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 Jan 30 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150206C00070000 C 02/06/15 70.0 33.65 35.55
GILD 150206C00075000 C 02/06/15 75.0 28.65 31.35
GILD 150206C00076000 C 02/06/15 76.0 27.65 30.40
GILD 150206C00077000 C 02/06/15 77.0 26.70 29.40
GILD 150206C00078000 C 02/06/15 78.0 25.80 28.40
GILD 150206C00079000 C 02/06/15 79.0 24.70 27.40
GILD 150206C00080000 C 02/06/15 80.0 23.90 25.70
GILD 150206C00081000 C 02/06/15 81.0 22.70 25.40
GILD 150206C00082000 C 02/06/15 82.0 21.70 24.45
GILD 150206C00083000 C 02/06/15 83.0 20.75 23.45
GILD 150206C00084000 C 02/06/15 84.0 19.75 22.45
GILD 150206C00085000 C 02/06/15 85.0 18.75 21.55
GILD 150206C00086000 C 02/06/15 86.0 17.80 20.50
GILD 150206C00087000 C 02/06/15 87.0 16.80 19.55
GILD 150206C00088000 C 02/06/15 88.0 15.80 18.55
GILD 150206C00089000 C 02/06/15 89.0 14.85 17.65
GILD 150206C00090000 C 02/06/15 90.0 14.55 15.55
GILD 150206C00091000 C 02/06/15 91.0 13.20 15.20
GILD 150206C00092000 C 02/06/15 92.0 12.25 13.55
GILD 150206C00093000 C 02/06/15 93.0 11.65 12.55
GILD 150206C00094000 C 02/06/15 94.0 10.65 11.95
GILD 150206C00095000 C 02/06/15 95.0 9.50 11.20
GILD 150206C00095500 C 02/06/15 95.5 8.90 10.50
GILD 150206C00096000 C 02/06/15 96.0 8.70 9.60
GILD 150206C00096500 C 02/06/15 96.5 8.55 9.60
GILD 150206C00097000 C 02/06/15 97.0 8.15 8.75
GILD 150206C00097500 C 02/06/15 97.5 7.90 8.45
GILD 150206C00098000 C 02/06/15 98.0 7.35 7.85
GILD 150206C00098500 C 02/06/15 98.5 6.95 7.60
GILD 150206C00099000 C 02/06/15 99.0 6.75 7.20
GILD 150206C00099500 C 02/06/15 99.5 6.15 6.70
GILD 150206C00100000 C 02/06/15 100.0 5.90 6.30
GILD 150206C00101000 C 02/06/15 101.0 5.30 5.60
GILD 150206C00102000 C 02/06/15 102.0 4.55 4.85
GILD 150206C00103000 C 02/06/15 103.0 3.80 4.15
GILD 150206C00104000 C 02/06/15 104.0 3.40 3.60
GILD 150206C00105000 C 02/06/15 105.0 2.86 3.05
GILD 150206C00106000 C 02/06/15 106.0 2.38 2.55
GILD 150206C00107000 C 02/06/15 107.0 1.98 2.16
GILD 150206C00108000 C 02/06/15 108.0 1.63 1.81
GILD 150206C00109000 C 02/06/15 109.0 1.30 1.48
GILD 150206C00110000 C 02/06/15 110.0 1.07 1.16
GILD 150206C00111000 C 02/06/15 111.0 0.81 0.95
GILD 150206C00112000 C 02/06/15 112.0 0.67 0.79
GILD 150206C00113000 C 02/06/15 113.0 0.49 0.61
GILD 150206C00114000 C 02/06/15 114.0 0.37 0.51
GILD 150206C00115000 C 02/06/15 115.0 0.28 0.38
GILD 150206C00116000 C 02/06/15 116.0 0.22 0.30
GILD 150206C00117000 C 02/06/15 117.0 0.05 0.24
GILD 150206C00118000 C 02/06/15 118.0 0.13 0.19
GILD 150206C00119000 C 02/06/15 119.0 0.07 0.15
GILD 150206C00120000 C 02/06/15 120.0 0.09 0.11
GILD 150206C00125000 C 02/06/15 125.0 0.00 0.13
GILD 150206C00130000 C 02/06/15 130.0 0.00 0.13
GILD 150206C00135000 C 02/06/15 135.0 0.00 0.13
GILD 150206C00140000 C 02/06/15 140.0 0.00 0.13
GILD 150206C00145000 C 02/06/15 145.0 0.00 0.05
GILD 150206P00070000 P 02/06/15 70.0 0.00 0.02
GILD 150206P00075000 P 02/06/15 75.0 0.00 0.03
GILD 150206P00076000 P 02/06/15 76.0 0.00 0.05
GILD 150206P00077000 P 02/06/15 77.0 0.00 0.05
GILD 150206P00078000 P 02/06/15 78.0 0.00 0.25
GILD 150206P00079000 P 02/06/15 79.0 0.00 0.05
GILD 150206P00080000 P 02/06/15 80.0 0.00 0.07
GILD 150206P00081000 P 02/06/15 81.0 0.00 0.25
GILD 150206P00082000 P 02/06/15 82.0 0.00 0.25
GILD 150206P00083000 P 02/06/15 83.0 0.00 0.27
GILD 150206P00084000 P 02/06/15 84.0 0.00 0.10
GILD 150206P00085000 P 02/06/15 85.0 0.03 0.11
GILD 150206P00086000 P 02/06/15 86.0 0.02 0.25
GILD 150206P00087000 P 02/06/15 87.0 0.03 0.17
GILD 150206P00088000 P 02/06/15 88.0 0.05 0.20
GILD 150206P00089000 P 02/06/15 89.0 0.01 0.26
GILD 150206P00090000 P 02/06/15 90.0 0.12 0.24
GILD 150206P00091000 P 02/06/15 91.0 0.10 0.25
GILD 150206P00092000 P 02/06/15 92.0 0.17 0.31
GILD 150206P00093000 P 02/06/15 93.0 0.21 0.35
GILD 150206P00094000 P 02/06/15 94.0 0.30 0.50
GILD 150206P00095000 P 02/06/15 95.0 0.45 0.53
GILD 150206P00095500 P 02/06/15 95.5 0.43 0.61
GILD 150206P00096000 P 02/06/15 96.0 0.53 0.67
GILD 150206P00096500 P 02/06/15 96.5 0.52 0.73
GILD 150206P00097000 P 02/06/15 97.0 0.67 0.78
GILD 150206P00097500 P 02/06/15 97.5 0.73 0.87
GILD 150206P00098000 P 02/06/15 98.0 0.82 0.95
GILD 150206P00098500 P 02/06/15 98.5 0.89 1.04
GILD 150206P00099000 P 02/06/15 99.0 1.00 1.19
GILD 150206P00099500 P 02/06/15 99.5 0.99 1.29
GILD 150206P00100000 P 02/06/15 100.0 1.25 1.37
GILD 150206P00101000 P 02/06/15 101.0 1.52 1.64
GILD 150206P00102000 P 02/06/15 102.0 1.83 1.94
GILD 150206P00103000 P 02/06/15 103.0 2.13 2.31
GILD 150206P00104000 P 02/06/15 104.0 2.44 2.85
GILD 150206P00105000 P 02/06/15 105.0 3.05 3.35
GILD 150206P00106000 P 02/06/15 106.0 3.55 3.75
GILD 150206P00107000 P 02/06/15 107.0 4.15 4.50
GILD 150206P00108000 P 02/06/15 108.0 4.60 5.05
GILD 150206P00109000 P 02/06/15 109.0 5.20 5.85
GILD 150206P00110000 P 02/06/15 110.0 6.10 6.60
GILD 150206P00111000 P 02/06/15 111.0 6.90 7.25
GILD 150206P00112000 P 02/06/15 112.0 7.40 8.10
GILD 150206P00113000 P 02/06/15 113.0 7.45 9.25
GILD 150206P00114000 P 02/06/15 114.0 8.30 10.80
GILD 150206P00115000 P 02/06/15 115.0 9.90 10.95
GILD 150206P00116000 P 02/06/15 116.0 10.05 11.95
GILD 150206P00117000 P 02/06/15 117.0 10.90 13.55
GILD 150206P00118000 P 02/06/15 118.0 11.85 14.45
GILD 150206P00119000 P 02/06/15 119.0 12.80 15.40
GILD 150206P00120000 P 02/06/15 120.0 13.70 16.15
GILD 150206P00125000 P 02/06/15 125.0 18.70 21.30
GILD 150206P00130000 P 02/06/15 130.0 23.65 26.35
