Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gilead Sciences Inc (GILD)
As of Dec 13 2017 11:57AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 171215C00040000 C Dec 15, 2017 40.0 36.30 37.85
GILD 171215C00042500 C Dec 15, 2017 42.5 33.75 34.55
GILD 171215C00045000 C Dec 15, 2017 45.0 31.25 32.90
GILD 171215C00047500 C Dec 15, 2017 47.5 28.65 30.80
GILD 171215C00050000 C Dec 15, 2017 50.0 26.40 26.90
GILD 171215C00055000 C Dec 15, 2017 55.0 21.30 22.15
GILD 171215C00057500 C Dec 15, 2017 57.5 18.55 19.65
GILD 171215C00060000 C Dec 15, 2017 60.0 16.10 16.95
GILD 171215C00062000 C Dec 15, 2017 62.0 14.15 15.15
GILD 171215C00062500 C Dec 15, 2017 62.5 13.85 14.55
GILD 171215C00063000 C Dec 15, 2017 63.0 13.15 14.05
GILD 171215C00063500 C Dec 15, 2017 63.5 12.85 13.45
GILD 171215C00064000 C Dec 15, 2017 64.0 12.10 13.10
GILD 171215C00064500 C Dec 15, 2017 64.5 11.60 12.60
GILD 171215C00065000 C Dec 15, 2017 65.0 11.65 12.00
GILD 171215C00065500 C Dec 15, 2017 65.5 10.85 11.70
GILD 171215C00066000 C Dec 15, 2017 66.0 10.40 11.10
GILD 171215C00066500 C Dec 15, 2017 66.5 9.90 10.50
GILD 171215C00067000 C Dec 15, 2017 67.0 9.65 10.10
GILD 171215C00067500 C Dec 15, 2017 67.5 9.00 9.50
GILD 171215C00068000 C Dec 15, 2017 68.0 8.50 9.05
GILD 171215C00068500 C Dec 15, 2017 68.5 8.15 8.50
GILD 171215C00069000 C Dec 15, 2017 69.0 7.45 8.05
GILD 171215C00069500 C Dec 15, 2017 69.5 6.85 7.45
GILD 171215C00070000 C Dec 15, 2017 70.0 6.70 7.00
GILD 171215C00070500 C Dec 15, 2017 70.5 6.20 6.45
GILD 171215C00071000 C Dec 15, 2017 71.0 5.65 6.05
GILD 171215C00071500 C Dec 15, 2017 71.5 5.10 5.55
GILD 171215C00072000 C Dec 15, 2017 72.0 4.65 4.95
GILD 171215C00072500 C Dec 15, 2017 72.5 4.20 4.50
GILD 171215C00073000 C Dec 15, 2017 73.0 3.65 4.05
GILD 171215C00073500 C Dec 15, 2017 73.5 3.20 3.50
GILD 171215C00074000 C Dec 15, 2017 74.0 2.71 2.92
GILD 171215C00074500 C Dec 15, 2017 74.5 1.85 2.45
GILD 171215C00075000 C Dec 15, 2017 75.0 1.69 1.84
GILD 171215C00075500 C Dec 15, 2017 75.5 1.25 1.31
GILD 171215C00076000 C Dec 15, 2017 76.0 0.83 0.89
GILD 171215C00076500 C Dec 15, 2017 76.5 0.52 0.56
GILD 171215C00077000 C Dec 15, 2017 77.0 0.32 0.34
GILD 171215C00077500 C Dec 15, 2017 77.5 0.20 0.22
GILD 171215C00078000 C Dec 15, 2017 78.0 0.13 0.15
GILD 171215C00078500 C Dec 15, 2017 78.5 0.09 0.10
GILD 171215C00079000 C Dec 15, 2017 79.0 0.06 0.08
GILD 171215C00079500 C Dec 15, 2017 79.5 0.04 0.06
GILD 171215C00080000 C Dec 15, 2017 80.0 0.03 0.05
GILD 171215C00080500 C Dec 15, 2017 80.5 0.02 0.03
GILD 171215C00081000 C Dec 15, 2017 81.0 0.02 0.03
GILD 171215C00082000 C Dec 15, 2017 82.0 0.01 0.03
GILD 171215C00082500 C Dec 15, 2017 82.5 0.01 0.03
GILD 171215C00083000 C Dec 15, 2017 83.0 0.00 0.03
GILD 171215C00084000 C Dec 15, 2017 84.0 0.00 0.02
GILD 171215C00085000 C Dec 15, 2017 85.0 0.00 0.01
GILD 171215C00086000 C Dec 15, 2017 86.0 0.00 0.02
GILD 171215C00087000 C Dec 15, 2017 87.0 0.00 0.02
GILD 171215C00087500 C Dec 15, 2017 87.5 0.00 0.02
GILD 171215C00088000 C Dec 15, 2017 88.0 0.00 0.02
GILD 171215C00089000 C Dec 15, 2017 89.0 0.00 0.02
GILD 171215C00090000 C Dec 15, 2017 90.0 0.00 0.01
GILD 171215C00092500 C Dec 15, 2017 92.5 0.00 0.02
GILD 171215C00095000 C Dec 15, 2017 95.0 0.00 0.02
GILD 171215C00100000 C Dec 15, 2017 100.0 0.00 0.02
GILD 171215C00105000 C Dec 15, 2017 105.0 0.00 0.02
GILD 171215C00110000 C Dec 15, 2017 110.0 0.00 0.02
GILD 171215C00115000 C Dec 15, 2017 115.0 0.00 0.02
GILD 171215C00120000 C Dec 15, 2017 120.0 0.00 0.02
GILD 171215C00125000 C Dec 15, 2017 125.0 0.00 0.02
GILD 171215P00040000 P Dec 15, 2017 40.0 0.00 0.02
GILD 171215P00042500 P Dec 15, 2017 42.5 0.00 0.02
GILD 171215P00045000 P Dec 15, 2017 45.0 0.00 0.02
GILD 171215P00047500 P Dec 15, 2017 47.5 0.00 0.02
GILD 171215P00050000 P Dec 15, 2017 50.0 0.00 0.02
GILD 171215P00055000 P Dec 15, 2017 55.0 0.00 0.02
GILD 171215P00057500 P Dec 15, 2017 57.5 0.00 0.02
GILD 171215P00060000 P Dec 15, 2017 60.0 0.00 0.01
GILD 171215P00062000 P Dec 15, 2017 62.0 0.00 0.02
GILD 171215P00062500 P Dec 15, 2017 62.5 0.00 0.02
GILD 171215P00063000 P Dec 15, 2017 63.0 0.00 0.02
GILD 171215P00063500 P Dec 15, 2017 63.5 0.00 0.02
GILD 171215P00064000 P Dec 15, 2017 64.0 0.00 0.02
GILD 171215P00064500 P Dec 15, 2017 64.5 0.00 0.02
GILD 171215P00065000 P Dec 15, 2017 65.0 0.00 0.02
GILD 171215P00065500 P Dec 15, 2017 65.5 0.00 0.02
GILD 171215P00066000 P Dec 15, 2017 66.0 0.00 0.02
GILD 171215P00066500 P Dec 15, 2017 66.5 0.00 0.02
GILD 171215P00067000 P Dec 15, 2017 67.0 0.00 0.02
GILD 171215P00067500 P Dec 15, 2017 67.5 0.00 0.02
GILD 171215P00068000 P Dec 15, 2017 68.0 0.00 0.02
GILD 171215P00068500 P Dec 15, 2017 68.5 0.00 0.02
GILD 171215P00069000 P Dec 15, 2017 69.0 0.00 0.03
GILD 171215P00069500 P Dec 15, 2017 69.5 0.01 0.03
GILD 171215P00070000 P Dec 15, 2017 70.0 0.01 0.03
GILD 171215P00070500 P Dec 15, 2017 70.5 0.01 0.03
GILD 171215P00071000 P Dec 15, 2017 71.0 0.01 0.03
GILD 171215P00071500 P Dec 15, 2017 71.5 0.02 0.03
GILD 171215P00072000 P Dec 15, 2017 72.0 0.03 0.04
GILD 171215P00072500 P Dec 15, 2017 72.5 0.03 0.05
GILD 171215P00073000 P Dec 15, 2017 73.0 0.04 0.06
GILD 171215P00073500 P Dec 15, 2017 73.5 0.06 0.07
GILD 171215P00074000 P Dec 15, 2017 74.0 0.08 0.10
GILD 171215P00074500 P Dec 15, 2017 74.5 0.13 0.15
GILD 171215P00075000 P Dec 15, 2017 75.0 0.20 0.22
GILD 171215P00075500 P Dec 15, 2017 75.5 0.32 0.34
GILD 171215P00076000 P Dec 15, 2017 76.0 0.49 0.52
GILD 171215P00076500 P Dec 15, 2017 76.5 0.74 0.77
GILD 171215P00077000 P Dec 15, 2017 77.0 1.06 1.10
GILD 171215P00077500 P Dec 15, 2017 77.5 1.45 1.50
GILD 171215P00078000 P Dec 15, 2017 78.0 1.88 1.92
GILD 171215P00078500 P Dec 15, 2017 78.5 2.03 2.53
GILD 171215P00079000 P Dec 15, 2017 79.0 2.57 3.00
GILD 171215P00079500 P Dec 15, 2017 79.5 3.10 3.45
GILD 171215P00080000 P Dec 15, 2017 80.0 3.55 4.00
GILD 171215P00080500 P Dec 15, 2017 80.5 3.90 4.45
GILD 171215P00081000 P Dec 15, 2017 81.0 4.25 5.00
GILD 171215P00082000 P Dec 15, 2017 82.0 5.40 5.95
GILD 171215P00082500 P Dec 15, 2017 82.5 6.10 6.45
GILD 171215P00083000 P Dec 15, 2017 83.0 6.15 6.90
GILD 171215P00084000 P Dec 15, 2017 84.0 7.45 8.10
GILD 171215P00085000 P Dec 15, 2017 85.0 8.45 8.95
GILD 171215P00086000 P Dec 15, 2017 86.0 9.35 9.85
GILD 171215P00087000 P Dec 15, 2017 87.0 10.40 11.00
