09/30/16 82.5 5.20 5.40
GILD 160930P00083000 P 09/30/16 83.0 5.60 5.80
GILD 160930P00083500 P 09/30/16 83.5 6.05 6.25
GILD 160930P00084000 P 09/30/16 84.0 6.50 6.70
GILD 160930P00084500 P 09/30/16 84.5 6.95 7.15
GILD 160930P00085000 P 09/30/16 85.0 7.40 7.60
GILD 160930P00085500 P 09/30/16 85.5 7.85 8.20
GILD 160930P00086000 P 09/30/16 86.0 7.95 8.90
GILD 160930P00090000 P 09/30/16 90.0 10.30 14.25
GILD 161007C00065000 C 10/07/16 65.0 11.80 13.55
GILD 161007C00070000 C 10/07/16 70.0 8.00 8.50
GILD 161007C00072000 C 10/07/16 72.0 6.40 6.55
GILD 161007C00072500 C 10/07/16 72.5 5.95 6.15
GILD 161007C00073000 C 10/07/16 73.0 5.45 5.70
GILD 161007C00073500 C 10/07/16 73.5 5.05 5.30
GILD 161007C00074000 C 10/07/16 74.0 4.60 4.90
GILD 161007C00074500 C 10/07/16 74.5 4.20 4.50
GILD 161007C00075000 C 10/07/16 75.0 3.80 4.10
GILD 161007C00075500 C 10/07/16 75.5 3.45 3.75
GILD 161007C00076000 C 10/07/16 76.0 3.10 3.40
GILD 161007C00076500 C 10/07/16 76.5 2.98 3.10
GILD 161007C00077000 C 10/07/16 77.0 2.68 2.75
GILD 161007C00077500 C 10/07/16 77.5 2.40 2.47
GILD 161007C00078000 C 10/07/16 78.0 2.15 2.20
GILD 161007C00078500 C 10/07/16 78.5 1.92 1.97
GILD 161007C00079000 C 10/07/16 79.0 1.71 1.75
GILD 161007C00079500 C 10/07/16 79.5 1.51 1.56
GILD 161007C00080000 C 10/07/16 80.0 1.33 1.38
GILD 161007C00080500 C 10/07/16 80.5 1.18 1.22
GILD 161007C00081000 C 10/07/16 81.0 1.04 1.08
GILD 161007C00081500 C 10/07/16 81.5 0.91 0.96
GILD 161007C00082000 C 10/07/16 82.0 0.80 0.85
GILD 161007C00082500 C 10/07/16 82.5 0.70 0.75
GILD 161007C00083000 C 10/07/16 83.0 0.62 0.66
GILD 161007C00083500 C 10/07/16 83.5 0.54 0.58
GILD 161007C00084000 C 10/07/16 84.0 0.46 0.52
GILD 161007C00084500 C 10/07/16 84.5 0.40 0.46
GILD 161007C00085000 C 10/07/16 85.0 0.36 0.41
GILD 161007C00085500 C 10/07/16 85.5 0.31 0.38
GILD 161007C00086000 C 10/07/16 86.0 0.18 0.43
GILD 161007C00086500 C 10/07/16 86.5 0.15 0.44
GILD 161007C00087000 C 10/07/16 87.0 0.12 0.50
GILD 161007C00087500 C 10/07/16 87.5 0.06 0.50
GILD 161007C00088000 C 10/07/16 88.0 0.03 0.50
GILD 161007C00088500 C 10/07/16 88.5 0.04 0.50
GILD 161007C00090000 C 10/07/16 90.0 0.01 0.24
GILD 161007P00065000 P 10/07/16 65.0 0.01 0.23
GILD 161007P00070000 P 10/07/16 70.0 0.30 0.37
GILD 161007P00072000 P 10/07/16 72.0 0.53 0.56
GILD 161007P00072500 P 10/07/16 72.5 0.60 0.64
GILD 161007P00073000 P 10/07/16 73.0 0.68 0.72
GILD 161007P00073500 P 10/07/16 73.5 0.77 0.81
GILD 161007P00074000 P 10/07/16 74.0 0.88 0.92