GILD 150206P00135000 P 02/06/15 135.0 28.25 31.70
GILD 150206P00140000 P 02/06/15 140.0 33.10 36.55
GILD 150206P00145000 P 02/06/15 145.0 38.25 41.70
GILD 150213C00070000 C 02/13/15 70.0 33.70 36.65
GILD 150213C00075000 C 02/13/15 75.0 28.70 32.00
GILD 150213C00080000 C 02/13/15 80.0 23.80 26.55
GILD 150213C00081000 C 02/13/15 81.0 22.80 25.55
GILD 150213C00082000 C 02/13/15 82.0 21.85 24.60
GILD 150213C00083000 C 02/13/15 83.0 20.85 23.60
GILD 150213C00084000 C 02/13/15 84.0 19.85 22.65
GILD 150213C00085000 C 02/13/15 85.0 18.90 20.35
GILD 150213C00086000 C 02/13/15 86.0 17.90 19.35
GILD 150213C00087000 C 02/13/15 87.0 16.90 18.35
GILD 150213C00088000 C 02/13/15 88.0 15.95 17.40
GILD 150213C00089000 C 02/13/15 89.0 15.30 17.20
GILD 150213C00090000 C 02/13/15 90.0 14.35 16.20
GILD 150213C00091000 C 02/13/15 91.0 13.40 15.15
GILD 150213C00092000 C 02/13/15 92.0 12.15 13.70
GILD 150213C00093000 C 02/13/15 93.0 11.20 13.85
GILD 150213C00094000 C 02/13/15 94.0 10.40 12.30
GILD 150213C00095000 C 02/13/15 95.0 9.70 11.15
GILD 150213C00096000 C 02/13/15 96.0 9.30 9.90
GILD 150213C00097000 C 02/13/15 97.0 8.55 9.00
GILD 150213C00098000 C 02/13/15 98.0 7.75 8.40
GILD 150213C00099000 C 02/13/15 99.0 7.00 7.80
GILD 150213C00100000 C 02/13/15 100.0 6.25 6.70
GILD 150213C00101000 C 02/13/15 101.0 5.65 6.00
GILD 150213C00102000 C 02/13/15 102.0 5.10 5.35
GILD 150213C00103000 C 02/13/15 103.0 4.40 4.75
GILD 150213C00104000 C 02/13/15 104.0 3.80 4.15
GILD 150213C00105000 C 02/13/15 105.0 3.30 3.65
GILD 150213C00106000 C 02/13/15 106.0 2.87 3.15
GILD 150213C00107000 C 02/13/15 107.0 2.56 2.71
GILD 150213C00108000 C 02/13/15 108.0 2.17 2.39
GILD 150213C00109000 C 02/13/15 109.0 1.86 2.05
GILD 150213C00110000 C 02/13/15 110.0 1.56 1.69
GILD 150213C00111000 C 02/13/15 111.0 1.24 1.44
GILD 150213C00112000 C 02/13/15 112.0 1.10 1.19
GILD 150213C00113000 C 02/13/15 113.0 0.90 1.00
GILD 150213C00114000 C 02/13/15 114.0 0.75 0.86
GILD 150213C00115000 C 02/13/15 115.0 0.60 0.78
GILD 150213C00116000 C 02/13/15 116.0 0.48 0.66
GILD 150213C00117000 C 02/13/15 117.0 0.38 0.60
GILD 150213C00120000 C 02/13/15 120.0 0.11 0.49
GILD 150213C00125000 C 02/13/15 125.0 0.08 0.24
GILD 150213C00130000 C 02/13/15 130.0 0.02 0.13
GILD 150213C00135000 C 02/13/15 135.0 0.00 0.26
GILD 150213C00140000 C 02/13/15 140.0 0.00 0.25
GILD 150213C00145000 C 02/13/15 145.0 0.00 0.25
GILD 150213P00070000 P 02/13/15 70.0 0.00 0.13
GILD 150213P00075000 P 02/13/15 75.0 0.00 0.25
GILD 150213P00080000 P 02/13/15 80.0 0.01 0.25
GILD 150213P00081000 P 02/13/15 81.0 0.02 0.25
GILD 150213P00082000 P 02/13/15 82.0 0.04 0.25
GILD 150213P00083000 P 02/13/15 83.0 0.04 0.28
GILD 150213P00084000 P 02/13/15 84.0 0.04 0.25
GILD 150213P00085000 P 02/13/15 85.0 0.07 0.25
GILD 150213P00086000 P 02/13/15 86.0 0.09 0.49
GILD 150213P00087000 P 02/13/15 87.0 0.02 0.51
GILD 150213P00088000 P 02/13/15 88.0 0.06 0.50
GILD 150213P00089000 P 02/13/15 89.0 0.11 0.53
GILD 150213P00090000 P 02/13/15 90.0 0.19 0.40
GILD 150213P00091000 P 02/13/15 91.0 0.22 0.64
GILD 150213P00092000 P 02/13/15 92.0 0.32 0.48
GILD 150213P00093000 P 02/13/15 93.0 0.46 0.54
GILD 150213P00094000 P 02/13/15 94.0 0.41 0.77
GILD 150213P00095000 P 02/13/15 95.0 0.62 0.83
GILD 150213P00096000 P 02/13/15 96.0 0.74 0.91
GILD 150213P00097000 P 02/13/15 97.0 0.98 1.09
GILD 150213P00098000 P 02/13/15 98.0 1.12 1.32
GILD 150213P00099000 P 02/13/15 99.0 1.40 1.57
GILD 150213P00100000 P 02/13/15 100.0 1.68 1.79
GILD 150213P00101000 P 02/13/15 101.0 1.95 2.13
GILD 150213P00102000 P 02/13/15 102.0 2.31 2.57
GILD 150213P00103000 P 02/13/15 103.0 2.65 2.85
GILD 150213P00104000 P 02/13/15 104.0 3.15 3.30
GILD 150213P00105000 P 02/13/15 105.0 3.55 3.85
GILD 150213P00106000 P 02/13/15 106.0 4.15 4.40
GILD 150213P00107000 P 02/13/15 107.0 4.70 4.90
GILD 150213P00108000 P 02/13/15 108.0 5.15 5.55
GILD 150213P00109000 P 02/13/15 109.0 5.95 6.40
GILD 150213P00110000 P 02/13/15 110.0 6.55 7.10
GILD 150213P00111000 P 02/13/15 111.0 7.40 7.75
GILD 150213P00112000 P 02/13/15 112.0 8.00 8.50
GILD 150213P00113000 P 02/13/15 113.0 8.95 9.35
GILD 150213P00114000 P 02/13/15 114.0 8.95 10.20
GILD 150213P00115000 P 02/13/15 115.0 9.50 12.15
GILD 150213P00116000 P 02/13/15 116.0 10.35 12.85
GILD 150213P00117000 P 02/13/15 117.0 11.20 13.75
GILD 150213P00120000 P 02/13/15 120.0 13.95 16.55
GILD 150213P00125000 P 02/13/15 125.0 18.75 21.40
GILD 150213P00130000 P 02/13/15 130.0 23.70 26.35
GILD 150213P00135000 P 02/13/15 135.0 28.65 31.40
GILD 150213P00140000 P 02/13/15 140.0 33.15 36.40
GILD 150213P00145000 P 02/13/15 145.0 38.15 41.35
GILD 150220C00045000 C 02/20/15 45.0 58.15 61.65
GILD 150220C00050000 C 02/20/15 50.0 53.50 57.00
GILD 150220C00055000 C 02/20/15 55.0 48.40 51.65
GILD 150220C00060000 C 02/20/15 60.0 43.40 46.40
GILD 150220C00065000 C 02/20/15 65.0 38.70 41.40
GILD 150220C00070000 C 02/20/15 70.0 33.70 36.30
GILD 150220C00072500 C 02/20/15 72.5 31.20 32.80
GILD 150220C00075000 C 02/20/15 75.0 28.70 30.70
GILD 150220C00077500 C 02/20/15 77.5 26.25 27.80
GILD 150220C00080000 C 02/20/15 80.0 23.85 25.30
GILD 150220C00082500 C 02/20/15 82.5 21.40 22.75
GILD 150220C00084000 C 02/20/15 84.0 19.95 22.70
GILD 150220C00085000 C 02/20/15 85.0 19.60 20.25
GILD 150220C00086000 C 02/20/15 86.0 18.00 19.35
GILD 150220C00087500 C 02/20/15 87.5 16.85 17.80
GILD 150220C00088000 C 02/20/15 88.0 16.35 17.45
GILD 150220C00088500 C 02/20/15 88.5 15.90 16.90
