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 (2015-04-10)Premium Content

Gilead Sciences Inc (GILD)
As of Jul 2 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150710C00090000 C 07/10/15 90.0 23.40 27.40
GILD 150710C00095000 C 07/10/15 95.0 18.45 20.85
GILD 150710C00098000 C 07/10/15 98.0 15.50 19.05
GILD 150710C00099000 C 07/10/15 99.0 14.90 18.05
GILD 150710C00099500 C 07/10/15 99.5 14.40 17.55
GILD 150710C00100000 C 07/10/15 100.0 13.90 17.05
GILD 150710C00101000 C 07/10/15 101.0 12.85 16.05
GILD 150710C00102000 C 07/10/15 102.0 11.95 15.05
GILD 150710C00103000 C 07/10/15 103.0 10.55 14.05
GILD 150710C00104000 C 07/10/15 104.0 9.55 13.10
GILD 150710C00105000 C 07/10/15 105.0 8.95 12.10
GILD 150710C00106000 C 07/10/15 106.0 8.00 11.10
GILD 150710C00107000 C 07/10/15 107.0 7.05 9.95
GILD 150710C00108000 C 07/10/15 108.0 6.05 8.90
GILD 150710C00109000 C 07/10/15 109.0 5.05 7.00
GILD 150710C00110000 C 07/10/15 110.0 5.00 6.00
GILD 150710C00111000 C 07/10/15 111.0 4.05 5.20
GILD 150710C00112000 C 07/10/15 112.0 3.60 3.95
GILD 150710C00113000 C 07/10/15 113.0 2.71 3.40
GILD 150710C00114000 C 07/10/15 114.0 2.17 2.46
GILD 150710C00115000 C 07/10/15 115.0 1.62 1.82
GILD 150710C00116000 C 07/10/15 116.0 1.15 1.27
GILD 150710C00117000 C 07/10/15 117.0 0.81 0.90
GILD 150710C00118000 C 07/10/15 118.0 0.55 0.62
GILD 150710C00119000 C 07/10/15 119.0 0.37 0.43
GILD 150710C00120000 C 07/10/15 120.0 0.24 0.30
GILD 150710C00121000 C 07/10/15 121.0 0.12 0.30
GILD 150710C00122000 C 07/10/15 122.0 0.10 0.14
GILD 150710C00123000 C 07/10/15 123.0 0.05 0.21
GILD 150710C00124000 C 07/10/15 124.0 0.01 0.20
GILD 150710C00125000 C 07/10/15 125.0 0.01 0.11
GILD 150710C00126000 C 07/10/15 126.0 0.01 0.27
GILD 150710C00127000 C 07/10/15 127.0 0.00 0.12
GILD 150710C00128000 C 07/10/15 128.0 0.00 0.39
GILD 150710C00129000 C 07/10/15 129.0 0.00 0.17
GILD 150710C00130000 C 07/10/15 130.0 0.00 0.13
GILD 150710C00131000 C 07/10/15 131.0 0.00 0.50
GILD 150710C00132000 C 07/10/15 132.0 0.00 0.45
GILD 150710C00133000 C 07/10/15 133.0 0.00 0.41
GILD 150710C00134000 C 07/10/15 134.0 0.00 0.36
GILD 150710C00135000 C 07/10/15 135.0 0.00 0.31
GILD 150710C00136000 C 07/10/15 136.0 0.00 0.25
GILD 150710C00137000 C 07/10/15 137.0 0.00 0.21
GILD 150710C00140000 C 07/10/15 140.0 0.00 0.14
GILD 150710P00090000 P 07/10/15 90.0 0.00 0.05
GILD 150710P00095000 P 07/10/15 95.0 0.00 0.06
GILD 150710P00098000 P 07/10/15 98.0 0.00 0.03
GILD 150710P00099000 P 07/10/15 99.0 0.00 0.42
GILD 150710P00099500 P 07/10/15 99.5 0.00 0.23
GILD 150710P00100000 P 07/10/15 100.0 0.00 0.05
GILD 150710P00101000 P 07/10/15 101.0 0.00 0.50
GILD 150710P00102000 P 07/10/15 102.0 0.00 0.38
GILD 150710P00103000 P 07/10/15 103.0 0.00 0.38
GILD 150710P00104000 P 07/10/15 104.0 0.00 0.38
GILD 150710P00105000 P 07/10/15 105.0 0.00 0.22
GILD 150710P00106000 P 07/10/15 106.0 0.02 0.37
GILD 150710P00107000 P 07/10/15 107.0 0.04 0.22
GILD 150710P00108000 P 07/10/15 108.0 0.09 0.17
GILD 150710P00109000 P 07/10/15 109.0 0.15 0.26
GILD 150710P00110000 P 07/10/15 110.0 0.13 0.35
GILD 150710P00111000 P 07/10/15 111.0 0.37 0.46
GILD 150710P00112000 P 07/10/15 112.0 0.56 0.64
GILD 150710P00113000 P 07/10/15 113.0 0.82 0.90
GILD 150710P00114000 P 07/10/15 114.0 1.17 1.24
GILD 150710P00115000 P 07/10/15 115.0 1.59 1.69
GILD 150710P00116000 P 07/10/15 116.0 2.11 2.24
GILD 150710P00117000 P 07/10/15 117.0 2.47 2.96
GILD 150710P00118000 P 07/10/15 118.0 3.45 3.65
GILD 150710P00119000 P 07/10/15 119.0 4.20 4.45
GILD 150710P00120000 P 07/10/15 120.0 4.80 5.30
GILD 150710P00121000 P 07/10/15 121.0 5.60 6.25
GILD 150710P00122000 P 07/10/15 122.0 6.55 7.20
GILD 150710P00123000 P 07/10/15 123.0 6.05 8.25
GILD 150710P00124000 P 07/10/15 124.0 7.05 10.20
GILD 150710P00125000 P 07/10/15 125.0 8.00 11.20
GILD 150710P00126000 P 07/10/15 126.0 9.00 12.55
GILD 150710P00127000 P 07/10/15 127.0 10.00 13.15
GILD 150710P00128000 P 07/10/15 128.0 11.00 14.55
GILD 150710P00129000 P 07/10/15 129.0 12.00 15.55
GILD 150710P00130000 P 07/10/15 130.0 13.00 16.55
GILD 150710P00131000 P 07/10/15 131.0 14.00 17.55
GILD 150710P00132000 P 07/10/15 132.0 15.00 18.50
GILD 150710P00133000 P 07/10/15 133.0 15.95 19.70
GILD 150710P00134000 P 07/10/15 134.0 16.95 20.70
GILD 150710P00135000 P 07/10/15 135.0 17.95 21.65
GILD 150710P00136000 P 07/10/15 136.0 18.95 22.55
GILD 150710P00137000 P 07/10/15 137.0 19.95 23.65
GILD 150710P00140000 P 07/10/15 140.0 22.65 25.25
GILD 150717C00065000 C 07/17/15 65.0 48.60 50.85
GILD 150717C00070000 C 07/17/15 70.0 43.55 46.00
GILD 150717C00075000 C 07/17/15 75.0 38.60 41.00
GILD 150717C00080000 C 07/17/15 80.0 33.60 35.85
