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 (2015-01-09)Premium Content

Gilead Sciences Inc (GILD)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150306C00065000 C 03/06/15 65.0 37.10 38.85
GILD 150306C00070000 C 03/06/15 70.0 32.60 33.95
GILD 150306C00075000 C 03/06/15 75.0 27.55 28.90
GILD 150306C00080000 C 03/06/15 80.0 22.55 23.95
GILD 150306C00085000 C 03/06/15 85.0 17.60 18.90
GILD 150306C00087500 C 03/06/15 87.5 15.15 16.35
GILD 150306C00088000 C 03/06/15 88.0 14.65 15.85
GILD 150306C00088500 C 03/06/15 88.5 14.15 15.35
GILD 150306C00089000 C 03/06/15 89.0 13.65 14.85
GILD 150306C00089500 C 03/06/15 89.5 13.00 14.35
GILD 150306C00090000 C 03/06/15 90.0 12.70 13.80
GILD 150306C00090500 C 03/06/15 90.5 12.00 13.35
GILD 150306C00091000 C 03/06/15 91.0 11.70 12.85
GILD 150306C00091500 C 03/06/15 91.5 11.00 12.35
GILD 150306C00092000 C 03/06/15 92.0 10.70 11.85
GILD 150306C00092500 C 03/06/15 92.5 10.20 11.35
GILD 150306C00093000 C 03/06/15 93.0 9.70 10.85
GILD 150306C00093500 C 03/06/15 93.5 9.20 10.35
GILD 150306C00094000 C 03/06/15 94.0 8.70 9.85
GILD 150306C00094500 C 03/06/15 94.5 8.20 9.35
GILD 150306C00095000 C 03/06/15 95.0 7.70 8.85
GILD 150306C00095500 C 03/06/15 95.5 7.20 8.35
GILD 150306C00096000 C 03/06/15 96.0 6.75 7.90
GILD 150306C00096500 C 03/06/15 96.5 6.25 7.40
GILD 150306C00097000 C 03/06/15 97.0 5.80 6.90
GILD 150306C00097500 C 03/06/15 97.5 5.30 6.40
GILD 150306C00098000 C 03/06/15 98.0 5.40 5.95
GILD 150306C00098500 C 03/06/15 98.5 4.80 5.45
GILD 150306C00099000 C 03/06/15 99.0 4.60 4.95
GILD 150306C00099500 C 03/06/15 99.5 3.65 4.50
GILD 150306C00100000 C 03/06/15 100.0 3.80 3.95
GILD 150306C00101000 C 03/06/15 101.0 2.97 3.10
GILD 150306C00102000 C 03/06/15 102.0 2.22 2.36
GILD 150306C00103000 C 03/06/15 103.0 1.57 1.69
GILD 150306C00104000 C 03/06/15 104.0 1.04 1.15
GILD 150306C00105000 C 03/06/15 105.0 0.64 0.73
GILD 150306C00106000 C 03/06/15 106.0 0.38 0.44
GILD 150306C00107000 C 03/06/15 107.0 0.20 0.26
GILD 150306C00108000 C 03/06/15 108.0 0.12 0.15
GILD 150306C00109000 C 03/06/15 109.0 0.05 0.09
GILD 150306C00110000 C 03/06/15 110.0 0.01 0.07
GILD 150306C00111000 C 03/06/15 111.0 0.00 0.10
GILD 150306C00112000 C 03/06/15 112.0 0.00 0.14
GILD 150306C00113000 C 03/06/15 113.0 0.00 0.20
GILD 150306C00114000 C 03/06/15 114.0 0.00 0.19
GILD 150306C00115000 C 03/06/15 115.0 0.00 0.12
GILD 150306C00116000 C 03/06/15 116.0 0.00 0.17
GILD 150306C00117000 C 03/06/15 117.0 0.00 0.13
GILD 150306C00118000 C 03/06/15 118.0 0.00 0.11
GILD 150306C00119000 C 03/06/15 119.0 0.00 0.09
GILD 150306C00120000 C 03/06/15 120.0 0.00 0.07
GILD 150306C00125000 C 03/06/15 125.0 0.00 0.05
GILD 150306C00130000 C 03/06/15 130.0 0.00 0.05
GILD 150306C00135000 C 03/06/15 135.0 0.00 0.05
GILD 150306C00140000 C 03/06/15 140.0 0.00 0.05
GILD 150306C00145000 C 03/06/15 145.0 0.00 0.02
GILD 150306C00150000 C 03/06/15 150.0 0.00 0.02
GILD 150306C00155000 C 03/06/15 155.0 0.00 0.02
GILD 150306P00065000 P 03/06/15 65.0 0.00 0.02
GILD 150306P00070000 P 03/06/15 70.0 0.00 0.02
GILD 150306P00075000 P 03/06/15 75.0 0.00 0.03
GILD 150306P00080000 P 03/06/15 80.0 0.00 0.04
GILD 150306P00085000 P 03/06/15 85.0 0.00 0.09
GILD 150306P00087500 P 03/06/15 87.5 0.00 0.13
GILD 150306P00088000 P 03/06/15 88.0 0.00 0.22
GILD 150306P00088500 P 03/06/15 88.5 0.00 0.22
GILD 150306P00089000 P 03/06/15 89.0 0.00 0.23
GILD 150306P00089500 P 03/06/15 89.5 0.00 0.23
GILD 150306P00090000 P 03/06/15 90.0 0.00 0.13
GILD 150306P00090500 P 03/06/15 90.5 0.01 0.24
GILD 150306P00091000 P 03/06/15 91.0 0.01 0.23
GILD 150306P00091500 P 03/06/15 91.5 0.01 0.15
GILD 150306P00092000 P 03/06/15 92.0 0.01 0.20
GILD 150306P00092500 P 03/06/15 92.5 0.01 0.13
GILD 150306P00093000 P 03/06/15 93.0 0.01 0.16
GILD 150306P00093500 P 03/06/15 93.5 0.03 0.12
GILD 150306P00094000 P 03/06/15 94.0 0.04 0.12
GILD 150306P00094500 P 03/06/15 94.5 0.02 0.15
GILD 150306P00095000 P 03/06/15 95.0 0.05 0.11
GILD 150306P00095500 P 03/06/15 95.5 0.03 0.23
GILD 150306P00096000 P 03/06/15 96.0 0.06 0.15
GILD 150306P00096500 P 03/06/15 96.5 0.02 0.20
GILD 150306P00097000 P 03/06/15 97.0 0.07 0.16
GILD 150306P00097500 P 03/06/15 97.5 0.10 0.19
GILD 150306P00098000 P 03/06/15 98.0 0.13 0.19
GILD 150306P00098500 P 03/06/15 98.5 0.14 0.22
GILD 150306P00099000 P 03/06/15 99.0 0.17 0.27
GILD 150306P00099500 P 03/06/15 99.5 0.22 0.32
GILD 150306P00100000 P 03/06/15 100.0 0.28 0.40
GILD 150306P00101000 P 03/06/15 101.0 0.43 0.51
GILD 150306P00102000 P 03/06/15 102.0 0.66 0.74
GILD 150306P00103000 P 03/06/15 103.0 0.99 1.09
GILD 150306P00104000 P 03/06/15 104.0 1.45 1.57
GILD 150306P00105000 P 03/06/15 105.0 2.00 2.18
GILD 150306P00106000 P 03/06/15 106.0 2.73 2.92
GILD 150306P00107000 P 03/06/15 107.0 3.50 4.00
GILD 150306P00108000 P 03/06/15 108.0 4.35 5.15
GILD 150306P00109000 P 03/06/15 109.0 4.85 6.40
GILD 150306P00110000 P 03/06/15 110.0 5.70 7.40
GILD 150306P00111000 P 03/06/15 111.0 6.65 8.40
GILD 150306P00112000 P 03/06/15 112.0 7.65 9.40
GILD 150306P00113000 P 03/06/15 113.0 8.65 10.40
GILD 150306P00114000 P 03/06/15 114.0 9.65 11.45
GILD 150306P00115000 P 03/06/15 115.0 10.35 12.45
GILD 150306P00116000 P 03/06/15 116.0 11.35 13.50
GILD 150306P00117000 P 03/06/15 117.0 12.35 14.45
GILD 150306P00118000 P 03/06/15 118.0 13.35 15.40
GILD 150306P00119000 P 03/06/15 119.0 14.35 16.50
GILD 150306P00120000 P 03/06/15 120.0 15.35 17.50
GILD 150306P00125000 P 03/06/15 125.0 20.35 22.75
GILD 150306P00130000 P 03/06/15 130.0 25.35 27.75
GILD 150306P00135000 P 03/06/15 135.0 30.30 33.10
GILD 150306P00140000 P 03/06/15 140.0 35.30 38.10