GILD 161007P00074500 P 10/07/16 74.5 1.00 1.04
GILD 161007P00075000 P 10/07/16 75.0 1.13 1.18
GILD 161007P00075500 P 10/07/16 75.5 1.28 1.33
GILD 161007P00076000 P 10/07/16 76.0 1.46 1.50
GILD 161007P00076500 P 10/07/16 76.5 1.64 1.69
GILD 161007P00077000 P 10/07/16 77.0 1.85 1.90
GILD 161007P00077500 P 10/07/16 77.5 2.07 2.13
GILD 161007P00078000 P 10/07/16 78.0 2.32 2.38
GILD 161007P00078500 P 10/07/16 78.5 2.58 2.64
GILD 161007P00079000 P 10/07/16 79.0 2.87 3.15
GILD 161007P00079500 P 10/07/16 79.5 3.15 3.45
GILD 161007P00080000 P 10/07/16 80.0 3.45 3.80
GILD 161007P00080500 P 10/07/16 80.5 3.80 4.10
GILD 161007P00081000 P 10/07/16 81.0 4.15 4.45
GILD 161007P00081500 P 10/07/16 81.5 4.55 4.80
GILD 161007P00082000 P 10/07/16 82.0 4.95 5.20
GILD 161007P00082500 P 10/07/16 82.5 5.35 5.60
GILD 161007P00083000 P 10/07/16 83.0 5.75 6.00
GILD 161007P00083500 P 10/07/16 83.5 6.15 6.40
GILD 161007P00084000 P 10/07/16 84.0 6.60 6.80
GILD 161007P00084500 P 10/07/16 84.5 7.05 7.25
GILD 161007P00085000 P 10/07/16 85.0 7.50 7.70
GILD 161007P00085500 P 10/07/16 85.5 7.80 8.45
GILD 161007P00086000 P 10/07/16 86.0 8.00 9.10
GILD 161007P00086500 P 10/07/16 86.5 8.45 9.45
GILD 161007P00087000 P 10/07/16 87.0 8.75 9.85
GILD 161007P00087500 P 10/07/16 87.5 9.35 10.40
GILD 161007P00088000 P 10/07/16 88.0 9.75 10.75
GILD 161007P00088500 P 10/07/16 88.5 9.05 11.40
GILD 161007P00090000 P 10/07/16 90.0 10.25 14.05
GILD 161021C00042500 C 10/21/16 42.5 33.85 37.75
GILD 161021C00045000 C 10/21/16 45.0 31.30 34.00
GILD 161021C00050000 C 10/21/16 50.0 26.30 30.30
GILD 161021C00055000 C 10/21/16 55.0 21.30 25.30
GILD 161021C00060000 C 10/21/16 60.0 16.30 20.15
GILD 161021C00065000 C 10/21/16 65.0 12.45 13.60
GILD 161021C00070000 C 10/21/16 70.0 8.05 8.60
GILD 161021C00072500 C 10/21/16 72.5 6.05 6.30
GILD 161021C00075000 C 10/21/16 75.0 4.30 4.40
GILD 161021C00077500 C 10/21/16 77.5 2.81 2.84
GILD 161021C00080000 C 10/21/16 80.0 1.73 1.75
GILD 161021C00082500 C 10/21/16 82.5 1.02 1.03
GILD 161021C00085000 C 10/21/16 85.0 0.59 0.61
GILD 161021C00087500 C 10/21/16 87.5 0.35 0.37
GILD 161021C00090000 C 10/21/16 90.0 0.21 0.23
GILD 161021C00092500 C 10/21/16 92.5 0.14 0.16
GILD 161021C00095000 C 10/21/16 95.0 0.10 0.11
GILD 161021C00097500 C 10/21/16 97.5 0.07 0.11
GILD 161021C00100000 C 10/21/16 100.0 0.02 0.17
GILD 161021C00105000 C 10/21/16 105.0 0.00 0.43
GILD 161021C00110000 C 10/21/16 110.0 0.00 0.40
GILD 161021C00115000 C 10/21/16 115.0 0.00 0.24