GILD 150220C00089000 C 02/20/15 89.0 15.50 16.45
GILD 150220C00089500 C 02/20/15 89.5 15.05 17.30
GILD 150220C00090000 C 02/20/15 90.0 14.95 15.50
GILD 150220C00090500 C 02/20/15 90.5 14.35 15.00
GILD 150220C00091000 C 02/20/15 91.0 13.80 15.20
GILD 150220C00091500 C 02/20/15 91.5 13.50 14.30
GILD 150220C00092000 C 02/20/15 92.0 13.05 14.20
GILD 150220C00092500 C 02/20/15 92.5 12.65 13.20
GILD 150220C00093000 C 02/20/15 93.0 12.20 12.75
GILD 150220C00093500 C 02/20/15 93.5 11.75 12.30
GILD 150220C00094000 C 02/20/15 94.0 11.30 11.85
GILD 150220C00094500 C 02/20/15 94.5 10.95 11.40
GILD 150220C00095000 C 02/20/15 95.0 10.45 10.95
GILD 150220C00095500 C 02/20/15 95.5 10.05 10.70
GILD 150220C00096000 C 02/20/15 96.0 9.60 10.10
GILD 150220C00096500 C 02/20/15 96.5 9.35 9.70
GILD 150220C00097000 C 02/20/15 97.0 8.80 9.30
GILD 150220C00097500 C 02/20/15 97.5 8.65 8.90
GILD 150220C00098000 C 02/20/15 98.0 8.15 8.50
GILD 150220C00098500 C 02/20/15 98.5 7.65 8.10
GILD 150220C00099000 C 02/20/15 99.0 7.30 7.75
GILD 150220C00099500 C 02/20/15 99.5 6.95 7.35
GILD 150220C00100000 C 02/20/15 100.0 6.60 7.15
GILD 150220C00101000 C 02/20/15 101.0 5.90 6.35
GILD 150220C00102000 C 02/20/15 102.0 5.30 5.65
GILD 150220C00103000 C 02/20/15 103.0 4.70 5.00
GILD 150220C00104000 C 02/20/15 104.0 4.30 4.45
GILD 150220C00105000 C 02/20/15 105.0 3.75 3.95
GILD 150220C00106000 C 02/20/15 106.0 3.30 3.45
GILD 150220C00107000 C 02/20/15 107.0 2.77 3.10
GILD 150220C00108000 C 02/20/15 108.0 2.45 2.62
GILD 150220C00109000 C 02/20/15 109.0 2.11 2.32
GILD 150220C00110000 C 02/20/15 110.0 1.81 1.98
GILD 150220C00111000 C 02/20/15 111.0 1.52 1.69
GILD 150220C00112000 C 02/20/15 112.0 1.32 1.41
GILD 150220C00115000 C 02/20/15 115.0 0.79 0.85
GILD 150220C00120000 C 02/20/15 120.0 0.33 0.41
GILD 150220C00125000 C 02/20/15 125.0 0.16 0.25
GILD 150220C00130000 C 02/20/15 130.0 0.08 0.14
GILD 150220C00135000 C 02/20/15 135.0 0.04 0.14
GILD 150220C00140000 C 02/20/15 140.0 0.02 0.14
GILD 150220C00145000 C 02/20/15 145.0 0.01 0.14
GILD 150220C00150000 C 02/20/15 150.0 0.01 0.13
GILD 150220C00155000 C 02/20/15 155.0 0.00 0.25
GILD 150220C00160000 C 02/20/15 160.0 0.00 0.12
GILD 150220C00165000 C 02/20/15 165.0 0.00 0.05
GILD 150220P00045000 P 02/20/15 45.0 0.00 0.03
GILD 150220P00050000 P 02/20/15 50.0 0.00 0.02
GILD 150220P00055000 P 02/20/15 55.0 0.00 0.05
GILD 150220P00060000 P 02/20/15 60.0 0.00 0.12
GILD 150220P00065000 P 02/20/15 65.0 0.01 0.11
GILD 150220P00070000 P 02/20/15 70.0 0.03 0.12
GILD 150220P00072500 P 02/20/15 72.5 0.04 0.13
GILD 150220P00075000 P 02/20/15 75.0 0.06 0.14
GILD 150220P00077500 P 02/20/15 77.5 0.08 0.17
GILD 150220P00080000 P 02/20/15 80.0 0.12 0.18
GILD 150220P00082500 P 02/20/15 82.5 0.13 0.22
GILD 150220P00084000 P 02/20/15 84.0 0.15 0.29
GILD 150220P00085000 P 02/20/15 85.0 0.21 0.25
GILD 150220P00086000 P 02/20/15 86.0 0.20 0.35
GILD 150220P00087500 P 02/20/15 87.5 0.24 0.36
GILD 150220P00088000 P 02/20/15 88.0 0.26 0.41
GILD 150220P00088500 P 02/20/15 88.5 0.28 0.43
GILD 150220P00089000 P 02/20/15 89.0 0.29 0.43
GILD 150220P00089500 P 02/20/15 89.5 0.34 0.45
GILD 150220P00090000 P 02/20/15 90.0 0.43 0.47
GILD 150220P00090500 P 02/20/15 90.5 0.41 0.53
GILD 150220P00091000 P 02/20/15 91.0 0.42 0.57
GILD 150220P00091500 P 02/20/15 91.5 0.46 0.71
GILD 150220P00092000 P 02/20/15 92.0 0.50 0.65
GILD 150220P00092500 P 02/20/15 92.5 0.54 0.72
GILD 150220P00093000 P 02/20/15 93.0 0.57 0.99
GILD 150220P00093500 P 02/20/15 93.5 0.61 0.85
GILD 150220P00094000 P 02/20/15 94.0 0.67 0.90
GILD 150220P00094500 P 02/20/15 94.5 0.78 0.93
GILD 150220P00095000 P 02/20/15 95.0 0.86 1.00
GILD 150220P00095500 P 02/20/15 95.5 0.94 1.07
GILD 150220P00096000 P 02/20/15 96.0 0.99 1.16
GILD 150220P00096500 P 02/20/15 96.5 1.13 1.25
GILD 150220P00097000 P 02/20/15 97.0 1.19 1.35
GILD 150220P00097500 P 02/20/15 97.5 1.34 1.45
GILD 150220P00098000 P 02/20/15 98.0 1.42 1.62
GILD 150220P00098500 P 02/20/15 98.5 1.56 1.68
GILD 150220P00099000 P 02/20/15 99.0 1.69 1.80
GILD 150220P00099500 P 02/20/15 99.5 1.82 1.93
GILD 150220P00100000 P 02/20/15 100.0 1.96 2.09
GILD 150220P00101000 P 02/20/15 101.0 2.26 2.40
GILD 150220P00102000 P 02/20/15 102.0 2.60 2.77
GILD 150220P00103000 P 02/20/15 103.0 3.00 3.15
GILD 150220P00104000 P 02/20/15 104.0 3.45 3.60
GILD 150220P00105000 P 02/20/15 105.0 3.90 4.05
GILD 150220P00106000 P 02/20/15 106.0 4.45 4.75
GILD 150220P00107000 P 02/20/15 107.0 5.00 5.15
GILD 150220P00108000 P 02/20/15 108.0 5.60 5.95
GILD 150220P00109000 P 02/20/15 109.0 6.25 6.60
GILD 150220P00110000 P 02/20/15 110.0 6.90 7.20
GILD 150220P00111000 P 02/20/15 111.0 7.60 8.05
GILD 150220P00112000 P 02/20/15 112.0 8.40 8.85
GILD 150220P00115000 P 02/20/15 115.0 10.35 11.15
GILD 150220P00120000 P 02/20/15 120.0 14.05 16.35
GILD 150220P00125000 P 02/20/15 125.0 18.85 21.40
GILD 150220P00130000 P 02/20/15 130.0 23.75 26.40
GILD 150220P00135000 P 02/20/15 135.0 28.70 31.40
GILD 150220P00140000 P 02/20/15 140.0 33.70 36.35
GILD 150220P00145000 P 02/20/15 145.0 38.70 41.40
GILD 150220P00150000 P 02/20/15 150.0 43.70 46.30
GILD 150220P00155000 P 02/20/15 155.0 48.45 51.10
GILD 150220P00160000 P 02/20/15 160.0 53.40 56.85
GILD 150220P00165000 P 02/20/15 165.0 58.50 61.80
GILD 150227C00065000 C 02/27/15 65.0 38.70 42.00
GILD 150227C00070000 C 02/27/15 70.0 33.70 37.00
GILD 150227C00075000 C 02/27/15 75.0 28.80 32.00