GILD 150306P00145000 P 03/06/15 145.0 40.35 43.10
GILD 150306P00150000 P 03/06/15 150.0 45.30 48.10
GILD 150306P00155000 P 03/06/15 155.0 50.35 52.45
GILD 150313C00065000 C 03/13/15 65.0 36.95 39.00
GILD 150313C00070000 C 03/13/15 70.0 31.95 34.00
GILD 150313C00075000 C 03/13/15 75.0 26.95 29.00
GILD 150313C00080000 C 03/13/15 80.0 22.50 23.95
GILD 150313C00085000 C 03/13/15 85.0 17.50 18.95
GILD 150313C00087500 C 03/13/15 87.5 15.15 16.50
GILD 150313C00088000 C 03/13/15 88.0 14.65 15.95
GILD 150313C00088500 C 03/13/15 88.5 14.15 15.45
GILD 150313C00089000 C 03/13/15 89.0 13.65 15.00
GILD 150313C00089500 C 03/13/15 89.5 13.15 14.50
GILD 150313C00090000 C 03/13/15 90.0 12.65 13.95
GILD 150313C00090500 C 03/13/15 90.5 12.15 13.50
GILD 150313C00091000 C 03/13/15 91.0 11.70 13.00
GILD 150313C00091500 C 03/13/15 91.5 11.20 12.45
GILD 150313C00092000 C 03/13/15 92.0 10.70 12.00
GILD 150313C00092500 C 03/13/15 92.5 10.20 11.50
GILD 150313C00093000 C 03/13/15 93.0 9.75 11.00
GILD 150313C00093500 C 03/13/15 93.5 9.35 10.50
GILD 150313C00094000 C 03/13/15 94.0 8.85 10.00
GILD 150313C00094500 C 03/13/15 94.5 8.35 9.55
GILD 150313C00095000 C 03/13/15 95.0 7.85 9.05
GILD 150313C00095500 C 03/13/15 95.5 7.40 8.55
GILD 150313C00096000 C 03/13/15 96.0 6.95 8.10
GILD 150313C00096500 C 03/13/15 96.5 6.55 7.60
GILD 150313C00097000 C 03/13/15 97.0 6.05 7.15
GILD 150313C00097500 C 03/13/15 97.5 6.15 6.65
GILD 150313C00098000 C 03/13/15 98.0 5.60 6.25
GILD 150313C00098500 C 03/13/15 98.5 4.90 5.80
GILD 150313C00099000 C 03/13/15 99.0 5.00 5.35
GILD 150313C00099500 C 03/13/15 99.5 4.30 4.90
GILD 150313C00100000 C 03/13/15 100.0 3.80 4.50
GILD 150313C00101000 C 03/13/15 101.0 3.05 3.70
GILD 150313C00102000 C 03/13/15 102.0 2.64 2.99
GILD 150313C00103000 C 03/13/15 103.0 2.08 2.34
GILD 150313C00104000 C 03/13/15 104.0 1.61 1.80
GILD 150313C00105000 C 03/13/15 105.0 1.15 1.34
GILD 150313C00106000 C 03/13/15 106.0 0.82 0.99
GILD 150313C00107000 C 03/13/15 107.0 0.59 0.71
GILD 150313C00108000 C 03/13/15 108.0 0.39 0.50
GILD 150313C00109000 C 03/13/15 109.0 0.22 0.39
GILD 150313C00110000 C 03/13/15 110.0 0.14 0.25
GILD 150313C00111000 C 03/13/15 111.0 0.09 0.24
GILD 150313C00112000 C 03/13/15 112.0 0.05 0.16
GILD 150313C00113000 C 03/13/15 113.0 0.03 0.18
GILD 150313C00114000 C 03/13/15 114.0 0.01 0.21
GILD 150313C00115000 C 03/13/15 115.0 0.00 0.10
GILD 150313C00116000 C 03/13/15 116.0 0.00 0.25
GILD 150313C00117000 C 03/13/15 117.0 0.00 0.24
GILD 150313C00118000 C 03/13/15 118.0 0.00 0.23
GILD 150313C00119000 C 03/13/15 119.0 0.00 0.21
GILD 150313C00120000 C 03/13/15 120.0 0.00 0.13
GILD 150313C00125000 C 03/13/15 125.0 0.00 0.10
GILD 150313C00130000 C 03/13/15 130.0 0.00 0.05
GILD 150313C00135000 C 03/13/15 135.0 0.00 0.05
GILD 150313C00140000 C 03/13/15 140.0 0.00 0.05
GILD 150313C00145000 C 03/13/15 145.0 0.00 0.05
GILD 150313C00150000 C 03/13/15 150.0 0.00 0.05
GILD 150313C00155000 C 03/13/15 155.0 0.00 0.05
GILD 150313P00065000 P 03/13/15 65.0 0.00 0.05
GILD 150313P00070000 P 03/13/15 70.0 0.00 0.05
GILD 150313P00075000 P 03/13/15 75.0 0.00 0.02
GILD 150313P00080000 P 03/13/15 80.0 0.01 0.02
GILD 150313P00085000 P 03/13/15 85.0 0.00 0.04
GILD 150313P00087500 P 03/13/15 87.5 0.00 0.25
GILD 150313P00088000 P 03/13/15 88.0 0.00 0.25
GILD 150313P00088500 P 03/13/15 88.5 0.00 0.25
GILD 150313P00089000 P 03/13/15 89.0 0.00 0.25
GILD 150313P00089500 P 03/13/15 89.5 0.01 0.24
GILD 150313P00090000 P 03/13/15 90.0 0.01 0.11
GILD 150313P00090500 P 03/13/15 90.5 0.02 0.13
GILD 150313P00091000 P 03/13/15 91.0 0.02 0.13
GILD 150313P00091500 P 03/13/15 91.5 0.03 0.13
GILD 150313P00092000 P 03/13/15 92.0 0.03 0.13
GILD 150313P00092500 P 03/13/15 92.5 0.04 0.29
GILD 150313P00093000 P 03/13/15 93.0 0.04 0.20
GILD 150313P00093500 P 03/13/15 93.5 0.04 0.23
GILD 150313P00094000 P 03/13/15 94.0 0.05 0.23
GILD 150313P00094500 P 03/13/15 94.5 0.07 0.35
GILD 150313P00095000 P 03/13/15 95.0 0.08 0.23
GILD 150313P00095500 P 03/13/15 95.5 0.09 0.48
GILD 150313P00096000 P 03/13/15 96.0 0.11 0.47
GILD 150313P00096500 P 03/13/15 96.5 0.12 0.35
GILD 150313P00097000 P 03/13/15 97.0 0.25 0.35
GILD 150313P00097500 P 03/13/15 97.5 0.29 0.45
GILD 150313P00098000 P 03/13/15 98.0 0.34 0.44
GILD 150313P00098500 P 03/13/15 98.5 0.40 0.53
GILD 150313P00099000 P 03/13/15 99.0 0.46 0.55
GILD 150313P00099500 P 03/13/15 99.5 0.56 0.65
GILD 150313P00100000 P 03/13/15 100.0 0.65 0.78
GILD 150313P00101000 P 03/13/15 101.0 0.87 0.99
GILD 150313P00102000 P 03/13/15 102.0 1.16 1.31
GILD 150313P00103000 P 03/13/15 103.0 1.53 1.84
GILD 150313P00104000 P 03/13/15 104.0 1.99 2.17
GILD 150313P00105000 P 03/13/15 105.0 2.52 3.35
GILD 150313P00106000 P 03/13/15 106.0 3.20 3.70
GILD 150313P00107000 P 03/13/15 107.0 3.90 4.30
GILD 150313P00108000 P 03/13/15 108.0 4.55 5.70
GILD 150313P00109000 P 03/13/15 109.0 4.95 6.60
GILD 150313P00110000 P 03/13/15 110.0 5.85 7.50
GILD 150313P00111000 P 03/13/15 111.0 6.80 8.45
GILD 150313P00112000 P 03/13/15 112.0 7.65 9.45
GILD 150313P00113000 P 03/13/15 113.0 8.70 10.45
GILD 150313P00114000 P 03/13/15 114.0 9.85 11.45
GILD 150313P00115000 P 03/13/15 115.0 10.35 12.45
GILD 150313P00116000 P 03/13/15 116.0 11.35 13.45
GILD 150313P00117000 P 03/13/15 117.0 12.35 14.45
GILD 150313P00118000 P 03/13/15 118.0 13.35 15.50
GILD 150313P00119000 P 03/13/15 119.0 14.35 16.50
GILD 150313P00120000 P 03/13/15 120.0 15.35 17.85
GILD 150313P00125000 P 03/13/15 125.0 20.35 22.50
GILD 150313P00130000 P 03/13/15 130.0 25.35 27.75
GILD 150313P00135000 P 03/13/15 135.0 30.35 32.70
GILD 150313P00140000 P 03/13/15 140.0 35.35 37.60