GILD 150717C00085000 C 07/17/15 85.0 28.85 30.85
GILD 150717C00090000 C 07/17/15 90.0 23.85 25.85
GILD 150717C00092500 C 07/17/15 92.5 21.80 23.30
GILD 150717C00095000 C 07/17/15 95.0 19.90 20.80
GILD 150717C00096000 C 07/17/15 96.0 18.90 19.80
GILD 150717C00097000 C 07/17/15 97.0 17.15 20.10
GILD 150717C00097500 C 07/17/15 97.5 17.45 18.30
GILD 150717C00098000 C 07/17/15 98.0 16.15 19.10
GILD 150717C00098500 C 07/17/15 98.5 15.55 18.60
GILD 150717C00099000 C 07/17/15 99.0 15.65 17.05
GILD 150717C00099500 C 07/17/15 99.5 15.45 16.30
GILD 150717C00100000 C 07/17/15 100.0 14.95 15.80
GILD 150717C00101000 C 07/17/15 101.0 14.00 14.80
GILD 150717C00102000 C 07/17/15 102.0 13.00 13.80
GILD 150717C00103000 C 07/17/15 103.0 12.00 12.80
GILD 150717C00104000 C 07/17/15 104.0 11.05 12.05
GILD 150717C00105000 C 07/17/15 105.0 10.15 10.80
GILD 150717C00106000 C 07/17/15 106.0 9.20 10.40
GILD 150717C00107000 C 07/17/15 107.0 8.25 8.80
GILD 150717C00108000 C 07/17/15 108.0 7.35 8.40
GILD 150717C00109000 C 07/17/15 109.0 6.45 6.70
GILD 150717C00110000 C 07/17/15 110.0 5.70 6.10
GILD 150717C00111000 C 07/17/15 111.0 4.85 5.05
GILD 150717C00112000 C 07/17/15 112.0 4.20 4.50
GILD 150717C00113000 C 07/17/15 113.0 3.45 3.60
GILD 150717C00114000 C 07/17/15 114.0 2.82 2.97
GILD 150717C00115000 C 07/17/15 115.0 2.30 2.38
GILD 150717C00116000 C 07/17/15 116.0 1.81 1.92
GILD 150717C00117000 C 07/17/15 117.0 1.40 1.54
GILD 150717C00118000 C 07/17/15 118.0 1.08 1.19
GILD 150717C00119000 C 07/17/15 119.0 0.82 0.92
GILD 150717C00120000 C 07/17/15 120.0 0.70 0.72
GILD 150717C00121000 C 07/17/15 121.0 0.46 0.54
GILD 150717C00122000 C 07/17/15 122.0 0.36 0.42
GILD 150717C00123000 C 07/17/15 123.0 0.25 0.29
GILD 150717C00124000 C 07/17/15 124.0 0.17 0.22
GILD 150717C00125000 C 07/17/15 125.0 0.12 0.14
GILD 150717C00126000 C 07/17/15 126.0 0.08 0.13
GILD 150717C00127000 C 07/17/15 127.0 0.05 0.11
GILD 150717C00128000 C 07/17/15 128.0 0.00 0.10
GILD 150717C00129000 C 07/17/15 129.0 0.02 0.10
GILD 150717C00130000 C 07/17/15 130.0 0.00 0.07
GILD 150717C00131000 C 07/17/15 131.0 0.00 0.09
GILD 150717C00132000 C 07/17/15 132.0 0.00 0.09
GILD 150717C00133000 C 07/17/15 133.0 0.00 0.08
GILD 150717C00134000 C 07/17/15 134.0 0.00 0.08
GILD 150717C00135000 C 07/17/15 135.0 0.00 0.08
GILD 150717C00136000 C 07/17/15 136.0 0.00 0.08
GILD 150717C00140000 C 07/17/15 140.0 0.00 0.07
GILD 150717C00145000 C 07/17/15 145.0 0.00 0.06
GILD 150717C00150000 C 07/17/15 150.0 0.00 0.06
GILD 150717C00155000 C 07/17/15 155.0 0.00 0.05
GILD 150717P00065000 P 07/17/15 65.0 0.00 0.02
GILD 150717P00070000 P 07/17/15 70.0 0.00 0.02
GILD 150717P00075000 P 07/17/15 75.0 0.00 0.02
GILD 150717P00080000 P 07/17/15 80.0 0.00 0.04
GILD 150717P00085000 P 07/17/15 85.0 0.00 0.02
GILD 150717P00090000 P 07/17/15 90.0 0.00 0.04
GILD 150717P00092500 P 07/17/15 92.5 0.00 0.05
GILD 150717P00095000 P 07/17/15 95.0 0.01 0.13
GILD 150717P00096000 P 07/17/15 96.0 0.03 0.14
GILD 150717P00097000 P 07/17/15 97.0 0.04 0.16
GILD 150717P00097500 P 07/17/15 97.5 0.05 0.15
GILD 150717P00098000 P 07/17/15 98.0 0.05 0.19
GILD 150717P00098500 P 07/17/15 98.5 0.06 0.13
GILD 150717P00099000 P 07/17/15 99.0 0.06 0.20
GILD 150717P00099500 P 07/17/15 99.5 0.08 0.12
GILD 150717P00100000 P 07/17/15 100.0 0.08 0.14
GILD 150717P00101000 P 07/17/15 101.0 0.10 0.20
GILD 150717P00102000 P 07/17/15 102.0 0.12 0.18
GILD 150717P00103000 P 07/17/15 103.0 0.14 0.25
GILD 150717P00104000 P 07/17/15 104.0 0.18 0.27
GILD 150717P00105000 P 07/17/15 105.0 0.22 0.27
GILD 150717P00106000 P 07/17/15 106.0 0.26 0.35
GILD 150717P00107000 P 07/17/15 107.0 0.34 0.39
GILD 150717P00108000 P 07/17/15 108.0 0.40 0.48
GILD 150717P00109000 P 07/17/15 109.0 0.53 0.60
GILD 150717P00110000 P 07/17/15 110.0 0.66 0.75
GILD 150717P00111000 P 07/17/15 111.0 0.85 0.95
GILD 150717P00112000 P 07/17/15 112.0 1.13 1.20
GILD 150717P00113000 P 07/17/15 113.0 1.44 1.51
GILD 150717P00114000 P 07/17/15 114.0 1.81 1.90
GILD 150717P00115000 P 07/17/15 115.0 2.26 2.35
GILD 150717P00116000 P 07/17/15 116.0 2.70 2.89
GILD 150717P00117000 P 07/17/15 117.0 3.30 3.50
GILD 150717P00118000 P 07/17/15 118.0 3.95 4.15
GILD 150717P00119000 P 07/17/15 119.0 4.70 4.90
GILD 150717P00120000 P 07/17/15 120.0 5.25 5.70
GILD 150717P00121000 P 07/17/15 121.0 6.05 6.55
GILD 150717P00122000 P 07/17/15 122.0 6.90 7.45
GILD 150717P00123000 P 07/17/15 123.0 7.40 8.35
GILD 150717P00124000 P 07/17/15 124.0 7.45 9.35
GILD 150717P00125000 P 07/17/15 125.0 8.35 10.25
GILD 150717P00126000 P 07/17/15 126.0 9.35 11.25
GILD 150717P00127000 P 07/17/15 127.0 10.05 12.20
GILD 150717P00128000 P 07/17/15 128.0 11.30 13.20