GILD 161021C00120000 C 10/21/16 120.0 0.00 0.19
GILD 161021P00042500 P 10/21/16 42.5 0.00 0.16
GILD 161021P00045000 P 10/21/16 45.0 0.00 0.20
GILD 161021P00050000 P 10/21/16 50.0 0.00 0.37
GILD 161021P00055000 P 10/21/16 55.0 0.00 0.42
GILD 161021P00060000 P 10/21/16 60.0 0.06 0.09
GILD 161021P00065000 P 10/21/16 65.0 0.16 0.18
GILD 161021P00070000 P 10/21/16 70.0 0.47 0.49
GILD 161021P00072500 P 10/21/16 72.5 0.84 0.86
GILD 161021P00075000 P 10/21/16 75.0 1.47 1.49
GILD 161021P00077500 P 10/21/16 77.5 2.46 2.48
GILD 161021P00080000 P 10/21/16 80.0 3.85 3.90
GILD 161021P00082500 P 10/21/16 82.5 5.60 5.75
GILD 161021P00085000 P 10/21/16 85.0 7.70 8.15
GILD 161021P00087500 P 10/21/16 87.5 9.50 10.55
GILD 161021P00090000 P 10/21/16 90.0 11.55 13.10
GILD 161021P00092500 P 10/21/16 92.5 13.05 16.80
GILD 161021P00095000 P 10/21/16 95.0 15.25 18.75
GILD 161021P00097500 P 10/21/16 97.5 17.70 21.70
GILD 161021P00100000 P 10/21/16 100.0 20.20 24.25
GILD 161021P00105000 P 10/21/16 105.0 25.25 29.20
GILD 161021P00110000 P 10/21/16 110.0 30.15 34.15
GILD 161021P00115000 P 10/21/16 115.0 35.15 39.15
GILD 161021P00120000 P 10/21/16 120.0 40.15 44.15
GILD 161118C00045000 C 11/18/16 45.0 31.50 33.95
GILD 161118C00047500 C 11/18/16 47.5 29.55 31.45
GILD 161118C00050000 C 11/18/16 50.0 26.50 28.95
GILD 161118C00055000 C 11/18/16 55.0 21.50 23.95
GILD 161118C00060000 C 11/18/16 60.0 17.50 18.90
GILD 161118C00065000 C 11/18/16 65.0 12.75 14.45
GILD 161118C00070000 C 11/18/16 70.0 9.00 9.20
GILD 161118C00072500 C 11/18/16 72.5 6.90 7.60
GILD 161118C00075000 C 11/18/16 75.0 5.35 5.60
GILD 161118C00077500 C 11/18/16 77.5 4.00 4.15
GILD 161118C00080000 C 11/18/16 80.0 2.96 2.99
GILD 161118C00082500 C 11/18/16 82.5 2.08 2.10
GILD 161118C00085000 C 11/18/16 85.0 1.42 1.44
GILD 161118C00087500 C 11/18/16 87.5 0.95 0.96
GILD 161118C00090000 C 11/18/16 90.0 0.63 0.65
GILD 161118C00092500 C 11/18/16 92.5 0.42 0.43
GILD 161118C00095000 C 11/18/16 95.0 0.27 0.28
GILD 161118C00097500 C 11/18/16 97.5 0.17 0.20
GILD 161118C00100000 C 11/18/16 100.0 0.12 0.14
GILD 161118C00105000 C 11/18/16 105.0 0.05 0.08
GILD 161118C00110000 C 11/18/16 110.0 0.02 0.27
GILD 161118C00115000 C 11/18/16 115.0 0.01 0.10
GILD 161118C00120000 C 11/18/16 120.0 0.00 0.19
GILD 161118C00125000 C 11/18/16 125.0 0.00 0.14
GILD 161118C00130000 C 11/18/16 130.0 0.00 0.20
GILD 161118C00135000 C 11/18/16 135.0 0.00 0.26
GILD 161118P00045000 P 11/18/16 45.0 0.00 0.45
GILD 161118P00047500 P 11/18/16 47.5 0.00 0.30
