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 Sep 30 2016 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 161007C00065000 C 10/07/16 65.0 12.50 16.30
GILD 161007C00067500 C 10/07/16 67.5 9.95 13.80
GILD 161007C00069000 C 10/07/16 69.0 8.45 12.30
GILD 161007C00070000 C 10/07/16 70.0 7.25 11.30
GILD 161007C00070500 C 10/07/16 70.5 6.95 10.80
GILD 161007C00071000 C 10/07/16 71.0 6.55 8.60
GILD 161007C00071500 C 10/07/16 71.5 6.00 9.80
GILD 161007C00072000 C 10/07/16 72.0 5.50 9.35
GILD 161007C00072500 C 10/07/16 72.5 6.60 6.75
GILD 161007C00073000 C 10/07/16 73.0 6.10 6.25
GILD 161007C00073500 C 10/07/16 73.5 5.60 5.75
GILD 161007C00074000 C 10/07/16 74.0 5.10 5.25
GILD 161007C00074500 C 10/07/16 74.5 4.60 4.80
GILD 161007C00075000 C 10/07/16 75.0 4.15 4.30
GILD 161007C00075500 C 10/07/16 75.5 3.65 3.80
GILD 161007C00076000 C 10/07/16 76.0 3.20 3.35
GILD 161007C00076500 C 10/07/16 76.5 2.76 2.85
GILD 161007C00077000 C 10/07/16 77.0 2.33 2.42
GILD 161007C00077500 C 10/07/16 77.5 1.92 2.01
GILD 161007C00078000 C 10/07/16 78.0 1.53 1.63
GILD 161007C00078500 C 10/07/16 78.5 1.20 1.27
GILD 161007C00079000 C 10/07/16 79.0 0.91 0.98
GILD 161007C00079500 C 10/07/16 79.5 0.67 0.73
GILD 161007C00080000 C 10/07/16 80.0 0.48 0.54
GILD 161007C00080500 C 10/07/16 80.5 0.34 0.38
GILD 161007C00081000 C 10/07/16 81.0 0.22 0.27
GILD 161007C00081500 C 10/07/16 81.5 0.16 0.19
GILD 161007C00082000 C 10/07/16 82.0 0.10 0.17
GILD 161007C00082500 C 10/07/16 82.5 0.08 0.10
GILD 161007C00083000 C 10/07/16 83.0 0.06 0.07
GILD 161007C00083500 C 10/07/16 83.5 0.04 0.06
GILD 161007C00084000 C 10/07/16 84.0 0.03 0.05
GILD 161007C00084500 C 10/07/16 84.5 0.02 0.04
GILD 161007C00085000 C 10/07/16 85.0 0.02 0.04
GILD 161007C00085500 C 10/07/16 85.5 0.01 0.04
GILD 161007C00086000 C 10/07/16 86.0 0.01 0.17
GILD 161007C00086500 C 10/07/16 86.5 0.00 0.18
GILD 161007C00087000 C 10/07/16 87.0 0.00 0.17
GILD 161007C00087500 C 10/07/16 87.5 0.00 0.16
GILD 161007C00088000 C 10/07/16 88.0 0.00 0.15
GILD 161007C00088500 C 10/07/16 88.5 0.00 0.15
GILD 161007C00089000 C 10/07/16 89.0 0.00 0.14
GILD 161007C00090000 C 10/07/16 90.0 0.00 0.12
GILD 161007C00091000 C 10/07/16 91.0 0.00 0.11
GILD 161007C00092000 C 10/07/16 92.0 0.00 0.09
GILD 161007C00095000 C 10/07/16 95.0 0.00 0.08
GILD 161007C00100000 C 10/07/16 100.0 0.00 0.05
GILD 161007C00105000 C 10/07/16 105.0 0.00 0.02
GILD 161007P00065000 P 10/07/16 65.0 0.00 0.08
GILD 161007P00067500 P 10/07/16 67.5 0.00 0.13
GILD 161007P00069000 P 10/07/16 69.0 0.00 0.12
GILD 161007P00070000 P 10/07/16 70.0 0.00 0.04
GILD 161007P00070500 P 10/07/16 70.5 0.00 0.17
GILD 161007P00071000 P 10/07/16 71.0 0.02 0.05
GILD 161007P00071500 P 10/07/16 71.5 0.02 0.05
GILD 161007P00072000 P 10/07/16 72.0 0.02 0.06
GILD 161007P00072500 P 10/07/16 72.5 0.03 0.06
GILD 161007P00073000 P 10/07/16 73.0 0.03 0.07
GILD 161007P00073500 P 10/07/16 73.5 0.04 0.07
GILD 161007P00074000 P 10/07/16 74.0 0.05 0.08
GILD 161007P00074500 P 10/07/16 74.5 0.06 0.09
GILD 161007P00075000 P 10/07/16 75.0 0.07 0.10
GILD 161007P00075500 P 10/07/16 75.5 0.09 0.12
GILD 161007P00076000 P 10/07/16 76.0 0.11 0.15
GILD 161007P00076500 P 10/07/16 76.5 0.15 0.19
GILD 161007P00077000 P 10/07/16 77.0 0.22 0.25
GILD 161007P00077500 P 10/07/16 77.5 0.30 0.34
GILD 161007P00078000 P 10/07/16 78.0 0.42 0.46
GILD 161007P00078500 P 10/07/16 78.5 0.58 0.62
GILD 161007P00079000 P 10/07/16 79.0 0.79 0.81
GILD 161007P00079500 P 10/07/16 79.5 1.04 1.09
GILD 161007P00080000 P 10/07/16 80.0 1.34 1.39
GILD 161007P00080500 P 10/07/16 80.5 1.68 1.76
GILD 161007P00081000 P 10/07/16 81.0 2.08 2.16
GILD 161007P00081500 P 10/07/16 81.5 2.50 2.59
GILD 161007P00082000 P 10/07/16 82.0 2.95 3.05
GILD 161007P00082500 P 10/07/16 82.5 3.40 3.55
GILD 161007P00083000 P 10/07/16 83.0 3.85 4.05
GILD 161007P00083500 P 10/07/16 83.5 4.35 4.50
GILD 161007P00084000 P 10/07/16 84.0 4.85 5.00
GILD 161007P00084500 P 10/07/16 84.5 5.35 5.50
GILD 161007P00085000 P 10/07/16 85.0 5.85 6.00
GILD 161007P00085500 P 10/07/16 85.5 6.30 6.50
GILD 161007P00086000 P 10/07/16 86.0 4.75 8.10
GILD 161007P00086500 P 10/07/16 86.5 5.25 8.95
GILD 161007P00087000 P 10/07/16 87.0 5.75 9.15
GILD 161007P00087500 P 10/07/16 87.5 6.25 10.20
GILD 161007P00088000 P 10/07/16 88.0 6.95 10.55
GILD 161007P00088500 P 10/07/16 88.5 7.10 11.05
GILD 161007P00089000 P 10/07/16 89.0 7.95 11.80
GILD 161007P00090000 P 10/07/16 90.0 8.50 12.65
GILD 161007P00091000 P 10/07/16 91.0 9.50 13.80
GILD 161007P00092000 P 10/07/16 92.0 10.50 14.80
GILD 161007P00095000 P 10/07/16 95.0 14.00 17.80
GILD 161007P00100000 P 10/07/16 100.0 19.05 22.75
GILD 161007P00105000 P 10/07/16 105.0 23.50 27.75
GILD 161014C00065000 C 10/14/16 65.0 12.75 16.30
GILD 161014C00070000 C 10/14/16 70.0 7.55 11.35
GILD 161014C00070500 C 10/14/16 70.5 7.05 10.85
GILD 161014C00071000 C 10/14/16 71.0 8.10 8.30
GILD 161014C00071500 C 10/14/16 71.5 6.05 9.90
GILD 161014C00072000 C 10/14/16 72.0 5.55 9.40
GILD 161014C00072500 C 10/14/16 72.5 6.65 6.80
