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 (2017-01-06)Premium Content

Gilead Sciences Inc (GILD)
As of Jan 20 2017 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 170127C00060000 C 01/27/17 60.0 8.85 13.15
GILD 170127C00061000 C 01/27/17 61.0 7.85 12.20
GILD 170127C00061500 C 01/27/17 61.5 7.35 11.70
GILD 170127C00062000 C 01/27/17 62.0 7.30 10.90
GILD 170127C00062500 C 01/27/17 62.5 7.65 10.75
GILD 170127C00063000 C 01/27/17 63.0 6.30 10.30
GILD 170127C00063500 C 01/27/17 63.5 6.75 9.20
GILD 170127C00064000 C 01/27/17 64.0 6.25 8.40
GILD 170127C00064500 C 01/27/17 64.5 5.80 8.15
GILD 170127C00065000 C 01/27/17 65.0 5.25 8.05
GILD 170127C00065500 C 01/27/17 65.5 4.05 7.45
GILD 170127C00066000 C 01/27/17 66.0 4.30 6.65
GILD 170127C00066500 C 01/27/17 66.5 3.75 6.30
GILD 170127C00067000 C 01/27/17 67.0 2.88 5.90
GILD 170127C00067500 C 01/27/17 67.5 3.00 4.00
GILD 170127C00068000 C 01/27/17 68.0 3.05 3.15
GILD 170127C00068500 C 01/27/17 68.5 2.62 2.69
GILD 170127C00069000 C 01/27/17 69.0 2.18 2.24
GILD 170127C00069500 C 01/27/17 69.5 1.78 1.82
GILD 170127C00070000 C 01/27/17 70.0 1.40 1.44
GILD 170127C00070500 C 01/27/17 70.5 1.07 1.10
GILD 170127C00071000 C 01/27/17 71.0 0.79 0.82
GILD 170127C00071500 C 01/27/17 71.5 0.56 0.59
GILD 170127C00072000 C 01/27/17 72.0 0.38 0.41
GILD 170127C00072500 C 01/27/17 72.5 0.25 0.28
GILD 170127C00073000 C 01/27/17 73.0 0.18 0.20
GILD 170127C00073500 C 01/27/17 73.5 0.11 0.14
GILD 170127C00074000 C 01/27/17 74.0 0.08 0.10
GILD 170127C00074500 C 01/27/17 74.5 0.05 0.08
GILD 170127C00075000 C 01/27/17 75.0 0.05 0.06
GILD 170127C00075500 C 01/27/17 75.5 0.03 0.05
GILD 170127C00076000 C 01/27/17 76.0 0.03 0.04
GILD 170127C00076500 C 01/27/17 76.5 0.02 0.04
GILD 170127C00077000 C 01/27/17 77.0 0.01 0.06
GILD 170127C00077500 C 01/27/17 77.5 0.02 0.05
GILD 170127C00078000 C 01/27/17 78.0 0.03 0.07
GILD 170127C00078500 C 01/27/17 78.5 0.00 0.17
GILD 170127C00079000 C 01/27/17 79.0 0.00 0.18
GILD 170127C00079500 C 01/27/17 79.5 0.00 0.16
GILD 170127C00080000 C 01/27/17 80.0 0.00 0.05
GILD 170127C00081000 C 01/27/17 81.0 0.00 0.13
GILD 170127C00081500 C 01/27/17 81.5 0.00 0.13
GILD 170127C00082000 C 01/27/17 82.0 0.00 0.12
GILD 170127C00082500 C 01/27/17 82.5 0.00 0.06
GILD 170127C00083000 C 01/27/17 83.0 0.00 0.10
GILD 170127C00083500 C 01/27/17 83.5 0.00 0.10
GILD 170127C00085000 C 01/27/17 85.0 0.01 0.02
GILD 170127C00090000 C 01/27/17 90.0 0.00 0.02
GILD 170127C00095000 C 01/27/17 95.0 0.00 0.07
GILD 170127P00060000 P 01/27/17 60.0 0.00 0.03
GILD 170127P00061000 P 01/27/17 61.0 0.00 0.13
GILD 170127P00061500 P 01/27/17 61.5 0.00 0.14
GILD 170127P00062000 P 01/27/17 62.0 0.00 0.16
GILD 170127P00062500 P 01/27/17 62.5 0.00 0.17
GILD 170127P00063000 P 01/27/17 63.0 0.00 0.18
GILD 170127P00063500 P 01/27/17 63.5 0.00 0.17
GILD 170127P00064000 P 01/27/17 64.0 0.00 0.07
GILD 170127P00064500 P 01/27/17 64.5 0.00 0.13
GILD 170127P00065000 P 01/27/17 65.0 0.01 0.08
GILD 170127P00065500 P 01/27/17 65.5 0.01 0.08
GILD 170127P00066000 P 01/27/17 66.0 0.02 0.09