GILD 150717P00129000 P 07/17/15 129.0 12.05 14.35
GILD 150717P00130000 P 07/17/15 130.0 13.00 15.20
GILD 150717P00131000 P 07/17/15 131.0 14.30 16.20
GILD 150717P00132000 P 07/17/15 132.0 15.00 18.00
GILD 150717P00133000 P 07/17/15 133.0 16.00 19.50
GILD 150717P00134000 P 07/17/15 134.0 17.10 20.45
GILD 150717P00135000 P 07/17/15 135.0 18.10 21.00
GILD 150717P00136000 P 07/17/15 136.0 19.00 21.25
GILD 150717P00140000 P 07/17/15 140.0 23.00 26.50
GILD 150717P00145000 P 07/17/15 145.0 28.00 31.50
GILD 150717P00150000 P 07/17/15 150.0 33.00 36.50
GILD 150717P00155000 P 07/17/15 155.0 38.00 41.50
GILD 150724C00095000 C 07/24/15 95.0 18.65 21.55
GILD 150724C00100000 C 07/24/15 100.0 14.20 17.15
GILD 150724C00101000 C 07/24/15 101.0 13.20 16.20
GILD 150724C00102000 C 07/24/15 102.0 11.75 15.25
GILD 150724C00103000 C 07/24/15 103.0 12.05 12.95
GILD 150724C00104000 C 07/24/15 104.0 11.10 11.90
GILD 150724C00105000 C 07/24/15 105.0 10.10 10.90
GILD 150724C00106000 C 07/24/15 106.0 9.15 9.95
GILD 150724C00107000 C 07/24/15 107.0 8.40 8.95
GILD 150724C00108000 C 07/24/15 108.0 7.55 7.95
GILD 150724C00109000 C 07/24/15 109.0 6.75 7.05
GILD 150724C00110000 C 07/24/15 110.0 5.95 6.25
GILD 150724C00111000 C 07/24/15 111.0 5.20 5.45
GILD 150724C00112000 C 07/24/15 112.0 4.50 5.00
GILD 150724C00113000 C 07/24/15 113.0 3.85 4.15
GILD 150724C00114000 C 07/24/15 114.0 3.25 3.70
GILD 150724C00115000 C 07/24/15 115.0 2.74 3.05
GILD 150724C00116000 C 07/24/15 116.0 2.25 2.52
GILD 150724C00117000 C 07/24/15 117.0 1.85 2.06
GILD 150724C00118000 C 07/24/15 118.0 1.47 1.75
GILD 150724C00119000 C 07/24/15 119.0 1.18 1.47
GILD 150724C00120000 C 07/24/15 120.0 1.05 1.15
GILD 150724C00121000 C 07/24/15 121.0 0.77 0.90
GILD 150724C00122000 C 07/24/15 122.0 0.61 0.75
GILD 150724C00123000 C 07/24/15 123.0 0.47 0.64
GILD 150724C00124000 C 07/24/15 124.0 0.28 0.51
GILD 150724C00125000 C 07/24/15 125.0 0.25 0.50
GILD 150724C00126000 C 07/24/15 126.0 0.13 0.54
GILD 150724C00127000 C 07/24/15 127.0 0.07 0.49
GILD 150724C00128000 C 07/24/15 128.0 0.00 0.24
GILD 150724C00129000 C 07/24/15 129.0 0.00 0.38
GILD 150724C00130000 C 07/24/15 130.0 0.00 0.38
GILD 150724C00135000 C 07/24/15 135.0 0.00 0.49
GILD 150724P00095000 P 07/24/15 95.0 0.00 0.45
GILD 150724P00100000 P 07/24/15 100.0 0.00 0.46
GILD 150724P00101000 P 07/24/15 101.0 0.00 0.48
GILD 150724P00102000 P 07/24/15 102.0 0.00 0.24
GILD 150724P00103000 P 07/24/15 103.0 0.00 0.43
GILD 150724P00104000 P 07/24/15 104.0 0.22 0.47
GILD 150724P00105000 P 07/24/15 105.0 0.24 0.56
GILD 150724P00106000 P 07/24/15 106.0 0.33 0.65
GILD 150724P00107000 P 07/24/15 107.0 0.46 0.63
GILD 150724P00108000 P 07/24/15 108.0 0.67 0.75
GILD 150724P00109000 P 07/24/15 109.0 0.76 0.98
GILD 150724P00110000 P 07/24/15 110.0 0.86 1.10
GILD 150724P00111000 P 07/24/15 111.0 1.05 1.45
GILD 150724P00112000 P 07/24/15 112.0 1.46 1.62
GILD 150724P00113000 P 07/24/15 113.0 1.72 1.96
GILD 150724P00114000 P 07/24/15 114.0 1.99 2.41
GILD 150724P00115000 P 07/24/15 115.0 2.35 2.84
GILD 150724P00116000 P 07/24/15 116.0 3.00 3.35
GILD 150724P00117000 P 07/24/15 117.0 3.55 3.95
GILD 150724P00118000 P 07/24/15 118.0 4.15 4.60
GILD 150724P00119000 P 07/24/15 119.0 4.85 5.35
GILD 150724P00120000 P 07/24/15 120.0 5.55 6.15
GILD 150724P00121000 P 07/24/15 121.0 6.10 7.10
GILD 150724P00122000 P 07/24/15 122.0 6.95 7.75
GILD 150724P00123000 P 07/24/15 123.0 7.25 8.75
GILD 150724P00124000 P 07/24/15 124.0 7.85 10.45
GILD 150724P00125000 P 07/24/15 125.0 8.60 10.75
GILD 150724P00126000 P 07/24/15 126.0 9.20 12.40
GILD 150724P00127000 P 07/24/15 127.0 10.15 13.35
GILD 150724P00128000 P 07/24/15 128.0 11.10 14.05
GILD 150724P00129000 P 07/24/15 129.0 12.10 15.15
GILD 150724P00130000 P 07/24/15 130.0 13.05 16.00
GILD 150724P00135000 P 07/24/15 135.0 18.10 21.50
GILD 150731C00100000 C 07/31/15 100.0 14.60 16.60
GILD 150731C00101000 C 07/31/15 101.0 12.90 16.45
GILD 150731C00102000 C 07/31/15 102.0 12.50 14.80
GILD 150731C00103000 C 07/31/15 103.0 11.55 13.85
GILD 150731C00104000 C 07/31/15 104.0 11.50 12.85
GILD 150731C00105000 C 07/31/15 105.0 10.50 11.85
GILD 150731C00106000 C 07/31/15 106.0 9.80 12.10
GILD 150731C00107000 C 07/31/15 107.0 9.00 11.00
GILD 150731C00108000 C 07/31/15 108.0 8.35 9.10
GILD 150731C00109000 C 07/31/15 109.0 7.65 8.25
GILD 150731C00110000 C 07/31/15 110.0 7.00 7.40
GILD 150731C00111000 C 07/31/15 111.0 6.20 6.85
GILD 150731C00112000 C 07/31/15 112.0 5.60 6.10
GILD 150731C00113000 C 07/31/15 113.0 5.00 5.55
GILD 150731C00114000 C 07/31/15 114.0 4.40 5.00
GILD 150731C00115000 C 07/31/15 115.0 4.00 4.15
GILD 150731C00116000 C 07/31/15 116.0 3.50 3.65