GILD 161014C00073000 C 10/14/16 73.0 6.15 6.35
GILD 161014C00073500 C 10/14/16 73.5 5.70 5.85
GILD 161014C00074000 C 10/14/16 74.0 5.20 5.35
GILD 161014C00074500 C 10/14/16 74.5 4.75 4.90
GILD 161014C00075000 C 10/14/16 75.0 4.30 4.45
GILD 161014C00075500 C 10/14/16 75.5 3.85 4.00
GILD 161014C00076000 C 10/14/16 76.0 3.40 3.55
GILD 161014C00076500 C 10/14/16 76.5 3.00 3.15
GILD 161014C00077000 C 10/14/16 77.0 2.60 2.70
GILD 161014C00077500 C 10/14/16 77.5 2.24 2.33
GILD 161014C00078000 C 10/14/16 78.0 1.89 1.97
GILD 161014C00078500 C 10/14/16 78.5 1.57 1.64
GILD 161014C00079000 C 10/14/16 79.0 1.29 1.36
GILD 161014C00079500 C 10/14/16 79.5 1.04 1.11
GILD 161014C00080000 C 10/14/16 80.0 0.83 0.90
GILD 161014C00080500 C 10/14/16 80.5 0.65 0.72
GILD 161014C00081000 C 10/14/16 81.0 0.51 0.58
GILD 161014C00081500 C 10/14/16 81.5 0.39 0.46
GILD 161014C00082000 C 10/14/16 82.0 0.33 0.37
GILD 161014C00082500 C 10/14/16 82.5 0.24 0.29
GILD 161014C00083000 C 10/14/16 83.0 0.18 0.24
GILD 161014C00083500 C 10/14/16 83.5 0.13 0.31
GILD 161014C00084000 C 10/14/16 84.0 0.11 0.17
GILD 161014C00084500 C 10/14/16 84.5 0.01 0.20
GILD 161014C00085000 C 10/14/16 85.0 0.04 0.12
GILD 161014C00086000 C 10/14/16 86.0 0.00 0.28
GILD 161014C00087000 C 10/14/16 87.0 0.00 0.22
GILD 161014C00087500 C 10/14/16 87.5 0.00 0.20
GILD 161014C00088000 C 10/14/16 88.0 0.00 0.11
GILD 161014C00090000 C 10/14/16 90.0 0.00 0.11
GILD 161014P00065000 P 10/14/16 65.0 0.00 0.16
GILD 161014P00070000 P 10/14/16 70.0 0.00 0.09
GILD 161014P00070500 P 10/14/16 70.5 0.00 0.26
GILD 161014P00071000 P 10/14/16 71.0 0.00 0.11
GILD 161014P00071500 P 10/14/16 71.5 0.00 0.21
GILD 161014P00072000 P 10/14/16 72.0 0.00 0.22
GILD 161014P00072500 P 10/14/16 72.5 0.00 0.23
GILD 161014P00073000 P 10/14/16 73.0 0.05 0.23
GILD 161014P00073500 P 10/14/16 73.5 0.10 0.20
GILD 161014P00074000 P 10/14/16 74.0 0.04 0.25
GILD 161014P00074500 P 10/14/16 74.5 0.00 0.31
GILD 161014P00075000 P 10/14/16 75.0 0.18 0.25
GILD 161014P00075500 P 10/14/16 75.5 0.23 0.32
GILD 161014P00076000 P 10/14/16 76.0 0.30 0.39
GILD 161014P00076500 P 10/14/16 76.5 0.38 0.43
GILD 161014P00077000 P 10/14/16 77.0 0.48 0.52
GILD 161014P00077500 P 10/14/16 77.5 0.60 0.64
GILD 161014P00078000 P 10/14/16 78.0 0.75 0.79
GILD 161014P00078500 P 10/14/16 78.5 0.93 0.98
GILD 161014P00079000 P 10/14/16 79.0 1.15 1.19
GILD 161014P00079500 P 10/14/16 79.5 1.40 1.45
GILD 161014P00080000 P 10/14/16 80.0 1.67 1.73
GILD 161014P00080500 P 10/14/16 80.5 1.99 2.07
GILD 161014P00081000 P 10/14/16 81.0 2.34 2.43
GILD 161014P00081500 P 10/14/16 81.5 2.72 2.82
GILD 161014P00082000 P 10/14/16 82.0 3.10 3.25
GILD 161014P00082500 P 10/14/16 82.5 3.55 3.70
GILD 161014P00083000 P 10/14/16 83.0 4.00 4.15
GILD 161014P00083500 P 10/14/16 83.5 4.45 4.60
GILD 161014P00084000 P 10/14/16 84.0 4.90 5.10
GILD 161014P00084500 P 10/14/16 84.5 5.40 5.55
GILD 161014P00085000 P 10/14/16 85.0 5.85 6.00
GILD 161014P00086000 P 10/14/16 86.0 4.75 8.60
GILD 161014P00087000 P 10/14/16 87.0 5.75 9.55
GILD 161014P00087500 P 10/14/16 87.5 6.25 10.05
GILD 161014P00088000 P 10/14/16 88.0 6.75 10.55
GILD 161014P00090000 P 10/14/16 90.0 8.75 12.35
GILD 161021C00042500 C 10/21/16 42.5 34.85 38.80
GILD 161021C00045000 C 10/21/16 45.0 32.85 36.30
GILD 161021C00050000 C 10/21/16 50.0 27.85 31.30
GILD 161021C00055000 C 10/21/16 55.0 22.80 26.30
GILD 161021C00060000 C 10/21/16 60.0 17.25 21.30
GILD 161021C00065000 C 10/21/16 65.0 12.50 16.00
GILD 161021C00070000 C 10/21/16 70.0 9.15 9.30
GILD 161021C00071000 C 10/21/16 71.0 6.60 10.40
GILD 161021C00071500 C 10/21/16 71.5 7.00 9.05
GILD 161021C00072000 C 10/21/16 72.0 6.45 8.60
GILD 161021C00072500 C 10/21/16 72.5 6.75 6.90
GILD 161021C00073000 C 10/21/16 73.0 6.25 6.40
GILD 161021C00073500 C 10/21/16 73.5 5.80 6.05
GILD 161021C00074000 C 10/21/16 74.0 5.25 5.60
GILD 161021C00074500 C 10/21/16 74.5 4.90 5.20
GILD 161021C00075000 C 10/21/16 75.0 4.45 4.60
GILD 161021C00075500 C 10/21/16 75.5 4.00 4.15
GILD 161021C00076000 C 10/21/16 76.0 3.60 3.75
GILD 161021C00076500 C 10/21/16 76.5 3.20 3.35
GILD 161021C00077000 C 10/21/16 77.0 2.87 2.97
GILD 161021C00077500 C 10/21/16 77.5 2.52 2.60
GILD 161021C00078000 C 10/21/16 78.0 2.19 2.26
GILD 161021C00078500 C 10/21/16 78.5 1.89 1.95
GILD 161021C00079000 C 10/21/16 79.0 1.61 1.67
GILD 161021C00079500 C 10/21/16 79.5 1.37 1.43
GILD 161021C00080000 C 10/21/16 80.0 1.15 1.21
GILD 161021C00080500 C 10/21/16 80.5 0.96 1.02
GILD 161021C00081000 C 10/21/16 81.0 0.79 0.85
GILD 161021C00081500 C 10/21/16 81.5 0.66 0.71
GILD 161021C00082000 C 10/21/16 82.0 0.54 0.60
GILD 161021C00082500 C 10/21/16 82.5 0.45 0.49
GILD 161021C00083000 C 10/21/16 83.0 0.37 0.40
GILD 161021C00083500 C 10/21/16 83.5 0.30 0.34
GILD 161021C00084000 C 10/21/16 84.0 0.26 0.29
GILD 161021C00084500 C 10/21/16 84.5 0.22 0.24
GILD 161021C00085000 C 10/21/16 85.0 0.18 0.21
GILD 161021C00085500 C 10/21/16 85.5 0.16 0.18
GILD 161021C00086000 C 10/21/16 86.0 0.14 0.15
GILD 161021C00087500 C 10/21/16 87.5 0.10 0.11
GILD 161021C00090000 C 10/21/16 90.0 0.05 0.07