GILD 150313P00145000 P 03/13/15 145.0 40.30 43.10
GILD 150313P00150000 P 03/13/15 150.0 45.30 48.10
GILD 150313P00155000 P 03/13/15 155.0 50.30 53.10
GILD 150320C00050000 C 03/20/15 50.0 51.75 54.50
GILD 150320C00055000 C 03/20/15 55.0 46.80 49.50
GILD 150320C00060000 C 03/20/15 60.0 41.95 44.90
GILD 150320C00065000 C 03/20/15 65.0 37.55 40.20
GILD 150320C00070000 C 03/20/15 70.0 32.60 33.95
GILD 150320C00072500 C 03/20/15 72.5 30.00 31.45
GILD 150320C00075000 C 03/20/15 75.0 27.65 28.95
GILD 150320C00077500 C 03/20/15 77.5 25.10 26.45
GILD 150320C00080000 C 03/20/15 80.0 22.70 23.95
GILD 150320C00082500 C 03/20/15 82.5 20.00 21.50
GILD 150320C00084000 C 03/20/15 84.0 18.65 20.00
GILD 150320C00085000 C 03/20/15 85.0 17.70 19.05
GILD 150320C00086000 C 03/20/15 86.0 16.70 18.00
GILD 150320C00087000 C 03/20/15 87.0 15.70 17.00
GILD 150320C00087500 C 03/20/15 87.5 15.25 16.50
GILD 150320C00088000 C 03/20/15 88.0 14.70 16.00
GILD 150320C00088500 C 03/20/15 88.5 14.20 15.50
GILD 150320C00089000 C 03/20/15 89.0 13.70 15.00
GILD 150320C00089500 C 03/20/15 89.5 13.25 14.50
GILD 150320C00090000 C 03/20/15 90.0 13.55 13.90
GILD 150320C00090500 C 03/20/15 90.5 12.25 13.50
GILD 150320C00091000 C 03/20/15 91.0 11.75 13.10
GILD 150320C00091500 C 03/20/15 91.5 11.30 12.65
GILD 150320C00092000 C 03/20/15 92.0 10.80 12.05
GILD 150320C00092500 C 03/20/15 92.5 10.40 11.55
GILD 150320C00093000 C 03/20/15 93.0 9.90 11.10
GILD 150320C00093500 C 03/20/15 93.5 9.45 10.60
GILD 150320C00094000 C 03/20/15 94.0 9.00 10.15
GILD 150320C00094500 C 03/20/15 94.5 8.55 9.70
GILD 150320C00095000 C 03/20/15 95.0 8.85 9.15
GILD 150320C00095500 C 03/20/15 95.5 8.15 8.75
GILD 150320C00096000 C 03/20/15 96.0 7.70 8.30
GILD 150320C00096500 C 03/20/15 96.5 7.15 7.80
GILD 150320C00097000 C 03/20/15 97.0 6.50 7.35
GILD 150320C00097500 C 03/20/15 97.5 6.15 6.95
GILD 150320C00098000 C 03/20/15 98.0 5.70 6.50
GILD 150320C00098500 C 03/20/15 98.5 5.30 6.10
GILD 150320C00099000 C 03/20/15 99.0 4.95 5.65
GILD 150320C00099500 C 03/20/15 99.5 5.00 5.25
GILD 150320C00100000 C 03/20/15 100.0 4.60 4.85
GILD 150320C00101000 C 03/20/15 101.0 3.80 4.15
GILD 150320C00102000 C 03/20/15 102.0 3.20 3.45
GILD 150320C00103000 C 03/20/15 103.0 2.63 2.82
GILD 150320C00104000 C 03/20/15 104.0 2.10 2.29
GILD 150320C00105000 C 03/20/15 105.0 1.66 1.78
GILD 150320C00106000 C 03/20/15 106.0 1.28 1.40
GILD 150320C00107000 C 03/20/15 107.0 0.98 1.09
GILD 150320C00108000 C 03/20/15 108.0 0.67 0.83
GILD 150320C00109000 C 03/20/15 109.0 0.45 0.62
GILD 150320C00110000 C 03/20/15 110.0 0.32 0.46
GILD 150320C00111000 C 03/20/15 111.0 0.16 0.34
GILD 150320C00112000 C 03/20/15 112.0 0.08 0.25
GILD 150320C00113000 C 03/20/15 113.0 0.04 0.21
GILD 150320C00114000 C 03/20/15 114.0 0.08 0.17
GILD 150320C00115000 C 03/20/15 115.0 0.08 0.10
GILD 150320C00116000 C 03/20/15 116.0 0.06 0.11
GILD 150320C00117000 C 03/20/15 117.0 0.00 0.12
GILD 150320C00118000 C 03/20/15 118.0 0.00 0.11
GILD 150320C00120000 C 03/20/15 120.0 0.03 0.05
GILD 150320C00125000 C 03/20/15 125.0 0.00 0.06
GILD 150320C00130000 C 03/20/15 130.0 0.00 0.08
GILD 150320C00135000 C 03/20/15 135.0 0.00 0.06
GILD 150320C00140000 C 03/20/15 140.0 0.00 0.05
GILD 150320C00145000 C 03/20/15 145.0 0.00 0.05
GILD 150320C00150000 C 03/20/15 150.0 0.00 0.05
GILD 150320C00155000 C 03/20/15 155.0 0.00 0.05
GILD 150320P00050000 P 03/20/15 50.0 0.00 0.03
GILD 150320P00055000 P 03/20/15 55.0 0.00 0.05
GILD 150320P00060000 P 03/20/15 60.0 0.00 0.05
GILD 150320P00065000 P 03/20/15 65.0 0.00 0.05
GILD 150320P00070000 P 03/20/15 70.0 0.00 0.01
GILD 150320P00072500 P 03/20/15 72.5 0.01 0.02
GILD 150320P00075000 P 03/20/15 75.0 0.02 0.03
GILD 150320P00077500 P 03/20/15 77.5 0.01 0.03
GILD 150320P00080000 P 03/20/15 80.0 0.03 0.06
GILD 150320P00082500 P 03/20/15 82.5 0.04 0.06
GILD 150320P00084000 P 03/20/15 84.0 0.05 0.12
GILD 150320P00085000 P 03/20/15 85.0 0.07 0.10
GILD 150320P00086000 P 03/20/15 86.0 0.07 0.13
GILD 150320P00087000 P 03/20/15 87.0 0.08 0.11
GILD 150320P00087500 P 03/20/15 87.5 0.08 0.11
GILD 150320P00088000 P 03/20/15 88.0 0.09 0.13
GILD 150320P00088500 P 03/20/15 88.5 0.09 0.14
GILD 150320P00089000 P 03/20/15 89.0 0.10 0.15
GILD 150320P00089500 P 03/20/15 89.5 0.11 0.18
GILD 150320P00090000 P 03/20/15 90.0 0.12 0.15
GILD 150320P00090500 P 03/20/15 90.5 0.13 0.24
GILD 150320P00091000 P 03/20/15 91.0 0.14 0.24
GILD 150320P00091500 P 03/20/15 91.5 0.16 0.24
GILD 150320P00092000 P 03/20/15 92.0 0.17 0.26
GILD 150320P00092500 P 03/20/15 92.5 0.20 0.27
GILD 150320P00093000 P 03/20/15 93.0 0.21 0.28
GILD 150320P00093500 P 03/20/15 93.5 0.23 0.32
GILD 150320P00094000 P 03/20/15 94.0 0.26 0.37
GILD 150320P00094500 P 03/20/15 94.5 0.29 0.41
GILD 150320P00095000 P 03/20/15 95.0 0.35 0.36
GILD 150320P00095500 P 03/20/15 95.5 0.36 0.47
GILD 150320P00096000 P 03/20/15 96.0 0.40 0.49
GILD 150320P00096500 P 03/20/15 96.5 0.44 0.56
GILD 150320P00097000 P 03/20/15 97.0 0.51 0.58
GILD 150320P00097500 P 03/20/15 97.5 0.57 0.65
GILD 150320P00098000 P 03/20/15 98.0 0.63 0.73
GILD 150320P00098500 P 03/20/15 98.5 0.71 0.81
GILD 150320P00099000 P 03/20/15 99.0 0.82 0.91
GILD 150320P00099500 P 03/20/15 99.5 0.92 1.05
GILD 150320P00100000 P 03/20/15 100.0 1.04 1.13
GILD 150320P00101000 P 03/20/15 101.0 1.30 1.45
GILD 150320P00102000 P 03/20/15 102.0 1.64 1.76
GILD 150320P00103000 P 03/20/15 103.0 2.02 2.16
GILD 150320P00104000 P 03/20/15 104.0 2.46 2.71
GILD 150320P00105000 P 03/20/15 105.0 3.00 3.20
GILD 150320P00106000 P 03/20/15 106.0 3.60 3.85
GILD 150320P00107000 P 03/20/15 107.0 4.25 4.60