GILD 150227C00080000 C 02/27/15 80.0 23.90 26.90
GILD 150227C00082000 C 02/27/15 82.0 21.95 25.10
GILD 150227C00083000 C 02/27/15 83.0 20.95 23.95
GILD 150227C00084000 C 02/27/15 84.0 20.00 22.45
GILD 150227C00085000 C 02/27/15 85.0 19.60 21.80
GILD 150227C00086000 C 02/27/15 86.0 18.10 20.50
GILD 150227C00087000 C 02/27/15 87.0 17.60 19.90
GILD 150227C00088000 C 02/27/15 88.0 16.20 18.90
GILD 150227C00089000 C 02/27/15 89.0 15.40 17.95
GILD 150227C00090000 C 02/27/15 90.0 14.60 17.05
GILD 150227C00091000 C 02/27/15 91.0 13.25 16.10
GILD 150227C00092000 C 02/27/15 92.0 12.50 15.00
GILD 150227C00093000 C 02/27/15 93.0 12.30 14.20
GILD 150227C00094000 C 02/27/15 94.0 10.60 13.35
GILD 150227C00095000 C 02/27/15 95.0 10.60 11.85
GILD 150227C00096000 C 02/27/15 96.0 9.75 11.65
GILD 150227C00097000 C 02/27/15 97.0 8.40 10.80
GILD 150227C00098000 C 02/27/15 98.0 8.30 10.00
GILD 150227C00099000 C 02/27/15 99.0 7.25 9.20
GILD 150227C00100000 C 02/27/15 100.0 6.85 8.35
GILD 150227C00101000 C 02/27/15 101.0 6.20 7.55
GILD 150227C00102000 C 02/27/15 102.0 5.55 6.70
GILD 150227C00103000 C 02/27/15 103.0 5.00 5.75
GILD 150227C00104000 C 02/27/15 104.0 4.45 5.60
GILD 150227C00105000 C 02/27/15 105.0 3.95 4.45
GILD 150227C00106000 C 02/27/15 106.0 3.50 3.85
GILD 150227C00107000 C 02/27/15 107.0 3.10 3.85
GILD 150227C00108000 C 02/27/15 108.0 2.74 3.30
GILD 150227C00109000 C 02/27/15 109.0 2.37 3.25
GILD 150227C00110000 C 02/27/15 110.0 2.10 2.83
GILD 150227C00111000 C 02/27/15 111.0 1.68 2.40
GILD 150227C00112000 C 02/27/15 112.0 1.51 2.16
GILD 150227C00113000 C 02/27/15 113.0 1.16 1.88
GILD 150227C00114000 C 02/27/15 114.0 1.17 1.41
GILD 150227C00115000 C 02/27/15 115.0 0.97 1.34
GILD 150227C00116000 C 02/27/15 116.0 0.71 1.25
GILD 150227C00117000 C 02/27/15 117.0 0.60 1.06
GILD 150227C00120000 C 02/27/15 120.0 0.39 0.74
GILD 150227C00125000 C 02/27/15 125.0 0.12 0.49
GILD 150227C00130000 C 02/27/15 130.0 0.05 0.33
GILD 150227C00135000 C 02/27/15 135.0 0.00 0.26
GILD 150227C00140000 C 02/27/15 140.0 0.00 0.25
GILD 150227C00145000 C 02/27/15 145.0 0.00 0.50
GILD 150227P00065000 P 02/27/15 65.0 0.00 0.21
GILD 150227P00070000 P 02/27/15 70.0 0.00 0.25
GILD 150227P00075000 P 02/27/15 75.0 0.00 0.25
GILD 150227P00080000 P 02/27/15 80.0 0.02 0.50
GILD 150227P00082000 P 02/27/15 82.0 0.05 0.50
GILD 150227P00083000 P 02/27/15 83.0 0.03 0.41
GILD 150227P00084000 P 02/27/15 84.0 0.07 0.50
GILD 150227P00085000 P 02/27/15 85.0 0.19 0.54
GILD 150227P00086000 P 02/27/15 86.0 0.16 0.51
GILD 150227P00087000 P 02/27/15 87.0 0.20 0.56
GILD 150227P00088000 P 02/27/15 88.0 0.26 0.67
GILD 150227P00089000 P 02/27/15 89.0 0.30 0.76
GILD 150227P00090000 P 02/27/15 90.0 0.41 0.79
GILD 150227P00091000 P 02/27/15 91.0 0.41 0.94
GILD 150227P00092000 P 02/27/15 92.0 0.51 1.00
GILD 150227P00093000 P 02/27/15 93.0 0.61 0.91
GILD 150227P00094000 P 02/27/15 94.0 0.70 1.26
GILD 150227P00095000 P 02/27/15 95.0 0.84 1.35
GILD 150227P00096000 P 02/27/15 96.0 1.03 1.56
GILD 150227P00097000 P 02/27/15 97.0 1.22 1.61
GILD 150227P00098000 P 02/27/15 98.0 1.42 1.92
GILD 150227P00099000 P 02/27/15 99.0 1.68 2.40
GILD 150227P00100000 P 02/27/15 100.0 2.00 2.70
GILD 150227P00101000 P 02/27/15 101.0 2.27 3.05
GILD 150227P00102000 P 02/27/15 102.0 2.65 3.35
GILD 150227P00103000 P 02/27/15 103.0 2.94 3.95
GILD 150227P00104000 P 02/27/15 104.0 3.45 4.05
GILD 150227P00105000 P 02/27/15 105.0 4.20 4.50
GILD 150227P00106000 P 02/27/15 106.0 4.70 4.95
GILD 150227P00107000 P 02/27/15 107.0 5.10 6.15
GILD 150227P00108000 P 02/27/15 108.0 5.75 6.85
GILD 150227P00109000 P 02/27/15 109.0 6.25 7.55
GILD 150227P00110000 P 02/27/15 110.0 7.10 8.25
GILD 150227P00111000 P 02/27/15 111.0 7.60 9.05
GILD 150227P00112000 P 02/27/15 112.0 7.50 9.80
GILD 150227P00113000 P 02/27/15 113.0 8.25 10.60
GILD 150227P00114000 P 02/27/15 114.0 8.90 11.65
GILD 150227P00115000 P 02/27/15 115.0 9.85 12.40
GILD 150227P00116000 P 02/27/15 116.0 10.70 13.20
GILD 150227P00117000 P 02/27/15 117.0 11.50 14.05
GILD 150227P00120000 P 02/27/15 120.0 13.95 16.80
GILD 150227P00125000 P 02/27/15 125.0 18.65 21.60
GILD 150227P00130000 P 02/27/15 130.0 23.50 26.45
GILD 150227P00135000 P 02/27/15 135.0 28.40 31.35
GILD 150227P00140000 P 02/27/15 140.0 33.25 36.35
GILD 150227P00145000 P 02/27/15 145.0 38.15 41.35
GILD 150306C00070000 C 03/06/15 70.0 33.70 37.00
GILD 150306C00075000 C 03/06/15 75.0 28.75 31.85
GILD 150306C00080000 C 03/06/15 80.0 24.00 26.75
GILD 150306C00085000 C 03/06/15 85.0 19.60 21.30
GILD 150306C00089000 C 03/06/15 89.0 15.50 17.45
GILD 150306C00090000 C 03/06/15 90.0 14.40 16.45
GILD 150306C00091000 C 03/06/15 91.0 13.55 16.15
GILD 150306C00092000 C 03/06/15 92.0 12.70 15.25
GILD 150306C00093000 C 03/06/15 93.0 11.75 14.40
GILD 150306C00094000 C 03/06/15 94.0 11.00 13.55
GILD 150306C00095000 C 03/06/15 95.0 10.80 11.85
GILD 150306C00096000 C 03/06/15 96.0 9.45 11.80
GILD 150306C00097000 C 03/06/15 97.0 8.60 11.05
GILD 150306C00098000 C 03/06/15 98.0 7.95 10.30
GILD 150306C00099000 C 03/06/15 99.0 7.55 9.50
GILD 150306C00100000 C 03/06/15 100.0 7.10 8.25
GILD 150306C00101000 C 03/06/15 101.0 6.45 7.85
GILD 150306C00102000 C 03/06/15 102.0 5.90 6.70
GILD 150306C00103000 C 03/06/15 103.0 5.35 6.15
GILD 150306C00104000 C 03/06/15 104.0 4.80 5.45
GILD 150306C00105000 C 03/06/15 105.0 4.30 4.75
GILD 150306C00106000 C 03/06/15 106.0 3.85 4.25
GILD 150306C00107000 C 03/06/15 107.0 3.45 4.20
GILD 150306C00108000 C 03/06/15 108.0 3.05 3.75