GILD 161021C00092500 C 10/21/16 92.5 0.02 0.08
GILD 161021C00095000 C 10/21/16 95.0 0.01 0.05
GILD 161021C00097500 C 10/21/16 97.5 0.01 0.04
GILD 161021C00100000 C 10/21/16 100.0 0.00 0.08
GILD 161021C00105000 C 10/21/16 105.0 0.00 0.08
GILD 161021C00110000 C 10/21/16 110.0 0.00 0.03
GILD 161021C00115000 C 10/21/16 115.0 0.00 0.07
GILD 161021C00120000 C 10/21/16 120.0 0.00 0.04
GILD 161021P00042500 P 10/21/16 42.5 0.00 0.02
GILD 161021P00045000 P 10/21/16 45.0 0.00 0.02
GILD 161021P00050000 P 10/21/16 50.0 0.00 0.03
GILD 161021P00055000 P 10/21/16 55.0 0.00 0.05
GILD 161021P00060000 P 10/21/16 60.0 0.00 0.10
GILD 161021P00065000 P 10/21/16 65.0 0.01 0.05
GILD 161021P00070000 P 10/21/16 70.0 0.07 0.09
GILD 161021P00071000 P 10/21/16 71.0 0.09 0.12
GILD 161021P00071500 P 10/21/16 71.5 0.10 0.12
GILD 161021P00072000 P 10/21/16 72.0 0.12 0.14
GILD 161021P00072500 P 10/21/16 72.5 0.14 0.16
GILD 161021P00073000 P 10/21/16 73.0 0.17 0.19
GILD 161021P00073500 P 10/21/16 73.5 0.19 0.23
GILD 161021P00074000 P 10/21/16 74.0 0.24 0.26
GILD 161021P00074500 P 10/21/16 74.5 0.29 0.31
GILD 161021P00075000 P 10/21/16 75.0 0.35 0.37
GILD 161021P00075500 P 10/21/16 75.5 0.42 0.44
GILD 161021P00076000 P 10/21/16 76.0 0.50 0.53
GILD 161021P00076500 P 10/21/16 76.5 0.61 0.63
GILD 161021P00077000 P 10/21/16 77.0 0.73 0.76
GILD 161021P00077500 P 10/21/16 77.5 0.87 0.90
GILD 161021P00078000 P 10/21/16 78.0 1.04 1.07
GILD 161021P00078500 P 10/21/16 78.5 1.23 1.27
GILD 161021P00079000 P 10/21/16 79.0 1.46 1.50
GILD 161021P00079500 P 10/21/16 79.5 1.70 1.75
GILD 161021P00080000 P 10/21/16 80.0 1.98 2.03
GILD 161021P00080500 P 10/21/16 80.5 2.29 2.35
GILD 161021P00081000 P 10/21/16 81.0 2.63 2.70
GILD 161021P00081500 P 10/21/16 81.5 2.99 3.10
GILD 161021P00082000 P 10/21/16 82.0 3.35 3.45
GILD 161021P00082500 P 10/21/16 82.5 3.75 3.90
GILD 161021P00083000 P 10/21/16 83.0 4.15 4.30
GILD 161021P00083500 P 10/21/16 83.5 4.60 4.75
GILD 161021P00084000 P 10/21/16 84.0 4.95 5.20
GILD 161021P00084500 P 10/21/16 84.5 5.40 5.70
GILD 161021P00085000 P 10/21/16 85.0 5.95 6.10
GILD 161021P00085500 P 10/21/16 85.5 6.45 6.60
GILD 161021P00086000 P 10/21/16 86.0 6.90 7.05
GILD 161021P00087500 P 10/21/16 87.5 6.30 10.10
GILD 161021P00090000 P 10/21/16 90.0 9.20 12.55
GILD 161021P00092500 P 10/21/16 92.5 11.60 15.30
GILD 161021P00095000 P 10/21/16 95.0 14.45 17.80
GILD 161021P00097500 P 10/21/16 97.5 17.90 18.95
GILD 161021P00100000 P 10/21/16 100.0 19.45 22.75
GILD 161021P00105000 P 10/21/16 105.0 24.45 27.75
GILD 161021P00110000 P 10/21/16 110.0 29.40 32.75
GILD 161021P00115000 P 10/21/16 115.0 34.40 37.75
GILD 161021P00120000 P 10/21/16 120.0 39.45 42.75
GILD 161028C00065000 C 10/28/16 65.0 13.55 15.45
GILD 161028C00070000 C 10/28/16 70.0 7.80 11.70
GILD 161028C00071000 C 10/28/16 71.0 6.70 10.75
GILD 161028C00071500 C 10/28/16 71.5 7.05 9.10
GILD 161028C00072000 C 10/28/16 72.0 6.65 8.60
GILD 161028C00072500 C 10/28/16 72.5 6.15 8.15
GILD 161028C00073000 C 10/28/16 73.0 6.25 6.80
GILD 161028C00073500 C 10/28/16 73.5 5.70 6.45
GILD 161028C00074000 C 10/28/16 74.0 5.25 6.10
GILD 161028C00074500 C 10/28/16 74.5 4.75 5.75
GILD 161028C00075000 C 10/28/16 75.0 4.25 5.30
GILD 161028C00075500 C 10/28/16 75.5 4.00 4.45
GILD 161028C00076000 C 10/28/16 76.0 3.30 4.55
GILD 161028C00076500 C 10/28/16 76.5 3.20 4.30
GILD 161028C00077000 C 10/28/16 77.0 3.00 3.85
GILD 161028C00077500 C 10/28/16 77.5 2.51 3.10
GILD 161028C00078000 C 10/28/16 78.0 2.39 2.60
GILD 161028C00078500 C 10/28/16 78.5 2.08 2.29
GILD 161028C00079000 C 10/28/16 79.0 1.82 2.00
GILD 161028C00079500 C 10/28/16 79.5 1.59 1.71
GILD 161028C00080000 C 10/28/16 80.0 1.36 1.51
GILD 161028C00080500 C 10/28/16 80.5 1.16 1.31
GILD 161028C00081000 C 10/28/16 81.0 0.98 1.12
GILD 161028C00081500 C 10/28/16 81.5 0.82 0.97
GILD 161028C00082000 C 10/28/16 82.0 0.69 0.84
GILD 161028C00082500 C 10/28/16 82.5 0.57 0.72
GILD 161028C00083000 C 10/28/16 83.0 0.47 0.63
GILD 161028C00083500 C 10/28/16 83.5 0.39 0.62
GILD 161028C00084000 C 10/28/16 84.0 0.32 0.53
GILD 161028C00084500 C 10/28/16 84.5 0.26 0.74
GILD 161028C00085000 C 10/28/16 85.0 0.19 0.72
GILD 161028C00086000 C 10/28/16 86.0 0.15 0.59
GILD 161028C00087000 C 10/28/16 87.0 0.02 0.25
GILD 161028C00087500 C 10/28/16 87.5 0.00 0.45
GILD 161028C00088000 C 10/28/16 88.0 0.00 0.40
GILD 161028C00090000 C 10/28/16 90.0 0.00 0.29
GILD 161028C00095000 C 10/28/16 95.0 0.00 0.17
GILD 161028P00065000 P 10/28/16 65.0 0.00 0.15
GILD 161028P00070000 P 10/28/16 70.0 0.14 0.35
GILD 161028P00071000 P 10/28/16 71.0 0.08 0.49
GILD 161028P00071500 P 10/28/16 71.5 0.00 0.54
GILD 161028P00072000 P 10/28/16 72.0 0.06 0.57
GILD 161028P00072500 P 10/28/16 72.5 0.00 0.63
GILD 161028P00073000 P 10/28/16 73.0 0.10 0.68
GILD 161028P00073500 P 10/28/16 73.5 0.00 0.78
GILD 161028P00074000 P 10/28/16 74.0 0.32 0.74
GILD 161028P00074500 P 10/28/16 74.5 0.38 0.87
GILD 161028P00075000 P 10/28/16 75.0 0.48 0.64
GILD 161028P00075500 P 10/28/16 75.5 0.55 0.67