GILD 150320P00108000 P 03/20/15 108.0 4.95 5.30
GILD 150320P00109000 P 03/20/15 109.0 5.75 6.15
GILD 150320P00110000 P 03/20/15 110.0 6.60 7.20
GILD 150320P00111000 P 03/20/15 111.0 7.45 8.20
GILD 150320P00112000 P 03/20/15 112.0 8.35 9.20
GILD 150320P00113000 P 03/20/15 113.0 9.30 10.25
GILD 150320P00114000 P 03/20/15 114.0 10.25 11.20
GILD 150320P00115000 P 03/20/15 115.0 11.10 12.20
GILD 150320P00116000 P 03/20/15 116.0 11.50 13.45
GILD 150320P00117000 P 03/20/15 117.0 12.55 14.45
GILD 150320P00118000 P 03/20/15 118.0 13.45 15.40
GILD 150320P00120000 P 03/20/15 120.0 15.35 17.50
GILD 150320P00125000 P 03/20/15 125.0 20.35 22.85
GILD 150320P00130000 P 03/20/15 130.0 25.35 27.65
GILD 150320P00135000 P 03/20/15 135.0 30.35 32.75
GILD 150320P00140000 P 03/20/15 140.0 35.35 37.50
GILD 150320P00145000 P 03/20/15 145.0 40.35 42.50
GILD 150320P00150000 P 03/20/15 150.0 45.35 47.55
GILD 150320P00155000 P 03/20/15 155.0 50.35 52.75
GILD 150327C00070000 C 03/27/15 70.0 32.50 34.75
GILD 150327C00075000 C 03/27/15 75.0 27.60 29.30
GILD 150327C00080000 C 03/27/15 80.0 22.60 24.30
GILD 150327C00085000 C 03/27/15 85.0 17.65 19.65
GILD 150327C00087500 C 03/27/15 87.5 15.05 17.40
GILD 150327C00088000 C 03/27/15 88.0 14.65 16.70
GILD 150327C00088500 C 03/27/15 88.5 14.20 16.20
GILD 150327C00089000 C 03/27/15 89.0 13.70 15.80
GILD 150327C00089500 C 03/27/15 89.5 13.15 15.45
GILD 150327C00090000 C 03/27/15 90.0 12.75 14.75
GILD 150327C00090500 C 03/27/15 90.5 12.20 14.35
GILD 150327C00091000 C 03/27/15 91.0 11.75 13.85
GILD 150327C00091500 C 03/27/15 91.5 11.30 13.50
GILD 150327C00092000 C 03/27/15 92.0 10.75 13.05
GILD 150327C00092500 C 03/27/15 92.5 10.30 12.55
GILD 150327C00093000 C 03/27/15 93.0 9.90 11.95
GILD 150327C00093500 C 03/27/15 93.5 10.15 11.60
GILD 150327C00094000 C 03/27/15 94.0 9.10 10.85
GILD 150327C00094500 C 03/27/15 94.5 8.60 10.40
GILD 150327C00095000 C 03/27/15 95.0 8.20 9.95
GILD 150327C00095500 C 03/27/15 95.5 7.80 9.45
GILD 150327C00096000 C 03/27/15 96.0 7.30 9.00
GILD 150327C00096500 C 03/27/15 96.5 6.95 8.55
GILD 150327C00097000 C 03/27/15 97.0 6.55 8.10
GILD 150327C00097500 C 03/27/15 97.5 6.15 7.25
GILD 150327C00098000 C 03/27/15 98.0 5.75 6.80
GILD 150327C00098500 C 03/27/15 98.5 5.40 6.40
GILD 150327C00099000 C 03/27/15 99.0 5.00 6.00
GILD 150327C00099500 C 03/27/15 99.5 4.65 5.65
GILD 150327C00100000 C 03/27/15 100.0 4.30 5.15
GILD 150327C00101000 C 03/27/15 101.0 3.95 4.55
GILD 150327C00102000 C 03/27/15 102.0 3.50 3.85
GILD 150327C00103000 C 03/27/15 103.0 2.99 3.30
GILD 150327C00104000 C 03/27/15 104.0 2.45 2.73
GILD 150327C00105000 C 03/27/15 105.0 1.96 2.26
GILD 150327C00106000 C 03/27/15 106.0 1.58 1.85
GILD 150327C00107000 C 03/27/15 107.0 1.32 1.50
GILD 150327C00108000 C 03/27/15 108.0 1.00 1.21
GILD 150327C00109000 C 03/27/15 109.0 0.62 1.13
GILD 150327C00110000 C 03/27/15 110.0 0.55 0.89
GILD 150327C00111000 C 03/27/15 111.0 0.25 0.79
GILD 150327C00112000 C 03/27/15 112.0 0.19 0.66
GILD 150327C00113000 C 03/27/15 113.0 0.12 0.57
GILD 150327C00114000 C 03/27/15 114.0 0.05 0.50
GILD 150327C00115000 C 03/27/15 115.0 0.05 0.50
GILD 150327C00116000 C 03/27/15 116.0 0.04 0.50
GILD 150327C00117000 C 03/27/15 117.0 0.01 0.33
GILD 150327C00118000 C 03/27/15 118.0 0.00 0.30
GILD 150327C00119000 C 03/27/15 119.0 0.01 0.37
GILD 150327C00120000 C 03/27/15 120.0 0.00 0.35
GILD 150327C00125000 C 03/27/15 125.0 0.00 0.27
GILD 150327C00130000 C 03/27/15 130.0 0.00 0.19
GILD 150327P00070000 P 03/27/15 70.0 0.00 0.13
GILD 150327P00075000 P 03/27/15 75.0 0.00 0.12
GILD 150327P00080000 P 03/27/15 80.0 0.03 0.32
GILD 150327P00085000 P 03/27/15 85.0 0.04 0.34
GILD 150327P00087500 P 03/27/15 87.5 0.08 0.26
GILD 150327P00088000 P 03/27/15 88.0 0.09 0.42
GILD 150327P00088500 P 03/27/15 88.5 0.12 0.43
GILD 150327P00089000 P 03/27/15 89.0 0.13 0.44
GILD 150327P00089500 P 03/27/15 89.5 0.12 0.45
GILD 150327P00090000 P 03/27/15 90.0 0.14 0.46
GILD 150327P00090500 P 03/27/15 90.5 0.17 0.48
GILD 150327P00091000 P 03/27/15 91.0 0.14 0.41
GILD 150327P00091500 P 03/27/15 91.5 0.03 0.40
GILD 150327P00092000 P 03/27/15 92.0 0.25 0.40
GILD 150327P00092500 P 03/27/15 92.5 0.23 0.45
GILD 150327P00093000 P 03/27/15 93.0 0.23 0.55
GILD 150327P00093500 P 03/27/15 93.5 0.13 0.59
GILD 150327P00094000 P 03/27/15 94.0 0.17 0.61
GILD 150327P00094500 P 03/27/15 94.5 0.21 0.65
GILD 150327P00095000 P 03/27/15 95.0 0.37 0.69
GILD 150327P00095500 P 03/27/15 95.5 0.30 0.74
GILD 150327P00096000 P 03/27/15 96.0 0.49 0.79
GILD 150327P00096500 P 03/27/15 96.5 0.43 0.89
GILD 150327P00097000 P 03/27/15 97.0 0.61 0.97
GILD 150327P00097500 P 03/27/15 97.5 0.61 1.09
GILD 150327P00098000 P 03/27/15 98.0 0.84 1.12
GILD 150327P00098500 P 03/27/15 98.5 0.95 1.30
GILD 150327P00099000 P 03/27/15 99.0 1.07 1.43
GILD 150327P00099500 P 03/27/15 99.5 1.18 1.51
GILD 150327P00100000 P 03/27/15 100.0 1.29 1.56
GILD 150327P00101000 P 03/27/15 101.0 1.60 2.05
GILD 150327P00102000 P 03/27/15 102.0 1.98 2.50
GILD 150327P00103000 P 03/27/15 103.0 2.37 2.81
GILD 150327P00104000 P 03/27/15 104.0 2.83 3.35
GILD 150327P00105000 P 03/27/15 105.0 3.40 4.00
GILD 150327P00106000 P 03/27/15 106.0 3.95 4.80
GILD 150327P00107000 P 03/27/15 107.0 4.60 5.55
GILD 150327P00108000 P 03/27/15 108.0 5.30 6.25
GILD 150327P00109000 P 03/27/15 109.0 5.90 7.20
GILD 150327P00110000 P 03/27/15 110.0 6.70 8.00
GILD 150327P00111000 P 03/27/15 111.0 7.15 8.90
GILD 150327P00112000 P 03/27/15 112.0 8.50 9.75
GILD 150327P00113000 P 03/27/15 113.0 9.40 10.75
GILD 150327P00114000 P 03/27/15 114.0 10.20 11.70
GILD 150327P00115000 P 03/27/15 115.0 11.15 12.65