GILD 171215P00087500 P Dec 15, 2017 87.5 10.95 11.50
GILD 171215P00088000 P Dec 15, 2017 88.0 11.30 12.10
GILD 171215P00089000 P Dec 15, 2017 89.0 12.30 12.95
GILD 171215P00090000 P Dec 15, 2017 90.0 13.10 14.00
GILD 171215P00092500 P Dec 15, 2017 92.5 15.75 16.90
GILD 171215P00095000 P Dec 15, 2017 95.0 18.45 18.85
GILD 171215P00100000 P Dec 15, 2017 100.0 23.55 24.00
GILD 171215P00105000 P Dec 15, 2017 105.0 28.10 29.05
GILD 171215P00110000 P Dec 15, 2017 110.0 33.25 34.05
GILD 171215P00115000 P Dec 15, 2017 115.0 38.20 38.95
GILD 171215P00120000 P Dec 15, 2017 120.0 43.55 44.10
GILD 171215P00125000 P Dec 15, 2017 125.0 48.55 48.95
GILD 171222C00040000 C Dec 22, 2017 40.0 35.40 37.10
GILD 171222C00045000 C Dec 22, 2017 45.0 30.35 32.00
GILD 171222C00050000 C Dec 22, 2017 50.0 26.40 27.15
GILD 171222C00055000 C Dec 22, 2017 55.0 21.30 22.10
GILD 171222C00060000 C Dec 22, 2017 60.0 16.25 16.95
GILD 171222C00062000 C Dec 22, 2017 62.0 14.30 15.20
GILD 171222C00062500 C Dec 22, 2017 62.5 13.85 14.50
GILD 171222C00063000 C Dec 22, 2017 63.0 13.15 14.20
GILD 171222C00063500 C Dec 22, 2017 63.5 12.90 13.65
GILD 171222C00064000 C Dec 22, 2017 64.0 12.20 13.20
GILD 171222C00064500 C Dec 22, 2017 64.5 11.75 12.70
GILD 171222C00065000 C Dec 22, 2017 65.0 11.65 12.05
GILD 171222C00065500 C Dec 22, 2017 65.5 10.90 11.45
GILD 171222C00066000 C Dec 22, 2017 66.0 10.25 11.15
GILD 171222C00066500 C Dec 22, 2017 66.5 9.95 10.70
GILD 171222C00067000 C Dec 22, 2017 67.0 9.30 10.10
GILD 171222C00067500 C Dec 22, 2017 67.5 9.05 9.45
GILD 171222C00068000 C Dec 22, 2017 68.0 8.30 9.05
GILD 171222C00068500 C Dec 22, 2017 68.5 8.10 8.45
GILD 171222C00069000 C Dec 22, 2017 69.0 7.65 8.10
GILD 171222C00069500 C Dec 22, 2017 69.5 7.00 7.65
GILD 171222C00070000 C Dec 22, 2017 70.0 6.35 7.15
GILD 171222C00070500 C Dec 22, 2017 70.5 5.95 6.70
GILD 171222C00071000 C Dec 22, 2017 71.0 5.55 6.15
GILD 171222C00071500 C Dec 22, 2017 71.5 4.90 5.60
GILD 171222C00072000 C Dec 22, 2017 72.0 4.65 5.05
GILD 171222C00072500 C Dec 22, 2017 72.5 4.10 4.50
GILD 171222C00073000 C Dec 22, 2017 73.0 3.65 4.00
GILD 171222C00073500 C Dec 22, 2017 73.5 2.85 3.45
GILD 171222C00074000 C Dec 22, 2017 74.0 2.64 2.98
GILD 171222C00074500 C Dec 22, 2017 74.5 2.28 2.33
GILD 171222C00075000 C Dec 22, 2017 75.0 1.87 1.92
GILD 171222C00075500 C Dec 22, 2017 75.5 1.51 1.56
GILD 171222C00076000 C Dec 22, 2017 76.0 1.22 1.26
GILD 171222C00076500 C Dec 22, 2017 76.5 0.97 1.00
GILD 171222C00077000 C Dec 22, 2017 77.0 0.76 0.79
GILD 171222C00077500 C Dec 22, 2017 77.5 0.59 0.61
GILD 171222C00078000 C Dec 22, 2017 78.0 0.46 0.48
GILD 171222C00078500 C Dec 22, 2017 78.5 0.35 0.37
GILD 171222C00079000 C Dec 22, 2017 79.0 0.27 0.29
GILD 171222C00079500 C Dec 22, 2017 79.5 0.21 0.23
GILD 171222C00080000 C Dec 22, 2017 80.0 0.16 0.18
GILD 171222C00080500 C Dec 22, 2017 80.5 0.13 0.14
GILD 171222C00081000 C Dec 22, 2017 81.0 0.10 0.11
GILD 171222C00081500 C Dec 22, 2017 81.5 0.08 0.10
GILD 171222C00082000 C Dec 22, 2017 82.0 0.07 0.08
GILD 171222C00083000 C Dec 22, 2017 83.0 0.05 0.06
GILD 171222C00084000 C Dec 22, 2017 84.0 0.04 0.05
GILD 171222C00085000 C Dec 22, 2017 85.0 0.03 0.05
GILD 171222C00086000 C Dec 22, 2017 86.0 0.03 0.07
GILD 171222C00090000 C Dec 22, 2017 90.0 0.00 0.04
GILD 171222C00095000 C Dec 22, 2017 95.0 0.00 0.02
GILD 171222C00100000 C Dec 22, 2017 100.0 0.00 0.02
GILD 171222C00105000 C Dec 22, 2017 105.0 0.00 0.02
GILD 171222C00110000 C Dec 22, 2017 110.0 0.00 0.02
GILD 171222P00040000 P Dec 22, 2017 40.0 0.00 0.02
GILD 171222P00045000 P Dec 22, 2017 45.0 0.00 0.02
GILD 171222P00050000 P Dec 22, 2017 50.0 0.00 0.02
GILD 171222P00055000 P Dec 22, 2017 55.0 0.00 0.02
GILD 171222P00060000 P Dec 22, 2017 60.0 0.00 0.02
GILD 171222P00062000 P Dec 22, 2017 62.0 0.00 0.02
GILD 171222P00062500 P Dec 22, 2017 62.5 0.00 0.02
GILD 171222P00063000 P Dec 22, 2017 63.0 0.00 0.05
GILD 171222P00063500 P Dec 22, 2017 63.5 0.00 0.04
GILD 171222P00064000 P Dec 22, 2017 64.0 0.00 0.04
GILD 171222P00064500 P Dec 22, 2017 64.5 0.00 0.06
GILD 171222P00065000 P Dec 22, 2017 65.0 0.02 0.05
GILD 171222P00065500 P Dec 22, 2017 65.5 0.00 0.07
GILD 171222P00066000 P Dec 22, 2017 66.0 0.00 0.11
GILD 171222P00066500 P Dec 22, 2017 66.5 0.00 0.10
GILD 171222P00067000 P Dec 22, 2017 67.0 0.02 0.06
GILD 171222P00067500 P Dec 22, 2017 67.5 0.02 0.05
GILD 171222P00068000 P Dec 22, 2017 68.0 0.03 0.09
GILD 171222P00068500 P Dec 22, 2017 68.5 0.03 0.05
GILD 171222P00069000 P Dec 22, 2017 69.0 0.04 0.05
GILD 171222P00069500 P Dec 22, 2017 69.5 0.04 0.06
GILD 171222P00070000 P Dec 22, 2017 70.0 0.05 0.07
GILD 171222P00070500 P Dec 22, 2017 70.5 0.06 0.08
GILD 171222P00071000 P Dec 22, 2017 71.0 0.08 0.09
GILD 171222P00071500 P Dec 22, 2017 71.5 0.10 0.11
GILD 171222P00072000 P Dec 22, 2017 72.0 0.12 0.14
GILD 171222P00072500 P Dec 22, 2017 72.5 0.15 0.17
GILD 171222P00073000 P Dec 22, 2017 73.0 0.20 0.21
GILD 171222P00073500 P Dec 22, 2017 73.5 0.26 0.27
GILD 171222P00074000 P Dec 22, 2017 74.0 0.34 0.35
GILD 171222P00074500 P Dec 22, 2017 74.5 0.44 0.46
GILD 171222P00075000 P Dec 22, 2017 75.0 0.56 0.59
GILD 171222P00075500 P Dec 22, 2017 75.5 0.73 0.77
GILD 171222P00076000 P Dec 22, 2017 76.0 0.93 0.98
GILD 171222P00076500 P Dec 22, 2017 76.5 1.18 1.22
GILD 171222P00077000 P Dec 22, 2017 77.0 1.47 1.52
GILD 171222P00077500 P Dec 22, 2017 77.5 1.81 1.84
GILD 171222P00078000 P Dec 22, 2017 78.0 2.17 2.21
GILD 171222P00078500 P Dec 22, 2017 78.5 2.43 2.88
GILD 171222P00079000 P Dec 22, 2017 79.0 2.61 3.05
GILD 171222P00079500 P Dec 22, 2017 79.5 3.30 3.50
GILD 171222P00080000 P Dec 22, 2017 80.0 3.70 4.10
GILD 171222P00080500 P Dec 22, 2017 80.5 3.80 4.45
GILD 171222P00081000 P Dec 22, 2017 81.0 4.45 5.20
GILD 171222P00081500 P Dec 22, 2017 81.5 5.00 5.45
GILD 171222P00082000 P Dec 22, 2017 82.0 5.15 6.10
GILD 171222P00083000 P Dec 22, 2017 83.0 6.10 6.95
GILD 171222P00084000 P Dec 22, 2017 84.0 7.35 7.95
GILD 171222P00085000 P Dec 22, 2017 85.0 8.50 9.00
GILD 171222P00086000 P Dec 22, 2017 86.0 9.55 10.00
GILD 171222P00090000 P Dec 22, 2017 90.0 13.50 13.95
GILD 171222P00095000 P Dec 22, 2017 95.0 18.25 19.20
GILD 171222P00100000 P Dec 22, 2017 100.0 23.40 23.90
GILD 171222P00105000 P Dec 22, 2017 105.0 28.15 29.00
GILD 171222P00110000 P Dec 22, 2017 110.0 33.30 34.05