GILD 170127P00066500 P 01/27/17 66.5 0.03 0.10
GILD 170127P00067000 P 01/27/17 67.0 0.04 0.06
GILD 170127P00067500 P 01/27/17 67.5 0.05 0.08
GILD 170127P00068000 P 01/27/17 68.0 0.08 0.11
GILD 170127P00068500 P 01/27/17 68.5 0.12 0.15
GILD 170127P00069000 P 01/27/17 69.0 0.18 0.21
GILD 170127P00069500 P 01/27/17 69.5 0.27 0.29
GILD 170127P00070000 P 01/27/17 70.0 0.39 0.41
GILD 170127P00070500 P 01/27/17 70.5 0.55 0.58
GILD 170127P00071000 P 01/27/17 71.0 0.76 0.80
GILD 170127P00071500 P 01/27/17 71.5 1.04 1.07
GILD 170127P00072000 P 01/27/17 72.0 1.36 1.40
GILD 170127P00072500 P 01/27/17 72.5 1.74 1.78
GILD 170127P00073000 P 01/27/17 73.0 2.13 2.22
GILD 170127P00073500 P 01/27/17 73.5 2.58 2.67
GILD 170127P00074000 P 01/27/17 74.0 3.00 3.20
GILD 170127P00074500 P 01/27/17 74.5 3.30 3.75
GILD 170127P00075000 P 01/27/17 75.0 4.00 4.15
GILD 170127P00075500 P 01/27/17 75.5 3.50 5.00
GILD 170127P00076000 P 01/27/17 76.0 4.95 5.10
GILD 170127P00076500 P 01/27/17 76.5 4.45 7.55
GILD 170127P00077000 P 01/27/17 77.0 4.90 7.90
GILD 170127P00077500 P 01/27/17 77.5 5.30 8.20
GILD 170127P00078000 P 01/27/17 78.0 6.00 8.65
GILD 170127P00078500 P 01/27/17 78.5 5.65 9.70
GILD 170127P00079000 P 01/27/17 79.0 6.80 10.15
GILD 170127P00079500 P 01/27/17 79.5 6.70 10.65
GILD 170127P00080000 P 01/27/17 80.0 7.25 11.15
GILD 170127P00081000 P 01/27/17 81.0 8.25 12.15
GILD 170127P00081500 P 01/27/17 81.5 8.80 12.65
GILD 170127P00082000 P 01/27/17 82.0 9.25 13.15
GILD 170127P00082500 P 01/27/17 82.5 9.65 13.65
GILD 170127P00083000 P 01/27/17 83.0 10.25 14.15
GILD 170127P00083500 P 01/27/17 83.5 10.65 14.65
GILD 170127P00085000 P 01/27/17 85.0 12.15 16.20
GILD 170127P00090000 P 01/27/17 90.0 17.10 21.20
GILD 170127P00095000 P 01/27/17 95.0 22.30 26.20
GILD 170203C00060000 C 02/03/17 60.0 9.30 13.30
GILD 170203C00061000 C 02/03/17 61.0 8.50 12.40
GILD 170203C00061500 C 02/03/17 61.5 8.00 11.85
GILD 170203C00062000 C 02/03/17 62.0 7.50 11.40
GILD 170203C00062500 C 02/03/17 62.5 7.00 10.80
GILD 170203C00063000 C 02/03/17 63.0 5.95 10.25
GILD 170203C00063500 C 02/03/17 63.5 6.20 9.25
GILD 170203C00064000 C 02/03/17 64.0 6.05 8.75
GILD 170203C00064500 C 02/03/17 64.5 5.10 8.85
GILD 170203C00065000 C 02/03/17 65.0 4.60 7.05
GILD 170203C00065500 C 02/03/17 65.5 4.75 7.40
GILD 170203C00066000 C 02/03/17 66.0 4.45 5.75
GILD 170203C00066500 C 02/03/17 66.5 4.05 5.35
GILD 170203C00067000 C 02/03/17 67.0 3.55 4.75
GILD 170203C00067500 C 02/03/17 67.5 3.10 4.35
GILD 170203C00068000 C 02/03/17 68.0 3.20 3.35
GILD 170203C00068500 C 02/03/17 68.5 2.85 2.92
GILD 170203C00069000 C 02/03/17 69.0 2.45 2.51
GILD 170203C00069500 C 02/03/17 69.5 2.07 2.12
GILD 170203C00070000 C 02/03/17 70.0 1.72 1.77
GILD 170203C00070500 C 02/03/17 70.5 1.41 1.45
GILD 170203C00071000 C 02/03/17 71.0 1.00 1.17
GILD 170203C00071500 C 02/03/17 71.5 0.90 0.93
GILD 170203C00072000 C 02/03/17 72.0 0.70 0.73
GILD 170203C00072500 C 02/03/17 72.5 0.54 0.57
GILD 170203C00073000 C 02/03/17 73.0 0.41 0.44
GILD 170203C00073500 C 02/03/17 73.5 0.31 0.34
GILD 170203C00074000 C 02/03/17 74.0 0.24 0.26