GILD 150327P00116000 P 03/27/15 116.0 11.45 13.65
GILD 150327P00117000 P 03/27/15 117.0 12.55 14.60
GILD 150327P00118000 P 03/27/15 118.0 13.40 15.60
GILD 150327P00119000 P 03/27/15 119.0 14.40 16.60
GILD 150327P00120000 P 03/27/15 120.0 15.55 17.55
GILD 150327P00125000 P 03/27/15 125.0 20.35 22.50
GILD 150327P00130000 P 03/27/15 130.0 25.30 28.10
GILD 150402C00075000 C 04/02/15 75.0 27.50 29.00
GILD 150402C00080000 C 04/02/15 80.0 22.60 24.30
GILD 150402C00084000 C 04/02/15 84.0 18.55 20.85
GILD 150402C00085000 C 04/02/15 85.0 17.65 19.75
GILD 150402C00086000 C 04/02/15 86.0 16.75 18.75
GILD 150402C00087000 C 04/02/15 87.0 15.65 17.80
GILD 150402C00088000 C 04/02/15 88.0 14.80 16.80
GILD 150402C00089000 C 04/02/15 89.0 13.85 15.80
GILD 150402C00090000 C 04/02/15 90.0 12.75 14.35
GILD 150402C00091000 C 04/02/15 91.0 11.80 13.35
GILD 150402C00092000 C 04/02/15 92.0 10.80 12.45
GILD 150402C00092500 C 04/02/15 92.5 10.45 11.85
GILD 150402C00093000 C 04/02/15 93.0 10.00 11.45
GILD 150402C00093500 C 04/02/15 93.5 9.50 10.95
GILD 150402C00094000 C 04/02/15 94.0 9.30 10.50
GILD 150402C00094500 C 04/02/15 94.5 8.85 10.00
GILD 150402C00095000 C 04/02/15 95.0 8.65 9.50
GILD 150402C00095500 C 04/02/15 95.5 8.15 9.10
GILD 150402C00096000 C 04/02/15 96.0 7.55 8.70
GILD 150402C00096500 C 04/02/15 96.5 7.20 8.30
GILD 150402C00097000 C 04/02/15 97.0 6.80 7.85
GILD 150402C00097500 C 04/02/15 97.5 6.35 7.40
GILD 150402C00098000 C 04/02/15 98.0 6.05 7.05
GILD 150402C00098500 C 04/02/15 98.5 5.65 6.60
GILD 150402C00099000 C 04/02/15 99.0 5.25 6.20
GILD 150402C00099500 C 04/02/15 99.5 4.90 5.85
GILD 150402C00100000 C 04/02/15 100.0 4.95 5.55
GILD 150402C00101000 C 04/02/15 101.0 4.30 4.80
GILD 150402C00102000 C 04/02/15 102.0 3.65 4.15
GILD 150402C00103000 C 04/02/15 103.0 3.20 3.55
GILD 150402C00104000 C 04/02/15 104.0 2.70 3.05
GILD 150402C00105000 C 04/02/15 105.0 2.10 2.57
GILD 150402C00106000 C 04/02/15 106.0 1.75 2.15
GILD 150402C00107000 C 04/02/15 107.0 1.38 1.92
GILD 150402C00108000 C 04/02/15 108.0 1.12 1.49
GILD 150402C00109000 C 04/02/15 109.0 0.87 1.22
GILD 150402C00110000 C 04/02/15 110.0 0.69 0.90
GILD 150402C00111000 C 04/02/15 111.0 0.58 0.92
GILD 150402C00112000 C 04/02/15 112.0 0.30 0.77
GILD 150402C00113000 C 04/02/15 113.0 0.20 0.68
GILD 150402C00114000 C 04/02/15 114.0 0.15 0.61
GILD 150402C00115000 C 04/02/15 115.0 0.10 0.53
GILD 150402C00120000 C 04/02/15 120.0 0.06 0.32
GILD 150402C00125000 C 04/02/15 125.0 0.01 0.19
GILD 150402C00130000 C 04/02/15 130.0 0.00 0.25
GILD 150402P00075000 P 04/02/15 75.0 0.01 0.12
GILD 150402P00080000 P 04/02/15 80.0 0.03 0.37
GILD 150402P00084000 P 04/02/15 84.0 0.07 0.29
GILD 150402P00085000 P 04/02/15 85.0 0.08 0.25
GILD 150402P00086000 P 04/02/15 86.0 0.09 0.49
GILD 150402P00087000 P 04/02/15 87.0 0.11 0.49
GILD 150402P00088000 P 04/02/15 88.0 0.13 0.49
GILD 150402P00089000 P 04/02/15 89.0 0.16 0.49
GILD 150402P00090000 P 04/02/15 90.0 0.15 0.48
GILD 150402P00091000 P 04/02/15 91.0 0.17 0.53
GILD 150402P00092000 P 04/02/15 92.0 0.23 0.57
GILD 150402P00092500 P 04/02/15 92.5 0.24 0.60
GILD 150402P00093000 P 04/02/15 93.0 0.26 0.63
GILD 150402P00093500 P 04/02/15 93.5 0.29 0.66
GILD 150402P00094000 P 04/02/15 94.0 0.32 0.71
GILD 150402P00094500 P 04/02/15 94.5 0.33 0.79
GILD 150402P00095000 P 04/02/15 95.0 0.40 0.84
GILD 150402P00095500 P 04/02/15 95.5 0.45 0.92
GILD 150402P00096000 P 04/02/15 96.0 0.53 1.00
GILD 150402P00096500 P 04/02/15 96.5 0.60 1.09
GILD 150402P00097000 P 04/02/15 97.0 0.67 1.19
GILD 150402P00097500 P 04/02/15 97.5 0.76 1.10
GILD 150402P00098000 P 04/02/15 98.0 0.86 1.41
GILD 150402P00098500 P 04/02/15 98.5 1.06 1.54
GILD 150402P00099000 P 04/02/15 99.0 1.17 1.65
GILD 150402P00099500 P 04/02/15 99.5 1.23 1.84
GILD 150402P00100000 P 04/02/15 100.0 1.49 1.90
GILD 150402P00101000 P 04/02/15 101.0 1.79 2.35
GILD 150402P00102000 P 04/02/15 102.0 2.17 2.71
GILD 150402P00103000 P 04/02/15 103.0 2.57 3.10
GILD 150402P00104000 P 04/02/15 104.0 3.00 3.80
GILD 150402P00105000 P 04/02/15 105.0 3.50 4.35
GILD 150402P00106000 P 04/02/15 106.0 4.10 5.05
GILD 150402P00107000 P 04/02/15 107.0 4.70 5.80
GILD 150402P00108000 P 04/02/15 108.0 5.45 6.50
GILD 150402P00109000 P 04/02/15 109.0 6.10 7.35
GILD 150402P00110000 P 04/02/15 110.0 6.95 8.15
GILD 150402P00111000 P 04/02/15 111.0 7.30 9.05
GILD 150402P00112000 P 04/02/15 112.0 8.20 9.90
GILD 150402P00113000 P 04/02/15 113.0 9.10 10.80
GILD 150402P00114000 P 04/02/15 114.0 10.30 11.80
GILD 150402P00115000 P 04/02/15 115.0 11.25 12.70
GILD 150402P00120000 P 04/02/15 120.0 15.45 17.60
GILD 150402P00125000 P 04/02/15 125.0 20.40 22.50
GILD 150402P00130000 P 04/02/15 130.0 25.35 27.55
GILD 150410C00075000 C 04/10/15 75.0 27.25 29.80
GILD 150410C00080000 C 04/10/15 80.0 22.55 24.85
GILD 150410C00085000 C 04/10/15 85.0 17.60 19.90
GILD 150410C00090000 C 04/10/15 90.0 12.85 15.10
GILD 150410C00091000 C 04/10/15 91.0 11.95 14.15
GILD 150410C00092000 C 04/10/15 92.0 11.05 13.25
GILD 150410C00093000 C 04/10/15 93.0 10.10 12.30
GILD 150410C00094000 C 04/10/15 94.0 9.30 11.45
GILD 150410C00095000 C 04/10/15 95.0 8.45 10.25
GILD 150410C00095500 C 04/10/15 95.5 8.05 9.80
GILD 150410C00096000 C 04/10/15 96.0 7.65 9.35
GILD 150410C00096500 C 04/10/15 96.5 7.25 8.95
GILD 150410C00097000 C 04/10/15 97.0 6.90 8.10
GILD 150410C00097500 C 04/10/15 97.5 6.50 7.65
GILD 150410C00098000 C 04/10/15 98.0 6.20 7.85
GILD 150410C00098500 C 04/10/15 98.5 5.85 7.45
GILD 150410C00099000 C 04/10/15 99.0 5.50 7.10
GILD 150410C00099500 C 04/10/15 99.5 5.15 6.70
GILD 150410C00100000 C 04/10/15 100.0 4.85 5.80