GILD 161118P00050000 P 11/18/16 50.0 0.00 0.13
GILD 161118P00055000 P 11/18/16 55.0 0.10 0.14
GILD 161118P00060000 P 11/18/16 60.0 0.25 0.28
GILD 161118P00065000 P 11/18/16 65.0 0.55 0.57
GILD 161118P00070000 P 11/18/16 70.0 1.22 1.24
GILD 161118P00072500 P 11/18/16 72.5 1.81 1.84
GILD 161118P00075000 P 11/18/16 75.0 2.63 2.65
GILD 161118P00077500 P 11/18/16 77.5 3.70 3.75
GILD 161118P00080000 P 11/18/16 80.0 5.05 5.10
GILD 161118P00082500 P 11/18/16 82.5 6.60 6.80
GILD 161118P00085000 P 11/18/16 85.0 8.45 8.65
GILD 161118P00087500 P 11/18/16 87.5 10.50 11.35
GILD 161118P00090000 P 11/18/16 90.0 11.95 13.55
GILD 161118P00092500 P 11/18/16 92.5 14.20 15.45
GILD 161118P00095000 P 11/18/16 95.0 15.40 18.25
GILD 161118P00097500 P 11/18/16 97.5 17.85 20.65
GILD 161118P00100000 P 11/18/16 100.0 20.25 24.10
GILD 161118P00105000 P 11/18/16 105.0 25.20 28.85
GILD 161118P00110000 P 11/18/16 110.0 30.20 33.20
GILD 161118P00115000 P 11/18/16 115.0 35.20 38.95
GILD 161118P00120000 P 11/18/16 120.0 40.45 43.95
GILD 161118P00125000 P 11/18/16 125.0 45.15 48.95
GILD 161118P00130000 P 11/18/16 130.0 50.15 53.95
GILD 161118P00135000 P 11/18/16 135.0 55.15 58.95
GILD 170120C00042500 C 01/20/17 42.5 33.80 37.80
GILD 170120C00045000 C 01/20/17 45.0 31.20 35.10
GILD 170120C00047500 C 01/20/17 47.5 28.80 32.85
GILD 170120C00050000 C 01/20/17 50.0 27.55 28.85
GILD 170120C00055000 C 01/20/17 55.0 21.40 25.45
GILD 170120C00060000 C 01/20/17 60.0 17.70 19.50
GILD 170120C00065000 C 01/20/17 65.0 13.15 14.85
GILD 170120C00070000 C 01/20/17 70.0 9.95 10.25
GILD 170120C00072500 C 01/20/17 72.5 8.20 8.35
GILD 170120C00075000 C 01/20/17 75.0 6.60 6.75
GILD 170120C00077500 C 01/20/17 77.5 5.25 5.40
GILD 170120C00080000 C 01/20/17 80.0 4.05 4.15
GILD 170120C00082500 C 01/20/17 82.5 3.10 3.25
GILD 170120C00085000 C 01/20/17 85.0 2.36 2.43
GILD 170120C00087500 C 01/20/17 87.5 1.77 1.84
GILD 170120C00090000 C 01/20/17 90.0 1.30 1.37
GILD 170120C00092500 C 01/20/17 92.5 0.96 1.03
GILD 170120C00095000 C 01/20/17 95.0 0.72 0.77
GILD 170120C00097500 C 01/20/17 97.5 0.56 0.58
GILD 170120C00100000 C 01/20/17 100.0 0.43 0.45
GILD 170120C00105000 C 01/20/17 105.0 0.24 0.27
GILD 170120C00110000 C 01/20/17 110.0 0.15 0.18
GILD 170120C00115000 C 01/20/17 115.0 0.10 0.15
GILD 170120C00120000 C 01/20/17 120.0 0.07 0.11
GILD 170120C00125000 C 01/20/17 125.0 0.04 0.11
GILD 170120C00130000 C 01/20/17 130.0 0.04 0.30
GILD 170120C00135000 C 01/20/17 135.0 0.01 0.50
GILD 170120C00140000 C 01/20/17 140.0 0.00 0.19