GILD 171229C00060000 C Dec 29, 2017 60.0 16.45 17.00
GILD 171229C00065000 C Dec 29, 2017 65.0 11.25 12.40
GILD 171229C00066000 C Dec 29, 2017 66.0 10.55 11.20
GILD 171229C00066500 C Dec 29, 2017 66.5 9.85 10.60
GILD 171229C00067000 C Dec 29, 2017 67.0 9.35 11.35
GILD 171229C00067500 C Dec 29, 2017 67.5 8.85 9.50
GILD 171229C00068000 C Dec 29, 2017 68.0 8.25 10.40
GILD 171229C00068500 C Dec 29, 2017 68.5 8.00 8.50
GILD 171229C00069000 C Dec 29, 2017 69.0 7.35 7.90
GILD 171229C00069500 C Dec 29, 2017 69.5 6.60 7.70
GILD 171229C00070000 C Dec 29, 2017 70.0 6.45 7.00
GILD 171229C00070500 C Dec 29, 2017 70.5 5.80 6.50
GILD 171229C00071000 C Dec 29, 2017 71.0 5.55 6.20
GILD 171229C00071500 C Dec 29, 2017 71.5 4.60 5.60
GILD 171229C00072000 C Dec 29, 2017 72.0 4.70 4.95
GILD 171229C00072500 C Dec 29, 2017 72.5 4.15 4.45
GILD 171229C00073000 C Dec 29, 2017 73.0 3.45 3.95
GILD 171229C00073500 C Dec 29, 2017 73.5 3.25 3.45
GILD 171229C00074000 C Dec 29, 2017 74.0 2.85 2.98
GILD 171229C00074500 C Dec 29, 2017 74.5 2.45 2.58
GILD 171229C00075000 C Dec 29, 2017 75.0 2.11 2.21
GILD 171229C00075500 C Dec 29, 2017 75.5 1.79 1.87
GILD 171229C00076000 C Dec 29, 2017 76.0 1.51 1.59
GILD 171229C00076500 C Dec 29, 2017 76.5 1.26 1.32
GILD 171229C00077000 C Dec 29, 2017 77.0 1.04 1.10
GILD 171229C00077500 C Dec 29, 2017 77.5 0.85 0.90
GILD 171229C00078000 C Dec 29, 2017 78.0 0.69 0.75
GILD 171229C00078500 C Dec 29, 2017 78.5 0.56 0.62
GILD 171229C00079000 C Dec 29, 2017 79.0 0.45 0.51
GILD 171229C00079500 C Dec 29, 2017 79.5 0.36 0.43
GILD 171229C00080000 C Dec 29, 2017 80.0 0.30 0.36
GILD 171229C00080500 C Dec 29, 2017 80.5 0.24 0.31
GILD 171229C00081000 C Dec 29, 2017 81.0 0.20 0.23
GILD 171229C00082000 C Dec 29, 2017 82.0 0.14 0.17
GILD 171229C00085000 C Dec 29, 2017 85.0 0.05 0.10
GILD 171229C00090000 C Dec 29, 2017 90.0 0.00 0.06
GILD 171229P00060000 P Dec 29, 2017 60.0 0.00 0.07
GILD 171229P00065000 P Dec 29, 2017 65.0 0.03 0.13
GILD 171229P00066000 P Dec 29, 2017 66.0 0.03 0.09
GILD 171229P00066500 P Dec 29, 2017 66.5 0.03 0.14
GILD 171229P00067000 P Dec 29, 2017 67.0 0.03 0.13
GILD 171229P00067500 P Dec 29, 2017 67.5 0.05 0.08
GILD 171229P00068000 P Dec 29, 2017 68.0 0.06 0.09
GILD 171229P00068500 P Dec 29, 2017 68.5 0.07 0.12
GILD 171229P00069000 P Dec 29, 2017 69.0 0.08 0.11
GILD 171229P00069500 P Dec 29, 2017 69.5 0.09 0.13
GILD 171229P00070000 P Dec 29, 2017 70.0 0.10 0.13
GILD 171229P00070500 P Dec 29, 2017 70.5 0.12 0.15
GILD 171229P00071000 P Dec 29, 2017 71.0 0.14 0.17
GILD 171229P00071500 P Dec 29, 2017 71.5 0.17 0.20
GILD 171229P00072000 P Dec 29, 2017 72.0 0.21 0.24
GILD 171229P00072500 P Dec 29, 2017 72.5 0.27 0.29
GILD 171229P00073000 P Dec 29, 2017 73.0 0.32 0.36
GILD 171229P00073500 P Dec 29, 2017 73.5 0.41 0.43
GILD 171229P00074000 P Dec 29, 2017 74.0 0.50 0.54
GILD 171229P00074500 P Dec 29, 2017 74.5 0.62 0.66
GILD 171229P00075000 P Dec 29, 2017 75.0 0.76 0.82
GILD 171229P00075500 P Dec 29, 2017 75.5 0.93 1.00
GILD 171229P00076000 P Dec 29, 2017 76.0 1.13 1.22
GILD 171229P00076500 P Dec 29, 2017 76.5 1.37 1.47
GILD 171229P00077000 P Dec 29, 2017 77.0 1.64 1.75
GILD 171229P00077500 P Dec 29, 2017 77.5 1.94 2.07
GILD 171229P00078000 P Dec 29, 2017 78.0 2.28 2.42
GILD 171229P00078500 P Dec 29, 2017 78.5 2.57 2.96
GILD 171229P00079000 P Dec 29, 2017 79.0 3.00 3.20
GILD 171229P00079500 P Dec 29, 2017 79.5 3.20 3.85
GILD 171229P00080000 P Dec 29, 2017 80.0 3.60 4.15
GILD 171229P00080500 P Dec 29, 2017 80.5 4.25 4.50
GILD 171229P00081000 P Dec 29, 2017 81.0 4.70 5.25
GILD 171229P00082000 P Dec 29, 2017 82.0 5.50 6.25
GILD 171229P00085000 P Dec 29, 2017 85.0 8.35 9.10
GILD 171229P00090000 P Dec 29, 2017 90.0 13.55 14.10
GILD 180105C00060000 C Jan 05, 2018 60.0 16.30 17.10
GILD 180105C00065000 C Jan 05, 2018 65.0 11.45 12.10
GILD 180105C00065500 C Jan 05, 2018 65.5 11.05 11.80
GILD 180105C00066000 C Jan 05, 2018 66.0 10.55 11.00
GILD 180105C00066500 C Jan 05, 2018 66.5 9.90 10.50
GILD 180105C00067000 C Jan 05, 2018 67.0 9.55 10.10
GILD 180105C00067500 C Jan 05, 2018 67.5 9.00 9.55
GILD 180105C00068000 C Jan 05, 2018 68.0 8.40 9.00
GILD 180105C00068500 C Jan 05, 2018 68.5 8.10 8.45
GILD 180105C00069000 C Jan 05, 2018 69.0 7.65 8.00
GILD 180105C00069500 C Jan 05, 2018 69.5 7.05 7.60
GILD 180105C00070000 C Jan 05, 2018 70.0 6.60 7.00
GILD 180105C00070500 C Jan 05, 2018 70.5 6.00 6.60
GILD 180105C00071000 C Jan 05, 2018 71.0 5.55 6.10
GILD 180105C00071500 C Jan 05, 2018 71.5 5.15 5.50
GILD 180105C00072000 C Jan 05, 2018 72.0 4.65 5.00
GILD 180105C00072500 C Jan 05, 2018 72.5 4.20 4.55
GILD 180105C00073000 C Jan 05, 2018 73.0 3.75 4.05
GILD 180105C00073500 C Jan 05, 2018 73.5 3.35 3.65
GILD 180105C00074000 C Jan 05, 2018 74.0 2.84 3.30
GILD 180105C00074500 C Jan 05, 2018 74.5 2.43 2.92
GILD 180105C00075000 C Jan 05, 2018 75.0 2.18 2.63
GILD 180105C00075500 C Jan 05, 2018 75.5 1.89 2.31
GILD 180105C00076000 C Jan 05, 2018 76.0 1.71 1.96
GILD 180105C00076500 C Jan 05, 2018 76.5 1.44 1.69
GILD 180105C00077000 C Jan 05, 2018 77.0 1.27 1.41
GILD 180105C00077500 C Jan 05, 2018 77.5 1.09 1.24
GILD 180105C00078000 C Jan 05, 2018 78.0 0.92 1.03
GILD 180105C00078500 C Jan 05, 2018 78.5 0.78 0.90
GILD 180105C00079000 C Jan 05, 2018 79.0 0.64 0.74
GILD 180105C00079500 C Jan 05, 2018 79.5 0.53 0.64
GILD 180105C00080000 C Jan 05, 2018 80.0 0.44 0.55
GILD 180105C00081000 C Jan 05, 2018 81.0 0.33 0.39
GILD 180105C00085000 C Jan 05, 2018 85.0 0.08 0.17
GILD 180105P00060000 P Jan 05, 2018 60.0 0.00 0.10
GILD 180105P00065000 P Jan 05, 2018 65.0 0.06 0.09
GILD 180105P00065500 P Jan 05, 2018 65.5 0.07 0.17
GILD 180105P00066000 P Jan 05, 2018 66.0 0.07 0.11
GILD 180105P00066500 P Jan 05, 2018 66.5 0.08 0.13
GILD 180105P00067000 P Jan 05, 2018 67.0 0.09 0.12
GILD 180105P00067500 P Jan 05, 2018 67.5 0.08 0.17
GILD 180105P00068000 P Jan 05, 2018 68.0 0.11 0.17
GILD 180105P00068500 P Jan 05, 2018 68.5 0.12 0.18
GILD 180105P00069000 P Jan 05, 2018 69.0 0.14 0.17
GILD 180105P00069500 P Jan 05, 2018 69.5 0.16 0.20
GILD 180105P00070000 P Jan 05, 2018 70.0 0.18 0.21
GILD 180105P00070500 P Jan 05, 2018 70.5 0.21 0.26
GILD 180105P00071000 P Jan 05, 2018 71.0 0.24 0.30
GILD 180105P00071500 P Jan 05, 2018 71.5 0.27 0.36
GILD 180105P00072000 P Jan 05, 2018 72.0 0.33 0.41
GILD 180105P00072500 P Jan 05, 2018 72.5 0.40 0.52
GILD 180105P00073000 P Jan 05, 2018 73.0 0.46 0.58