GILD 161028P00076000 P 10/28/16 76.0 0.66 0.77
GILD 161028P00076500 P 10/28/16 76.5 0.65 0.91
GILD 161028P00077000 P 10/28/16 77.0 0.92 1.03
GILD 161028P00077500 P 10/28/16 77.5 1.07 1.19
GILD 161028P00078000 P 10/28/16 78.0 1.23 1.37
GILD 161028P00078500 P 10/28/16 78.5 1.43 1.58
GILD 161028P00079000 P 10/28/16 79.0 1.65 1.80
GILD 161028P00079500 P 10/28/16 79.5 1.89 2.07
GILD 161028P00080000 P 10/28/16 80.0 2.15 2.36
GILD 161028P00080500 P 10/28/16 80.5 2.33 2.73
GILD 161028P00081000 P 10/28/16 81.0 2.77 3.05
GILD 161028P00081500 P 10/28/16 81.5 3.00 3.80
GILD 161028P00082000 P 10/28/16 82.0 3.45 4.10
GILD 161028P00082500 P 10/28/16 82.5 3.75 4.15
GILD 161028P00083000 P 10/28/16 83.0 4.05 4.65
GILD 161028P00083500 P 10/28/16 83.5 4.60 4.95
GILD 161028P00084000 P 10/28/16 84.0 5.05 5.55
GILD 161028P00084500 P 10/28/16 84.5 5.50 5.90
GILD 161028P00085000 P 10/28/16 85.0 6.00 6.30
GILD 161028P00086000 P 10/28/16 86.0 6.65 7.25
GILD 161028P00087000 P 10/28/16 87.0 7.00 8.55
GILD 161028P00087500 P 10/28/16 87.5 6.60 10.45
GILD 161028P00088000 P 10/28/16 88.0 6.90 10.90
GILD 161028P00090000 P 10/28/16 90.0 8.80 12.85
GILD 161028P00095000 P 10/28/16 95.0 13.75 17.80
GILD 161104C00065000 C 11/04/16 65.0 12.60 16.50
GILD 161104C00070000 C 11/04/16 70.0 8.60 10.95
GILD 161104C00072000 C 11/04/16 72.0 7.10 9.10
GILD 161104C00072500 C 11/04/16 72.5 6.65 8.65
GILD 161104C00073000 C 11/04/16 73.0 6.30 8.25
GILD 161104C00073500 C 11/04/16 73.5 6.10 7.10
GILD 161104C00074000 C 11/04/16 74.0 5.70 6.60
GILD 161104C00074500 C 11/04/16 74.5 5.30 6.20
GILD 161104C00075000 C 11/04/16 75.0 5.20 5.50
GILD 161104C00075500 C 11/04/16 75.5 4.55 5.40
GILD 161104C00076000 C 11/04/16 76.0 4.55 4.75
GILD 161104C00076500 C 11/04/16 76.5 4.25 4.40
GILD 161104C00077000 C 11/04/16 77.0 3.90 4.10
GILD 161104C00077500 C 11/04/16 77.5 3.55 4.00
GILD 161104C00078000 C 11/04/16 78.0 3.20 3.55
GILD 161104C00078500 C 11/04/16 78.5 3.05 3.45
GILD 161104C00079000 C 11/04/16 79.0 2.78 3.05
GILD 161104C00079500 C 11/04/16 79.5 2.54 2.64
GILD 161104C00080000 C 11/04/16 80.0 2.31 2.42
GILD 161104C00080500 C 11/04/16 80.5 2.09 2.19
GILD 161104C00081000 C 11/04/16 81.0 1.89 1.98
GILD 161104C00081500 C 11/04/16 81.5 1.68 1.79
GILD 161104C00082000 C 11/04/16 82.0 1.52 1.62
GILD 161104C00082500 C 11/04/16 82.5 1.36 1.47
GILD 161104C00083000 C 11/04/16 83.0 1.21 1.32
GILD 161104C00083500 C 11/04/16 83.5 1.07 1.19
GILD 161104C00084000 C 11/04/16 84.0 0.97 1.05
GILD 161104C00084500 C 11/04/16 84.5 0.85 0.96
GILD 161104C00085000 C 11/04/16 85.0 0.77 0.86
GILD 161104C00085500 C 11/04/16 85.5 0.66 0.76
GILD 161104C00086000 C 11/04/16 86.0 0.58 0.72
GILD 161104C00086500 C 11/04/16 86.5 0.52 0.62
GILD 161104C00087000 C 11/04/16 87.0 0.17 0.80
GILD 161104C00087500 C 11/04/16 87.5 0.00 0.86
GILD 161104C00088000 C 11/04/16 88.0 0.00 0.83
GILD 161104C00088500 C 11/04/16 88.5 0.00 0.81
GILD 161104C00089000 C 11/04/16 89.0 0.00 0.76
GILD 161104C00090000 C 11/04/16 90.0 0.05 0.39
GILD 161104C00095000 C 11/04/16 95.0 0.00 0.27
GILD 161104P00065000 P 11/04/16 65.0 0.00 0.40
GILD 161104P00070000 P 11/04/16 70.0 0.12 0.66
GILD 161104P00072000 P 11/04/16 72.0 0.26 0.68
GILD 161104P00072500 P 11/04/16 72.5 0.36 0.83
GILD 161104P00073000 P 11/04/16 73.0 0.72 0.80
GILD 161104P00073500 P 11/04/16 73.5 0.81 0.90
GILD 161104P00074000 P 11/04/16 74.0 0.90 1.01
GILD 161104P00074500 P 11/04/16 74.5 1.01 1.11
GILD 161104P00075000 P 11/04/16 75.0 1.14 1.23
GILD 161104P00075500 P 11/04/16 75.5 1.27 1.37
GILD 161104P00076000 P 11/04/16 76.0 1.42 1.51
GILD 161104P00076500 P 11/04/16 76.5 1.58 1.68
GILD 161104P00077000 P 11/04/16 77.0 1.76 1.84
GILD 161104P00077500 P 11/04/16 77.5 1.94 2.02
GILD 161104P00078000 P 11/04/16 78.0 2.14 2.23
GILD 161104P00078500 P 11/04/16 78.5 2.35 2.45
GILD 161104P00079000 P 11/04/16 79.0 2.58 2.69
GILD 161104P00079500 P 11/04/16 79.5 2.83 2.94
GILD 161104P00080000 P 11/04/16 80.0 3.10 3.35
GILD 161104P00080500 P 11/04/16 80.5 3.35 3.80
GILD 161104P00081000 P 11/04/16 81.0 3.60 4.10
GILD 161104P00081500 P 11/04/16 81.5 3.95 4.20
GILD 161104P00082000 P 11/04/16 82.0 4.20 4.85
GILD 161104P00082500 P 11/04/16 82.5 4.55 5.30
GILD 161104P00083000 P 11/04/16 83.0 4.90 5.55
GILD 161104P00083500 P 11/04/16 83.5 5.00 5.85
GILD 161104P00084000 P 11/04/16 84.0 5.75 5.90
GILD 161104P00084500 P 11/04/16 84.5 5.70 6.65
GILD 161104P00085000 P 11/04/16 85.0 6.50 6.85
GILD 161104P00085500 P 11/04/16 85.5 6.65 7.50
GILD 161104P00086000 P 11/04/16 86.0 6.45 8.15
GILD 161104P00086500 P 11/04/16 86.5 6.85 8.55
GILD 161104P00087000 P 11/04/16 87.0 7.25 9.00
GILD 161104P00087500 P 11/04/16 87.5 7.70 9.45
GILD 161104P00088000 P 11/04/16 88.0 8.15 9.90
GILD 161104P00088500 P 11/04/16 88.5 8.55 10.35
GILD 161104P00089000 P 11/04/16 89.0 9.05 10.85
GILD 161104P00090000 P 11/04/16 90.0 9.95 11.80
GILD 161104P00095000 P 11/04/16 95.0 13.75 17.55
GILD 161111C00071500 C 11/11/16 71.5 7.65 9.40
GILD 161111C00072000 C 11/11/16 72.0 7.25 8.95
GILD 161111C00072500 C 11/11/16 72.5 6.85 8.60
GILD 161111C00073000 C 11/11/16 73.0 6.40 8.15