GILD 170120C00145000 C 01/20/17 145.0 0.00 0.05
GILD 170120C00150000 C 01/20/17 150.0 0.00 0.03
GILD 170120C00155000 C 01/20/17 155.0 0.00 0.40
GILD 170120C00160000 C 01/20/17 160.0 0.00 0.03
GILD 170120C00165000 C 01/20/17 165.0 0.00 0.34
GILD 170120C00170000 C 01/20/17 170.0 0.00 0.05
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.28
GILD 170120C00180000 C 01/20/17 180.0 0.00 0.24
GILD 170120P00042500 P 01/20/17 42.5 0.21 0.23
GILD 170120P00045000 P 01/20/17 45.0 0.24 0.27
GILD 170120P00047500 P 01/20/17 47.5 0.29 0.31
GILD 170120P00050000 P 01/20/17 50.0 0.34 0.37
GILD 170120P00055000 P 01/20/17 55.0 0.49 0.56
GILD 170120P00060000 P 01/20/17 60.0 0.81 0.84
GILD 170120P00065000 P 01/20/17 65.0 1.37 1.43
GILD 170120P00070000 P 01/20/17 70.0 2.36 2.44
GILD 170120P00072500 P 01/20/17 72.5 3.05 3.20
GILD 170120P00075000 P 01/20/17 75.0 4.00 4.15
GILD 170120P00077500 P 01/20/17 77.5 5.10 5.20
GILD 170120P00080000 P 01/20/17 80.0 6.45 6.60
GILD 170120P00082500 P 01/20/17 82.5 8.00 8.20
GILD 170120P00085000 P 01/20/17 85.0 9.50 9.95
GILD 170120P00087500 P 01/20/17 87.5 11.40 11.85
GILD 170120P00090000 P 01/20/17 90.0 13.15 14.15
GILD 170120P00092500 P 01/20/17 92.5 15.35 16.45
GILD 170120P00095000 P 01/20/17 95.0 17.60 18.60
GILD 170120P00097500 P 01/20/17 97.5 19.70 20.85
GILD 170120P00100000 P 01/20/17 100.0 22.40 23.35
GILD 170120P00105000 P 01/20/17 105.0 25.60 29.55
GILD 170120P00110000 P 01/20/17 110.0 32.00 33.65
GILD 170120P00115000 P 01/20/17 115.0 35.45 39.45
GILD 170120P00120000 P 01/20/17 120.0 40.35 44.40
GILD 170120P00125000 P 01/20/17 125.0 45.40 49.15
GILD 170120P00130000 P 01/20/17 130.0 50.35 54.35
GILD 170120P00135000 P 01/20/17 135.0 55.30 59.40
GILD 170120P00140000 P 01/20/17 140.0 60.30 64.30
GILD 170120P00145000 P 01/20/17 145.0 65.30 69.35
GILD 170120P00150000 P 01/20/17 150.0 70.20 74.25
GILD 170120P00155000 P 01/20/17 155.0 75.20 79.25
GILD 170120P00160000 P 01/20/17 160.0 80.20 84.30
GILD 170120P00165000 P 01/20/17 165.0 85.20 89.30
GILD 170120P00170000 P 01/20/17 170.0 90.15 94.20
GILD 170120P00175000 P 01/20/17 175.0 95.15 99.20
GILD 170120P00180000 P 01/20/17 180.0 100.15 104.25
GILD 170217C00042500 C 02/17/17 42.5 34.00 37.80
GILD 170217C00045000 C 02/17/17 45.0 31.50 35.25
GILD 170217C00047500 C 02/17/17 47.5 28.90 32.85
GILD 170217C00050000 C 02/17/17 50.0 26.45 29.75
GILD 170217C00055000 C 02/17/17 55.0 21.60 25.55
GILD 170217C00060000 C 02/17/17 60.0 17.85 19.75