GILD 170203C00074500 C 02/03/17 74.5 0.18 0.21
GILD 170203C00075000 C 02/03/17 75.0 0.14 0.16
GILD 170203C00075500 C 02/03/17 75.5 0.10 0.14
GILD 170203C00076000 C 02/03/17 76.0 0.08 0.11
GILD 170203C00076500 C 02/03/17 76.5 0.07 0.09
GILD 170203C00077000 C 02/03/17 77.0 0.05 0.08
GILD 170203C00077500 C 02/03/17 77.5 0.05 0.07
GILD 170203C00078000 C 02/03/17 78.0 0.04 0.06
GILD 170203C00078500 C 02/03/17 78.5 0.03 0.08
GILD 170203C00079000 C 02/03/17 79.0 0.03 0.05
GILD 170203C00079500 C 02/03/17 79.5 0.02 0.05
GILD 170203C00080000 C 02/03/17 80.0 0.01 0.07
GILD 170203C00081000 C 02/03/17 81.0 0.00 0.17
GILD 170203C00081500 C 02/03/17 81.5 0.00 0.17
GILD 170203C00082000 C 02/03/17 82.0 0.00 0.17
GILD 170203C00082500 C 02/03/17 82.5 0.00 0.16
GILD 170203C00083000 C 02/03/17 83.0 0.00 0.16
GILD 170203C00083500 C 02/03/17 83.5 0.00 0.15
GILD 170203C00085000 C 02/03/17 85.0 0.01 0.03
GILD 170203P00060000 P 02/03/17 60.0 0.00 0.16
GILD 170203P00061000 P 02/03/17 61.0 0.00 0.15
GILD 170203P00061500 P 02/03/17 61.5 0.01 0.08
GILD 170203P00062000 P 02/03/17 62.0 0.01 0.08
GILD 170203P00062500 P 02/03/17 62.5 0.01 0.13
GILD 170203P00063000 P 02/03/17 63.0 0.02 0.13
GILD 170203P00063500 P 02/03/17 63.5 0.02 0.13
GILD 170203P00064000 P 02/03/17 64.0 0.03 0.10
GILD 170203P00064500 P 02/03/17 64.5 0.04 0.11
GILD 170203P00065000 P 02/03/17 65.0 0.05 0.11
GILD 170203P00065500 P 02/03/17 65.5 0.07 0.10
GILD 170203P00066000 P 02/03/17 66.0 0.09 0.12
GILD 170203P00066500 P 02/03/17 66.5 0.11 0.14
GILD 170203P00067000 P 02/03/17 67.0 0.13 0.18
GILD 170203P00067500 P 02/03/17 67.5 0.19 0.22
GILD 170203P00068000 P 02/03/17 68.0 0.25 0.28
GILD 170203P00068500 P 02/03/17 68.5 0.32 0.35
GILD 170203P00069000 P 02/03/17 69.0 0.42 0.45
GILD 170203P00069500 P 02/03/17 69.5 0.54 0.57
GILD 170203P00070000 P 02/03/17 70.0 0.69 0.72
GILD 170203P00070500 P 02/03/17 70.5 0.88 0.91
GILD 170203P00071000 P 02/03/17 71.0 1.10 1.13
GILD 170203P00071500 P 02/03/17 71.5 1.36 1.40
GILD 170203P00072000 P 02/03/17 72.0 1.66 1.70
GILD 170203P00072500 P 02/03/17 72.5 2.00 2.05
GILD 170203P00073000 P 02/03/17 73.0 2.37 2.42
GILD 170203P00073500 P 02/03/17 73.5 2.77 2.84
GILD 170203P00074000 P 02/03/17 74.0 3.15 3.30
GILD 170203P00074500 P 02/03/17 74.5 3.15 4.35
GILD 170203P00075000 P 02/03/17 75.0 4.05 4.20
GILD 170203P00075500 P 02/03/17 75.5 4.10 5.30
GILD 170203P00076000 P 02/03/17 76.0 4.60 5.75
GILD 170203P00076500 P 02/03/17 76.5 5.50 5.65
GILD 170203P00077000 P 02/03/17 77.0 5.05 6.35
GILD 170203P00077500 P 02/03/17 77.5 5.35 8.60
GILD 170203P00078000 P 02/03/17 78.0 6.70 7.15
GILD 170203P00078500 P 02/03/17 78.5 5.65 9.70
GILD 170203P00079000 P 02/03/17 79.0 6.15 10.20
GILD 170203P00079500 P 02/03/17 79.5 6.65 10.70
GILD 170203P00080000 P 02/03/17 80.0 7.15 11.20
GILD 170203P00081000 P 02/03/17 81.0 8.30 12.50
GILD 170203P00081500 P 02/03/17 81.5 9.00 12.95
GILD 170203P00082000 P 02/03/17 82.0 9.25 13.20
GILD 170203P00082500 P 02/03/17 82.5 9.65 14.00
GILD 170203P00083000 P 02/03/17 83.0 10.15 14.20
GILD 170203P00083500 P 02/03/17 83.5 10.95 14.80