GILD 150731C00117000 C 07/31/15 117.0 3.05 3.30
GILD 150731C00118000 C 07/31/15 118.0 2.65 2.91
GILD 150731C00119000 C 07/31/15 119.0 2.30 2.66
GILD 150731C00120000 C 07/31/15 120.0 1.97 2.19
GILD 150731C00121000 C 07/31/15 121.0 1.62 2.07
GILD 150731C00122000 C 07/31/15 122.0 1.43 1.76
GILD 150731C00123000 C 07/31/15 123.0 1.24 1.38
GILD 150731C00124000 C 07/31/15 124.0 1.01 1.36
GILD 150731C00125000 C 07/31/15 125.0 0.87 1.00
GILD 150731C00126000 C 07/31/15 126.0 0.62 1.00
GILD 150731C00127000 C 07/31/15 127.0 0.61 0.76
GILD 150731C00128000 C 07/31/15 128.0 0.50 0.69
GILD 150731C00129000 C 07/31/15 129.0 0.41 0.78
GILD 150731C00130000 C 07/31/15 130.0 0.35 0.69
GILD 150731C00131000 C 07/31/15 131.0 0.30 0.66
GILD 150731C00132000 C 07/31/15 132.0 0.24 0.60
GILD 150731C00135000 C 07/31/15 135.0 0.08 0.33
GILD 150731P00100000 P 07/31/15 100.0 0.19 0.50
GILD 150731P00101000 P 07/31/15 101.0 0.29 0.50
GILD 150731P00102000 P 07/31/15 102.0 0.30 0.83
GILD 150731P00103000 P 07/31/15 103.0 0.42 0.94
GILD 150731P00104000 P 07/31/15 104.0 0.54 1.06
GILD 150731P00105000 P 07/31/15 105.0 0.59 1.21
GILD 150731P00106000 P 07/31/15 106.0 0.75 1.37
GILD 150731P00107000 P 07/31/15 107.0 0.95 1.55
GILD 150731P00108000 P 07/31/15 108.0 1.36 1.75
GILD 150731P00109000 P 07/31/15 109.0 1.55 1.98
GILD 150731P00110000 P 07/31/15 110.0 1.94 2.15
GILD 150731P00111000 P 07/31/15 111.0 2.06 2.54
GILD 150731P00112000 P 07/31/15 112.0 2.39 2.88
GILD 150731P00113000 P 07/31/15 113.0 2.87 3.15
GILD 150731P00114000 P 07/31/15 114.0 3.30 3.60
GILD 150731P00115000 P 07/31/15 115.0 3.90 4.05
GILD 150731P00116000 P 07/31/15 116.0 4.25 4.60
GILD 150731P00117000 P 07/31/15 117.0 4.50 5.20
GILD 150731P00118000 P 07/31/15 118.0 5.30 5.80
GILD 150731P00119000 P 07/31/15 119.0 5.80 6.40
GILD 150731P00120000 P 07/31/15 120.0 6.45 7.15
GILD 150731P00121000 P 07/31/15 121.0 7.10 7.85
GILD 150731P00122000 P 07/31/15 122.0 6.95 8.60
GILD 150731P00123000 P 07/31/15 123.0 7.70 9.40
GILD 150731P00124000 P 07/31/15 124.0 8.55 10.25
GILD 150731P00125000 P 07/31/15 125.0 9.35 11.10
GILD 150731P00126000 P 07/31/15 126.0 10.05 11.95
GILD 150731P00127000 P 07/31/15 127.0 10.70 12.95
GILD 150731P00128000 P 07/31/15 128.0 11.50 14.25
GILD 150731P00129000 P 07/31/15 129.0 12.40 15.75
GILD 150731P00130000 P 07/31/15 130.0 13.35 16.90
GILD 150731P00131000 P 07/31/15 131.0 14.30 17.50
GILD 150731P00132000 P 07/31/15 132.0 15.35 17.90
GILD 150731P00135000 P 07/31/15 135.0 18.15 21.20
GILD 150807C00100000 C 08/07/15 100.0 15.15 16.60
GILD 150807C00105000 C 08/07/15 105.0 10.90 11.90
GILD 150807C00107000 C 08/07/15 107.0 9.20 11.60
GILD 150807C00108000 C 08/07/15 108.0 8.70 10.40
GILD 150807C00109000 C 08/07/15 109.0 7.85 8.90
GILD 150807C00110000 C 08/07/15 110.0 7.20 7.90
GILD 150807C00111000 C 08/07/15 111.0 6.50 7.10
GILD 150807C00112000 C 08/07/15 112.0 5.85 6.55
GILD 150807C00113000 C 08/07/15 113.0 5.30 5.95
GILD 150807C00114000 C 08/07/15 114.0 4.75 5.25
GILD 150807C00115000 C 08/07/15 115.0 4.25 4.45
GILD 150807C00116000 C 08/07/15 116.0 3.65 4.30
GILD 150807C00117000 C 08/07/15 117.0 3.20 3.85
GILD 150807C00118000 C 08/07/15 118.0 2.85 3.45
GILD 150807C00119000 C 08/07/15 119.0 2.56 2.99
GILD 150807C00120000 C 08/07/15 120.0 2.18 2.66
GILD 150807C00121000 C 08/07/15 121.0 1.90 2.21
GILD 150807C00122000 C 08/07/15 122.0 1.59 2.14
GILD 150807C00123000 C 08/07/15 123.0 1.40 1.83
GILD 150807C00124000 C 08/07/15 124.0 1.19 1.57
GILD 150807C00125000 C 08/07/15 125.0 0.93 1.41
GILD 150807C00126000 C 08/07/15 126.0 0.76 1.34
GILD 150807C00127000 C 08/07/15 127.0 0.72 1.13
GILD 150807C00128000 C 08/07/15 128.0 0.63 1.01
GILD 150807C00129000 C 08/07/15 129.0 0.54 0.90
GILD 150807C00130000 C 08/07/15 130.0 0.45 0.83
GILD 150807C00131000 C 08/07/15 131.0 0.37 0.75
GILD 150807C00132000 C 08/07/15 132.0 0.33 0.68
GILD 150807C00133000 C 08/07/15 133.0 0.20 0.59
GILD 150807C00134000 C 08/07/15 134.0 0.17 0.55
GILD 150807C00135000 C 08/07/15 135.0 0.13 0.57
GILD 150807C00136000 C 08/07/15 136.0 0.10 0.52
GILD 150807C00137000 C 08/07/15 137.0 0.10 0.50
GILD 150807P00100000 P 08/07/15 100.0 0.30 0.68
GILD 150807P00105000 P 08/07/15 105.0 0.94 1.22
GILD 150807P00107000 P 08/07/15 107.0 1.36 1.61
GILD 150807P00108000 P 08/07/15 108.0 1.52 1.82
GILD 150807P00109000 P 08/07/15 109.0 1.75 2.26
GILD 150807P00110000 P 08/07/15 110.0 2.14 2.36
GILD 150807P00111000 P 08/07/15 111.0 2.19 2.68
GILD 150807P00112000 P 08/07/15 112.0 2.70 3.10
GILD 150807P00113000 P 08/07/15 113.0 2.97 3.65
GILD 150807P00114000 P 08/07/15 114.0 3.30 3.85
GILD 150807P00115000 P 08/07/15 115.0 4.15 4.35