GILD 170217C00065000 C 02/17/17 65.0 13.55 15.25
GILD 170217C00070000 C 02/17/17 70.0 10.25 11.20
GILD 170217C00072500 C 02/17/17 72.5 8.20 9.45
GILD 170217C00075000 C 02/17/17 75.0 6.70 7.55
GILD 170217C00077500 C 02/17/17 77.5 5.90 6.05
GILD 170217C00080000 C 02/17/17 80.0 4.75 4.85
GILD 170217C00082500 C 02/17/17 82.5 3.75 3.85
GILD 170217C00085000 C 02/17/17 85.0 2.95 3.05
GILD 170217C00087500 C 02/17/17 87.5 2.29 2.36
GILD 170217C00090000 C 02/17/17 90.0 1.76 1.82
GILD 170217C00092500 C 02/17/17 92.5 1.36 1.41
GILD 170217C00095000 C 02/17/17 95.0 1.05 1.08
GILD 170217C00097500 C 02/17/17 97.5 0.80 0.83
GILD 170217C00100000 C 02/17/17 100.0 0.61 0.64
GILD 170217C00105000 C 02/17/17 105.0 0.35 0.39
GILD 170217C00110000 C 02/17/17 110.0 0.19 0.25
GILD 170217C00115000 C 02/17/17 115.0 0.11 0.18
GILD 170217C00120000 C 02/17/17 120.0 0.05 0.28
GILD 170217C00125000 C 02/17/17 125.0 0.00 0.25
GILD 170217P00042500 P 02/17/17 42.5 0.23 0.26
GILD 170217P00045000 P 02/17/17 45.0 0.28 0.31
GILD 170217P00047500 P 02/17/17 47.5 0.33 0.37
GILD 170217P00050000 P 02/17/17 50.0 0.40 0.45
GILD 170217P00055000 P 02/17/17 55.0 0.63 0.70
GILD 170217P00060000 P 02/17/17 60.0 1.04 1.11
GILD 170217P00065000 P 02/17/17 65.0 1.78 1.82
GILD 170217P00070000 P 02/17/17 70.0 2.91 2.97
GILD 170217P00072500 P 02/17/17 72.5 3.70 3.80
GILD 170217P00075000 P 02/17/17 75.0 4.60 4.75
GILD 170217P00077500 P 02/17/17 77.5 5.75 5.85
GILD 170217P00080000 P 02/17/17 80.0 6.80 7.25
GILD 170217P00082500 P 02/17/17 82.5 8.25 8.75
GILD 170217P00085000 P 02/17/17 85.0 9.90 10.60
GILD 170217P00087500 P 02/17/17 87.5 11.70 12.55
GILD 170217P00090000 P 02/17/17 90.0 13.50 15.00
GILD 170217P00092500 P 02/17/17 92.5 15.55 17.15
GILD 170217P00095000 P 02/17/17 95.0 17.70 19.30
GILD 170217P00097500 P 02/17/17 97.5 19.90 21.60
GILD 170217P00100000 P 02/17/17 100.0 22.20 23.95
GILD 170217P00105000 P 02/17/17 105.0 25.70 29.50
GILD 170217P00110000 P 02/17/17 110.0 30.50 34.35
GILD 170217P00115000 P 02/17/17 115.0 35.45 39.35
GILD 170217P00120000 P 02/17/17 120.0 40.40 44.25
GILD 170217P00125000 P 02/17/17 125.0 45.40 49.25
GILD 170616C00042500 C 06/16/17 42.5 34.00 37.80
GILD 170616C00045000 C 06/16/17 45.0 31.45 35.35
GILD 170616C00047500 C 06/16/17 47.5 29.00 32.95
GILD 170616C00050000 C 06/16/17 50.0 26.60 30.55
GILD 170616C00055000 C 06/16/17 55.0 22.55 24.85
GILD 170616C00060000 C 06/16/17 60.0 18.50 20.35
GILD 170616C00065000 C 06/16/17 65.0 14.40 16.35
GILD 170616C00070000 C 06/16/17 70.0 10.95 12.50