GILD 180105P00073500 P Jan 05, 2018 73.5 0.56 0.69
GILD 180105P00074000 P Jan 05, 2018 74.0 0.69 0.84
GILD 180105P00074500 P Jan 05, 2018 74.5 0.82 0.94
GILD 180105P00075000 P Jan 05, 2018 75.0 0.93 1.12
GILD 180105P00075500 P Jan 05, 2018 75.5 1.11 1.33
GILD 180105P00076000 P Jan 05, 2018 76.0 1.31 1.61
GILD 180105P00076500 P Jan 05, 2018 76.5 1.53 1.94
GILD 180105P00077000 P Jan 05, 2018 77.0 1.87 2.24
GILD 180105P00077500 P Jan 05, 2018 77.5 2.11 2.54
GILD 180105P00078000 P Jan 05, 2018 78.0 2.42 2.93
GILD 180105P00078500 P Jan 05, 2018 78.5 2.82 3.10
GILD 180105P00079000 P Jan 05, 2018 79.0 3.15 3.65
GILD 180105P00079500 P Jan 05, 2018 79.5 3.50 3.90
GILD 180105P00080000 P Jan 05, 2018 80.0 3.85 4.45
GILD 180105P00081000 P Jan 05, 2018 81.0 4.85 5.15
GILD 180105P00085000 P Jan 05, 2018 85.0 8.50 9.05
GILD 180112C00065000 C Jan 12, 2018 65.0 10.10 13.40
GILD 180112C00067000 C Jan 12, 2018 67.0 8.50 11.15
GILD 180112C00067500 C Jan 12, 2018 67.5 8.20 10.50
GILD 180112C00068000 C Jan 12, 2018 68.0 7.40 10.40
GILD 180112C00068500 C Jan 12, 2018 68.5 7.10 9.45
GILD 180112C00069000 C Jan 12, 2018 69.0 6.95 8.70
GILD 180112C00069500 C Jan 12, 2018 69.5 6.45 8.15
GILD 180112C00070000 C Jan 12, 2018 70.0 6.15 7.65
GILD 180112C00070500 C Jan 12, 2018 70.5 6.10 6.70
GILD 180112C00071000 C Jan 12, 2018 71.0 5.65 6.05
GILD 180112C00071500 C Jan 12, 2018 71.5 5.25 5.60
GILD 180112C00072000 C Jan 12, 2018 72.0 4.70 5.25
GILD 180112C00072500 C Jan 12, 2018 72.5 4.25 4.70
GILD 180112C00073000 C Jan 12, 2018 73.0 4.10 4.35
GILD 180112C00073500 C Jan 12, 2018 73.5 3.45 4.10
GILD 180112C00074000 C Jan 12, 2018 74.0 3.30 3.55
GILD 180112C00074500 C Jan 12, 2018 74.5 2.84 3.20
GILD 180112C00075000 C Jan 12, 2018 75.0 2.52 2.87
GILD 180112C00075500 C Jan 12, 2018 75.5 2.19 2.62
GILD 180112C00076000 C Jan 12, 2018 76.0 1.89 2.27
GILD 180112C00076500 C Jan 12, 2018 76.5 1.81 2.01
GILD 180112C00077000 C Jan 12, 2018 77.0 1.60 1.77
GILD 180112C00077500 C Jan 12, 2018 77.5 1.28 1.54
GILD 180112C00078000 C Jan 12, 2018 78.0 1.08 1.35
GILD 180112C00078500 C Jan 12, 2018 78.5 0.99 1.18
GILD 180112C00079000 C Jan 12, 2018 79.0 0.85 1.04
GILD 180112C00079500 C Jan 12, 2018 79.5 0.69 0.88
GILD 180112C00080000 C Jan 12, 2018 80.0 0.68 0.77
GILD 180112C00080500 C Jan 12, 2018 80.5 0.58 0.67
GILD 180112C00081000 C Jan 12, 2018 81.0 0.44 0.60
GILD 180112C00085000 C Jan 12, 2018 85.0 0.17 0.29
GILD 180112P00065000 P Jan 12, 2018 65.0 0.10 0.20
GILD 180112P00067000 P Jan 12, 2018 67.0 0.14 0.24
GILD 180112P00067500 P Jan 12, 2018 67.5 0.17 0.22
GILD 180112P00068000 P Jan 12, 2018 68.0 0.18 0.28
GILD 180112P00068500 P Jan 12, 2018 68.5 0.18 0.33
GILD 180112P00069000 P Jan 12, 2018 69.0 0.20 0.27
GILD 180112P00069500 P Jan 12, 2018 69.5 0.23 0.32
GILD 180112P00070000 P Jan 12, 2018 70.0 0.23 0.38
GILD 180112P00070500 P Jan 12, 2018 70.5 0.27 0.40
GILD 180112P00071000 P Jan 12, 2018 71.0 0.37 0.45
GILD 180112P00071500 P Jan 12, 2018 71.5 0.37 0.52
GILD 180112P00072000 P Jan 12, 2018 72.0 0.51 0.63
GILD 180112P00072500 P Jan 12, 2018 72.5 0.61 0.71
GILD 180112P00073000 P Jan 12, 2018 73.0 0.71 0.78
GILD 180112P00073500 P Jan 12, 2018 73.5 0.77 0.91
GILD 180112P00074000 P Jan 12, 2018 74.0 0.89 1.04
GILD 180112P00074500 P Jan 12, 2018 74.5 1.05 1.26
GILD 180112P00075000 P Jan 12, 2018 75.0 1.24 1.41
GILD 180112P00075500 P Jan 12, 2018 75.5 1.46 1.63
GILD 180112P00076000 P Jan 12, 2018 76.0 1.58 1.87
GILD 180112P00076500 P Jan 12, 2018 76.5 1.89 2.13
GILD 180112P00077000 P Jan 12, 2018 77.0 2.07 2.44
GILD 180112P00077500 P Jan 12, 2018 77.5 2.39 2.79
GILD 180112P00078000 P Jan 12, 2018 78.0 2.70 2.95
GILD 180112P00078500 P Jan 12, 2018 78.5 3.00 3.30
GILD 180112P00079000 P Jan 12, 2018 79.0 3.30 3.65
GILD 180112P00079500 P Jan 12, 2018 79.5 3.60 4.05
GILD 180112P00080000 P Jan 12, 2018 80.0 4.05 4.45
GILD 180112P00080500 P Jan 12, 2018 80.5 4.40 4.95
GILD 180112P00081000 P Jan 12, 2018 81.0 4.95 5.45
GILD 180112P00085000 P Jan 12, 2018 85.0 8.00 9.55
GILD 180119C00035000 C Jan 19, 2018 35.0 41.50 42.15
GILD 180119C00037500 C Jan 19, 2018 37.5 39.00 39.55
GILD 180119C00040000 C Jan 19, 2018 40.0 36.55 37.00
GILD 180119C00042500 C Jan 19, 2018 42.5 34.00 34.50
GILD 180119C00045000 C Jan 19, 2018 45.0 31.40 32.20
GILD 180119C00047500 C Jan 19, 2018 47.5 28.90 29.60
GILD 180119C00050000 C Jan 19, 2018 50.0 26.60 27.10
GILD 180119C00055000 C Jan 19, 2018 55.0 21.45 22.00
GILD 180119C00057500 C Jan 19, 2018 57.5 18.95 19.45
GILD 180119C00060000 C Jan 19, 2018 60.0 16.45 17.05
GILD 180119C00062500 C Jan 19, 2018 62.5 14.00 14.45
GILD 180119C00065000 C Jan 19, 2018 65.0 11.50 11.95
GILD 180119C00067500 C Jan 19, 2018 67.5 9.10 9.60
GILD 180119C00070000 C Jan 19, 2018 70.0 6.80 6.95
GILD 180119C00072500 C Jan 19, 2018 72.5 4.70 4.90
GILD 180119C00075000 C Jan 19, 2018 75.0 2.95 3.00
GILD 180119C00077500 C Jan 19, 2018 77.5 1.67 1.71
GILD 180119C00080000 C Jan 19, 2018 80.0 0.91 0.94
GILD 180119C00082500 C Jan 19, 2018 82.5 0.51 0.54
GILD 180119C00085000 C Jan 19, 2018 85.0 0.30 0.33
GILD 180119C00087500 C Jan 19, 2018 87.5 0.20 0.22
GILD 180119C00090000 C Jan 19, 2018 90.0 0.14 0.16
GILD 180119C00092500 C Jan 19, 2018 92.5 0.12 0.13
GILD 180119C00095000 C Jan 19, 2018 95.0 0.07 0.17
GILD 180119C00097500 C Jan 19, 2018 97.5 0.06 0.10
GILD 180119C00100000 C Jan 19, 2018 100.0 0.05 0.08
GILD 180119C00105000 C Jan 19, 2018 105.0 0.02 0.05
GILD 180119C00110000 C Jan 19, 2018 110.0 0.00 0.04
GILD 180119C00115000 C Jan 19, 2018 115.0 0.00 0.03
GILD 180119C00120000 C Jan 19, 2018 120.0 0.00 0.03
GILD 180119C00125000 C Jan 19, 2018 125.0 0.00 0.03
GILD 180119C00130000 C Jan 19, 2018 130.0 0.00 0.02
GILD 180119C00135000 C Jan 19, 2018 135.0 0.00 0.02
GILD 180119C00140000 C Jan 19, 2018 140.0 0.00 0.01
GILD 180119C00145000 C Jan 19, 2018 145.0 0.00 0.02
GILD 180119C00150000 C Jan 19, 2018 150.0 0.00 0.02
GILD 180119C00155000 C Jan 19, 2018 155.0 0.00 0.02
GILD 180119C00160000 C Jan 19, 2018 160.0 0.00 0.01
GILD 180119P00035000 P Jan 19, 2018 35.0 0.00 0.02
GILD 180119P00037500 P Jan 19, 2018 37.5 0.00 0.02
GILD 180119P00040000 P Jan 19, 2018 40.0 0.00 0.02
GILD 180119P00042500 P Jan 19, 2018 42.5 0.00 0.02
GILD 180119P00045000 P Jan 19, 2018 45.0 0.00 0.02
GILD 180119P00047500 P Jan 19, 2018 47.5 0.01 0.03
GILD 180119P00050000 P Jan 19, 2018 50.0 0.01 0.03