GILD 170203P00085000 P 02/03/17 85.0 12.35 16.45
GILD 170210C00060000 C 02/10/17 60.0 9.55 13.20
GILD 170210C00065000 C 02/10/17 65.0 5.75 6.75
GILD 170210C00065500 C 02/10/17 65.5 5.40 6.30
GILD 170210C00066000 C 02/10/17 66.0 5.40 5.55
GILD 170210C00066500 C 02/10/17 66.5 4.60 5.35
GILD 170210C00067000 C 02/10/17 67.0 4.50 5.20
GILD 170210C00067500 C 02/10/17 67.5 4.20 4.70
GILD 170210C00068000 C 02/10/17 68.0 3.80 3.95
GILD 170210C00068500 C 02/10/17 68.5 3.45 3.60
GILD 170210C00069000 C 02/10/17 69.0 3.10 3.25
GILD 170210C00069500 C 02/10/17 69.5 2.83 2.92
GILD 170210C00070000 C 02/10/17 70.0 2.53 2.60
GILD 170210C00070500 C 02/10/17 70.5 2.23 2.32
GILD 170210C00071000 C 02/10/17 71.0 1.98 2.04
GILD 170210C00071500 C 02/10/17 71.5 1.73 1.80
GILD 170210C00072000 C 02/10/17 72.0 1.52 1.58
GILD 170210C00072500 C 02/10/17 72.5 1.32 1.38
GILD 170210C00073000 C 02/10/17 73.0 1.14 1.19
GILD 170210C00073500 C 02/10/17 73.5 0.98 1.03
GILD 170210C00074000 C 02/10/17 74.0 0.85 0.89
GILD 170210C00074500 C 02/10/17 74.5 0.73 0.77
GILD 170210C00075000 C 02/10/17 75.0 0.62 0.67
GILD 170210C00075500 C 02/10/17 75.5 0.54 0.57
GILD 170210C00076000 C 02/10/17 76.0 0.46 0.50
GILD 170210C00076500 C 02/10/17 76.5 0.39 0.46
GILD 170210C00077000 C 02/10/17 77.0 0.33 0.40
GILD 170210C00077500 C 02/10/17 77.5 0.28 0.36
GILD 170210C00078000 C 02/10/17 78.0 0.24 0.27
GILD 170210C00078500 C 02/10/17 78.5 0.20 0.28
GILD 170210C00079000 C 02/10/17 79.0 0.18 0.25
GILD 170210C00079500 C 02/10/17 79.5 0.15 0.22
GILD 170210C00080000 C 02/10/17 80.0 0.13 0.19
GILD 170210C00081000 C 02/10/17 81.0 0.00 0.47
GILD 170210C00081500 C 02/10/17 81.5 0.00 0.48
GILD 170210C00082000 C 02/10/17 82.0 0.01 0.40
GILD 170210C00082500 C 02/10/17 82.5 0.00 0.25
GILD 170210C00083000 C 02/10/17 83.0 0.01 0.43
GILD 170210C00083500 C 02/10/17 83.5 0.01 0.38
GILD 170210C00085000 C 02/10/17 85.0 0.00 0.18
GILD 170210P00060000 P 02/10/17 60.0 0.00 0.19
GILD 170210P00065000 P 02/10/17 65.0 0.31 0.37
GILD 170210P00065500 P 02/10/17 65.5 0.37 0.43
GILD 170210P00066000 P 02/10/17 66.0 0.44 0.49
GILD 170210P00066500 P 02/10/17 66.5 0.52 0.56
GILD 170210P00067000 P 02/10/17 67.0 0.60 0.65
GILD 170210P00067500 P 02/10/17 67.5 0.71 0.75
GILD 170210P00068000 P 02/10/17 68.0 0.83 0.88
GILD 170210P00068500 P 02/10/17 68.5 0.96 1.02
GILD 170210P00069000 P 02/10/17 69.0 1.12 1.18
GILD 170210P00069500 P 02/10/17 69.5 1.30 1.36
GILD 170210P00070000 P 02/10/17 70.0 1.48 1.54
GILD 170210P00070500 P 02/10/17 70.5 1.69 1.75
GILD 170210P00071000 P 02/10/17 71.0 1.92 1.98
GILD 170210P00071500 P 02/10/17 71.5 2.20 2.25
GILD 170210P00072000 P 02/10/17 72.0 2.47 2.52
GILD 170210P00072500 P 02/10/17 72.5 2.78 2.84
GILD 170210P00073000 P 02/10/17 73.0 3.10 3.20
GILD 170210P00073500 P 02/10/17 73.5 3.40 3.55
GILD 170210P00074000 P 02/10/17 74.0 3.75 3.90
GILD 170210P00074500 P 02/10/17 74.5 3.90 4.35
GILD 170210P00075000 P 02/10/17 75.0 4.55 4.70
GILD 170210P00075500 P 02/10/17 75.5 4.75 5.15
GILD 170210P00076000 P 02/10/17 76.0 5.00 5.55
GILD 170210P00076500 P 02/10/17 76.5 5.40 6.20