GILD 161111C00073500 C 11/11/16 73.5 6.45 6.85
GILD 161111C00074000 C 11/11/16 74.0 5.80 6.95
GILD 161111C00074500 C 11/11/16 74.5 5.45 6.45
GILD 161111C00075000 C 11/11/16 75.0 5.05 6.10
GILD 161111C00075500 C 11/11/16 75.5 4.65 5.75
GILD 161111C00076000 C 11/11/16 76.0 4.80 5.00
GILD 161111C00076500 C 11/11/16 76.5 4.40 5.05
GILD 161111C00077000 C 11/11/16 77.0 4.05 4.75
GILD 161111C00077500 C 11/11/16 77.5 3.70 4.05
GILD 161111C00078000 C 11/11/16 78.0 3.40 4.15
GILD 161111C00078500 C 11/11/16 78.5 3.15 3.70
GILD 161111C00079000 C 11/11/16 79.0 3.05 3.70
GILD 161111C00079500 C 11/11/16 79.5 2.79 2.95
GILD 161111C00080000 C 11/11/16 80.0 2.58 2.68
GILD 161111C00080500 C 11/11/16 80.5 2.34 2.48
GILD 161111C00081000 C 11/11/16 81.0 2.15 2.25
GILD 161111C00081500 C 11/11/16 81.5 1.86 2.12
GILD 161111C00082000 C 11/11/16 82.0 1.61 1.89
GILD 161111C00082500 C 11/11/16 82.5 1.51 1.77
GILD 161111C00083000 C 11/11/16 83.0 1.44 1.57
GILD 161111C00083500 C 11/11/16 83.5 1.32 1.41
GILD 161111C00084000 C 11/11/16 84.0 1.15 1.30
GILD 161111C00084500 C 11/11/16 84.5 1.00 1.17
GILD 161111C00085000 C 11/11/16 85.0 0.96 1.05
GILD 161111C00085500 C 11/11/16 85.5 0.80 0.97
GILD 161111C00086000 C 11/11/16 86.0 0.74 0.93
GILD 161111P00071500 P 11/11/16 71.5 0.26 0.71
GILD 161111P00072000 P 11/11/16 72.0 0.50 1.00
GILD 161111P00072500 P 11/11/16 72.5 0.81 0.87
GILD 161111P00073000 P 11/11/16 73.0 0.89 0.96
GILD 161111P00073500 P 11/11/16 73.5 1.01 1.05
GILD 161111P00074000 P 11/11/16 74.0 1.11 1.17
GILD 161111P00074500 P 11/11/16 74.5 1.23 1.29
GILD 161111P00075000 P 11/11/16 75.0 1.36 1.42
GILD 161111P00075500 P 11/11/16 75.5 1.51 1.56
GILD 161111P00076000 P 11/11/16 76.0 1.66 1.72
GILD 161111P00076500 P 11/11/16 76.5 1.80 1.89
GILD 161111P00077000 P 11/11/16 77.0 2.00 2.07
GILD 161111P00077500 P 11/11/16 77.5 2.17 2.27
GILD 161111P00078000 P 11/11/16 78.0 2.40 2.47
GILD 161111P00078500 P 11/11/16 78.5 2.59 2.69
GILD 161111P00079000 P 11/11/16 79.0 2.86 2.95
GILD 161111P00079500 P 11/11/16 79.5 3.10 3.20
GILD 161111P00080000 P 11/11/16 80.0 3.30 3.50
GILD 161111P00080500 P 11/11/16 80.5 3.55 4.00
GILD 161111P00081000 P 11/11/16 81.0 3.90 4.40
GILD 161111P00081500 P 11/11/16 81.5 4.15 4.70
GILD 161111P00082000 P 11/11/16 82.0 4.50 5.00
GILD 161111P00082500 P 11/11/16 82.5 4.85 5.05
GILD 161111P00083000 P 11/11/16 83.0 5.15 5.75
GILD 161111P00083500 P 11/11/16 83.5 5.50 5.95
GILD 161111P00084000 P 11/11/16 84.0 5.50 6.45
GILD 161111P00084500 P 11/11/16 84.5 5.90 6.85
GILD 161111P00085000 P 11/11/16 85.0 6.25 7.35
GILD 161111P00085500 P 11/11/16 85.5 6.20 7.90
GILD 161111P00086000 P 11/11/16 86.0 6.60 8.30
GILD 161118C00045000 C 11/18/16 45.0 33.10 34.95
GILD 161118C00047500 C 11/18/16 47.5 29.80 33.20
GILD 161118C00050000 C 11/18/16 50.0 27.35 30.75
GILD 161118C00055000 C 11/18/16 55.0 22.35 25.80
GILD 161118C00060000 C 11/18/16 60.0 17.45 21.25
GILD 161118C00065000 C 11/18/16 65.0 12.75 16.60
GILD 161118C00070000 C 11/18/16 70.0 9.15 10.80
GILD 161118C00072500 C 11/18/16 72.5 7.60 7.80
GILD 161118C00075000 C 11/18/16 75.0 5.70 5.85
GILD 161118C00077500 C 11/18/16 77.5 4.10 4.20
GILD 161118C00080000 C 11/18/16 80.0 2.80 2.87
GILD 161118C00082500 C 11/18/16 82.5 1.81 1.88
GILD 161118C00085000 C 11/18/16 85.0 1.13 1.18
GILD 161118C00087500 C 11/18/16 87.5 0.69 0.74
GILD 161118C00090000 C 11/18/16 90.0 0.41 0.44
GILD 161118C00092500 C 11/18/16 92.5 0.24 0.27
GILD 161118C00095000 C 11/18/16 95.0 0.15 0.16
GILD 161118C00097500 C 11/18/16 97.5 0.08 0.10
GILD 161118C00100000 C 11/18/16 100.0 0.05 0.07
GILD 161118C00105000 C 11/18/16 105.0 0.02 0.06
GILD 161118C00110000 C 11/18/16 110.0 0.00 0.15
GILD 161118C00115000 C 11/18/16 115.0 0.00 0.08
GILD 161118C00120000 C 11/18/16 120.0 0.00 0.09
GILD 161118C00125000 C 11/18/16 125.0 0.00 0.08
GILD 161118C00130000 C 11/18/16 130.0 0.00 0.07
GILD 161118C00135000 C 11/18/16 135.0 0.00 0.07
GILD 161118P00045000 P 11/18/16 45.0 0.00 0.05
GILD 161118P00047500 P 11/18/16 47.5 0.00 0.10
GILD 161118P00050000 P 11/18/16 50.0 0.00 0.13
GILD 161118P00055000 P 11/18/16 55.0 0.00 0.23
GILD 161118P00060000 P 11/18/16 60.0 0.08 0.10
GILD 161118P00065000 P 11/18/16 65.0 0.21 0.23
GILD 161118P00070000 P 11/18/16 70.0 0.58 0.60
GILD 161118P00072500 P 11/18/16 72.5 0.96 0.99
GILD 161118P00075000 P 11/18/16 75.0 1.54 1.58
GILD 161118P00077500 P 11/18/16 77.5 2.40 2.45
GILD 161118P00080000 P 11/18/16 80.0 3.60 3.65
GILD 161118P00082500 P 11/18/16 82.5 5.05 5.20
GILD 161118P00085000 P 11/18/16 85.0 6.85 7.05
GILD 161118P00087500 P 11/18/16 87.5 8.85 9.70
GILD 161118P00090000 P 11/18/16 90.0 9.90 11.90
GILD 161118P00092500 P 11/18/16 92.5 13.45 14.25
GILD 161118P00095000 P 11/18/16 95.0 14.50 16.70
GILD 161118P00097500 P 11/18/16 97.5 18.35 20.05
GILD 161118P00100000 P 11/18/16 100.0 18.75 22.15
GILD 161118P00105000 P 11/18/16 105.0 23.75 27.50
GILD 161118P00110000 P 11/18/16 110.0 29.40 32.75
GILD 161118P00115000 P 11/18/16 115.0 33.75 37.75
GILD 161118P00120000 P 11/18/16 120.0 38.75 42.75