GILD 150807P00116000 P 08/07/15 116.0 4.50 4.85
GILD 150807P00117000 P 08/07/15 117.0 4.80 5.40
GILD 150807P00118000 P 08/07/15 118.0 5.35 6.00
GILD 150807P00119000 P 08/07/15 119.0 6.05 6.70
GILD 150807P00120000 P 08/07/15 120.0 6.70 7.45
GILD 150807P00121000 P 08/07/15 121.0 7.40 8.05
GILD 150807P00122000 P 08/07/15 122.0 7.25 8.80
GILD 150807P00123000 P 08/07/15 123.0 7.95 9.55
GILD 150807P00124000 P 08/07/15 124.0 8.75 10.35
GILD 150807P00125000 P 08/07/15 125.0 9.65 11.20
GILD 150807P00126000 P 08/07/15 126.0 10.05 12.10
GILD 150807P00127000 P 08/07/15 127.0 10.80 12.95
GILD 150807P00128000 P 08/07/15 128.0 11.75 13.85
GILD 150807P00129000 P 08/07/15 129.0 12.65 15.10
GILD 150807P00130000 P 08/07/15 130.0 13.50 16.15
GILD 150807P00131000 P 08/07/15 131.0 14.45 17.55
GILD 150807P00132000 P 08/07/15 132.0 15.40 18.35
GILD 150807P00133000 P 08/07/15 133.0 16.35 19.30
GILD 150807P00134000 P 08/07/15 134.0 17.30 20.25
GILD 150807P00135000 P 08/07/15 135.0 18.25 21.20
GILD 150807P00136000 P 08/07/15 136.0 19.20 22.00
GILD 150807P00137000 P 08/07/15 137.0 20.15 23.35
GILD 150814C00101000 C 08/14/15 101.0 13.30 16.85
GILD 150814C00102000 C 08/14/15 102.0 12.75 15.95
GILD 150814C00103000 C 08/14/15 103.0 11.70 15.05
GILD 150814C00104000 C 08/14/15 104.0 11.00 14.15
GILD 150814C00105000 C 08/14/15 105.0 10.95 11.95
GILD 150814C00106000 C 08/14/15 106.0 10.30 12.50
GILD 150814C00107000 C 08/14/15 107.0 9.45 11.70
GILD 150814C00108000 C 08/14/15 108.0 8.65 10.65
GILD 150814C00109000 C 08/14/15 109.0 8.15 8.90
GILD 150814C00110000 C 08/14/15 110.0 7.40 8.05
GILD 150814C00111000 C 08/14/15 111.0 6.70 8.50
GILD 150814C00112000 C 08/14/15 112.0 6.10 6.90
GILD 150814C00113000 C 08/14/15 113.0 5.50 6.30
GILD 150814C00114000 C 08/14/15 114.0 4.95 5.75
GILD 150814C00115000 C 08/14/15 115.0 4.45 4.85
GILD 150814C00116000 C 08/14/15 116.0 3.95 4.20
GILD 150814C00117000 C 08/14/15 117.0 3.50 4.05
GILD 150814C00118000 C 08/14/15 118.0 3.10 3.45
GILD 150814C00119000 C 08/14/15 119.0 2.74 3.45
GILD 150814C00120000 C 08/14/15 120.0 2.41 2.65
GILD 150814C00121000 C 08/14/15 121.0 2.09 2.69
GILD 150814C00122000 C 08/14/15 122.0 1.81 2.45
GILD 150814C00123000 C 08/14/15 123.0 1.52 2.16
GILD 150814C00124000 C 08/14/15 124.0 1.30 2.07
GILD 150814C00125000 C 08/14/15 125.0 1.21 1.49
GILD 150814C00126000 C 08/14/15 126.0 1.00 1.67
GILD 150814C00127000 C 08/14/15 127.0 0.87 1.50
GILD 150814C00128000 C 08/14/15 128.0 0.73 1.35
GILD 150814C00129000 C 08/14/15 129.0 0.65 1.21
GILD 150814C00130000 C 08/14/15 130.0 0.52 0.86
GILD 150814P00101000 P 08/14/15 101.0 0.47 1.03
GILD 150814P00102000 P 08/14/15 102.0 0.56 1.13
GILD 150814P00103000 P 08/14/15 103.0 0.67 1.28
GILD 150814P00104000 P 08/14/15 104.0 0.80 1.38
GILD 150814P00105000 P 08/14/15 105.0 0.94 1.50
GILD 150814P00106000 P 08/14/15 106.0 1.14 1.64
GILD 150814P00107000 P 08/14/15 107.0 1.39 1.81
GILD 150814P00108000 P 08/14/15 108.0 1.51 2.25
GILD 150814P00109000 P 08/14/15 109.0 1.75 2.52
GILD 150814P00110000 P 08/14/15 110.0 2.35 2.63
GILD 150814P00111000 P 08/14/15 111.0 2.14 2.99
GILD 150814P00112000 P 08/14/15 112.0 2.72 3.30
GILD 150814P00113000 P 08/14/15 113.0 2.81 4.00
GILD 150814P00114000 P 08/14/15 114.0 3.25 4.35
GILD 150814P00115000 P 08/14/15 115.0 4.35 4.55
GILD 150814P00116000 P 08/14/15 116.0 4.80 5.05
GILD 150814P00117000 P 08/14/15 117.0 5.00 5.85
GILD 150814P00118000 P 08/14/15 118.0 5.20 6.35
GILD 150814P00119000 P 08/14/15 119.0 5.85 6.95
GILD 150814P00120000 P 08/14/15 120.0 6.50 7.65
GILD 150814P00121000 P 08/14/15 121.0 7.20 8.40
GILD 150814P00122000 P 08/14/15 122.0 7.50 9.30
GILD 150814P00123000 P 08/14/15 123.0 8.20 9.75
GILD 150814P00124000 P 08/14/15 124.0 9.00 10.80
GILD 150814P00125000 P 08/14/15 125.0 9.75 11.55
GILD 150814P00126000 P 08/14/15 126.0 10.20 12.50
GILD 150814P00127000 P 08/14/15 127.0 11.00 13.35
GILD 150814P00128000 P 08/14/15 128.0 11.90 14.20
GILD 150814P00129000 P 08/14/15 129.0 12.75 15.80
GILD 150814P00130000 P 08/14/15 130.0 13.70 16.65
GILD 150821C00050000 C 08/21/15 50.0 63.65 67.10
GILD 150821C00055000 C 08/21/15 55.0 58.65 62.10
GILD 150821C00060000 C 08/21/15 60.0 53.65 57.10
GILD 150821C00065000 C 08/21/15 65.0 48.70 51.45
GILD 150821C00070000 C 08/21/15 70.0 43.70 47.15
GILD 150821C00075000 C 08/21/15 75.0 39.00 41.45
GILD 150821C00080000 C 08/21/15 80.0 35.00 36.40
GILD 150821C00085000 C 08/21/15 85.0 30.05 31.40
GILD 150821C00087500 C 08/21/15 87.5 26.80 28.90
GILD 150821C00090000 C 08/21/15 90.0 25.15 26.40
GILD 150821C00092500 C 08/21/15 92.5 22.65 23.90
GILD 150821C00095000 C 08/21/15 95.0 20.35 21.40
GILD 150821C00097500 C 08/21/15 97.5 18.05 19.00