GILD 170210P00077000 P 02/10/17 77.0 6.05 6.40
GILD 170210P00077500 P 02/10/17 77.5 6.15 7.40
GILD 170210P00078000 P 02/10/17 78.0 6.55 7.75
GILD 170210P00078500 P 02/10/17 78.5 7.05 8.45
GILD 170210P00079000 P 02/10/17 79.0 7.45 8.95
GILD 170210P00079500 P 02/10/17 79.5 8.00 9.25
GILD 170210P00080000 P 02/10/17 80.0 8.55 9.85
GILD 170210P00081000 P 02/10/17 81.0 8.20 11.65
GILD 170210P00081500 P 02/10/17 81.5 8.70 12.10
GILD 170210P00082000 P 02/10/17 82.0 9.20 13.20
GILD 170210P00082500 P 02/10/17 82.5 9.65 13.70
GILD 170210P00083000 P 02/10/17 83.0 10.15 13.65
GILD 170210P00083500 P 02/10/17 83.5 10.65 14.65
GILD 170210P00085000 P 02/10/17 85.0 12.15 16.10
GILD 170217C00037500 C 02/17/17 37.5 31.95 35.40
GILD 170217C00040000 C 02/17/17 40.0 29.50 32.90
GILD 170217C00042500 C 02/17/17 42.5 27.20 30.40
GILD 170217C00045000 C 02/17/17 45.0 24.60 27.95
GILD 170217C00047500 C 02/17/17 47.5 22.20 25.45
GILD 170217C00050000 C 02/17/17 50.0 19.35 22.95
GILD 170217C00055000 C 02/17/17 55.0 14.15 17.55
GILD 170217C00060000 C 02/17/17 60.0 11.05 11.25
GILD 170217C00062500 C 02/17/17 62.5 8.25 9.65
GILD 170217C00065000 C 02/17/17 65.0 6.40 6.55
GILD 170217C00067500 C 02/17/17 67.5 4.40 4.50
GILD 170217C00070000 C 02/17/17 70.0 2.73 2.79
GILD 170217C00072500 C 02/17/17 72.5 1.52 1.57
GILD 170217C00075000 C 02/17/17 75.0 0.79 0.83
GILD 170217C00077500 C 02/17/17 77.5 0.40 0.43
GILD 170217C00080000 C 02/17/17 80.0 0.21 0.24
GILD 170217C00082500 C 02/17/17 82.5 0.12 0.16
GILD 170217C00085000 C 02/17/17 85.0 0.08 0.10
GILD 170217C00087500 C 02/17/17 87.5 0.05 0.10
GILD 170217C00090000 C 02/17/17 90.0 0.03 0.09
GILD 170217C00092500 C 02/17/17 92.5 0.00 0.09
GILD 170217C00095000 C 02/17/17 95.0 0.00 0.06
GILD 170217C00097500 C 02/17/17 97.5 0.00 0.06
GILD 170217C00100000 C 02/17/17 100.0 0.00 0.05
GILD 170217C00105000 C 02/17/17 105.0 0.00 0.05
GILD 170217C00110000 C 02/17/17 110.0 0.00 0.05
GILD 170217C00115000 C 02/17/17 115.0 0.00 0.02
GILD 170217C00120000 C 02/17/17 120.0 0.00 0.03
GILD 170217C00125000 C 02/17/17 125.0 0.00 0.05
GILD 170217P00037500 P 02/17/17 37.5 0.00 0.08
GILD 170217P00040000 P 02/17/17 40.0 0.00 0.07
GILD 170217P00042500 P 02/17/17 42.5 0.00 0.02
GILD 170217P00045000 P 02/17/17 45.0 0.00 0.02
GILD 170217P00047500 P 02/17/17 47.5 0.00 0.09
GILD 170217P00050000 P 02/17/17 50.0 0.00 0.09
GILD 170217P00055000 P 02/17/17 55.0 0.01 0.05
GILD 170217P00060000 P 02/17/17 60.0 0.09 0.13
GILD 170217P00062500 P 02/17/17 62.5 0.19 0.22
GILD 170217P00065000 P 02/17/17 65.0 0.43 0.45
GILD 170217P00067500 P 02/17/17 67.5 0.87 0.90
GILD 170217P00070000 P 02/17/17 70.0 1.69 1.72
GILD 170217P00072500 P 02/17/17 72.5 2.95 3.05
GILD 170217P00075000 P 02/17/17 75.0 4.70 4.85
GILD 170217P00077500 P 02/17/17 77.5 6.80 6.95
GILD 170217P00080000 P 02/17/17 80.0 9.10 9.25
GILD 170217P00082500 P 02/17/17 82.5 11.50 11.70
GILD 170217P00085000 P 02/17/17 85.0 13.95 14.15
GILD 170217P00087500 P 02/17/17 87.5 15.30 16.60
GILD 170217P00090000 P 02/17/17 90.0 17.70 19.15
GILD 170217P00092500 P 02/17/17 92.5 21.40 21.60