GILD 180119P00055000 P Jan 19, 2018 55.0 0.03 0.06
GILD 180119P00057500 P Jan 19, 2018 57.5 0.06 0.08
GILD 180119P00060000 P Jan 19, 2018 60.0 0.09 0.10
GILD 180119P00062500 P Jan 19, 2018 62.5 0.11 0.12
GILD 180119P00065000 P Jan 19, 2018 65.0 0.15 0.16
GILD 180119P00067500 P Jan 19, 2018 67.5 0.23 0.25
GILD 180119P00070000 P Jan 19, 2018 70.0 0.41 0.44
GILD 180119P00072500 P Jan 19, 2018 72.5 0.79 0.81
GILD 180119P00075000 P Jan 19, 2018 75.0 1.51 1.55
GILD 180119P00077500 P Jan 19, 2018 77.5 2.73 2.77
GILD 180119P00080000 P Jan 19, 2018 80.0 4.35 4.55
GILD 180119P00082500 P Jan 19, 2018 82.5 6.40 6.65
GILD 180119P00085000 P Jan 19, 2018 85.0 8.65 9.00
GILD 180119P00087500 P Jan 19, 2018 87.5 11.05 11.60
GILD 180119P00090000 P Jan 19, 2018 90.0 13.50 14.00
GILD 180119P00092500 P Jan 19, 2018 92.5 15.90 16.65
GILD 180119P00095000 P Jan 19, 2018 95.0 18.30 19.15
GILD 180119P00097500 P Jan 19, 2018 97.5 20.95 21.65
GILD 180119P00100000 P Jan 19, 2018 100.0 23.50 23.90
GILD 180119P00105000 P Jan 19, 2018 105.0 28.40 29.10
GILD 180119P00110000 P Jan 19, 2018 110.0 33.40 34.15
GILD 180119P00115000 P Jan 19, 2018 115.0 38.55 39.40
GILD 180119P00120000 P Jan 19, 2018 120.0 43.50 43.80
GILD 180119P00125000 P Jan 19, 2018 125.0 48.50 49.25
GILD 180119P00130000 P Jan 19, 2018 130.0 53.40 54.05
GILD 180119P00135000 P Jan 19, 2018 135.0 58.55 58.95
GILD 180119P00140000 P Jan 19, 2018 140.0 63.40 64.15
GILD 180119P00145000 P Jan 19, 2018 145.0 68.50 69.15
GILD 180119P00150000 P Jan 19, 2018 150.0 73.30 74.15
GILD 180119P00155000 P Jan 19, 2018 155.0 78.35 78.95
GILD 180119P00160000 P Jan 19, 2018 160.0 83.60 84.05
GILD 180126C00060000 C Jan 26, 2018 60.0 15.30 18.45
GILD 180126C00065000 C Jan 26, 2018 65.0 10.15 13.55
GILD 180126C00066500 C Jan 26, 2018 66.5 9.40 11.30
GILD 180126C00067000 C Jan 26, 2018 67.0 8.90 10.80
GILD 180126C00067500 C Jan 26, 2018 67.5 8.60 10.20
GILD 180126C00068000 C Jan 26, 2018 68.0 8.50 9.65
GILD 180126C00068500 C Jan 26, 2018 68.5 8.05 8.70
GILD 180126C00069000 C Jan 26, 2018 69.0 7.75 8.05
GILD 180126C00069500 C Jan 26, 2018 69.5 7.25 7.65
GILD 180126C00070000 C Jan 26, 2018 70.0 6.80 7.15
GILD 180126C00070500 C Jan 26, 2018 70.5 6.50 6.75
GILD 180126C00071000 C Jan 26, 2018 71.0 6.00 6.45
GILD 180126C00071500 C Jan 26, 2018 71.5 5.60 5.95
GILD 180126C00072000 C Jan 26, 2018 72.0 5.15 5.40
GILD 180126C00072500 C Jan 26, 2018 72.5 4.70 5.05
GILD 180126C00073000 C Jan 26, 2018 73.0 4.35 5.00
GILD 180126C00073500 C Jan 26, 2018 73.5 4.10 4.35
GILD 180126C00074000 C Jan 26, 2018 74.0 3.65 4.00
GILD 180126C00074500 C Jan 26, 2018 74.5 3.35 3.65
GILD 180126C00075000 C Jan 26, 2018 75.0 2.84 3.35
GILD 180126C00075500 C Jan 26, 2018 75.5 2.79 3.05
GILD 180126C00076000 C Jan 26, 2018 76.0 2.41 2.73
GILD 180126C00076500 C Jan 26, 2018 76.5 2.16 2.50
GILD 180126C00077000 C Jan 26, 2018 77.0 2.05 2.25
GILD 180126C00077500 C Jan 26, 2018 77.5 1.83 2.18
GILD 180126C00078000 C Jan 26, 2018 78.0 1.52 1.88
GILD 180126C00078500 C Jan 26, 2018 78.5 1.34 1.64
GILD 180126C00079000 C Jan 26, 2018 79.0 1.27 1.44
GILD 180126C00079500 C Jan 26, 2018 79.5 1.18 1.33
GILD 180126C00080000 C Jan 26, 2018 80.0 1.05 1.19
GILD 180126C00080500 C Jan 26, 2018 80.5 0.89 1.06
GILD 180126C00085000 C Jan 26, 2018 85.0 0.30 0.42
GILD 180126C00090000 C Jan 26, 2018 90.0 0.15 0.28
GILD 180126P00060000 P Jan 26, 2018 60.0 0.05 0.23
GILD 180126P00065000 P Jan 26, 2018 65.0 0.11 0.26
GILD 180126P00066500 P Jan 26, 2018 66.5 0.22 0.30
GILD 180126P00067000 P Jan 26, 2018 67.0 0.22 0.35
GILD 180126P00067500 P Jan 26, 2018 67.5 0.28 0.36
GILD 180126P00068000 P Jan 26, 2018 68.0 0.26 0.38
GILD 180126P00068500 P Jan 26, 2018 68.5 0.29 0.42
GILD 180126P00069000 P Jan 26, 2018 69.0 0.37 0.47
GILD 180126P00069500 P Jan 26, 2018 69.5 0.39 0.53
GILD 180126P00070000 P Jan 26, 2018 70.0 0.49 0.55
GILD 180126P00070500 P Jan 26, 2018 70.5 0.55 0.64
GILD 180126P00071000 P Jan 26, 2018 71.0 0.61 0.73
GILD 180126P00071500 P Jan 26, 2018 71.5 0.69 0.81
GILD 180126P00072000 P Jan 26, 2018 72.0 0.80 0.89
GILD 180126P00072500 P Jan 26, 2018 72.5 0.91 1.01
GILD 180126P00073000 P Jan 26, 2018 73.0 1.02 1.20
GILD 180126P00073500 P Jan 26, 2018 73.5 1.17 1.28
GILD 180126P00074000 P Jan 26, 2018 74.0 1.29 1.46
GILD 180126P00074500 P Jan 26, 2018 74.5 1.48 1.62
GILD 180126P00075000 P Jan 26, 2018 75.0 1.66 1.90
GILD 180126P00075500 P Jan 26, 2018 75.5 1.84 2.05
GILD 180126P00076000 P Jan 26, 2018 76.0 2.07 2.34
GILD 180126P00076500 P Jan 26, 2018 76.5 2.19 2.69
GILD 180126P00077000 P Jan 26, 2018 77.0 2.48 2.76
GILD 180126P00077500 P Jan 26, 2018 77.5 2.81 3.05
GILD 180126P00078000 P Jan 26, 2018 78.0 3.10 3.40
GILD 180126P00078500 P Jan 26, 2018 78.5 3.45 3.70
GILD 180126P00079000 P Jan 26, 2018 79.0 3.75 4.00
GILD 180126P00079500 P Jan 26, 2018 79.5 4.15 4.35
GILD 180126P00080000 P Jan 26, 2018 80.0 4.45 4.75
GILD 180126P00080500 P Jan 26, 2018 80.5 4.75 5.15
GILD 180126P00085000 P Jan 26, 2018 85.0 8.50 9.15
GILD 180126P00090000 P Jan 26, 2018 90.0 12.90 14.55
GILD 180216C00032500 C Feb 16, 2018 32.5 43.75 44.90
GILD 180216C00035000 C Feb 16, 2018 35.0 41.50 41.95
GILD 180216C00037500 C Feb 16, 2018 37.5 38.65 39.95
GILD 180216C00040000 C Feb 16, 2018 40.0 36.50 36.95
GILD 180216C00042500 C Feb 16, 2018 42.5 33.60 35.00
GILD 180216C00045000 C Feb 16, 2018 45.0 31.55 32.00
GILD 180216C00047500 C Feb 16, 2018 47.5 27.90 30.55
GILD 180216C00050000 C Feb 16, 2018 50.0 26.55 27.10
GILD 180216C00055000 C Feb 16, 2018 55.0 21.45 21.95
GILD 180216C00057500 C Feb 16, 2018 57.5 19.05 19.55
GILD 180216C00060000 C Feb 16, 2018 60.0 16.70 17.00
GILD 180216C00062500 C Feb 16, 2018 62.5 14.20 14.55
GILD 180216C00065000 C Feb 16, 2018 65.0 11.85 12.20
GILD 180216C00067500 C Feb 16, 2018 67.5 9.55 9.90
GILD 180216C00070000 C Feb 16, 2018 70.0 7.50 7.75
GILD 180216C00072500 C Feb 16, 2018 72.5 5.60 5.85
GILD 180216C00075000 C Feb 16, 2018 75.0 4.05 4.15
GILD 180216C00077500 C Feb 16, 2018 77.5 2.82 2.84
GILD 180216C00080000 C Feb 16, 2018 80.0 1.88 1.91
GILD 180216C00082500 C Feb 16, 2018 82.5 1.23 1.25
GILD 180216C00085000 C Feb 16, 2018 85.0 0.80 0.82
GILD 180216C00087500 C Feb 16, 2018 87.5 0.52 0.55
GILD 180216C00090000 C Feb 16, 2018 90.0 0.36 0.38
GILD 180216C00092500 C Feb 16, 2018 92.5 0.25 0.27
GILD 180216C00095000 C Feb 16, 2018 95.0 0.18 0.21