GILD 161118P00125000 P 11/18/16 125.0 43.75 47.75
GILD 161118P00130000 P 11/18/16 130.0 48.75 52.75
GILD 161118P00135000 P 11/18/16 135.0 53.75 57.75
GILD 161216C00060000 C 12/16/16 60.0 17.75 21.55
GILD 161216C00065000 C 12/16/16 65.0 13.50 16.25
GILD 161216C00070000 C 12/16/16 70.0 9.75 10.90
GILD 161216C00072500 C 12/16/16 72.5 7.40 9.10
GILD 161216C00075000 C 12/16/16 75.0 6.10 6.55
GILD 161216C00077500 C 12/16/16 77.5 4.65 4.80
GILD 161216C00080000 C 12/16/16 80.0 3.35 3.50
GILD 161216C00082500 C 12/16/16 82.5 2.38 2.45
GILD 161216C00085000 C 12/16/16 85.0 1.61 1.66
GILD 161216C00087500 C 12/16/16 87.5 1.07 1.13
GILD 161216C00090000 C 12/16/16 90.0 0.69 0.73
GILD 161216C00095000 C 12/16/16 95.0 0.28 0.31
GILD 161216C00100000 C 12/16/16 100.0 0.10 0.14
GILD 161216C00105000 C 12/16/16 105.0 0.02 0.07
GILD 161216C00110000 C 12/16/16 110.0 0.00 0.23
GILD 161216C00115000 C 12/16/16 115.0 0.00 0.19
GILD 161216P00060000 P 12/16/16 60.0 0.17 0.20
GILD 161216P00065000 P 12/16/16 65.0 0.40 0.43
GILD 161216P00070000 P 12/16/16 70.0 0.97 1.00
GILD 161216P00072500 P 12/16/16 72.5 1.49 1.52
GILD 161216P00075000 P 12/16/16 75.0 2.21 2.25
GILD 161216P00077500 P 12/16/16 77.5 3.15 3.25
GILD 161216P00080000 P 12/16/16 80.0 4.40 4.50
GILD 161216P00082500 P 12/16/16 82.5 5.90 6.00
GILD 161216P00085000 P 12/16/16 85.0 7.60 7.95
GILD 161216P00087500 P 12/16/16 87.5 9.15 10.10
GILD 161216P00090000 P 12/16/16 90.0 10.75 12.55
GILD 161216P00095000 P 12/16/16 95.0 14.60 18.00
GILD 161216P00100000 P 12/16/16 100.0 19.10 22.95
GILD 161216P00105000 P 12/16/16 105.0 24.20 27.85
GILD 161216P00110000 P 12/16/16 110.0 29.35 32.80
GILD 161216P00115000 P 12/16/16 115.0 34.60 38.00
GILD 170120C00042500 C 01/20/17 42.5 34.65 38.90
GILD 170120C00045000 C 01/20/17 45.0 32.15 36.40
GILD 170120C00047500 C 01/20/17 47.5 29.85 33.95
GILD 170120C00050000 C 01/20/17 50.0 27.30 31.45
GILD 170120C00055000 C 01/20/17 55.0 22.40 26.55
GILD 170120C00060000 C 01/20/17 60.0 18.55 19.70
GILD 170120C00065000 C 01/20/17 65.0 14.15 15.65
GILD 170120C00070000 C 01/20/17 70.0 10.40 10.60
GILD 170120C00072500 C 01/20/17 72.5 8.30 9.05
GILD 170120C00075000 C 01/20/17 75.0 6.75 6.90
GILD 170120C00077500 C 01/20/17 77.5 5.25 5.35
GILD 170120C00080000 C 01/20/17 80.0 3.95 4.10
GILD 170120C00082500 C 01/20/17 82.5 2.95 3.05
GILD 170120C00085000 C 01/20/17 85.0 2.14 2.21
GILD 170120C00087500 C 01/20/17 87.5 1.52 1.59
GILD 170120C00090000 C 01/20/17 90.0 1.08 1.11
GILD 170120C00092500 C 01/20/17 92.5 0.74 0.78
GILD 170120C00095000 C 01/20/17 95.0 0.51 0.55
GILD 170120C00097500 C 01/20/17 97.5 0.36 0.40
GILD 170120C00100000 C 01/20/17 100.0 0.26 0.29
GILD 170120C00105000 C 01/20/17 105.0 0.14 0.17
GILD 170120C00110000 C 01/20/17 110.0 0.07 0.10
GILD 170120C00115000 C 01/20/17 115.0 0.01 0.22
GILD 170120C00120000 C 01/20/17 120.0 0.02 0.07
GILD 170120C00125000 C 01/20/17 125.0 0.01 0.05
GILD 170120C00130000 C 01/20/17 130.0 0.01 0.07
GILD 170120C00135000 C 01/20/17 135.0 0.03 0.06
GILD 170120C00140000 C 01/20/17 140.0 0.00 0.12
GILD 170120C00145000 C 01/20/17 145.0 0.00 0.05
GILD 170120C00150000 C 01/20/17 150.0 0.00 0.04
GILD 170120C00155000 C 01/20/17 155.0 0.00 0.09
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 0.05
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.07
GILD 170120C00180000 C 01/20/17 180.0 0.00 0.07
GILD 170120P00042500 P 01/20/17 42.5 0.05 0.13
GILD 170120P00045000 P 01/20/17 45.0 0.05 0.30
GILD 170120P00047500 P 01/20/17 47.5 0.10 0.24
GILD 170120P00050000 P 01/20/17 50.0 0.11 0.24
GILD 170120P00055000 P 01/20/17 55.0 0.20 0.22
GILD 170120P00060000 P 01/20/17 60.0 0.36 0.38
GILD 170120P00065000 P 01/20/17 65.0 0.72 0.74
GILD 170120P00070000 P 01/20/17 70.0 1.45 1.48
GILD 170120P00072500 P 01/20/17 72.5 2.03 2.08
GILD 170120P00075000 P 01/20/17 75.0 2.82 2.87
GILD 170120P00077500 P 01/20/17 77.5 3.80 3.90
GILD 170120P00080000 P 01/20/17 80.0 5.05 5.15
GILD 170120P00082500 P 01/20/17 82.5 6.50 6.65
GILD 170120P00085000 P 01/20/17 85.0 8.15 8.35
GILD 170120P00087500 P 01/20/17 87.5 10.00 10.50
GILD 170120P00090000 P 01/20/17 90.0 11.75 12.90
GILD 170120P00092500 P 01/20/17 92.5 13.45 15.10
GILD 170120P00095000 P 01/20/17 95.0 15.00 17.25
GILD 170120P00097500 P 01/20/17 97.5 17.40 20.15
GILD 170120P00100000 P 01/20/17 100.0 21.10 21.70
GILD 170120P00105000 P 01/20/17 105.0 24.10 28.15
GILD 170120P00110000 P 01/20/17 110.0 29.15 33.10
GILD 170120P00115000 P 01/20/17 115.0 34.00 38.25
GILD 170120P00120000 P 01/20/17 120.0 38.95 43.10
GILD 170120P00125000 P 01/20/17 125.0 43.95 48.20
GILD 170120P00130000 P 01/20/17 130.0 48.95 53.20
GILD 170120P00135000 P 01/20/17 135.0 53.90 58.10
GILD 170120P00140000 P 01/20/17 140.0 58.90 63.05
GILD 170120P00145000 P 01/20/17 145.0 63.90 68.15
GILD 170120P00150000 P 01/20/17 150.0 68.90 73.15
GILD 170120P00155000 P 01/20/17 155.0 73.90 78.15
GILD 170120P00160000 P 01/20/17 160.0 78.85 83.10
GILD 170120P00165000 P 01/20/17 165.0 83.85 88.10
GILD 170120P00170000 P 01/20/17 170.0 88.85 93.10
GILD 170120P00175000 P 01/20/17 175.0 93.90 98.10