GILD 170616C00072500 C 06/16/17 72.5 9.60 10.80
GILD 170616C00075000 C 06/16/17 75.0 8.50 9.30
GILD 170616C00077500 C 06/16/17 77.5 7.45 7.65
GILD 170616C00080000 C 06/16/17 80.0 6.30 6.45
GILD 170616C00082500 C 06/16/17 82.5 5.25 5.40
GILD 170616C00085000 C 06/16/17 85.0 4.40 4.50
GILD 170616C00087500 C 06/16/17 87.5 3.60 3.75
GILD 170616C00090000 C 06/16/17 90.0 2.96 3.05
GILD 170616C00095000 C 06/16/17 95.0 1.97 2.04
GILD 170616C00100000 C 06/16/17 100.0 1.28 1.39
GILD 170616C00105000 C 06/16/17 105.0 0.84 0.93
GILD 170616C00110000 C 06/16/17 110.0 0.55 0.63
GILD 170616C00115000 C 06/16/17 115.0 0.35 0.43
GILD 170616C00120000 C 06/16/17 120.0 0.22 0.31
GILD 170616P00042500 P 06/16/17 42.5 0.50 0.59
GILD 170616P00045000 P 06/16/17 45.0 0.64 0.68
GILD 170616P00047500 P 06/16/17 47.5 0.75 0.82
GILD 170616P00050000 P 06/16/17 50.0 0.93 0.97
GILD 170616P00055000 P 06/16/17 55.0 1.38 1.44
GILD 170616P00060000 P 06/16/17 60.0 2.09 2.16
GILD 170616P00065000 P 06/16/17 65.0 3.15 3.25
GILD 170616P00070000 P 06/16/17 70.0 4.60 4.70
GILD 170616P00072500 P 06/16/17 72.5 5.50 5.60
GILD 170616P00075000 P 06/16/17 75.0 6.55 6.65
GILD 170616P00077500 P 06/16/17 77.5 7.45 8.20
GILD 170616P00080000 P 06/16/17 80.0 8.35 9.50
GILD 170616P00082500 P 06/16/17 82.5 10.15 10.90
GILD 170616P00085000 P 06/16/17 85.0 11.75 13.00
GILD 170616P00087500 P 06/16/17 87.5 13.40 14.75
GILD 170616P00090000 P 06/16/17 90.0 15.30 16.70
GILD 170616P00095000 P 06/16/17 95.0 19.10 20.75
GILD 170616P00100000 P 06/16/17 100.0 22.30 25.05
GILD 170616P00105000 P 06/16/17 105.0 27.90 29.60
GILD 170616P00110000 P 06/16/17 110.0 31.50 34.25
GILD 170616P00115000 P 06/16/17 115.0 35.95 39.80
GILD 170616P00120000 P 06/16/17 120.0 40.80 44.70
GILD 180119C00040000 C 01/19/18 40.0 36.10 40.50
GILD 180119C00042500 C 01/19/18 42.5 33.70 38.00
GILD 180119C00045000 C 01/19/18 45.0 31.30 35.65
GILD 180119C00047500 C 01/19/18 47.5 29.85 32.45
GILD 180119C00050000 C 01/19/18 50.0 28.70 30.20
GILD 180119C00055000 C 01/19/18 55.0 24.40 25.85
GILD 180119C00060000 C 01/19/18 60.0 20.15 21.70
GILD 180119C00065000 C 01/19/18 65.0 16.50 18.10
GILD 180119C00070000 C 01/19/18 70.0 13.85 14.90
GILD 180119C00072500 C 01/19/18 72.5 11.65 13.05
GILD 180119C00075000 C 01/19/18 75.0 11.05 11.70
GILD 180119C00077500 C 01/19/18 77.5 9.00 10.20
GILD 180119C00080000 C 01/19/18 80.0 8.80 9.00
GILD 180119C00082500 C 01/19/18 82.5 7.35 8.10
GILD 180119C00085000 C 01/19/18 85.0 6.80 7.15