GILD 150410C00101000 C 04/10/15 101.0 4.25 5.55
GILD 150410C00102000 C 04/10/15 102.0 3.70 4.50
GILD 150410C00103000 C 04/10/15 103.0 3.30 3.90
GILD 150410C00104000 C 04/10/15 104.0 3.10 3.40
GILD 150410C00105000 C 04/10/15 105.0 2.32 2.95
GILD 150410C00106000 C 04/10/15 106.0 1.97 2.85
GILD 150410C00107000 C 04/10/15 107.0 1.63 2.12
GILD 150410C00108000 C 04/10/15 108.0 1.34 1.95
GILD 150410C00109000 C 04/10/15 109.0 1.10 1.60
GILD 150410C00110000 C 04/10/15 110.0 0.76 1.45
GILD 150410C00111000 C 04/10/15 111.0 0.60 1.16
GILD 150410C00112000 C 04/10/15 112.0 0.47 0.99
GILD 150410C00113000 C 04/10/15 113.0 0.36 0.92
GILD 150410C00114000 C 04/10/15 114.0 0.28 0.77
GILD 150410C00115000 C 04/10/15 115.0 0.21 0.69
GILD 150410C00116000 C 04/10/15 116.0 0.14 0.61
GILD 150410C00117000 C 04/10/15 117.0 0.07 0.54
GILD 150410C00118000 C 04/10/15 118.0 0.01 0.50
GILD 150410C00119000 C 04/10/15 119.0 0.00 0.50
GILD 150410C00120000 C 04/10/15 120.0 0.04 0.45
GILD 150410C00125000 C 04/10/15 125.0 0.00 0.32
GILD 150410C00130000 C 04/10/15 130.0 0.00 0.26
GILD 150410C00150000 C 04/10/15 150.0 0.00 0.07
GILD 150410P00075000 P 04/10/15 75.0 0.00 0.49
GILD 150410P00080000 P 04/10/15 80.0 0.04 0.32
GILD 150410P00085000 P 04/10/15 85.0 0.09 0.30
GILD 150410P00090000 P 04/10/15 90.0 0.12 0.54
GILD 150410P00091000 P 04/10/15 91.0 0.19 0.60
GILD 150410P00092000 P 04/10/15 92.0 0.26 0.66
GILD 150410P00093000 P 04/10/15 93.0 0.36 0.77
GILD 150410P00094000 P 04/10/15 94.0 0.47 0.90
GILD 150410P00095000 P 04/10/15 95.0 0.60 1.06
GILD 150410P00095500 P 04/10/15 95.5 0.67 1.14
GILD 150410P00096000 P 04/10/15 96.0 0.75 1.24
GILD 150410P00096500 P 04/10/15 96.5 0.84 1.34
GILD 150410P00097000 P 04/10/15 97.0 0.97 1.45
GILD 150410P00097500 P 04/10/15 97.5 1.04 1.57
GILD 150410P00098000 P 04/10/15 98.0 1.19 1.70
GILD 150410P00098500 P 04/10/15 98.5 1.31 1.84
GILD 150410P00099000 P 04/10/15 99.0 1.42 1.98
GILD 150410P00099500 P 04/10/15 99.5 1.56 2.25
GILD 150410P00100000 P 04/10/15 100.0 1.72 2.20
GILD 150410P00101000 P 04/10/15 101.0 2.00 2.67
GILD 150410P00102000 P 04/10/15 102.0 2.30 3.15
GILD 150410P00103000 P 04/10/15 103.0 2.96 3.25
GILD 150410P00104000 P 04/10/15 104.0 3.45 4.00
GILD 150410P00105000 P 04/10/15 105.0 3.80 4.80
GILD 150410P00106000 P 04/10/15 106.0 4.50 5.40
GILD 150410P00107000 P 04/10/15 107.0 5.15 6.05
GILD 150410P00108000 P 04/10/15 108.0 5.35 6.80
GILD 150410P00109000 P 04/10/15 109.0 6.45 7.55
GILD 150410P00110000 P 04/10/15 110.0 7.20 8.30
GILD 150410P00111000 P 04/10/15 111.0 7.65 9.15
GILD 150410P00112000 P 04/10/15 112.0 8.45 10.05
GILD 150410P00113000 P 04/10/15 113.0 9.30 10.85
GILD 150410P00114000 P 04/10/15 114.0 10.00 11.95
GILD 150410P00115000 P 04/10/15 115.0 11.45 12.90
GILD 150410P00116000 P 04/10/15 116.0 11.65 13.80
GILD 150410P00117000 P 04/10/15 117.0 12.60 14.80
GILD 150410P00118000 P 04/10/15 118.0 13.50 15.70
GILD 150410P00119000 P 04/10/15 119.0 14.45 16.70
GILD 150410P00120000 P 04/10/15 120.0 15.50 17.65
GILD 150410P00125000 P 04/10/15 125.0 20.35 22.80
GILD 150410P00130000 P 04/10/15 130.0 25.00 28.10
GILD 150410P00150000 P 04/10/15 150.0 44.70 48.10
GILD 150417C00060000 C 04/17/15 60.0 42.50 44.60
GILD 150417C00065000 C 04/17/15 65.0 37.50 39.00
GILD 150417C00070000 C 04/17/15 70.0 32.50 34.00
GILD 150417C00075000 C 04/17/15 75.0 27.60 28.95
GILD 150417C00080000 C 04/17/15 80.0 22.65 24.30
GILD 150417C00085000 C 04/17/15 85.0 17.75 19.90
GILD 150417C00090000 C 04/17/15 90.0 13.25 14.40
GILD 150417C00092500 C 04/17/15 92.5 11.00 12.50
GILD 150417C00095000 C 04/17/15 95.0 9.05 10.15
GILD 150417C00097500 C 04/17/15 97.5 7.55 8.00
GILD 150417C00100000 C 04/17/15 100.0 5.95 6.15
GILD 150417C00105000 C 04/17/15 105.0 3.20 3.35
GILD 150417C00110000 C 04/17/15 110.0 1.46 1.59
GILD 150417C00115000 C 04/17/15 115.0 0.60 0.70
GILD 150417C00120000 C 04/17/15 120.0 0.18 0.30
GILD 150417C00125000 C 04/17/15 125.0 0.10 0.18
GILD 150417C00130000 C 04/17/15 130.0 0.02 0.13
GILD 150417C00135000 C 04/17/15 135.0 0.02 0.11
GILD 150417C00140000 C 04/17/15 140.0 0.00 0.10
GILD 150417C00145000 C 04/17/15 145.0 0.00 0.09
GILD 150417C00150000 C 04/17/15 150.0 0.00 0.08
GILD 150417C00155000 C 04/17/15 155.0 0.00 0.07
GILD 150417P00060000 P 04/17/15 60.0 0.00 0.06
GILD 150417P00065000 P 04/17/15 65.0 0.01 0.11
GILD 150417P00070000 P 04/17/15 70.0 0.03 0.09
GILD 150417P00075000 P 04/17/15 75.0 0.04 0.08
GILD 150417P00080000 P 04/17/15 80.0 0.08 0.20
GILD 150417P00085000 P 04/17/15 85.0 0.25 0.30
GILD 150417P00090000 P 04/17/15 90.0 0.50 0.57
GILD 150417P00092500 P 04/17/15 92.5 0.73 0.83
GILD 150417P00095000 P 04/17/15 95.0 1.10 1.18
GILD 150417P00097500 P 04/17/15 97.5 1.65 1.75
GILD 150417P00100000 P 04/17/15 100.0 2.33 2.47
GILD 150417P00105000 P 04/17/15 105.0 4.55 4.70
GILD 150417P00110000 P 04/17/15 110.0 7.70 8.00
GILD 150417P00115000 P 04/17/15 115.0 11.80 12.95
GILD 150417P00120000 P 04/17/15 120.0 15.65 17.65
GILD 150417P00125000 P 04/17/15 125.0 20.40 22.50
GILD 150417P00130000 P 04/17/15 130.0 25.35 27.65
GILD 150417P00135000 P 04/17/15 135.0 30.35 32.55
GILD 150417P00140000 P 04/17/15 140.0 35.35 37.80
GILD 150417P00145000 P 04/17/15 145.0 40.35 42.75
GILD 150417P00150000 P 04/17/15 150.0 45.35 47.75
GILD 150417P00155000 P 04/17/15 155.0 50.35 52.75
GILD 150515C00050000 C 05/15/15 50.0 52.25 54.15
GILD 150515C00055000 C 05/15/15 55.0 47.30 49.45
GILD 150515C00060000 C 05/15/15 60.0 42.50 44.60
GILD 150515C00065000 C 05/15/15 65.0 37.55 39.10
GILD 150515C00070000 C 05/15/15 70.0 32.75 34.30
GILD 150515C00075000 C 05/15/15 75.0 27.85 29.30
GILD 150515C00080000 C 05/15/15 80.0 23.00 24.30