GILD 170120P00180000 P 01/20/17 180.0 98.80 103.10
GILD 170217C00042500 C 02/17/17 42.5 34.70 38.90
GILD 170217C00045000 C 02/17/17 45.0 32.15 36.45
GILD 170217C00047500 C 02/17/17 47.5 29.75 33.95
GILD 170217C00050000 C 02/17/17 50.0 27.65 31.50
GILD 170217C00055000 C 02/17/17 55.0 22.55 26.60
GILD 170217C00060000 C 02/17/17 60.0 18.45 21.45
GILD 170217C00065000 C 02/17/17 65.0 14.45 16.25
GILD 170217C00070000 C 02/17/17 70.0 10.30 12.05
GILD 170217C00072500 C 02/17/17 72.5 8.75 10.15
GILD 170217C00075000 C 02/17/17 75.0 6.95 8.40
GILD 170217C00077500 C 02/17/17 77.5 5.80 6.20
GILD 170217C00080000 C 02/17/17 80.0 4.65 4.80
GILD 170217C00082500 C 02/17/17 82.5 3.55 3.70
GILD 170217C00085000 C 02/17/17 85.0 2.65 2.84
GILD 170217C00087500 C 02/17/17 87.5 1.99 2.16
GILD 170217C00090000 C 02/17/17 90.0 1.47 1.60
GILD 170217C00092500 C 02/17/17 92.5 1.00 1.15
GILD 170217C00095000 C 02/17/17 95.0 0.75 1.00
GILD 170217C00097500 C 02/17/17 97.5 0.55 0.62
GILD 170217C00100000 C 02/17/17 100.0 0.40 0.48
GILD 170217C00105000 C 02/17/17 105.0 0.20 0.27
GILD 170217C00110000 C 02/17/17 110.0 0.11 0.16
GILD 170217C00115000 C 02/17/17 115.0 0.05 0.16
GILD 170217C00120000 C 02/17/17 120.0 0.01 0.29
GILD 170217C00125000 C 02/17/17 125.0 0.00 0.24
GILD 170217P00042500 P 02/17/17 42.5 0.00 0.17
GILD 170217P00045000 P 02/17/17 45.0 0.00 0.46
GILD 170217P00047500 P 02/17/17 47.5 0.13 0.18
GILD 170217P00050000 P 02/17/17 50.0 0.17 0.23
GILD 170217P00055000 P 02/17/17 55.0 0.32 0.38
GILD 170217P00060000 P 02/17/17 60.0 0.58 0.65
GILD 170217P00065000 P 02/17/17 65.0 1.08 1.16
GILD 170217P00070000 P 02/17/17 70.0 1.96 2.24
GILD 170217P00072500 P 02/17/17 72.5 2.61 2.95
GILD 170217P00075000 P 02/17/17 75.0 3.40 3.55
GILD 170217P00077500 P 02/17/17 77.5 4.40 4.55
GILD 170217P00080000 P 02/17/17 80.0 5.60 5.85
GILD 170217P00082500 P 02/17/17 82.5 6.75 7.45
GILD 170217P00085000 P 02/17/17 85.0 8.25 9.45
GILD 170217P00087500 P 02/17/17 87.5 9.65 11.25
GILD 170217P00090000 P 02/17/17 90.0 11.50 13.25
GILD 170217P00092500 P 02/17/17 92.5 13.55 15.35
GILD 170217P00095000 P 02/17/17 95.0 16.05 17.60
GILD 170217P00097500 P 02/17/17 97.5 17.55 20.40
GILD 170217P00100000 P 02/17/17 100.0 19.95 22.70
GILD 170217P00105000 P 02/17/17 105.0 24.15 28.00
GILD 170217P00110000 P 02/17/17 110.0 29.05 33.05
GILD 170217P00115000 P 02/17/17 115.0 34.00 38.00
GILD 170217P00120000 P 02/17/17 120.0 39.00 42.85
GILD 170217P00125000 P 02/17/17 125.0 44.00 48.25
GILD 170519C00040000 C 05/19/17 40.0 37.35 41.40
GILD 170519C00042500 C 05/19/17 42.5 34.90 38.95
GILD 170519C00045000 C 05/19/17 45.0 32.50 36.50
GILD 170519C00047500 C 05/19/17 47.5 30.00 34.05
GILD 170519C00050000 C 05/19/17 50.0 27.60 31.60
GILD 170519C00055000 C 05/19/17 55.0 23.55 26.50
GILD 170519C00060000 C 05/19/17 60.0 18.75 22.05
GILD 170519C00065000 C 05/19/17 65.0 15.10 17.00
GILD 170519C00070000 C 05/19/17 70.0 11.25 13.00
GILD 170519C00072500 C 05/19/17 72.5 9.70 11.25
GILD 170519C00075000 C 05/19/17 75.0 8.20 9.50
GILD 170519C00077500 C 05/19/17 77.5 6.80 8.05
GILD 170519C00080000 C 05/19/17 80.0 5.95 6.15
GILD 170519C00082500 C 05/19/17 82.5 4.90 5.10
GILD 170519C00085000 C 05/19/17 85.0 3.95 4.15
GILD 170519C00087500 C 05/19/17 87.5 3.20 3.35
GILD 170519C00090000 C 05/19/17 90.0 2.52 2.68
GILD 170519C00095000 C 05/19/17 95.0 1.59 1.71
GILD 170519C00100000 C 05/19/17 100.0 0.93 1.08
GILD 170519C00105000 C 05/19/17 105.0 0.61 0.67
GILD 170519C00110000 C 05/19/17 110.0 0.36 0.48
GILD 170519C00115000 C 05/19/17 115.0 0.17 0.31
GILD 170519P00040000 P 05/19/17 40.0 0.11 0.37
GILD 170519P00042500 P 05/19/17 42.5 0.20 0.29
GILD 170519P00045000 P 05/19/17 45.0 0.27 0.35
GILD 170519P00047500 P 05/19/17 47.5 0.35 0.44
GILD 170519P00050000 P 05/19/17 50.0 0.45 0.54
GILD 170519P00055000 P 05/19/17 55.0 0.74 0.82
GILD 170519P00060000 P 05/19/17 60.0 1.21 1.30
GILD 170519P00065000 P 05/19/17 65.0 1.98 2.11
GILD 170519P00070000 P 05/19/17 70.0 3.15 3.30
GILD 170519P00072500 P 05/19/17 72.5 3.90 4.10
GILD 170519P00075000 P 05/19/17 75.0 4.85 5.10
GILD 170519P00077500 P 05/19/17 77.5 5.95 6.20
GILD 170519P00080000 P 05/19/17 80.0 6.50 7.50
GILD 170519P00082500 P 05/19/17 82.5 7.80 9.05
GILD 170519P00085000 P 05/19/17 85.0 9.35 10.55
GILD 170519P00087500 P 05/19/17 87.5 11.00 12.65
GILD 170519P00090000 P 05/19/17 90.0 12.80 14.55
GILD 170519P00095000 P 05/19/17 95.0 16.75 18.60
GILD 170519P00100000 P 05/19/17 100.0 21.10 23.05
GILD 170519P00105000 P 05/19/17 105.0 25.05 28.40
GILD 170519P00110000 P 05/19/17 110.0 29.45 33.30
GILD 170519P00115000 P 05/19/17 115.0 34.30 38.35
GILD 170616C00040000 C 06/16/17 40.0 37.40 41.35
GILD 170616C00042500 C 06/16/17 42.5 35.00 38.95
GILD 170616C00045000 C 06/16/17 45.0 32.50 36.50
GILD 170616C00047500 C 06/16/17 47.5 30.00 34.05
GILD 170616C00050000 C 06/16/17 50.0 27.60 31.60
GILD 170616C00055000 C 06/16/17 55.0 24.00 26.65
GILD 170616C00060000 C 06/16/17 60.0 18.75 21.90
GILD 170616C00065000 C 06/16/17 65.0 15.25 17.15
GILD 170616C00070000 C 06/16/17 70.0 11.55 13.25