GILD 180119C00087500 C 01/19/18 87.5 5.75 6.40
GILD 180119C00090000 C 01/19/18 90.0 5.10 5.50
GILD 180119C00092500 C 01/19/18 92.5 4.30 4.95
GILD 180119C00095000 C 01/19/18 95.0 4.00 4.25
GILD 180119C00097500 C 01/19/18 97.5 2.75 3.80
GILD 180119C00100000 C 01/19/18 100.0 3.00 3.25
GILD 180119C00105000 C 01/19/18 105.0 2.29 2.62
GILD 180119C00110000 C 01/19/18 110.0 1.55 2.20
GILD 180119C00115000 C 01/19/18 115.0 1.20 1.80
GILD 180119C00120000 C 01/19/18 120.0 1.00 1.50
GILD 180119C00125000 C 01/19/18 125.0 0.75 1.27
GILD 180119C00130000 C 01/19/18 130.0 0.48 1.14
GILD 180119C00135000 C 01/19/18 135.0 0.37 1.03
GILD 180119C00140000 C 01/19/18 140.0 0.34 0.99
GILD 180119C00145000 C 01/19/18 145.0 0.23 0.77
GILD 180119C00150000 C 01/19/18 150.0 0.10 0.55
GILD 180119C00155000 C 01/19/18 155.0 0.00 0.53
GILD 180119C00160000 C 01/19/18 160.0 0.09 0.47
GILD 180119P00040000 P 01/19/18 40.0 0.77 1.30
GILD 180119P00042500 P 01/19/18 42.5 0.90 1.55
GILD 180119P00045000 P 01/19/18 45.0 1.00 1.80
GILD 180119P00047500 P 01/19/18 47.5 1.33 2.28
GILD 180119P00050000 P 01/19/18 50.0 1.70 2.20
GILD 180119P00055000 P 01/19/18 55.0 2.84 3.10
GILD 180119P00060000 P 01/19/18 60.0 3.85 4.05
GILD 180119P00065000 P 01/19/18 65.0 5.30 5.65
GILD 180119P00070000 P 01/19/18 70.0 6.50 7.45
GILD 180119P00072500 P 01/19/18 72.5 8.10 8.50
GILD 180119P00075000 P 01/19/18 75.0 8.70 9.80
GILD 180119P00077500 P 01/19/18 77.5 10.00 11.00
GILD 180119P00080000 P 01/19/18 80.0 11.40 12.50
GILD 180119P00082500 P 01/19/18 82.5 12.80 13.65
GILD 180119P00085000 P 01/19/18 85.0 14.35 15.50
GILD 180119P00087500 P 01/19/18 87.5 16.00 17.60
GILD 180119P00090000 P 01/19/18 90.0 17.75 19.45
GILD 180119P00092500 P 01/19/18 92.5 19.50 21.15
GILD 180119P00095000 P 01/19/18 95.0 21.20 23.25
GILD 180119P00097500 P 01/19/18 97.5 23.20 25.25
GILD 180119P00100000 P 01/19/18 100.0 25.05 27.20
GILD 180119P00105000 P 01/19/18 105.0 29.25 31.55
GILD 180119P00110000 P 01/19/18 110.0 33.60 35.90
GILD 180119P00115000 P 01/19/18 115.0 38.15 40.40
GILD 180119P00120000 P 01/19/18 120.0 42.85 45.10
GILD 180119P00125000 P 01/19/18 125.0 46.50 50.45
GILD 180119P00130000 P 01/19/18 130.0 51.50 55.40
GILD 180119P00135000 P 01/19/18 135.0 56.30 60.20
GILD 180119P00140000 P 01/19/18 140.0 61.10 65.00
GILD 180119P00145000 P 01/19/18 145.0 65.70 69.80
GILD 180119P00150000 P 01/19/18 150.0 70.70 74.80
GILD 180119P00155000 P 01/19/18 155.0 75.50 79.50
GILD 180119P00160000 P 01/19/18 160.0 80.50 84.50

OPRA data is delayed 15 minutes.