GILD 150306C00109000 C 03/06/15 109.0 2.69 3.45
GILD 150306C00110000 C 03/06/15 110.0 2.39 3.00
GILD 150306C00111000 C 03/06/15 111.0 2.07 2.73
GILD 150306C00112000 C 03/06/15 112.0 1.77 2.40
GILD 150306C00113000 C 03/06/15 113.0 1.55 2.16
GILD 150306C00114000 C 03/06/15 114.0 1.31 1.91
GILD 150306C00115000 C 03/06/15 115.0 1.22 1.64
GILD 150306C00116000 C 03/06/15 116.0 0.92 1.48
GILD 150306C00117000 C 03/06/15 117.0 0.74 1.29
GILD 150306C00118000 C 03/06/15 118.0 0.66 1.17
GILD 150306C00120000 C 03/06/15 120.0 0.41 0.90
GILD 150306C00125000 C 03/06/15 125.0 0.12 0.57
GILD 150306C00130000 C 03/06/15 130.0 0.09 0.32
GILD 150306C00135000 C 03/06/15 135.0 0.00 0.50
GILD 150306C00140000 C 03/06/15 140.0 0.00 0.26
GILD 150306C00145000 C 03/06/15 145.0 0.00 0.25
GILD 150306P00070000 P 03/06/15 70.0 0.00 0.25
GILD 150306P00075000 P 03/06/15 75.0 0.00 0.25
GILD 150306P00080000 P 03/06/15 80.0 0.01 0.50
GILD 150306P00085000 P 03/06/15 85.0 0.19 0.65
GILD 150306P00089000 P 03/06/15 89.0 0.40 0.90
GILD 150306P00090000 P 03/06/15 90.0 0.49 0.77
GILD 150306P00091000 P 03/06/15 91.0 0.57 1.10
GILD 150306P00092000 P 03/06/15 92.0 0.66 1.20
GILD 150306P00093000 P 03/06/15 93.0 0.76 1.33
GILD 150306P00094000 P 03/06/15 94.0 0.90 1.48
GILD 150306P00095000 P 03/06/15 95.0 1.07 1.62
GILD 150306P00096000 P 03/06/15 96.0 1.26 1.82
GILD 150306P00097000 P 03/06/15 97.0 1.41 2.01
GILD 150306P00098000 P 03/06/15 98.0 1.71 2.16
GILD 150306P00099000 P 03/06/15 99.0 1.98 2.54
GILD 150306P00100000 P 03/06/15 100.0 2.29 2.81
GILD 150306P00101000 P 03/06/15 101.0 2.61 3.15
GILD 150306P00102000 P 03/06/15 102.0 3.00 3.55
GILD 150306P00103000 P 03/06/15 103.0 3.25 3.95
GILD 150306P00104000 P 03/06/15 104.0 3.85 4.40
GILD 150306P00105000 P 03/06/15 105.0 4.50 4.80
GILD 150306P00106000 P 03/06/15 106.0 5.05 5.45
GILD 150306P00107000 P 03/06/15 107.0 5.45 6.05
GILD 150306P00108000 P 03/06/15 108.0 6.10 6.65
GILD 150306P00109000 P 03/06/15 109.0 6.75 7.35
GILD 150306P00110000 P 03/06/15 110.0 7.45 8.55
GILD 150306P00111000 P 03/06/15 111.0 7.95 9.25
GILD 150306P00112000 P 03/06/15 112.0 7.80 10.05
GILD 150306P00113000 P 03/06/15 113.0 8.50 10.80
GILD 150306P00114000 P 03/06/15 114.0 9.10 11.60
GILD 150306P00115000 P 03/06/15 115.0 10.10 11.85
GILD 150306P00116000 P 03/06/15 116.0 10.90 13.35
GILD 150306P00117000 P 03/06/15 117.0 11.70 14.25
GILD 150306P00118000 P 03/06/15 118.0 12.70 15.15
GILD 150306P00120000 P 03/06/15 120.0 13.95 16.95
GILD 150306P00125000 P 03/06/15 125.0 18.70 21.60
GILD 150306P00130000 P 03/06/15 130.0 23.45 26.40
GILD 150306P00135000 P 03/06/15 135.0 28.10 31.40
GILD 150306P00140000 P 03/06/15 140.0 33.35 36.35
GILD 150306P00145000 P 03/06/15 145.0 38.40 41.40
GILD 150313C00090000 C 03/13/15 90.0 14.55 17.15
GILD 150313C00091000 C 03/13/15 91.0 13.70 16.35
GILD 150313C00092000 C 03/13/15 92.0 12.85 15.25
GILD 150313C00093000 C 03/13/15 93.0 11.85 13.75
GILD 150313C00094000 C 03/13/15 94.0 11.05 12.80
GILD 150313C00095000 C 03/13/15 95.0 11.00 11.85
GILD 150313C00095500 C 03/13/15 95.5 9.90 12.35
GILD 150313C00096000 C 03/13/15 96.0 9.80 11.95
GILD 150313C00096500 C 03/13/15 96.5 9.35 11.65
GILD 150313C00097000 C 03/13/15 97.0 8.85 10.95
GILD 150313C00097500 C 03/13/15 97.5 8.50 10.75
GILD 150313C00098000 C 03/13/15 98.0 8.20 10.40
GILD 150313C00098500 C 03/13/15 98.5 7.85 10.00
GILD 150313C00099000 C 03/13/15 99.0 7.50 9.75
GILD 150313C00099500 C 03/13/15 99.5 7.15 9.25
GILD 150313C00100000 C 03/13/15 100.0 7.40 8.10
GILD 150313C00101000 C 03/13/15 101.0 6.25 8.40
GILD 150313C00102000 C 03/13/15 102.0 5.70 7.65
GILD 150313C00103000 C 03/13/15 103.0 5.65 7.00
GILD 150313C00104000 C 03/13/15 104.0 5.05 6.20
GILD 150313C00105000 C 03/13/15 105.0 4.70 5.00
GILD 150313C00106000 C 03/13/15 106.0 4.25 4.55
GILD 150313C00107000 C 03/13/15 107.0 3.40 4.70
GILD 150313C00108000 C 03/13/15 108.0 3.00 4.25
GILD 150313C00109000 C 03/13/15 109.0 2.70 3.80
GILD 150313C00110000 C 03/13/15 110.0 2.64 3.30
GILD 150313C00111000 C 03/13/15 111.0 2.12 3.15
GILD 150313C00112000 C 03/13/15 112.0 1.86 2.80
GILD 150313C00113000 C 03/13/15 113.0 1.73 2.16
GILD 150313C00114000 C 03/13/15 114.0 1.40 2.22
GILD 150313C00115000 C 03/13/15 115.0 1.25 1.84
GILD 150313C00116000 C 03/13/15 116.0 1.07 1.75
GILD 150313C00117000 C 03/13/15 117.0 0.90 1.55
GILD 150313C00118000 C 03/13/15 118.0 0.77 1.36
GILD 150313C00119000 C 03/13/15 119.0 0.67 1.20
GILD 150313P00090000 P 03/13/15 90.0 0.71 0.92
GILD 150313P00091000 P 03/13/15 91.0 0.71 1.08
GILD 150313P00092000 P 03/13/15 92.0 0.80 1.29
GILD 150313P00093000 P 03/13/15 93.0 0.93 1.42
GILD 150313P00094000 P 03/13/15 94.0 1.03 1.59
GILD 150313P00095000 P 03/13/15 95.0 1.19 1.78
GILD 150313P00095500 P 03/13/15 95.5 1.27 1.90
GILD 150313P00096000 P 03/13/15 96.0 1.35 2.00
GILD 150313P00096500 P 03/13/15 96.5 1.47 2.21
GILD 150313P00097000 P 03/13/15 97.0 1.55 2.34
GILD 150313P00097500 P 03/13/15 97.5 1.63 2.45
GILD 150313P00098000 P 03/13/15 98.0 1.76 2.76
GILD 150313P00098500 P 03/13/15 98.5 1.88 2.79
GILD 150313P00099000 P 03/13/15 99.0 2.01 3.10
GILD 150313P00099500 P 03/13/15 99.5 2.11 3.10
GILD 150313P00100000 P 03/13/15 100.0 2.28 3.25
GILD 150313P00101000 P 03/13/15 101.0 2.58 3.75
GILD 150313P00102000 P 03/13/15 102.0 2.92 4.15
GILD 150313P00103000 P 03/13/15 103.0 3.25 4.60
GILD 150313P00104000 P 03/13/15 104.0 3.70 5.10
GILD 150313P00105000 P 03/13/15 105.0 4.80 5.15
GILD 150313P00106000 P 03/13/15 106.0 4.80 5.65