GILD 170616C00072500 C 06/16/17 72.5 9.80 11.30
GILD 170616C00075000 C 06/16/17 75.0 8.35 9.95
GILD 170616C00077500 C 06/16/17 77.5 7.50 8.10
GILD 170616C00080000 C 06/16/17 80.0 6.30 6.50
GILD 170616C00082500 C 06/16/17 82.5 5.25 5.40
GILD 170616C00085000 C 06/16/17 85.0 4.30 4.45
GILD 170616C00087500 C 06/16/17 87.5 3.45 3.65
GILD 170616C00090000 C 06/16/17 90.0 2.81 3.05
GILD 170616C00095000 C 06/16/17 95.0 1.79 1.92
GILD 170616C00100000 C 06/16/17 100.0 1.14 1.24
GILD 170616C00105000 C 06/16/17 105.0 0.71 0.80
GILD 170616C00110000 C 06/16/17 110.0 0.44 0.55
GILD 170616C00115000 C 06/16/17 115.0 0.24 0.37
GILD 170616C00120000 C 06/16/17 120.0 0.11 0.28
GILD 170616P00040000 P 06/16/17 40.0 0.20 0.26
GILD 170616P00042500 P 06/16/17 42.5 0.25 0.33
GILD 170616P00045000 P 06/16/17 45.0 0.33 0.40
GILD 170616P00047500 P 06/16/17 47.5 0.41 0.49
GILD 170616P00050000 P 06/16/17 50.0 0.52 0.60
GILD 170616P00055000 P 06/16/17 55.0 0.89 0.95
GILD 170616P00060000 P 06/16/17 60.0 1.41 1.51
GILD 170616P00065000 P 06/16/17 65.0 2.26 2.37
GILD 170616P00070000 P 06/16/17 70.0 3.55 3.65
GILD 170616P00072500 P 06/16/17 72.5 4.35 4.50
GILD 170616P00075000 P 06/16/17 75.0 5.30 5.50
GILD 170616P00077500 P 06/16/17 77.5 6.45 6.65
GILD 170616P00080000 P 06/16/17 80.0 7.55 8.35
GILD 170616P00082500 P 06/16/17 82.5 8.70 9.90
GILD 170616P00085000 P 06/16/17 85.0 10.35 11.35
GILD 170616P00087500 P 06/16/17 87.5 11.50 13.25
GILD 170616P00090000 P 06/16/17 90.0 13.85 15.15
GILD 170616P00095000 P 06/16/17 95.0 17.15 19.10
GILD 170616P00100000 P 06/16/17 100.0 21.45 23.50
GILD 170616P00105000 P 06/16/17 105.0 25.20 28.95
GILD 170616P00110000 P 06/16/17 110.0 29.75 33.60
GILD 170616P00115000 P 06/16/17 115.0 34.50 38.50
GILD 170616P00120000 P 06/16/17 120.0 39.35 43.30
GILD 180119C00040000 C 01/19/18 40.0 37.10 41.80
GILD 180119C00042500 C 01/19/18 42.5 34.70 39.40
GILD 180119C00045000 C 01/19/18 45.0 32.50 36.75
GILD 180119C00047500 C 01/19/18 47.5 30.10 34.50
GILD 180119C00050000 C 01/19/18 50.0 29.70 31.25
GILD 180119C00055000 C 01/19/18 55.0 25.00 26.60
GILD 180119C00060000 C 01/19/18 60.0 21.25 23.00
GILD 180119C00065000 C 01/19/18 65.0 17.05 19.10
GILD 180119C00070000 C 01/19/18 70.0 14.00 15.15
GILD 180119C00072500 C 01/19/18 72.5 12.15 14.20
GILD 180119C00075000 C 01/19/18 75.0 11.25 11.95
GILD 180119C00077500 C 01/19/18 77.5 9.90 10.90
GILD 180119C00080000 C 01/19/18 80.0 9.00 9.25
GILD 180119C00082500 C 01/19/18 82.5 7.90 8.20
GILD 180119C00085000 C 01/19/18 85.0 6.75 7.25
GILD 180119C00087500 C 01/19/18 87.5 5.55 6.80
GILD 180119C00090000 C 01/19/18 90.0 5.30 5.60
GILD 180119C00092500 C 01/19/18 92.5 4.15 5.25
GILD 180119C00095000 C 01/19/18 95.0 3.70 4.30
GILD 180119C00097500 C 01/19/18 97.5 2.94 3.70
GILD 180119C00100000 C 01/19/18 100.0 2.80 3.25
GILD 180119C00105000 C 01/19/18 105.0 2.07 2.49
GILD 180119C00110000 C 01/19/18 110.0 1.65 2.34
GILD 180119C00115000 C 01/19/18 115.0 1.00 2.50
GILD 180119C00120000 C 01/19/18 120.0 0.80 1.50
GILD 180119C00125000 C 01/19/18 125.0 0.75 1.06
GILD 180119C00130000 C 01/19/18 130.0 0.49 1.40
GILD 180119C00135000 C 01/19/18 135.0 0.30 1.16
GILD 180119C00140000 C 01/19/18 140.0 0.40 0.99
GILD 180119C00145000 C 01/19/18 145.0 0.20 0.84
GILD 180119C00150000 C 01/19/18 150.0 0.10 0.75
GILD 180119C00155000 C 01/19/18 155.0 0.25 0.53
GILD 180119C00160000 C 01/19/18 160.0 0.09 0.60
GILD 180119P00040000 P 01/19/18 40.0 0.73 1.35
GILD 180119P00042500 P 01/19/18 42.5 0.90 1.55
GILD 180119P00045000 P 01/19/18 45.0 0.77 1.55
GILD 180119P00047500 P 01/19/18 47.5 1.22 1.78
GILD 180119P00050000 P 01/19/18 50.0 1.51 2.20
GILD 180119P00055000 P 01/19/18 55.0 2.50 2.80
GILD 180119P00060000 P 01/19/18 60.0 3.15 3.80
GILD 180119P00065000 P 01/19/18 65.0 4.45 5.65
GILD 180119P00070000 P 01/19/18 70.0 6.00 6.95
GILD 180119P00072500 P 01/19/18 72.5 7.05 7.50
GILD 180119P00075000 P 01/19/18 75.0 8.10 8.55
GILD 180119P00077500 P 01/19/18 77.5 9.00 10.20
GILD 180119P00080000 P 01/19/18 80.0 10.40 11.00
GILD 180119P00082500 P 01/19/18 82.5 11.65 13.20
GILD 180119P00085000 P 01/19/18 85.0 12.40 14.70
GILD 180119P00087500 P 01/19/18 87.5 14.45 16.40
GILD 180119P00090000 P 01/19/18 90.0 16.15 17.95
GILD 180119P00092500 P 01/19/18 92.5 17.85 19.95
GILD 180119P00095000 P 01/19/18 95.0 19.65 21.80
GILD 180119P00097500 P 01/19/18 97.5 21.50 23.75
GILD 180119P00100000 P 01/19/18 100.0 23.45 25.85
GILD 180119P00105000 P 01/19/18 105.0 27.55 30.10
GILD 180119P00110000 P 01/19/18 110.0 31.90 34.65
GILD 180119P00115000 P 01/19/18 115.0 35.80 39.20
GILD 180119P00120000 P 01/19/18 120.0 40.80 44.40
GILD 180119P00125000 P 01/19/18 125.0 44.90 49.40
GILD 180119P00130000 P 01/19/18 130.0 50.10 54.20
GILD 180119P00135000 P 01/19/18 135.0 54.90 59.00
GILD 180119P00140000 P 01/19/18 140.0 59.70 63.80
GILD 180119P00145000 P 01/19/18 145.0 64.50 68.80
GILD 180119P00150000 P 01/19/18 150.0 69.30 73.60
GILD 180119P00155000 P 01/19/18 155.0 74.30 78.50
GILD 180119P00160000 P 01/19/18 160.0 79.10 83.40

OPRA data is delayed 15 minutes.