GILD 150821C00100000 C 08/21/15 100.0 15.75 16.60
GILD 150821C00105000 C 08/21/15 105.0 11.50 12.00
GILD 150821C00110000 C 08/21/15 110.0 7.80 8.05
GILD 150821C00115000 C 08/21/15 115.0 4.90 5.00
GILD 150821C00120000 C 08/21/15 120.0 2.75 2.85
GILD 150821C00125000 C 08/21/15 125.0 1.43 1.55
GILD 150821C00130000 C 08/21/15 130.0 0.70 0.78
GILD 150821C00135000 C 08/21/15 135.0 0.32 0.39
GILD 150821C00140000 C 08/21/15 140.0 0.12 0.22
GILD 150821C00145000 C 08/21/15 145.0 0.01 0.13
GILD 150821C00150000 C 08/21/15 150.0 0.00 0.08
GILD 150821C00155000 C 08/21/15 155.0 0.00 0.08
GILD 150821P00050000 P 08/21/15 50.0 0.00 0.05
GILD 150821P00055000 P 08/21/15 55.0 0.00 0.05
GILD 150821P00060000 P 08/21/15 60.0 0.00 0.05
GILD 150821P00065000 P 08/21/15 65.0 0.00 0.07
GILD 150821P00070000 P 08/21/15 70.0 0.00 0.07
GILD 150821P00075000 P 08/21/15 75.0 0.00 0.09
GILD 150821P00080000 P 08/21/15 80.0 0.08 0.10
GILD 150821P00085000 P 08/21/15 85.0 0.13 0.21
GILD 150821P00087500 P 08/21/15 87.5 0.14 0.27
GILD 150821P00090000 P 08/21/15 90.0 0.20 0.34
GILD 150821P00092500 P 08/21/15 92.5 0.27 0.41
GILD 150821P00095000 P 08/21/15 95.0 0.41 0.45
GILD 150821P00097500 P 08/21/15 97.5 0.56 0.61
GILD 150821P00100000 P 08/21/15 100.0 0.72 0.85
GILD 150821P00105000 P 08/21/15 105.0 1.48 1.52
GILD 150821P00110000 P 08/21/15 110.0 2.75 2.80
GILD 150821P00115000 P 08/21/15 115.0 4.75 4.85
GILD 150821P00120000 P 08/21/15 120.0 7.50 7.75
GILD 150821P00125000 P 08/21/15 125.0 11.20 11.45
GILD 150821P00130000 P 08/21/15 130.0 13.80 15.80
GILD 150821P00135000 P 08/21/15 135.0 18.25 21.25
GILD 150821P00140000 P 08/21/15 140.0 23.05 26.10
GILD 150821P00145000 P 08/21/15 145.0 28.20 31.55
GILD 150821P00150000 P 08/21/15 150.0 33.00 36.65
GILD 150821P00155000 P 08/21/15 155.0 38.00 41.50
GILD 150918C00090000 C 09/18/15 90.0 24.45 27.60
GILD 150918C00095000 C 09/18/15 95.0 19.75 22.85
GILD 150918C00100000 C 09/18/15 100.0 15.20 18.35
GILD 150918C00105000 C 09/18/15 105.0 11.90 14.20
GILD 150918C00110000 C 09/18/15 110.0 8.65 8.90
GILD 150918C00115000 C 09/18/15 115.0 5.80 5.90
GILD 150918C00120000 C 09/18/15 120.0 3.60 3.80
GILD 150918C00125000 C 09/18/15 125.0 2.11 2.28
GILD 150918C00130000 C 09/18/15 130.0 1.20 1.32
GILD 150918C00135000 C 09/18/15 135.0 0.65 0.73
GILD 150918C00140000 C 09/18/15 140.0 0.31 0.43
GILD 150918C00145000 C 09/18/15 145.0 0.17 0.26
GILD 150918C00150000 C 09/18/15 150.0 0.07 0.16
GILD 150918P00090000 P 09/18/15 90.0 0.40 0.50
GILD 150918P00095000 P 09/18/15 95.0 0.72 0.80
GILD 150918P00100000 P 09/18/15 100.0 1.27 1.35
GILD 150918P00105000 P 09/18/15 105.0 2.18 2.32
GILD 150918P00110000 P 09/18/15 110.0 3.70 3.80
GILD 150918P00115000 P 09/18/15 115.0 5.85 6.00
GILD 150918P00120000 P 09/18/15 120.0 8.65 8.90
GILD 150918P00125000 P 09/18/15 125.0 12.15 12.45
GILD 150918P00130000 P 09/18/15 130.0 14.60 16.75
GILD 150918P00135000 P 09/18/15 135.0 18.95 22.10
GILD 150918P00140000 P 09/18/15 140.0 23.55 26.80
GILD 150918P00145000 P 09/18/15 145.0 28.40 31.65
GILD 150918P00150000 P 09/18/15 150.0 33.30 36.40
GILD 151120C00055000 C 11/20/15 55.0 58.40 62.15
GILD 151120C00060000 C 11/20/15 60.0 53.70 57.20
GILD 151120C00065000 C 11/20/15 65.0 48.75 52.10
GILD 151120C00070000 C 11/20/15 70.0 43.80 46.40
GILD 151120C00075000 C 11/20/15 75.0 38.85 41.40
GILD 151120C00080000 C 11/20/15 80.0 34.15 37.50
GILD 151120C00085000 C 11/20/15 85.0 29.65 32.75
GILD 151120C00090000 C 11/20/15 90.0 25.05 27.50
GILD 151120C00092500 C 11/20/15 92.5 23.80 25.00
GILD 151120C00095000 C 11/20/15 95.0 21.65 22.55
GILD 151120C00097500 C 11/20/15 97.5 19.55 21.60
GILD 151120C00100000 C 11/20/15 100.0 17.35 18.65
GILD 151120C00105000 C 11/20/15 105.0 13.90 14.95
GILD 151120C00110000 C 11/20/15 110.0 10.70 10.85
GILD 151120C00115000 C 11/20/15 115.0 8.00 8.15
GILD 151120C00120000 C 11/20/15 120.0 5.80 5.90
GILD 151120C00125000 C 11/20/15 125.0 4.10 4.25
GILD 151120C00130000 C 11/20/15 130.0 2.81 2.93
GILD 151120C00135000 C 11/20/15 135.0 1.88 1.99
GILD 151120C00140000 C 11/20/15 140.0 1.25 1.32
GILD 151120C00145000 C 11/20/15 145.0 0.82 0.90
GILD 151120C00150000 C 11/20/15 150.0 0.53 0.62
GILD 151120C00155000 C 11/20/15 155.0 0.32 0.42
GILD 151120P00055000 P 11/20/15 55.0 0.01 0.09
GILD 151120P00060000 P 11/20/15 60.0 0.03 0.12
GILD 151120P00065000 P 11/20/15 65.0 0.07 0.17
GILD 151120P00070000 P 11/20/15 70.0 0.14 0.18
GILD 151120P00075000 P 11/20/15 75.0 0.25 0.35
GILD 151120P00080000 P 11/20/15 80.0 0.41 0.51
GILD 151120P00085000 P 11/20/15 85.0 0.68 0.81
GILD 151120P00090000 P 11/20/15 90.0 1.10 1.18
GILD 151120P00092500 P 11/20/15 92.5 1.37 1.52
GILD 151120P00095000 P 11/20/15 95.0 1.69 1.87