GILD 170217P00095000 P 02/17/17 95.0 22.55 25.55
GILD 170217P00097500 P 02/17/17 97.5 24.70 28.15
GILD 170217P00100000 P 02/17/17 100.0 27.20 31.15
GILD 170217P00105000 P 02/17/17 105.0 32.20 36.15
GILD 170217P00110000 P 02/17/17 110.0 37.20 41.15
GILD 170217P00115000 P 02/17/17 115.0 42.30 46.05
GILD 170217P00120000 P 02/17/17 120.0 47.20 51.15
GILD 170217P00125000 P 02/17/17 125.0 52.25 56.10
GILD 170224C00060000 C 02/24/17 60.0 9.05 12.75
GILD 170224C00065000 C 02/24/17 65.0 6.05 7.15
GILD 170224C00065500 C 02/24/17 65.5 5.50 7.20
GILD 170224C00066500 C 02/24/17 66.5 4.75 6.40
GILD 170224C00067500 C 02/24/17 67.5 3.45 5.40
GILD 170224C00068000 C 02/24/17 68.0 4.00 4.35
GILD 170224C00068500 C 02/24/17 68.5 3.65 3.95
GILD 170224C00069000 C 02/24/17 69.0 3.40 3.65
GILD 170224C00069500 C 02/24/17 69.5 3.10 3.30
GILD 170224C00070000 C 02/24/17 70.0 2.88 2.95
GILD 170224C00070500 C 02/24/17 70.5 2.55 2.68
GILD 170224C00071000 C 02/24/17 71.0 2.34 2.41
GILD 170224C00071500 C 02/24/17 71.5 2.10 2.16
GILD 170224C00072000 C 02/24/17 72.0 1.87 1.93
GILD 170224C00072500 C 02/24/17 72.5 1.67 1.73
GILD 170224C00073000 C 02/24/17 73.0 1.45 1.55
GILD 170224C00073500 C 02/24/17 73.5 1.28 1.38
GILD 170224C00074000 C 02/24/17 74.0 1.15 1.22
GILD 170224C00074500 C 02/24/17 74.5 1.01 1.08
GILD 170224C00075000 C 02/24/17 75.0 0.89 0.95
GILD 170224C00075500 C 02/24/17 75.5 0.77 0.84
GILD 170224C00076000 C 02/24/17 76.0 0.69 0.74
GILD 170224C00076500 C 02/24/17 76.5 0.59 0.66
GILD 170224C00077000 C 02/24/17 77.0 0.53 0.58
GILD 170224C00077500 C 02/24/17 77.5 0.46 0.53
GILD 170224C00078000 C 02/24/17 78.0 0.40 0.48
GILD 170224C00078500 C 02/24/17 78.5 0.35 0.43
GILD 170224C00079000 C 02/24/17 79.0 0.31 0.40
GILD 170224C00079500 C 02/24/17 79.5 0.25 0.51
GILD 170224C00080000 C 02/24/17 80.0 0.24 0.45
GILD 170224C00080500 C 02/24/17 80.5 0.19 0.48
GILD 170224C00081000 C 02/24/17 81.0 0.16 0.45
GILD 170224C00081500 C 02/24/17 81.5 0.11 0.47
GILD 170224C00082000 C 02/24/17 82.0 0.07 0.45
GILD 170224C00082500 C 02/24/17 82.5 0.10 0.37
GILD 170224C00083000 C 02/24/17 83.0 0.00 0.41
GILD 170224C00083500 C 02/24/17 83.5 0.01 0.43
GILD 170224C00085000 C 02/24/17 85.0 0.05 0.18
GILD 170224P00060000 P 02/24/17 60.0 0.01 0.47
GILD 170224P00065000 P 02/24/17 65.0 0.48 0.56
GILD 170224P00065500 P 02/24/17 65.5 0.55 0.60
GILD 170224P00066500 P 02/24/17 66.5 0.72 0.78
GILD 170224P00067500 P 02/24/17 67.5 0.95 1.01
GILD 170224P00068000 P 02/24/17 68.0 1.09 1.14
GILD 170224P00068500 P 02/24/17 68.5 1.22 1.31
GILD 170224P00069000 P 02/24/17 69.0 1.41 1.47
GILD 170224P00069500 P 02/24/17 69.5 1.59 1.66
GILD 170224P00070000 P 02/24/17 70.0 1.79 1.86
GILD 170224P00070500 P 02/24/17 70.5 2.01 2.08
GILD 170224P00071000 P 02/24/17 71.0 2.24 2.32
GILD 170224P00071500 P 02/24/17 71.5 2.50 2.58
GILD 170224P00072000 P 02/24/17 72.0 2.78 3.15
GILD 170224P00072500 P 02/24/17 72.5 3.05 3.40
GILD 170224P00073000 P 02/24/17 73.0 3.35 3.80
GILD 170224P00073500 P 02/24/17 73.5 3.65 4.05
GILD 170224P00074000 P 02/24/17 74.0 4.05 4.25
GILD 170224P00074500 P 02/24/17 74.5 4.20 4.85