GILD 180216C00100000 C Feb 16, 2018 100.0 0.11 0.13
GILD 180216C00105000 C Feb 16, 2018 105.0 0.06 0.10
GILD 180216C00110000 C Feb 16, 2018 110.0 0.00 0.20
GILD 180216C00115000 C Feb 16, 2018 115.0 0.00 0.11
GILD 180216C00120000 C Feb 16, 2018 120.0 0.00 0.10
GILD 180216C00125000 C Feb 16, 2018 125.0 0.00 0.05
GILD 180216P00032500 P Feb 16, 2018 32.5 0.00 0.05
GILD 180216P00035000 P Feb 16, 2018 35.0 0.00 0.03
GILD 180216P00037500 P Feb 16, 2018 37.5 0.00 0.07
GILD 180216P00040000 P Feb 16, 2018 40.0 0.00 0.04
GILD 180216P00042500 P Feb 16, 2018 42.5 0.01 0.07
GILD 180216P00045000 P Feb 16, 2018 45.0 0.00 0.05
GILD 180216P00047500 P Feb 16, 2018 47.5 0.00 0.11
GILD 180216P00050000 P Feb 16, 2018 50.0 0.05 0.08
GILD 180216P00055000 P Feb 16, 2018 55.0 0.10 0.12
GILD 180216P00057500 P Feb 16, 2018 57.5 0.14 0.15
GILD 180216P00060000 P Feb 16, 2018 60.0 0.20 0.21
GILD 180216P00062500 P Feb 16, 2018 62.5 0.28 0.30
GILD 180216P00065000 P Feb 16, 2018 65.0 0.42 0.44
GILD 180216P00067500 P Feb 16, 2018 67.5 0.65 0.67
GILD 180216P00070000 P Feb 16, 2018 70.0 1.03 1.05
GILD 180216P00072500 P Feb 16, 2018 72.5 1.62 1.65
GILD 180216P00075000 P Feb 16, 2018 75.0 2.50 2.54
GILD 180216P00077500 P Feb 16, 2018 77.5 3.70 3.80
GILD 180216P00080000 P Feb 16, 2018 80.0 5.20 5.35
GILD 180216P00082500 P Feb 16, 2018 82.5 7.10 7.30
GILD 180216P00085000 P Feb 16, 2018 85.0 8.95 9.50
GILD 180216P00087500 P Feb 16, 2018 87.5 11.35 11.75
GILD 180216P00090000 P Feb 16, 2018 90.0 13.50 14.25
GILD 180216P00092500 P Feb 16, 2018 92.5 16.10 16.45
GILD 180216P00095000 P Feb 16, 2018 95.0 18.60 19.00
GILD 180216P00100000 P Feb 16, 2018 100.0 23.45 24.15
GILD 180216P00105000 P Feb 16, 2018 105.0 28.55 29.10
GILD 180216P00110000 P Feb 16, 2018 110.0 33.35 34.00
GILD 180216P00115000 P Feb 16, 2018 115.0 38.40 39.10
GILD 180216P00120000 P Feb 16, 2018 120.0 43.40 43.95
GILD 180216P00125000 P Feb 16, 2018 125.0 48.30 49.00
GILD 180316C00047500 C Mar 16, 2018 47.5 28.75 29.80
GILD 180316C00050000 C Mar 16, 2018 50.0 26.50 27.25
GILD 180316C00055000 C Mar 16, 2018 55.0 21.20 22.15
GILD 180316C00060000 C Mar 16, 2018 60.0 16.20 17.45
GILD 180316C00062500 C Mar 16, 2018 62.5 14.10 14.80
GILD 180316C00065000 C Mar 16, 2018 65.0 11.95 12.40
GILD 180316C00067500 C Mar 16, 2018 67.5 9.90 10.20
GILD 180316C00070000 C Mar 16, 2018 70.0 7.85 8.15
GILD 180316C00072500 C Mar 16, 2018 72.5 6.05 6.30
GILD 180316C00075000 C Mar 16, 2018 75.0 4.50 4.60
GILD 180316C00077500 C Mar 16, 2018 77.5 3.25 3.35
GILD 180316C00080000 C Mar 16, 2018 80.0 2.30 2.35
GILD 180316C00082500 C Mar 16, 2018 82.5 1.60 1.63
GILD 180316C00085000 C Mar 16, 2018 85.0 1.11 1.13
GILD 180316C00087500 C Mar 16, 2018 87.5 0.77 0.79
GILD 180316C00090000 C Mar 16, 2018 90.0 0.55 0.56
GILD 180316C00095000 C Mar 16, 2018 95.0 0.29 0.31
GILD 180316C00100000 C Mar 16, 2018 100.0 0.17 0.20
GILD 180316C00105000 C Mar 16, 2018 105.0 0.11 0.14
GILD 180316C00110000 C Mar 16, 2018 110.0 0.07 0.12
GILD 180316C00115000 C Mar 16, 2018 115.0 0.00 0.16
GILD 180316C00120000 C Mar 16, 2018 120.0 0.00 0.13
GILD 180316P00047500 P Mar 16, 2018 47.5 0.07 0.10
GILD 180316P00050000 P Mar 16, 2018 50.0 0.09 0.18
GILD 180316P00055000 P Mar 16, 2018 55.0 0.17 0.18
GILD 180316P00060000 P Mar 16, 2018 60.0 0.31 0.33
GILD 180316P00062500 P Mar 16, 2018 62.5 0.43 0.46
GILD 180316P00065000 P Mar 16, 2018 65.0 0.64 0.67
GILD 180316P00067500 P Mar 16, 2018 67.5 0.96 0.99
GILD 180316P00070000 P Mar 16, 2018 70.0 1.45 1.48
GILD 180316P00072500 P Mar 16, 2018 72.5 2.15 2.20
GILD 180316P00075000 P Mar 16, 2018 75.0 3.10 3.20
GILD 180316P00077500 P Mar 16, 2018 77.5 4.35 4.45
GILD 180316P00080000 P Mar 16, 2018 80.0 5.85 6.05
GILD 180316P00082500 P Mar 16, 2018 82.5 7.65 7.90
GILD 180316P00085000 P Mar 16, 2018 85.0 9.40 9.90
GILD 180316P00087500 P Mar 16, 2018 87.5 11.60 12.15
GILD 180316P00090000 P Mar 16, 2018 90.0 14.15 14.50
GILD 180316P00095000 P Mar 16, 2018 95.0 18.60 19.15
GILD 180316P00100000 P Mar 16, 2018 100.0 23.35 24.70
GILD 180316P00105000 P Mar 16, 2018 105.0 28.45 29.40
GILD 180316P00110000 P Mar 16, 2018 110.0 33.40 34.35
GILD 180316P00115000 P Mar 16, 2018 115.0 38.55 38.95
GILD 180316P00120000 P Mar 16, 2018 120.0 43.05 44.60
GILD 180518C00047500 C May 18, 2018 47.5 27.25 31.15
GILD 180518C00050000 C May 18, 2018 50.0 24.80 28.65
GILD 180518C00055000 C May 18, 2018 55.0 20.05 23.70
GILD 180518C00060000 C May 18, 2018 60.0 16.65 17.45
GILD 180518C00062500 C May 18, 2018 62.5 14.55 15.30
GILD 180518C00065000 C May 18, 2018 65.0 12.55 13.05
GILD 180518C00067500 C May 18, 2018 67.5 10.60 10.85
GILD 180518C00070000 C May 18, 2018 70.0 8.45 9.20
GILD 180518C00072500 C May 18, 2018 72.5 7.05 7.30
GILD 180518C00075000 C May 18, 2018 75.0 5.60 5.80
GILD 180518C00077500 C May 18, 2018 77.5 4.35 4.50
GILD 180518C00080000 C May 18, 2018 80.0 3.35 3.50
GILD 180518C00082500 C May 18, 2018 82.5 2.57 2.65
GILD 180518C00085000 C May 18, 2018 85.0 1.92 2.05
GILD 180518C00087500 C May 18, 2018 87.5 1.43 1.53
GILD 180518C00090000 C May 18, 2018 90.0 1.06 1.19
GILD 180518C00092500 C May 18, 2018 92.5 0.78 0.87
GILD 180518C00095000 C May 18, 2018 95.0 0.60 0.67
GILD 180518C00100000 C May 18, 2018 100.0 0.35 0.43
GILD 180518C00105000 C May 18, 2018 105.0 0.23 0.31
GILD 180518C00110000 C May 18, 2018 110.0 0.17 0.32
GILD 180518C00115000 C May 18, 2018 115.0 0.12 0.18
GILD 180518C00120000 C May 18, 2018 120.0 0.09 0.15
GILD 180518C00125000 C May 18, 2018 125.0 0.08 0.16
GILD 180518P00047500 P May 18, 2018 47.5 0.16 0.31
GILD 180518P00050000 P May 18, 2018 50.0 0.21 0.30
GILD 180518P00055000 P May 18, 2018 55.0 0.34 0.42
GILD 180518P00060000 P May 18, 2018 60.0 0.57 0.71
GILD 180518P00062500 P May 18, 2018 62.5 0.83 0.98
GILD 180518P00065000 P May 18, 2018 65.0 1.17 1.26
GILD 180518P00067500 P May 18, 2018 67.5 1.63 1.76
GILD 180518P00070000 P May 18, 2018 70.0 2.26 2.39
GILD 180518P00072500 P May 18, 2018 72.5 3.05 3.20
GILD 180518P00075000 P May 18, 2018 75.0 4.10 4.25
GILD 180518P00077500 P May 18, 2018 77.5 5.35 5.55
GILD 180518P00080000 P May 18, 2018 80.0 6.80 7.00
GILD 180518P00082500 P May 18, 2018 82.5 8.50 8.75
GILD 180518P00085000 P May 18, 2018 85.0 10.40 10.55
GILD 180518P00087500 P May 18, 2018 87.5 12.00 12.95
GILD 180518P00090000 P May 18, 2018 90.0 14.50 14.95
GILD 180518P00092500 P May 18, 2018 92.5 16.65 17.40