GILD 151120P00097500 P 11/20/15 97.5 2.14 2.26
GILD 151120P00100000 P 11/20/15 100.0 2.64 2.78
GILD 151120P00105000 P 11/20/15 105.0 3.90 4.05
GILD 151120P00110000 P 11/20/15 110.0 5.75 5.90
GILD 151120P00115000 P 11/20/15 115.0 8.00 8.20
GILD 151120P00120000 P 11/20/15 120.0 10.70 11.00
GILD 151120P00125000 P 11/20/15 125.0 14.05 14.30
GILD 151120P00130000 P 11/20/15 130.0 17.70 18.00
GILD 151120P00135000 P 11/20/15 135.0 20.05 22.15
GILD 151120P00140000 P 11/20/15 140.0 24.35 26.60
GILD 151120P00145000 P 11/20/15 145.0 28.95 31.20
GILD 151120P00150000 P 11/20/15 150.0 33.75 35.95
GILD 151120P00155000 P 11/20/15 155.0 38.60 42.00
GILD 160115C00035000 C 01/15/16 35.0 79.85 82.10
GILD 160115C00040000 C 01/15/16 40.0 73.70 77.15
GILD 160115C00045000 C 01/15/16 45.0 68.65 72.15
GILD 160115C00050000 C 01/15/16 50.0 63.70 67.15
GILD 160115C00055000 C 01/15/16 55.0 58.70 60.90
GILD 160115C00057500 C 01/15/16 57.5 56.25 58.90
GILD 160115C00060000 C 01/15/16 60.0 53.75 57.10
GILD 160115C00062500 C 01/15/16 62.5 51.30 53.90
GILD 160115C00065000 C 01/15/16 65.0 48.80 51.40
GILD 160115C00067500 C 01/15/16 67.5 46.35 48.90
GILD 160115C00070000 C 01/15/16 70.0 43.90 46.40
GILD 160115C00072500 C 01/15/16 72.5 41.55 43.90
GILD 160115C00075000 C 01/15/16 75.0 39.10 41.40
GILD 160115C00077500 C 01/15/16 77.5 36.70 38.90
GILD 160115C00080000 C 01/15/16 80.0 35.50 36.40
GILD 160115C00082500 C 01/15/16 82.5 33.30 33.90
GILD 160115C00085000 C 01/15/16 85.0 30.90 31.80
GILD 160115C00087500 C 01/15/16 87.5 28.50 29.80
GILD 160115C00090000 C 01/15/16 90.0 26.30 27.30
GILD 160115C00092500 C 01/15/16 92.5 24.40 25.05
GILD 160115C00095000 C 01/15/16 95.0 22.30 22.85
GILD 160115C00097500 C 01/15/16 97.5 20.15 21.15
GILD 160115C00100000 C 01/15/16 100.0 18.50 18.75
GILD 160115C00105000 C 01/15/16 105.0 14.90 15.15
GILD 160115C00110000 C 01/15/16 110.0 11.90 12.05
GILD 160115C00115000 C 01/15/16 115.0 9.25 9.45
GILD 160115C00120000 C 01/15/16 120.0 7.10 7.20
GILD 160115C00125000 C 01/15/16 125.0 5.30 5.40
GILD 160115C00130000 C 01/15/16 130.0 3.90 4.05
GILD 160115C00135000 C 01/15/16 135.0 2.78 2.97
GILD 160115C00140000 C 01/15/16 140.0 2.04 2.14
GILD 160115C00145000 C 01/15/16 145.0 1.41 1.57
GILD 160115C00150000 C 01/15/16 150.0 1.03 1.16
GILD 160115C00155000 C 01/15/16 155.0 0.70 0.85
GILD 160115C00160000 C 01/15/16 160.0 0.53 0.66
GILD 160115C00165000 C 01/15/16 165.0 0.38 0.49
GILD 160115C00170000 C 01/15/16 170.0 0.27 0.37
GILD 160115P00035000 P 01/15/16 35.0 0.00 0.05
GILD 160115P00040000 P 01/15/16 40.0 0.01 0.08
GILD 160115P00045000 P 01/15/16 45.0 0.05 0.08
GILD 160115P00050000 P 01/15/16 50.0 0.05 0.10
GILD 160115P00055000 P 01/15/16 55.0 0.05 0.15
GILD 160115P00057500 P 01/15/16 57.5 0.10 0.17
GILD 160115P00060000 P 01/15/16 60.0 0.09 0.20
GILD 160115P00062500 P 01/15/16 62.5 0.13 0.24
GILD 160115P00065000 P 01/15/16 65.0 0.17 0.29
GILD 160115P00067500 P 01/15/16 67.5 0.21 0.36
GILD 160115P00070000 P 01/15/16 70.0 0.29 0.44
GILD 160115P00072500 P 01/15/16 72.5 0.38 0.52
GILD 160115P00075000 P 01/15/16 75.0 0.51 0.64
GILD 160115P00077500 P 01/15/16 77.5 0.59 0.76
GILD 160115P00080000 P 01/15/16 80.0 0.75 0.91
GILD 160115P00082500 P 01/15/16 82.5 0.93 1.09
GILD 160115P00085000 P 01/15/16 85.0 1.15 1.25
GILD 160115P00087500 P 01/15/16 87.5 1.42 1.59
GILD 160115P00090000 P 01/15/16 90.0 1.74 1.90
GILD 160115P00092500 P 01/15/16 92.5 2.11 2.29
GILD 160115P00095000 P 01/15/16 95.0 2.55 2.74
GILD 160115P00097500 P 01/15/16 97.5 3.05 3.25
GILD 160115P00100000 P 01/15/16 100.0 3.70 3.90
GILD 160115P00105000 P 01/15/16 105.0 5.15 5.40
GILD 160115P00110000 P 01/15/16 110.0 7.15 7.30
GILD 160115P00115000 P 01/15/16 115.0 9.50 9.65
GILD 160115P00120000 P 01/15/16 120.0 12.30 12.50
GILD 160115P00125000 P 01/15/16 125.0 15.55 15.75
GILD 160115P00130000 P 01/15/16 130.0 19.15 19.40
GILD 160115P00135000 P 01/15/16 135.0 22.95 23.35
GILD 160115P00140000 P 01/15/16 140.0 25.35 27.55
GILD 160115P00145000 P 01/15/16 145.0 30.95 31.95
GILD 160115P00150000 P 01/15/16 150.0 34.40 36.50
GILD 160115P00155000 P 01/15/16 155.0 39.05 42.05
GILD 160115P00160000 P 01/15/16 160.0 43.80 46.85
GILD 160115P00165000 P 01/15/16 165.0 48.65 51.10
GILD 160115P00170000 P 01/15/16 170.0 53.55 56.10
GILD 160219C00070000 C 02/19/16 70.0 43.95 47.50
GILD 160219C00075000 C 02/19/16 75.0 39.15 42.70
GILD 160219C00080000 C 02/19/16 80.0 35.70 38.00
GILD 160219C00085000 C 02/19/16 85.0 30.45 33.50
GILD 160219C00090000 C 02/19/16 90.0 26.75 28.30
GILD 160219C00095000 C 02/19/16 95.0 22.90 25.05
GILD 160219C00100000 C 02/19/16 100.0 19.15 21.10
GILD 160219C00105000 C 02/19/16 105.0 15.90 16.25