GILD 170224P00075000 P 02/24/17 75.0 4.40 5.00
GILD 170224P00075500 P 02/24/17 75.5 4.75 6.00
GILD 170224P00076000 P 02/24/17 76.0 5.15 6.30
GILD 170224P00076500 P 02/24/17 76.5 5.50 6.75
GILD 170224P00077000 P 02/24/17 77.0 6.00 7.15
GILD 170224P00077500 P 02/24/17 77.5 6.45 7.40
GILD 170224P00078000 P 02/24/17 78.0 6.85 8.10
GILD 170224P00078500 P 02/24/17 78.5 7.10 8.40
GILD 170224P00079000 P 02/24/17 79.0 7.55 8.95
GILD 170224P00079500 P 02/24/17 79.5 8.15 9.40
GILD 170224P00080000 P 02/24/17 80.0 8.65 9.75
GILD 170224P00080500 P 02/24/17 80.5 9.05 10.30
GILD 170224P00081000 P 02/24/17 81.0 9.55 10.95
GILD 170224P00081500 P 02/24/17 81.5 9.95 11.40
GILD 170224P00082000 P 02/24/17 82.0 10.50 11.75
GILD 170224P00082500 P 02/24/17 82.5 9.55 12.15
GILD 170224P00083000 P 02/24/17 83.0 9.70 12.90
GILD 170224P00083500 P 02/24/17 83.5 10.30 13.45
GILD 170224P00085000 P 02/24/17 85.0 11.85 16.15
GILD 170303C00060000 C 03/03/17 60.0 9.10 12.85
GILD 170303C00065000 C 03/03/17 65.0 6.15 7.20
GILD 170303C00066000 C 03/03/17 66.0 5.30 6.90
GILD 170303C00066500 C 03/03/17 66.5 4.90 6.50
GILD 170303C00067000 C 03/03/17 67.0 4.50 6.10
GILD 170303C00067500 C 03/03/17 67.5 4.55 4.85
GILD 170303C00068000 C 03/03/17 68.0 4.20 4.50
GILD 170303C00068500 C 03/03/17 68.5 3.80 4.15
GILD 170303C00069000 C 03/03/17 69.0 3.55 3.80
GILD 170303C00069500 C 03/03/17 69.5 3.20 3.50
GILD 170303C00070000 C 03/03/17 70.0 2.98 3.20
GILD 170303C00070500 C 03/03/17 70.5 2.75 2.84
GILD 170303C00071000 C 03/03/17 71.0 2.50 2.57
GILD 170303C00071500 C 03/03/17 71.5 2.26 2.33
GILD 170303C00072000 C 03/03/17 72.0 2.03 2.10
GILD 170303C00072500 C 03/03/17 72.5 1.83 1.90
GILD 170303C00073000 C 03/03/17 73.0 1.63 1.70
GILD 170303C00073500 C 03/03/17 73.5 1.44 1.53
GILD 170303C00074000 C 03/03/17 74.0 1.28 1.37
GILD 170303C00074500 C 03/03/17 74.5 1.15 1.22
GILD 170303C00075000 C 03/03/17 75.0 1.03 1.09
GILD 170303C00075500 C 03/03/17 75.5 0.91 0.98
GILD 170303C00076000 C 03/03/17 76.0 0.81 0.87
GILD 170303C00076500 C 03/03/17 76.5 0.72 0.77
GILD 170303C00077000 C 03/03/17 77.0 0.63 0.69
GILD 170303C00077500 C 03/03/17 77.5 0.55 0.62
GILD 170303C00078000 C 03/03/17 78.0 0.50 0.55
GILD 170303C00078500 C 03/03/17 78.5 0.43 0.52
GILD 170303C00079000 C 03/03/17 79.0 0.38 0.48
GILD 170303C00079500 C 03/03/17 79.5 0.34 0.46
GILD 170303C00080000 C 03/03/17 80.0 0.29 0.45
GILD 170303C00080500 C 03/03/17 80.5 0.25 0.54
GILD 170303C00085000 C 03/03/17 85.0 0.08 0.19
GILD 170303P00060000 P 03/03/17 60.0 0.02 0.47
GILD 170303P00065000 P 03/03/17 65.0 0.57 0.62
GILD 170303P00066000 P 03/03/17 66.0 0.74 0.79
GILD 170303P00066500 P 03/03/17 66.5 0.83 0.90
GILD 170303P00067000 P 03/03/17 67.0 0.95 0.99
GILD 170303P00067500 P 03/03/17 67.5 1.07 1.14
GILD 170303P00068000 P 03/03/17 68.0 1.21 1.28
GILD 170303P00068500 P 03/03/17 68.5 1.37 1.43
GILD 170303P00069000 P 03/03/17 69.0 1.54 1.60
GILD 170303P00069500 P 03/03/17 69.5 1.72 1.80
GILD 170303P00070000 P 03/03/17 70.0 1.94 1.99
GILD 170303P00070500 P 03/03/17 70.5 2.16 2.23
GILD 170303P00071000 P 03/03/17 71.0 2.38 2.47