GILD 150515C00085000 C 05/15/15 85.0 18.40 19.60
GILD 150515C00087500 C 05/15/15 87.5 16.25 17.35
GILD 150515C00090000 C 05/15/15 90.0 14.55 15.10
GILD 150515C00092500 C 05/15/15 92.5 12.10 13.05
GILD 150515C00095000 C 05/15/15 95.0 10.25 11.00
GILD 150515C00097500 C 05/15/15 97.5 9.10 9.35
GILD 150515C00100000 C 05/15/15 100.0 7.50 7.75
GILD 150515C00105000 C 05/15/15 105.0 4.85 5.00
GILD 150515C00110000 C 05/15/15 110.0 2.96 3.00
GILD 150515C00115000 C 05/15/15 115.0 1.66 1.76
GILD 150515C00120000 C 05/15/15 120.0 0.91 0.99
GILD 150515C00125000 C 05/15/15 125.0 0.44 0.56
GILD 150515C00130000 C 05/15/15 130.0 0.21 0.35
GILD 150515C00135000 C 05/15/15 135.0 0.12 0.19
GILD 150515C00140000 C 05/15/15 140.0 0.06 0.11
GILD 150515C00145000 C 05/15/15 145.0 0.02 0.14
GILD 150515C00150000 C 05/15/15 150.0 0.01 0.12
GILD 150515C00155000 C 05/15/15 155.0 0.00 0.11
GILD 150515C00160000 C 05/15/15 160.0 0.00 0.09
GILD 150515C00165000 C 05/15/15 165.0 0.00 0.08
GILD 150515C00170000 C 05/15/15 170.0 0.00 0.08
GILD 150515P00050000 P 05/15/15 50.0 0.00 0.05
GILD 150515P00055000 P 05/15/15 55.0 0.00 0.09
GILD 150515P00060000 P 05/15/15 60.0 0.01 0.12
GILD 150515P00065000 P 05/15/15 65.0 0.05 0.16
GILD 150515P00070000 P 05/15/15 70.0 0.07 0.13
GILD 150515P00075000 P 05/15/15 75.0 0.17 0.26
GILD 150515P00080000 P 05/15/15 80.0 0.34 0.40
GILD 150515P00085000 P 05/15/15 85.0 0.59 0.75
GILD 150515P00087500 P 05/15/15 87.5 0.90 1.00
GILD 150515P00090000 P 05/15/15 90.0 1.27 1.35
GILD 150515P00092500 P 05/15/15 92.5 1.65 1.82
GILD 150515P00095000 P 05/15/15 95.0 2.27 2.40
GILD 150515P00097500 P 05/15/15 97.5 3.00 3.15
GILD 150515P00100000 P 05/15/15 100.0 3.85 4.05
GILD 150515P00105000 P 05/15/15 105.0 6.20 6.40
GILD 150515P00110000 P 05/15/15 110.0 9.25 9.50
GILD 150515P00115000 P 05/15/15 115.0 12.95 13.35
GILD 150515P00120000 P 05/15/15 120.0 17.15 18.30
GILD 150515P00125000 P 05/15/15 125.0 21.65 23.00
GILD 150515P00130000 P 05/15/15 130.0 26.45 27.80
GILD 150515P00135000 P 05/15/15 135.0 30.45 32.60
GILD 150515P00140000 P 05/15/15 140.0 35.40 37.55
GILD 150515P00145000 P 05/15/15 145.0 40.35 42.70
GILD 150515P00150000 P 05/15/15 150.0 45.35 47.75
GILD 150515P00155000 P 05/15/15 155.0 50.35 52.90
GILD 150515P00160000 P 05/15/15 160.0 55.35 57.90
GILD 150515P00165000 P 05/15/15 165.0 60.35 62.90
GILD 150515P00170000 P 05/15/15 170.0 65.35 67.90
GILD 150821C00050000 C 08/21/15 50.0 52.10 54.45
GILD 150821C00055000 C 08/21/15 55.0 47.35 49.60
GILD 150821C00060000 C 08/21/15 60.0 42.60 44.60
GILD 150821C00065000 C 08/21/15 65.0 37.65 39.25
GILD 150821C00070000 C 08/21/15 70.0 32.80 34.45
GILD 150821C00075000 C 08/21/15 75.0 28.20 30.35
GILD 150821C00080000 C 08/21/15 80.0 23.85 24.85
GILD 150821C00085000 C 08/21/15 85.0 19.60 21.50
GILD 150821C00087500 C 08/21/15 87.5 17.60 19.40
GILD 150821C00090000 C 08/21/15 90.0 15.70 17.60
GILD 150821C00092500 C 08/21/15 92.5 13.85 15.30
GILD 150821C00095000 C 08/21/15 95.0 12.90 13.20
GILD 150821C00097500 C 08/21/15 97.5 11.30 11.60
GILD 150821C00100000 C 08/21/15 100.0 9.85 10.15
GILD 150821C00105000 C 08/21/15 105.0 7.40 7.60
GILD 150821C00110000 C 08/21/15 110.0 5.30 5.50
GILD 150821C00115000 C 08/21/15 115.0 3.70 3.90
GILD 150821C00120000 C 08/21/15 120.0 2.53 2.75
GILD 150821C00125000 C 08/21/15 125.0 1.68 1.80
GILD 150821C00130000 C 08/21/15 130.0 1.09 1.20
GILD 150821C00135000 C 08/21/15 135.0 0.71 0.80
GILD 150821C00140000 C 08/21/15 140.0 0.45 0.59
GILD 150821C00145000 C 08/21/15 145.0 0.28 0.41
GILD 150821C00150000 C 08/21/15 150.0 0.17 0.30
GILD 150821C00155000 C 08/21/15 155.0 0.10 0.19
GILD 150821P00050000 P 08/21/15 50.0 0.00 0.11
GILD 150821P00055000 P 08/21/15 55.0 0.04 0.12
GILD 150821P00060000 P 08/21/15 60.0 0.07 0.16
GILD 150821P00065000 P 08/21/15 65.0 0.14 0.26
GILD 150821P00070000 P 08/21/15 70.0 0.28 0.46
GILD 150821P00075000 P 08/21/15 75.0 0.67 0.79
GILD 150821P00080000 P 08/21/15 80.0 1.18 1.31
GILD 150821P00085000 P 08/21/15 85.0 1.88 2.08
GILD 150821P00087500 P 08/21/15 87.5 2.33 2.59
GILD 150821P00090000 P 08/21/15 90.0 3.00 3.20
GILD 150821P00092500 P 08/21/15 92.5 3.70 3.90
GILD 150821P00095000 P 08/21/15 95.0 4.50 4.75
GILD 150821P00097500 P 08/21/15 97.5 5.40 5.65
GILD 150821P00100000 P 08/21/15 100.0 6.45 6.70
GILD 150821P00105000 P 08/21/15 105.0 8.90 9.10
GILD 150821P00110000 P 08/21/15 110.0 11.85 12.15
GILD 150821P00115000 P 08/21/15 115.0 15.25 15.55
GILD 150821P00120000 P 08/21/15 120.0 19.05 19.35
GILD 150821P00125000 P 08/21/15 125.0 22.20 24.45
GILD 150821P00130000 P 08/21/15 130.0 26.60 29.00
GILD 150821P00135000 P 08/21/15 135.0 31.30 33.45
GILD 150821P00140000 P 08/21/15 140.0 35.95 38.20
GILD 150821P00145000 P 08/21/15 145.0 40.80 43.20
GILD 150821P00150000 P 08/21/15 150.0 45.70 48.10
GILD 150821P00155000 P 08/21/15 155.0 50.65 53.30
GILD 160115C00035000 C 01/15/16 35.0 66.95 69.15
GILD 160115C00040000 C 01/15/16 40.0 62.00 64.15
GILD 160115C00045000 C 01/15/16 45.0 56.90 60.50
GILD 160115C00050000 C 01/15/16 50.0 52.20 55.60
GILD 160115C00055000 C 01/15/16 55.0 47.25 49.25
GILD 160115C00057500 C 01/15/16 57.5 44.75 48.00
GILD 160115C00060000 C 01/15/16 60.0 41.50 44.55
GILD 160115C00062500 C 01/15/16 62.5 40.00 42.05
GILD 160115C00065000 C 01/15/16 65.0 38.00 39.65
GILD 160115C00067500 C 01/15/16 67.5 35.65 37.30
GILD 160115C00070000 C 01/15/16 70.0 33.65 34.75
GILD 160115C00072500 C 01/15/16 72.5 31.35 33.15
GILD 160115C00075000 C 01/15/16 75.0 29.15 30.75
GILD 160115C00077500 C 01/15/16 77.5 27.15 29.05
GILD 160115C00080000 C 01/15/16 80.0 25.35 26.55
GILD 160115C00082500 C 01/15/16 82.5 23.20 26.10