GILD 180518P00095000 P May 18, 2018 95.0 18.75 19.60
GILD 180518P00100000 P May 18, 2018 100.0 22.85 25.30
GILD 180518P00105000 P May 18, 2018 105.0 27.00 30.65
GILD 180518P00110000 P May 18, 2018 110.0 31.80 35.50
GILD 180518P00115000 P May 18, 2018 115.0 36.85 40.70
GILD 180518P00120000 P May 18, 2018 120.0 41.85 45.60
GILD 180518P00125000 P May 18, 2018 125.0 46.85 50.60
GILD 180615C00035000 C Jun 15, 2018 35.0 39.80 43.65
GILD 180615C00037500 C Jun 15, 2018 37.5 37.30 41.15
GILD 180615C00040000 C Jun 15, 2018 40.0 35.05 38.60
GILD 180615C00042500 C Jun 15, 2018 42.5 32.30 36.15
GILD 180615C00045000 C Jun 15, 2018 45.0 29.85 33.60
GILD 180615C00047500 C Jun 15, 2018 47.5 27.45 31.10
GILD 180615C00050000 C Jun 15, 2018 50.0 25.00 28.70
GILD 180615C00055000 C Jun 15, 2018 55.0 20.25 23.75
GILD 180615C00057500 C Jun 15, 2018 57.5 17.95 20.95
GILD 180615C00060000 C Jun 15, 2018 60.0 16.35 17.90
GILD 180615C00062500 C Jun 15, 2018 62.5 14.80 15.50
GILD 180615C00065000 C Jun 15, 2018 65.0 12.70 13.05
GILD 180615C00067500 C Jun 15, 2018 67.5 10.55 11.35
GILD 180615C00070000 C Jun 15, 2018 70.0 9.00 9.20
GILD 180615C00072500 C Jun 15, 2018 72.5 7.40 7.55
GILD 180615C00075000 C Jun 15, 2018 75.0 5.95 6.15
GILD 180615C00077500 C Jun 15, 2018 77.5 4.70 4.90
GILD 180615C00080000 C Jun 15, 2018 80.0 3.70 3.85
GILD 180615C00082500 C Jun 15, 2018 82.5 2.86 3.00
GILD 180615C00085000 C Jun 15, 2018 85.0 2.21 2.32
GILD 180615C00087500 C Jun 15, 2018 87.5 1.66 1.79
GILD 180615C00090000 C Jun 15, 2018 90.0 1.26 1.38
GILD 180615C00092500 C Jun 15, 2018 92.5 0.95 1.06
GILD 180615C00095000 C Jun 15, 2018 95.0 0.76 0.85
GILD 180615C00100000 C Jun 15, 2018 100.0 0.44 0.54
GILD 180615C00105000 C Jun 15, 2018 105.0 0.28 0.39
GILD 180615C00110000 C Jun 15, 2018 110.0 0.20 0.33
GILD 180615C00115000 C Jun 15, 2018 115.0 0.15 0.31
GILD 180615C00120000 C Jun 15, 2018 120.0 0.12 0.23
GILD 180615C00125000 C Jun 15, 2018 125.0 0.09 0.19
GILD 180615P00035000 P Jun 15, 2018 35.0 0.00 0.08
GILD 180615P00037500 P Jun 15, 2018 37.5 0.05 0.12
GILD 180615P00040000 P Jun 15, 2018 40.0 0.08 0.13
GILD 180615P00042500 P Jun 15, 2018 42.5 0.11 0.17
GILD 180615P00045000 P Jun 15, 2018 45.0 0.14 0.33
GILD 180615P00047500 P Jun 15, 2018 47.5 0.18 0.31
GILD 180615P00050000 P Jun 15, 2018 50.0 0.24 0.36
GILD 180615P00055000 P Jun 15, 2018 55.0 0.40 0.51
GILD 180615P00057500 P Jun 15, 2018 57.5 0.54 0.66
GILD 180615P00060000 P Jun 15, 2018 60.0 0.75 0.85
GILD 180615P00062500 P Jun 15, 2018 62.5 1.04 1.15
GILD 180615P00065000 P Jun 15, 2018 65.0 1.41 1.50
GILD 180615P00067500 P Jun 15, 2018 67.5 1.94 2.17
GILD 180615P00070000 P Jun 15, 2018 70.0 2.62 2.78
GILD 180615P00072500 P Jun 15, 2018 72.5 3.50 3.65
GILD 180615P00075000 P Jun 15, 2018 75.0 4.55 4.75
GILD 180615P00077500 P Jun 15, 2018 77.5 5.80 6.00
GILD 180615P00080000 P Jun 15, 2018 80.0 7.30 7.50
GILD 180615P00082500 P Jun 15, 2018 82.5 8.95 9.35
GILD 180615P00085000 P Jun 15, 2018 85.0 10.80 11.00
GILD 180615P00087500 P Jun 15, 2018 87.5 12.55 13.10
GILD 180615P00090000 P Jun 15, 2018 90.0 14.55 15.40
GILD 180615P00092500 P Jun 15, 2018 92.5 17.00 17.50
GILD 180615P00095000 P Jun 15, 2018 95.0 19.00 19.85
GILD 180615P00100000 P Jun 15, 2018 100.0 23.45 25.05
GILD 180615P00105000 P Jun 15, 2018 105.0 27.15 30.70
GILD 180615P00110000 P Jun 15, 2018 110.0 32.00 35.50
GILD 180615P00115000 P Jun 15, 2018 115.0 37.15 40.60
GILD 180615P00120000 P Jun 15, 2018 120.0 41.85 45.60
GILD 180615P00125000 P Jun 15, 2018 125.0 46.85 50.60
GILD 180921C00035000 C Sep 21, 2018 35.0 40.10 43.15
GILD 180921C00037500 C Sep 21, 2018 37.5 37.45 40.65
GILD 180921C00040000 C Sep 21, 2018 40.0 35.75 37.95
GILD 180921C00042500 C Sep 21, 2018 42.5 32.30 35.65
GILD 180921C00045000 C Sep 21, 2018 45.0 29.90 33.65
GILD 180921C00047500 C Sep 21, 2018 47.5 27.30 31.20
GILD 180921C00050000 C Sep 21, 2018 50.0 25.05 28.65
GILD 180921C00055000 C Sep 21, 2018 55.0 21.00 23.00
GILD 180921C00057500 C Sep 21, 2018 57.5 18.70 20.85
GILD 180921C00060000 C Sep 21, 2018 60.0 17.40 18.00
GILD 180921C00062500 C Sep 21, 2018 62.5 15.00 16.15
GILD 180921C00065000 C Sep 21, 2018 65.0 13.30 14.25
GILD 180921C00067500 C Sep 21, 2018 67.5 11.65 12.30
GILD 180921C00070000 C Sep 21, 2018 70.0 9.95 10.25
GILD 180921C00072500 C Sep 21, 2018 72.5 8.45 8.70
GILD 180921C00075000 C Sep 21, 2018 75.0 7.10 7.40
GILD 180921C00077500 C Sep 21, 2018 77.5 5.90 6.15
GILD 180921C00080000 C Sep 21, 2018 80.0 4.85 5.15
GILD 180921C00082500 C Sep 21, 2018 82.5 3.95 4.15
GILD 180921C00085000 C Sep 21, 2018 85.0 3.25 3.50
GILD 180921C00087500 C Sep 21, 2018 87.5 2.61 2.79
GILD 180921C00090000 C Sep 21, 2018 90.0 2.13 2.34
GILD 180921C00092500 C Sep 21, 2018 92.5 1.72 1.83
GILD 180921C00095000 C Sep 21, 2018 95.0 1.39 1.49
GILD 180921C00100000 C Sep 21, 2018 100.0 0.91 1.03
GILD 180921C00105000 C Sep 21, 2018 105.0 0.62 0.73
GILD 180921C00110000 C Sep 21, 2018 110.0 0.44 0.56
GILD 180921C00115000 C Sep 21, 2018 115.0 0.33 0.43
GILD 180921C00120000 C Sep 21, 2018 120.0 0.27 0.36
GILD 180921C00125000 C Sep 21, 2018 125.0 0.23 0.48
GILD 180921P00035000 P Sep 21, 2018 35.0 0.09 0.15
GILD 180921P00037500 P Sep 21, 2018 37.5 0.12 0.19
GILD 180921P00040000 P Sep 21, 2018 40.0 0.16 0.28
GILD 180921P00042500 P Sep 21, 2018 42.5 0.20 0.40
GILD 180921P00045000 P Sep 21, 2018 45.0 0.26 0.38
GILD 180921P00047500 P Sep 21, 2018 47.5 0.33 0.58
GILD 180921P00050000 P Sep 21, 2018 50.0 0.43 0.61
GILD 180921P00055000 P Sep 21, 2018 55.0 0.77 0.90
GILD 180921P00057500 P Sep 21, 2018 57.5 0.99 1.15
GILD 180921P00060000 P Sep 21, 2018 60.0 1.32 1.47
GILD 180921P00062500 P Sep 21, 2018 62.5 1.73 1.86
GILD 180921P00065000 P Sep 21, 2018 65.0 2.25 2.40
GILD 180921P00067500 P Sep 21, 2018 67.5 2.89 3.05
GILD 180921P00070000 P Sep 21, 2018 70.0 3.70 3.85
GILD 180921P00072500 P Sep 21, 2018 72.5 4.65 4.80
GILD 180921P00075000 P Sep 21, 2018 75.0 5.75 5.95
GILD 180921P00077500 P Sep 21, 2018 77.5 7.05 7.25
GILD 180921P00080000 P Sep 21, 2018 80.0 8.50 8.75
GILD 180921P00082500 P Sep 21, 2018 82.5 10.10 10.50
GILD 180921P00085000 P Sep 21, 2018 85.0 11.85 12.20
GILD 180921P00087500 P Sep 21, 2018 87.5 13.70 14.10
GILD 180921P00090000 P Sep 21, 2018 90.0 15.60 16.45
GILD 180921P00092500 P Sep 21, 2018 92.5 17.45 18.10
GILD 180921P00095000 P Sep 21, 2018 95.0 19.60 20.35