GILD 150313P00107000 P 03/13/15 107.0 5.55 6.45
GILD 150313P00108000 P 03/13/15 108.0 5.60 7.45
GILD 150313P00109000 P 03/13/15 109.0 6.15 8.10
GILD 150313P00110000 P 03/13/15 110.0 6.75 8.25
GILD 150313P00111000 P 03/13/15 111.0 7.40 9.55
GILD 150313P00112000 P 03/13/15 112.0 8.05 10.30
GILD 150313P00113000 P 03/13/15 113.0 8.90 11.25
GILD 150313P00114000 P 03/13/15 114.0 9.30 11.95
GILD 150313P00115000 P 03/13/15 115.0 10.10 12.15
GILD 150313P00116000 P 03/13/15 116.0 10.90 13.55
GILD 150313P00117000 P 03/13/15 117.0 11.90 14.45
GILD 150313P00118000 P 03/13/15 118.0 12.70 15.25
GILD 150313P00119000 P 03/13/15 119.0 13.50 16.10
GILD 150320C00050000 C 03/20/15 50.0 53.40 57.00
GILD 150320C00055000 C 03/20/15 55.0 48.85 51.50
GILD 150320C00060000 C 03/20/15 60.0 43.70 45.75
GILD 150320C00065000 C 03/20/15 65.0 38.75 40.80
GILD 150320C00070000 C 03/20/15 70.0 33.85 35.70
GILD 150320C00075000 C 03/20/15 75.0 28.85 30.85
GILD 150320C00080000 C 03/20/15 80.0 24.45 25.90
GILD 150320C00085000 C 03/20/15 85.0 20.00 21.30
GILD 150320C00087500 C 03/20/15 87.5 17.70 19.00
GILD 150320C00090000 C 03/20/15 90.0 15.50 16.50
GILD 150320C00092500 C 03/20/15 92.5 13.35 14.30
GILD 150320C00095000 C 03/20/15 95.0 11.40 12.00
GILD 150320C00097500 C 03/20/15 97.5 9.60 10.25
GILD 150320C00100000 C 03/20/15 100.0 7.90 8.25
GILD 150320C00105000 C 03/20/15 105.0 5.15 5.35
GILD 150320C00110000 C 03/20/15 110.0 3.10 3.25
GILD 150320C00115000 C 03/20/15 115.0 1.75 1.87
GILD 150320C00120000 C 03/20/15 120.0 0.97 1.04
GILD 150320C00125000 C 03/20/15 125.0 0.52 0.59
GILD 150320C00130000 C 03/20/15 130.0 0.27 0.35
GILD 150320C00135000 C 03/20/15 135.0 0.14 0.25
GILD 150320C00140000 C 03/20/15 140.0 0.07 0.19
GILD 150320C00145000 C 03/20/15 145.0 0.03 0.16
GILD 150320P00050000 P 03/20/15 50.0 0.00 0.05
GILD 150320P00055000 P 03/20/15 55.0 0.00 0.10
GILD 150320P00060000 P 03/20/15 60.0 0.02 0.14
GILD 150320P00065000 P 03/20/15 65.0 0.06 0.10
GILD 150320P00070000 P 03/20/15 70.0 0.10 0.24
GILD 150320P00075000 P 03/20/15 75.0 0.15 0.30
GILD 150320P00080000 P 03/20/15 80.0 0.27 0.40
GILD 150320P00085000 P 03/20/15 85.0 0.47 0.58
GILD 150320P00087500 P 03/20/15 87.5 0.61 0.75
GILD 150320P00090000 P 03/20/15 90.0 0.89 1.05
GILD 150320P00092500 P 03/20/15 92.5 1.30 1.41
GILD 150320P00095000 P 03/20/15 95.0 1.72 1.88
GILD 150320P00097500 P 03/20/15 97.5 2.35 2.54
GILD 150320P00100000 P 03/20/15 100.0 3.15 3.30
GILD 150320P00105000 P 03/20/15 105.0 5.30 5.50
GILD 150320P00110000 P 03/20/15 110.0 8.15 8.40
GILD 150320P00115000 P 03/20/15 115.0 11.80 12.15
GILD 150320P00120000 P 03/20/15 120.0 14.60 17.20
GILD 150320P00125000 P 03/20/15 125.0 19.15 21.80
GILD 150320P00130000 P 03/20/15 130.0 24.00 26.65
GILD 150320P00135000 P 03/20/15 135.0 28.90 31.55
GILD 150320P00140000 P 03/20/15 140.0 33.70 36.40
GILD 150320P00145000 P 03/20/15 145.0 38.70 41.40
GILD 150417C00065000 C 04/17/15 65.0 39.00 41.55
GILD 150417C00070000 C 04/17/15 70.0 34.50 36.65
GILD 150417C00075000 C 04/17/15 75.0 28.95 31.80
GILD 150417C00080000 C 04/17/15 80.0 24.35 26.95
GILD 150417C00085000 C 04/17/15 85.0 20.15 22.30
GILD 150417C00090000 C 04/17/15 90.0 16.10 17.70
GILD 150417C00092500 C 04/17/15 92.5 13.10 16.05
GILD 150417C00095000 C 04/17/15 95.0 12.15 13.15
GILD 150417C00097500 C 04/17/15 97.5 10.50 10.95
GILD 150417C00100000 C 04/17/15 100.0 9.00 9.30
GILD 150417C00105000 C 04/17/15 105.0 6.25 6.40
GILD 150417C00110000 C 04/17/15 110.0 4.10 4.35
GILD 150417C00115000 C 04/17/15 115.0 2.68 2.81
GILD 150417C00120000 C 04/17/15 120.0 1.66 1.76
GILD 150417C00125000 C 04/17/15 125.0 1.00 1.10
GILD 150417C00130000 C 04/17/15 130.0 0.61 0.71
GILD 150417C00135000 C 04/17/15 135.0 0.36 0.46
GILD 150417C00140000 C 04/17/15 140.0 0.21 0.31
GILD 150417C00145000 C 04/17/15 145.0 0.11 0.23
GILD 150417P00065000 P 04/17/15 65.0 0.08 0.21
GILD 150417P00070000 P 04/17/15 70.0 0.13 0.28
GILD 150417P00075000 P 04/17/15 75.0 0.24 0.36
GILD 150417P00080000 P 04/17/15 80.0 0.45 0.56
GILD 150417P00085000 P 04/17/15 85.0 0.77 0.95
GILD 150417P00090000 P 04/17/15 90.0 1.43 1.62
GILD 150417P00092500 P 04/17/15 92.5 1.86 2.10
GILD 150417P00095000 P 04/17/15 95.0 2.50 2.69
GILD 150417P00097500 P 04/17/15 97.5 3.15 3.45
GILD 150417P00100000 P 04/17/15 100.0 4.05 4.35
GILD 150417P00105000 P 04/17/15 105.0 6.30 6.60
GILD 150417P00110000 P 04/17/15 110.0 9.20 9.55
GILD 150417P00115000 P 04/17/15 115.0 12.60 13.05
GILD 150417P00120000 P 04/17/15 120.0 15.65 17.30
GILD 150417P00125000 P 04/17/15 125.0 19.65 22.10
GILD 150417P00130000 P 04/17/15 130.0 24.30 26.90
GILD 150417P00135000 P 04/17/15 135.0 29.10 31.65
GILD 150417P00140000 P 04/17/15 140.0 33.80 36.55
GILD 150417P00145000 P 04/17/15 145.0 38.75 41.40
GILD 150515C00050000 C 05/15/15 50.0 54.25 56.65
GILD 150515C00055000 C 05/15/15 55.0 48.80 51.65
GILD 150515C00060000 C 05/15/15 60.0 44.05 46.70
GILD 150515C00065000 C 05/15/15 65.0 39.15 41.80
GILD 150515C00070000 C 05/15/15 70.0 34.05 37.00
GILD 150515C00075000 C 05/15/15 75.0 29.30 32.20
GILD 150515C00080000 C 05/15/15 80.0 25.20 27.20
GILD 150515C00085000 C 05/15/15 85.0 20.55 22.70
GILD 150515C00087500 C 05/15/15 87.5 18.60 20.75
GILD 150515C00090000 C 05/15/15 90.0 17.00 17.65
GILD 150515C00092500 C 05/15/15 92.5 15.10 15.60
GILD 150515C00095000 C 05/15/15 95.0 13.30 13.75
GILD 150515C00097500 C 05/15/15 97.5 11.70 12.10
GILD 150515C00100000 C 05/15/15 100.0 10.15 10.40