GILD 160219C00110000 C 02/19/16 110.0 12.85 13.15
GILD 160219C00115000 C 02/19/16 115.0 10.25 10.50
GILD 160219C00120000 C 02/19/16 120.0 8.05 8.20
GILD 160219C00125000 C 02/19/16 125.0 6.20 6.45
GILD 160219C00130000 C 02/19/16 130.0 4.70 4.95
GILD 160219C00135000 C 02/19/16 135.0 3.55 3.75
GILD 160219C00140000 C 02/19/16 140.0 2.60 2.80
GILD 160219C00145000 C 02/19/16 145.0 1.91 2.10
GILD 160219C00150000 C 02/19/16 150.0 1.39 1.59
GILD 160219C00155000 C 02/19/16 155.0 1.01 1.21
GILD 160219C00160000 C 02/19/16 160.0 0.78 0.93
GILD 160219C00165000 C 02/19/16 165.0 0.56 0.74
GILD 160219C00170000 C 02/19/16 170.0 0.41 0.58
GILD 160219P00070000 P 02/19/16 70.0 0.46 0.62
GILD 160219P00075000 P 02/19/16 75.0 0.72 0.89
GILD 160219P00080000 P 02/19/16 80.0 1.09 1.24
GILD 160219P00085000 P 02/19/16 85.0 1.59 1.71
GILD 160219P00090000 P 02/19/16 90.0 2.28 2.43
GILD 160219P00095000 P 02/19/16 95.0 3.20 3.50
GILD 160219P00100000 P 02/19/16 100.0 4.45 4.70
GILD 160219P00105000 P 02/19/16 105.0 6.00 6.30
GILD 160219P00110000 P 02/19/16 110.0 7.95 8.30
GILD 160219P00115000 P 02/19/16 115.0 10.30 10.65
GILD 160219P00120000 P 02/19/16 120.0 13.05 13.45
GILD 160219P00125000 P 02/19/16 125.0 16.25 16.60
GILD 160219P00130000 P 02/19/16 130.0 19.70 20.15
GILD 160219P00135000 P 02/19/16 135.0 23.55 23.95
GILD 160219P00140000 P 02/19/16 140.0 26.00 28.15
GILD 160219P00145000 P 02/19/16 145.0 30.25 32.40
GILD 160219P00150000 P 02/19/16 150.0 34.70 36.85
GILD 160219P00155000 P 02/19/16 155.0 39.30 41.60
GILD 160219P00160000 P 02/19/16 160.0 44.05 47.20
GILD 160219P00165000 P 02/19/16 165.0 48.85 51.10
GILD 160219P00170000 P 02/19/16 170.0 53.70 56.10
GILD 170120C00050000 C 01/20/17 50.0 63.65 67.60
GILD 170120C00055000 C 01/20/17 55.0 58.30 62.90
GILD 170120C00060000 C 01/20/17 60.0 54.85 58.00
GILD 170120C00065000 C 01/20/17 65.0 49.85 52.85
GILD 170120C00070000 C 01/20/17 70.0 45.00 48.45
GILD 170120C00075000 C 01/20/17 75.0 42.00 45.05
GILD 170120C00080000 C 01/20/17 80.0 38.00 40.15
GILD 170120C00085000 C 01/20/17 85.0 34.30 37.20
GILD 170120C00087500 C 01/20/17 87.5 32.25 35.35
GILD 170120C00090000 C 01/20/17 90.0 31.15 31.45
GILD 170120C00092500 C 01/20/17 92.5 28.75 31.90
GILD 170120C00095000 C 01/20/17 95.0 27.00 28.95
GILD 170120C00097500 C 01/20/17 97.5 25.45 28.60
GILD 170120C00100000 C 01/20/17 100.0 24.00 24.90
GILD 170120C00105000 C 01/20/17 105.0 21.65 22.10
GILD 170120C00110000 C 01/20/17 110.0 19.00 19.50
GILD 170120C00115000 C 01/20/17 115.0 16.70 17.05
GILD 170120C00120000 C 01/20/17 120.0 14.60 14.75
GILD 170120C00125000 C 01/20/17 125.0 12.50 12.95
GILD 170120C00130000 C 01/20/17 130.0 10.75 11.25
GILD 170120C00135000 C 01/20/17 135.0 9.25 9.70
GILD 170120C00140000 C 01/20/17 140.0 8.00 8.35
GILD 170120C00145000 C 01/20/17 145.0 6.85 7.20
GILD 170120C00150000 C 01/20/17 150.0 5.80 6.20
GILD 170120C00155000 C 01/20/17 155.0 4.95 5.30
GILD 170120C00160000 C 01/20/17 160.0 4.20 4.55
GILD 170120C00165000 C 01/20/17 165.0 3.55 3.90
GILD 170120C00170000 C 01/20/17 170.0 3.00 3.35
GILD 170120C00175000 C 01/20/17 175.0 2.58 2.87
GILD 170120C00180000 C 01/20/17 180.0 2.21 2.47
GILD 170120P00050000 P 01/20/17 50.0 0.68 0.75
GILD 170120P00055000 P 01/20/17 55.0 0.86 1.04
GILD 170120P00060000 P 01/20/17 60.0 1.24 1.46
GILD 170120P00065000 P 01/20/17 65.0 1.75 1.92
GILD 170120P00070000 P 01/20/17 70.0 2.38 2.56
GILD 170120P00075000 P 01/20/17 75.0 3.15 3.35
GILD 170120P00080000 P 01/20/17 80.0 4.10 4.35
GILD 170120P00085000 P 01/20/17 85.0 5.20 5.50
GILD 170120P00087500 P 01/20/17 87.5 5.85 6.15
GILD 170120P00090000 P 01/20/17 90.0 6.55 6.90
GILD 170120P00092500 P 01/20/17 92.5 7.35 7.70
GILD 170120P00095000 P 01/20/17 95.0 8.15 8.50
GILD 170120P00097500 P 01/20/17 97.5 9.05 9.40
GILD 170120P00100000 P 01/20/17 100.0 9.95 10.35
GILD 170120P00105000 P 01/20/17 105.0 12.05 12.45
GILD 170120P00110000 P 01/20/17 110.0 14.30 14.60
GILD 170120P00115000 P 01/20/17 115.0 16.85 17.30
GILD 170120P00120000 P 01/20/17 120.0 19.75 20.10
GILD 170120P00125000 P 01/20/17 125.0 22.75 23.30
GILD 170120P00130000 P 01/20/17 130.0 25.85 26.35
GILD 170120P00135000 P 01/20/17 135.0 29.25 29.90
GILD 170120P00140000 P 01/20/17 140.0 32.90 33.60
GILD 170120P00145000 P 01/20/17 145.0 36.65 37.30
GILD 170120P00150000 P 01/20/17 150.0 40.60 41.25
GILD 170120P00155000 P 01/20/17 155.0 44.70 45.90
GILD 170120P00160000 P 01/20/17 160.0 46.90 50.00
GILD 170120P00165000 P 01/20/17 165.0 51.25 53.75
GILD 170120P00170000 P 01/20/17 170.0 55.70 58.20
GILD 170120P00175000 P 01/20/17 175.0 60.20 63.50
GILD 170120P00180000 P 01/20/17 180.0 64.75 67.75

OPRA data is delayed 15 minutes.