GILD 180921P00100000 P Sep 21, 2018 100.0 23.80 25.35
GILD 180921P00105000 P Sep 21, 2018 105.0 28.60 30.30
GILD 180921P00110000 P Sep 21, 2018 110.0 32.35 35.50
GILD 180921P00115000 P Sep 21, 2018 115.0 37.05 40.85
GILD 180921P00120000 P Sep 21, 2018 120.0 41.95 45.65
GILD 180921P00125000 P Sep 21, 2018 125.0 47.00 50.75
GILD 190118C00032500 C Jan 18, 2019 32.5 42.05 46.30
GILD 190118C00035000 C Jan 18, 2019 35.0 40.95 42.35
GILD 190118C00037500 C Jan 18, 2019 37.5 38.40 40.00
GILD 190118C00040000 C Jan 18, 2019 40.0 35.80 37.35
GILD 190118C00042500 C Jan 18, 2019 42.5 32.10 36.20
GILD 190118C00045000 C Jan 18, 2019 45.0 29.85 32.20
GILD 190118C00047500 C Jan 18, 2019 47.5 27.50 31.25
GILD 190118C00050000 C Jan 18, 2019 50.0 26.00 28.10
GILD 190118C00055000 C Jan 18, 2019 55.0 21.40 23.45
GILD 190118C00057500 C Jan 18, 2019 57.5 20.20 20.65
GILD 190118C00060000 C Jan 18, 2019 60.0 18.20 18.50
GILD 190118C00062500 C Jan 18, 2019 62.5 16.00 16.65
GILD 190118C00065000 C Jan 18, 2019 65.0 14.35 15.10
GILD 190118C00067500 C Jan 18, 2019 67.5 12.70 13.15
GILD 190118C00070000 C Jan 18, 2019 70.0 11.25 11.50
GILD 190118C00072500 C Jan 18, 2019 72.5 9.80 10.05
GILD 190118C00075000 C Jan 18, 2019 75.0 8.40 8.75
GILD 190118C00077500 C Jan 18, 2019 77.5 7.30 7.55
GILD 190118C00080000 C Jan 18, 2019 80.0 6.25 6.45
GILD 190118C00082500 C Jan 18, 2019 82.5 5.30 5.50
GILD 190118C00085000 C Jan 18, 2019 85.0 4.55 4.70
GILD 190118C00087500 C Jan 18, 2019 87.5 3.85 4.00
GILD 190118C00090000 C Jan 18, 2019 90.0 3.25 3.45
GILD 190118C00092500 C Jan 18, 2019 92.5 2.76 2.88
GILD 190118C00095000 C Jan 18, 2019 95.0 2.32 2.46
GILD 190118C00100000 C Jan 18, 2019 100.0 1.65 1.79
GILD 190118C00105000 C Jan 18, 2019 105.0 1.19 1.35
GILD 190118C00110000 C Jan 18, 2019 110.0 0.86 0.95
GILD 190118C00115000 C Jan 18, 2019 115.0 0.68 0.79
GILD 190118C00120000 C Jan 18, 2019 120.0 0.53 0.66
GILD 190118C00125000 C Jan 18, 2019 125.0 0.43 0.53
GILD 190118P00032500 P Jan 18, 2019 32.5 0.18 0.24
GILD 190118P00035000 P Jan 18, 2019 35.0 0.24 0.28
GILD 190118P00037500 P Jan 18, 2019 37.5 0.30 0.46
GILD 190118P00040000 P Jan 18, 2019 40.0 0.37 0.51
GILD 190118P00042500 P Jan 18, 2019 42.5 0.46 0.61
GILD 190118P00045000 P Jan 18, 2019 45.0 0.52 0.65
GILD 190118P00047500 P Jan 18, 2019 47.5 0.69 0.75
GILD 190118P00050000 P Jan 18, 2019 50.0 0.81 1.03
GILD 190118P00055000 P Jan 18, 2019 55.0 1.39 1.57
GILD 190118P00057500 P Jan 18, 2019 57.5 1.75 1.94
GILD 190118P00060000 P Jan 18, 2019 60.0 2.20 2.37
GILD 190118P00062500 P Jan 18, 2019 62.5 2.75 2.93
GILD 190118P00065000 P Jan 18, 2019 65.0 3.35 3.60
GILD 190118P00067500 P Jan 18, 2019 67.5 4.10 4.25
GILD 190118P00070000 P Jan 18, 2019 70.0 4.95 5.15
GILD 190118P00072500 P Jan 18, 2019 72.5 6.10 6.35
GILD 190118P00075000 P Jan 18, 2019 75.0 7.15 7.45
GILD 190118P00077500 P Jan 18, 2019 77.5 8.40 8.60
GILD 190118P00080000 P Jan 18, 2019 80.0 9.85 10.05
GILD 190118P00082500 P Jan 18, 2019 82.5 11.40 11.60
GILD 190118P00085000 P Jan 18, 2019 85.0 13.10 13.20
GILD 190118P00087500 P Jan 18, 2019 87.5 14.85 15.20
GILD 190118P00090000 P Jan 18, 2019 90.0 16.75 17.05
GILD 190118P00092500 P Jan 18, 2019 92.5 18.70 19.10
GILD 190118P00095000 P Jan 18, 2019 95.0 20.50 21.15
GILD 190118P00100000 P Jan 18, 2019 100.0 24.45 25.30
GILD 190118P00105000 P Jan 18, 2019 105.0 28.70 30.85
GILD 190118P00110000 P Jan 18, 2019 110.0 33.50 35.35
GILD 190118P00115000 P Jan 18, 2019 115.0 37.00 41.00
GILD 190118P00120000 P Jan 18, 2019 120.0 41.70 45.85
GILD 190118P00125000 P Jan 18, 2019 125.0 46.90 50.70
GILD 200117C00037500 C Jan 17, 2020 37.5 36.85 41.50
GILD 200117C00040000 C Jan 17, 2020 40.0 34.50 39.25
GILD 200117C00042500 C Jan 17, 2020 42.5 32.15 36.95
GILD 200117C00045000 C Jan 17, 2020 45.0 31.20 33.60
GILD 200117C00047500 C Jan 17, 2020 47.5 28.90 31.55
GILD 200117C00050000 C Jan 17, 2020 50.0 26.85 29.20
GILD 200117C00055000 C Jan 17, 2020 55.0 23.90 25.70
GILD 200117C00060000 C Jan 17, 2020 60.0 20.50 21.80
GILD 200117C00062500 C Jan 17, 2020 62.5 18.40 19.90
GILD 200117C00065000 C Jan 17, 2020 65.0 16.90 18.40
GILD 200117C00067500 C Jan 17, 2020 67.5 15.45 17.75
GILD 200117C00070000 C Jan 17, 2020 70.0 14.35 15.50
GILD 200117C00072500 C Jan 17, 2020 72.5 12.55 14.35
GILD 200117C00075000 C Jan 17, 2020 75.0 11.70 12.80
GILD 200117C00077500 C Jan 17, 2020 77.5 10.40 11.95
GILD 200117C00080000 C Jan 17, 2020 80.0 9.90 10.45
GILD 200117C00082500 C Jan 17, 2020 82.5 8.95 10.00
GILD 200117C00085000 C Jan 17, 2020 85.0 7.70 8.60
GILD 200117C00087500 C Jan 17, 2020 87.5 7.25 8.40
GILD 200117C00090000 C Jan 17, 2020 90.0 6.55 7.15
GILD 200117C00095000 C Jan 17, 2020 95.0 4.60 5.90
GILD 200117C00100000 C Jan 17, 2020 100.0 3.50 4.75
GILD 200117C00105000 C Jan 17, 2020 105.0 3.40 3.95
GILD 200117C00110000 C Jan 17, 2020 110.0 2.05 3.30
GILD 200117C00115000 C Jan 17, 2020 115.0 2.12 2.84
GILD 200117C00120000 C Jan 17, 2020 120.0 1.45 2.32
GILD 200117P00037500 P Jan 17, 2020 37.5 1.07 1.53
GILD 200117P00040000 P Jan 17, 2020 40.0 1.31 1.77
GILD 200117P00042500 P Jan 17, 2020 42.5 1.58 2.07
GILD 200117P00045000 P Jan 17, 2020 45.0 1.88 2.36
GILD 200117P00047500 P Jan 17, 2020 47.5 2.16 2.92
GILD 200117P00050000 P Jan 17, 2020 50.0 2.56 2.99
GILD 200117P00055000 P Jan 17, 2020 55.0 3.80 4.05
GILD 200117P00060000 P Jan 17, 2020 60.0 5.05 5.35
GILD 200117P00062500 P Jan 17, 2020 62.5 5.80 6.20
GILD 200117P00065000 P Jan 17, 2020 65.0 6.60 7.10
GILD 200117P00067500 P Jan 17, 2020 67.5 7.60 8.10
GILD 200117P00070000 P Jan 17, 2020 70.0 8.55 9.15
GILD 200117P00072500 P Jan 17, 2020 72.5 9.65 10.25
GILD 200117P00075000 P Jan 17, 2020 75.0 10.85 11.75
GILD 200117P00077500 P Jan 17, 2020 77.5 12.15 13.15
GILD 200117P00080000 P Jan 17, 2020 80.0 13.55 14.55
GILD 200117P00082500 P Jan 17, 2020 82.5 14.85 16.15
GILD 200117P00085000 P Jan 17, 2020 85.0 16.55 17.45
GILD 200117P00087500 P Jan 17, 2020 87.5 18.15 19.15
GILD 200117P00090000 P Jan 17, 2020 90.0 19.80 21.00
GILD 200117P00095000 P Jan 17, 2020 95.0 23.30 24.60
GILD 200117P00100000 P Jan 17, 2020 100.0 26.85 28.70
GILD 200117P00105000 P Jan 17, 2020 105.0 30.90 32.85
GILD 200117P00110000 P Jan 17, 2020 110.0 35.10 37.15
GILD 200117P00115000 P Jan 17, 2020 115.0 39.50 41.60
GILD 200117P00120000 P Jan 17, 2020 120.0 43.95 46.00
OPRA data is delayed 15 minutes.