GILD 150515C00105000 C 05/15/15 105.0 7.60 7.90
GILD 150515C00110000 C 05/15/15 110.0 5.50 5.60
GILD 150515C00115000 C 05/15/15 115.0 3.80 4.05
GILD 150515C00120000 C 05/15/15 120.0 2.68 2.79
GILD 150515C00125000 C 05/15/15 125.0 1.82 1.98
GILD 150515C00130000 C 05/15/15 130.0 1.25 1.37
GILD 150515C00135000 C 05/15/15 135.0 0.85 0.98
GILD 150515C00140000 C 05/15/15 140.0 0.59 0.70
GILD 150515C00145000 C 05/15/15 145.0 0.42 0.50
GILD 150515C00150000 C 05/15/15 150.0 0.32 0.39
GILD 150515C00155000 C 05/15/15 155.0 0.24 0.30
GILD 150515C00160000 C 05/15/15 160.0 0.17 0.24
GILD 150515C00165000 C 05/15/15 165.0 0.12 0.20
GILD 150515C00170000 C 05/15/15 170.0 0.10 0.17
GILD 150515P00050000 P 05/15/15 50.0 0.03 0.14
GILD 150515P00055000 P 05/15/15 55.0 0.06 0.19
GILD 150515P00060000 P 05/15/15 60.0 0.09 0.24
GILD 150515P00065000 P 05/15/15 65.0 0.16 0.23
GILD 150515P00070000 P 05/15/15 70.0 0.29 0.38
GILD 150515P00075000 P 05/15/15 75.0 0.50 0.60
GILD 150515P00080000 P 05/15/15 80.0 0.83 0.97
GILD 150515P00085000 P 05/15/15 85.0 1.36 1.55
GILD 150515P00087500 P 05/15/15 87.5 1.82 1.98
GILD 150515P00090000 P 05/15/15 90.0 2.25 2.42
GILD 150515P00092500 P 05/15/15 92.5 2.77 3.05
GILD 150515P00095000 P 05/15/15 95.0 3.50 3.75
GILD 150515P00097500 P 05/15/15 97.5 4.25 4.60
GILD 150515P00100000 P 05/15/15 100.0 5.30 5.60
GILD 150515P00105000 P 05/15/15 105.0 7.65 7.85
GILD 150515P00110000 P 05/15/15 110.0 10.45 10.75
GILD 150515P00115000 P 05/15/15 115.0 13.80 14.10
GILD 150515P00120000 P 05/15/15 120.0 17.60 17.90
GILD 150515P00125000 P 05/15/15 125.0 21.75 22.15
GILD 150515P00130000 P 05/15/15 130.0 24.75 27.35
GILD 150515P00135000 P 05/15/15 135.0 29.35 32.00
GILD 150515P00140000 P 05/15/15 140.0 34.15 36.80
GILD 150515P00145000 P 05/15/15 145.0 38.90 41.70
GILD 150515P00150000 P 05/15/15 150.0 43.80 46.55
GILD 150515P00155000 P 05/15/15 155.0 48.70 51.40
GILD 150515P00160000 P 05/15/15 160.0 53.70 56.40
GILD 150515P00165000 P 05/15/15 165.0 58.65 61.40
GILD 150515P00170000 P 05/15/15 170.0 63.65 66.40
GILD 150821C00050000 C 08/21/15 50.0 54.00 56.95
GILD 150821C00055000 C 08/21/15 55.0 49.10 52.10
GILD 150821C00060000 C 08/21/15 60.0 44.15 47.30
GILD 150821C00065000 C 08/21/15 65.0 39.45 42.45
GILD 150821C00070000 C 08/21/15 70.0 34.75 37.40
GILD 150821C00075000 C 08/21/15 75.0 30.35 32.80
GILD 150821C00080000 C 08/21/15 80.0 26.15 28.60
GILD 150821C00085000 C 08/21/15 85.0 22.85 24.40
GILD 150821C00087500 C 08/21/15 87.5 20.75 22.80
GILD 150821C00090000 C 08/21/15 90.0 19.15 19.70
GILD 150821C00092500 C 08/21/15 92.5 17.35 17.95
GILD 150821C00095000 C 08/21/15 95.0 15.85 16.35
GILD 150821C00097500 C 08/21/15 97.5 14.35 14.85
GILD 150821C00100000 C 08/21/15 100.0 12.95 13.35
GILD 150821C00105000 C 08/21/15 105.0 10.45 10.75
GILD 150821C00110000 C 08/21/15 110.0 8.35 8.65
GILD 150821C00115000 C 08/21/15 115.0 6.50 6.80
GILD 150821C00120000 C 08/21/15 120.0 5.05 5.30
GILD 150821C00125000 C 08/21/15 125.0 3.85 4.10
GILD 150821C00130000 C 08/21/15 130.0 2.94 3.15
GILD 150821C00135000 C 08/21/15 135.0 2.24 2.42
GILD 150821C00140000 C 08/21/15 140.0 1.70 1.86
GILD 150821C00145000 C 08/21/15 145.0 1.31 1.45
GILD 150821C00150000 C 08/21/15 150.0 0.99 1.12
GILD 150821C00155000 C 08/21/15 155.0 0.74 0.82
GILD 150821P00050000 P 08/21/15 50.0 0.04 0.18
GILD 150821P00055000 P 08/21/15 55.0 0.12 0.24
GILD 150821P00060000 P 08/21/15 60.0 0.27 0.37
GILD 150821P00065000 P 08/21/15 65.0 0.47 0.58
GILD 150821P00070000 P 08/21/15 70.0 0.78 0.90
GILD 150821P00075000 P 08/21/15 75.0 1.28 1.43
GILD 150821P00080000 P 08/21/15 80.0 1.96 2.16
GILD 150821P00085000 P 08/21/15 85.0 2.94 3.15
GILD 150821P00087500 P 08/21/15 87.5 3.30 3.75
GILD 150821P00090000 P 08/21/15 90.0 4.05 4.45
GILD 150821P00092500 P 08/21/15 92.5 4.75 5.25
GILD 150821P00095000 P 08/21/15 95.0 5.80 6.15
GILD 150821P00097500 P 08/21/15 97.5 6.80 7.15
GILD 150821P00100000 P 08/21/15 100.0 7.90 8.25
GILD 150821P00105000 P 08/21/15 105.0 10.30 10.65
GILD 150821P00110000 P 08/21/15 110.0 13.20 13.35
GILD 150821P00115000 P 08/21/15 115.0 16.30 16.60
GILD 150821P00120000 P 08/21/15 120.0 19.80 20.15
GILD 150821P00125000 P 08/21/15 125.0 23.65 23.95
GILD 150821P00130000 P 08/21/15 130.0 27.70 28.05
GILD 150821P00135000 P 08/21/15 135.0 31.35 32.55
GILD 150821P00140000 P 08/21/15 140.0 35.10 37.70
GILD 150821P00145000 P 08/21/15 145.0 39.70 42.40
GILD 150821P00150000 P 08/21/15 150.0 44.50 47.00
GILD 150821P00155000 P 08/21/15 155.0 49.15 51.80
GILD 160115C00035000 C 01/15/16 35.0 68.70 72.20
GILD 160115C00040000 C 01/15/16 40.0 63.00 67.20
GILD 160115C00045000 C 01/15/16 45.0 58.85 62.40
GILD 160115C00050000 C 01/15/16 50.0 53.50 57.60
GILD 160115C00055000 C 01/15/16 55.0 49.30 52.80
GILD 160115C00057500 C 01/15/16 57.5 46.55 50.60
GILD 160115C00060000 C 01/15/16 60.0 45.45 47.70
GILD 160115C00062500 C 01/15/16 62.5 42.75 45.55
GILD 160115C00065000 C 01/15/16 65.0 41.10 43.35
GILD 160115C00067500 C 01/15/16 67.5 38.40 41.20
GILD 160115C00070000 C 01/15/16 70.0 36.20 38.85
GILD 160115C00072500 C 01/15/16 72.5 34.00 36.70
GILD 160115C00075000 C 01/15/16 75.0 32.95 34.70
GILD 160115C00077500 C 01/15/16 77.5 31.05 32.70
GILD 160115C00080000 C 01/15/16 80.0 29.25 30.50
GILD 160115C00082500 C 01/15/16 82.5 27.15 29.05
GILD 160115C00085000 C 01/15/16 85.0 24.95 27.00
GILD 160115C00087500 C 01/15/16 87.5 22.70 25.60
GILD 160115C00090000 C 01/15/16 90.0 22.50 23.00
GILD 160115C00092500 C 01/15/16 92.5 20.60 21.25