GILD 160115C00085000 C 01/15/16 85.0 21.25 23.50
GILD 160115C00087500 C 01/15/16 87.5 20.15 21.00
GILD 160115C00090000 C 01/15/16 90.0 18.70 19.05
GILD 160115C00092500 C 01/15/16 92.5 17.15 17.50
GILD 160115C00095000 C 01/15/16 95.0 15.75 16.05
GILD 160115C00097500 C 01/15/16 97.5 14.25 14.50
GILD 160115C00100000 C 01/15/16 100.0 13.00 13.15
GILD 160115C00105000 C 01/15/16 105.0 10.60 10.75
GILD 160115C00110000 C 01/15/16 110.0 8.55 8.75
GILD 160115C00115000 C 01/15/16 115.0 6.80 7.00
GILD 160115C00120000 C 01/15/16 120.0 5.35 5.55
GILD 160115C00125000 C 01/15/16 125.0 4.15 4.35
GILD 160115C00130000 C 01/15/16 130.0 3.25 3.45
GILD 160115C00135000 C 01/15/16 135.0 2.51 2.78
GILD 160115C00140000 C 01/15/16 140.0 1.94 2.08
GILD 160115C00145000 C 01/15/16 145.0 1.51 1.64
GILD 160115C00150000 C 01/15/16 150.0 1.17 1.31
GILD 160115C00155000 C 01/15/16 155.0 0.89 1.05
GILD 160115C00160000 C 01/15/16 160.0 0.70 0.85
GILD 160115C00165000 C 01/15/16 165.0 0.56 0.69
GILD 160115C00170000 C 01/15/16 170.0 0.25 0.58
GILD 160115P00035000 P 01/15/16 35.0 0.00 0.11
GILD 160115P00040000 P 01/15/16 40.0 0.01 0.13
GILD 160115P00045000 P 01/15/16 45.0 0.05 0.17
GILD 160115P00050000 P 01/15/16 50.0 0.20 0.25
GILD 160115P00055000 P 01/15/16 55.0 0.27 0.39
GILD 160115P00057500 P 01/15/16 57.5 0.37 0.50
GILD 160115P00060000 P 01/15/16 60.0 0.50 0.64
GILD 160115P00062500 P 01/15/16 62.5 0.65 0.81
GILD 160115P00065000 P 01/15/16 65.0 0.85 1.02
GILD 160115P00067500 P 01/15/16 67.5 1.06 1.27
GILD 160115P00070000 P 01/15/16 70.0 1.30 1.56
GILD 160115P00072500 P 01/15/16 72.5 1.39 1.90
GILD 160115P00075000 P 01/15/16 75.0 2.04 2.30
GILD 160115P00077500 P 01/15/16 77.5 2.09 2.77
GILD 160115P00080000 P 01/15/16 80.0 3.00 3.15
GILD 160115P00082500 P 01/15/16 82.5 3.05 3.90
GILD 160115P00085000 P 01/15/16 85.0 4.30 4.40
GILD 160115P00087500 P 01/15/16 87.5 4.80 5.20
GILD 160115P00090000 P 01/15/16 90.0 5.90 6.05
GILD 160115P00092500 P 01/15/16 92.5 6.70 6.95
GILD 160115P00095000 P 01/15/16 95.0 7.80 7.95
GILD 160115P00097500 P 01/15/16 97.5 8.85 9.05
GILD 160115P00100000 P 01/15/16 100.0 10.00 10.25
GILD 160115P00105000 P 01/15/16 105.0 12.55 12.80
GILD 160115P00110000 P 01/15/16 110.0 15.55 15.80
GILD 160115P00115000 P 01/15/16 115.0 18.75 19.05
GILD 160115P00120000 P 01/15/16 120.0 22.25 22.70
GILD 160115P00125000 P 01/15/16 125.0 26.05 26.45
GILD 160115P00130000 P 01/15/16 130.0 30.10 30.55
GILD 160115P00135000 P 01/15/16 135.0 32.80 35.95
GILD 160115P00140000 P 01/15/16 140.0 37.25 40.15
GILD 160115P00145000 P 01/15/16 145.0 41.75 44.70
GILD 160115P00150000 P 01/15/16 150.0 46.50 49.45
GILD 160115P00155000 P 01/15/16 155.0 51.30 54.60
GILD 160115P00160000 P 01/15/16 160.0 56.10 59.35
GILD 160115P00165000 P 01/15/16 165.0 60.90 63.95
GILD 160115P00170000 P 01/15/16 170.0 65.70 68.95
GILD 170120C00050000 C 01/20/17 50.0 53.20 55.55
GILD 170120C00055000 C 01/20/17 55.0 48.00 50.80
GILD 170120C00060000 C 01/20/17 60.0 43.15 46.85
GILD 170120C00065000 C 01/20/17 65.0 39.85 42.90
GILD 170120C00070000 C 01/20/17 70.0 36.05 39.10
GILD 170120C00075000 C 01/20/17 75.0 32.50 35.95
GILD 170120C00080000 C 01/20/17 80.0 30.00 31.55
GILD 170120C00085000 C 01/20/17 85.0 26.15 29.25
GILD 170120C00087500 C 01/20/17 87.5 24.80 27.10
GILD 170120C00090000 C 01/20/17 90.0 24.00 25.10
GILD 170120C00092500 C 01/20/17 92.5 22.10 25.45
GILD 170120C00095000 C 01/20/17 95.0 21.00 21.90
GILD 170120C00097500 C 01/20/17 97.5 19.60 22.50
GILD 170120C00100000 C 01/20/17 100.0 18.50 20.05
GILD 170120C00105000 C 01/20/17 105.0 16.35 17.45
GILD 170120C00110000 C 01/20/17 110.0 14.50 15.80
GILD 170120C00115000 C 01/20/17 115.0 12.55 13.90
GILD 170120C00120000 C 01/20/17 120.0 11.10 12.10
GILD 170120C00125000 C 01/20/17 125.0 9.50 11.70
GILD 170120C00130000 C 01/20/17 130.0 8.40 9.60
GILD 170120C00135000 C 01/20/17 135.0 7.55 8.45
GILD 170120C00140000 C 01/20/17 140.0 6.50 7.80
GILD 170120C00145000 C 01/20/17 145.0 5.60 7.35
GILD 170120C00150000 C 01/20/17 150.0 5.00 5.80
GILD 170120C00155000 C 01/20/17 155.0 3.90 5.60
GILD 170120C00160000 C 01/20/17 160.0 3.70 4.40
GILD 170120C00165000 C 01/20/17 165.0 2.88 4.35
GILD 170120C00170000 C 01/20/17 170.0 2.46 3.95
GILD 170120P00050000 P 01/20/17 50.0 1.30 1.50
GILD 170120P00055000 P 01/20/17 55.0 1.91 2.24
GILD 170120P00060000 P 01/20/17 60.0 2.65 3.10
GILD 170120P00065000 P 01/20/17 65.0 2.90 4.20
GILD 170120P00070000 P 01/20/17 70.0 4.20 5.15
GILD 170120P00075000 P 01/20/17 75.0 6.10 6.65
GILD 170120P00080000 P 01/20/17 80.0 7.50 8.00
GILD 170120P00085000 P 01/20/17 85.0 9.15 10.20
GILD 170120P00087500 P 01/20/17 87.5 9.60 11.50
GILD 170120P00090000 P 01/20/17 90.0 10.10 12.95
GILD 170120P00092500 P 01/20/17 92.5 11.50 14.30
GILD 170120P00095000 P 01/20/17 95.0 13.10 15.40
GILD 170120P00097500 P 01/20/17 97.5 13.60 16.65
GILD 170120P00100000 P 01/20/17 100.0 15.00 16.95
GILD 170120P00105000 P 01/20/17 105.0 17.50 19.75
GILD 170120P00110000 P 01/20/17 110.0 21.10 22.25
GILD 170120P00115000 P 01/20/17 115.0 24.15 26.80
GILD 170120P00120000 P 01/20/17 120.0 26.60 30.25
GILD 170120P00125000 P 01/20/17 125.0 30.10 33.65
GILD 170120P00130000 P 01/20/17 130.0 33.65 36.50
GILD 170120P00135000 P 01/20/17 135.0 37.55 40.90
GILD 170120P00140000 P 01/20/17 140.0 41.70 44.80
GILD 170120P00145000 P 01/20/17 145.0 45.95 48.95
GILD 170120P00150000 P 01/20/17 150.0 50.30 53.05
GILD 170120P00155000 P 01/20/17 155.0 54.50 58.00
GILD 170120P00160000 P 01/20/17 160.0 58.65 63.10
GILD 170120P00165000 P 01/20/17 165.0 63.15 67.75
GILD 170120P00170000 P 01/20/17 170.0 67.75 71.50

OPRA data is delayed 15 minutes.