GILD 160115C00095000 C 01/15/16 95.0 19.25 19.80
GILD 160115C00097500 C 01/15/16 97.5 18.00 18.35
GILD 160115C00100000 C 01/15/16 100.0 16.70 17.05
GILD 160115C00105000 C 01/15/16 105.0 14.25 14.55
GILD 160115C00110000 C 01/15/16 110.0 12.10 12.35
GILD 160115C00115000 C 01/15/16 115.0 10.20 10.50
GILD 160115C00120000 C 01/15/16 120.0 8.60 8.80
GILD 160115C00125000 C 01/15/16 125.0 7.15 7.40
GILD 160115C00130000 C 01/15/16 130.0 5.95 6.20
GILD 160115C00135000 C 01/15/16 135.0 5.05 5.20
GILD 160115C00140000 C 01/15/16 140.0 4.05 4.35
GILD 160115C00145000 C 01/15/16 145.0 3.35 3.65
GILD 160115C00150000 C 01/15/16 150.0 2.76 3.05
GILD 160115C00155000 C 01/15/16 155.0 2.32 2.69
GILD 160115C00160000 C 01/15/16 160.0 1.93 2.16
GILD 160115C00165000 C 01/15/16 165.0 1.59 1.86
GILD 160115C00170000 C 01/15/16 170.0 1.36 1.56
GILD 160115P00035000 P 01/15/16 35.0 0.05 0.15
GILD 160115P00040000 P 01/15/16 40.0 0.03 0.20
GILD 160115P00045000 P 01/15/16 45.0 0.16 0.29
GILD 160115P00050000 P 01/15/16 50.0 0.34 0.45
GILD 160115P00055000 P 01/15/16 55.0 0.53 0.74
GILD 160115P00057500 P 01/15/16 57.5 0.69 0.90
GILD 160115P00060000 P 01/15/16 60.0 0.92 1.08
GILD 160115P00062500 P 01/15/16 62.5 1.10 1.30
GILD 160115P00065000 P 01/15/16 65.0 1.41 1.57
GILD 160115P00067500 P 01/15/16 67.5 1.68 1.86
GILD 160115P00070000 P 01/15/16 70.0 2.02 2.36
GILD 160115P00072500 P 01/15/16 72.5 2.19 2.62
GILD 160115P00075000 P 01/15/16 75.0 2.65 3.10
GILD 160115P00077500 P 01/15/16 77.5 3.40 3.65
GILD 160115P00080000 P 01/15/16 80.0 3.90 4.25
GILD 160115P00082500 P 01/15/16 82.5 4.70 4.90
GILD 160115P00085000 P 01/15/16 85.0 5.35 5.60
GILD 160115P00087500 P 01/15/16 87.5 6.15 6.40
GILD 160115P00090000 P 01/15/16 90.0 7.00 7.25
GILD 160115P00092500 P 01/15/16 92.5 7.90 8.20
GILD 160115P00095000 P 01/15/16 95.0 8.95 9.25
GILD 160115P00097500 P 01/15/16 97.5 10.00 10.35
GILD 160115P00100000 P 01/15/16 100.0 11.15 11.50
GILD 160115P00105000 P 01/15/16 105.0 13.70 14.05
GILD 160115P00110000 P 01/15/16 110.0 16.55 16.90
GILD 160115P00115000 P 01/15/16 115.0 19.65 20.00
GILD 160115P00120000 P 01/15/16 120.0 23.00 23.25
GILD 160115P00125000 P 01/15/16 125.0 26.55 26.95
GILD 160115P00130000 P 01/15/16 130.0 30.10 30.70
GILD 160115P00135000 P 01/15/16 135.0 34.25 34.75
GILD 160115P00140000 P 01/15/16 140.0 38.15 39.05
GILD 160115P00145000 P 01/15/16 145.0 41.05 44.20
GILD 160115P00150000 P 01/15/16 150.0 45.50 48.40
GILD 160115P00155000 P 01/15/16 155.0 50.30 53.00
GILD 160115P00160000 P 01/15/16 160.0 54.90 57.60
GILD 160115P00165000 P 01/15/16 165.0 59.65 62.20
GILD 160115P00170000 P 01/15/16 170.0 64.25 67.00
GILD 170120C00050000 C 01/20/17 50.0 56.20 59.60
GILD 170120C00055000 C 01/20/17 55.0 54.00 55.40
GILD 170120C00060000 C 01/20/17 60.0 48.00 51.55
GILD 170120C00065000 C 01/20/17 65.0 44.00 47.85
GILD 170120C00070000 C 01/20/17 70.0 40.50 44.10
GILD 170120C00075000 C 01/20/17 75.0 37.00 40.65
GILD 170120C00080000 C 01/20/17 80.0 33.50 37.25
GILD 170120C00085000 C 01/20/17 85.0 30.50 34.35
GILD 170120C00087500 C 01/20/17 87.5 28.75 32.80
GILD 170120C00090000 C 01/20/17 90.0 27.50 31.40
GILD 170120C00092500 C 01/20/17 92.5 26.05 30.10
GILD 170120C00095000 C 01/20/17 95.0 25.40 28.40
GILD 170120C00097500 C 01/20/17 97.5 23.50 27.60
GILD 170120C00100000 C 01/20/17 100.0 24.10 25.00
GILD 170120C00105000 C 01/20/17 105.0 21.40 23.35
GILD 170120C00110000 C 01/20/17 110.0 19.40 21.00
GILD 170120C00115000 C 01/20/17 115.0 17.30 19.25
GILD 170120C00120000 C 01/20/17 120.0 15.55 17.30
GILD 170120C00125000 C 01/20/17 125.0 14.25 15.25
GILD 170120C00130000 C 01/20/17 130.0 11.05 14.60
GILD 170120C00135000 C 01/20/17 135.0 11.55 12.90
GILD 170120C00140000 C 01/20/17 140.0 10.40 11.50
GILD 170120C00145000 C 01/20/17 145.0 7.60 12.00
GILD 170120C00150000 C 01/20/17 150.0 8.00 9.30
GILD 170120C00155000 C 01/20/17 155.0 6.00 9.80
GILD 170120C00160000 C 01/20/17 160.0 5.50 7.90
GILD 170120C00165000 C 01/20/17 165.0 4.00 8.50
GILD 170120C00170000 C 01/20/17 170.0 5.30 6.60
GILD 170120P00050000 P 01/20/17 50.0 1.40 2.00
GILD 170120P00055000 P 01/20/17 55.0 1.40 2.75
GILD 170120P00060000 P 01/20/17 60.0 2.90 3.65
GILD 170120P00065000 P 01/20/17 65.0 3.70 4.70
GILD 170120P00070000 P 01/20/17 70.0 5.00 6.40
GILD 170120P00075000 P 01/20/17 75.0 5.00 8.60
GILD 170120P00080000 P 01/20/17 80.0 7.95 9.45
GILD 170120P00085000 P 01/20/17 85.0 9.85 10.55
GILD 170120P00087500 P 01/20/17 87.5 9.90 13.50
GILD 170120P00090000 P 01/20/17 90.0 11.00 14.00
GILD 170120P00092500 P 01/20/17 92.5 11.50 16.00
GILD 170120P00095000 P 01/20/17 95.0 12.55 16.00
GILD 170120P00097500 P 01/20/17 97.5 14.00 18.45
GILD 170120P00100000 P 01/20/17 100.0 15.20 19.00
GILD 170120P00105000 P 01/20/17 105.0 18.00 22.35
GILD 170120P00110000 P 01/20/17 110.0 20.55 24.65
GILD 170120P00115000 P 01/20/17 115.0 23.60 26.85
GILD 170120P00120000 P 01/20/17 120.0 27.75 30.70
GILD 170120P00125000 P 01/20/17 125.0 30.45 34.70
GILD 170120P00130000 P 01/20/17 130.0 33.95 38.00
GILD 170120P00135000 P 01/20/17 135.0 38.50 41.75
GILD 170120P00140000 P 01/20/17 140.0 41.55 45.70
GILD 170120P00145000 P 01/20/17 145.0 45.45 49.50
GILD 170120P00150000 P 01/20/17 150.0 49.75 53.00
GILD 170120P00155000 P 01/20/17 155.0 53.65 57.50
GILD 170120P00160000 P 01/20/17 160.0 57.90 61.40
GILD 170120P00165000 P 01/20/17 165.0 62.30 65.85
GILD 170120P00170000 P 01/20/17 170.0 66.70 70.50

OPRA data is delayed 15 minutes.