GILD 170303P00071500 P 03/03/17 71.5 2.65 2.95
GILD 170303P00072000 P 03/03/17 72.0 2.91 3.30
GILD 170303P00072500 P 03/03/17 72.5 3.20 3.35
GILD 170303P00073000 P 03/03/17 73.0 3.45 3.95
GILD 170303P00073500 P 03/03/17 73.5 3.80 4.00
GILD 170303P00074000 P 03/03/17 74.0 4.15 4.40
GILD 170303P00074500 P 03/03/17 74.5 4.45 5.15
GILD 170303P00075000 P 03/03/17 75.0 4.90 5.30
GILD 170303P00075500 P 03/03/17 75.5 4.65 5.95
GILD 170303P00076000 P 03/03/17 76.0 5.00 6.50
GILD 170303P00076500 P 03/03/17 76.5 5.40 6.70
GILD 170303P00077000 P 03/03/17 77.0 5.80 7.20
GILD 170303P00077500 P 03/03/17 77.5 6.35 7.85
GILD 170303P00078000 P 03/03/17 78.0 6.70 8.30
GILD 170303P00078500 P 03/03/17 78.5 7.15 8.65
GILD 170303P00079000 P 03/03/17 79.0 7.60 9.05
GILD 170303P00079500 P 03/03/17 79.5 8.05 9.45
GILD 170303P00080000 P 03/03/17 80.0 8.75 9.75
GILD 170303P00080500 P 03/03/17 80.5 9.10 10.45
GILD 170303P00085000 P 03/03/17 85.0 11.95 16.20
GILD 170317C00055000 C 03/17/17 55.0 14.60 17.70
GILD 170317C00060000 C 03/17/17 60.0 10.65 12.30
GILD 170317C00062500 C 03/17/17 62.5 8.45 9.95
GILD 170317C00065000 C 03/17/17 65.0 6.75 6.90
GILD 170317C00067500 C 03/17/17 67.5 4.80 4.95
GILD 170317C00070000 C 03/17/17 70.0 3.20 3.35
GILD 170317C00072500 C 03/17/17 72.5 2.05 2.13
GILD 170317C00075000 C 03/17/17 75.0 1.26 1.28
GILD 170317C00077500 C 03/17/17 77.5 0.74 0.78
GILD 170317C00080000 C 03/17/17 80.0 0.43 0.46
GILD 170317C00082500 C 03/17/17 82.5 0.25 0.28
GILD 170317C00085000 C 03/17/17 85.0 0.15 0.18
GILD 170317C00090000 C 03/17/17 90.0 0.05 0.09
GILD 170317C00095000 C 03/17/17 95.0 0.02 0.10
GILD 170317P00055000 P 03/17/17 55.0 0.09 0.12
GILD 170317P00060000 P 03/17/17 60.0 0.27 0.29
GILD 170317P00062500 P 03/17/17 62.5 0.47 0.50
GILD 170317P00065000 P 03/17/17 65.0 0.81 0.86
GILD 170317P00067500 P 03/17/17 67.5 1.44 1.48
GILD 170317P00070000 P 03/17/17 70.0 2.40 2.45
GILD 170317P00072500 P 03/17/17 72.5 3.70 3.85
GILD 170317P00075000 P 03/17/17 75.0 5.45 5.55
GILD 170317P00077500 P 03/17/17 77.5 7.45 7.60
GILD 170317P00080000 P 03/17/17 80.0 9.65 9.80
GILD 170317P00082500 P 03/17/17 82.5 11.95 12.15
GILD 170317P00085000 P 03/17/17 85.0 13.70 15.85
GILD 170317P00090000 P 03/17/17 90.0 19.25 19.45
GILD 170317P00095000 P 03/17/17 95.0 22.60 25.85
GILD 170519C00037500 C 05/19/17 37.5 31.45 35.45
GILD 170519C00040000 C 05/19/17 40.0 28.95 33.00
GILD 170519C00042500 C 05/19/17 42.5 26.45 30.50
GILD 170519C00045000 C 05/19/17 45.0 24.00 27.95
GILD 170519C00047500 C 05/19/17 47.5 21.50 25.45
GILD 170519C00050000 C 05/19/17 50.0 20.30 22.05
GILD 170519C00055000 C 05/19/17 55.0 15.75 17.30
GILD 170519C00060000 C 05/19/17 60.0 11.65 11.85
GILD 170519C00062500 C 05/19/17 62.5 9.10 10.70
GILD 170519C00065000 C 05/19/17 65.0 7.65 7.75
GILD 170519C00067500 C 05/19/17 67.5 5.90 6.05
GILD 170519C00070000 C 05/19/17 70.0 4.45 4.60
GILD 170519C00072500 C 05/19/17 72.5 3.25 3.40
GILD 170519C00075000 C 05/19/17 75.0 2.37 2.43
GILD 170519C00077500 C 05/19/17 77.5 1.66 1.72
GILD 170519C00080000 C 05/19/17 80.0 1.15 1.19
GILD 170519C00082500 C 05/19/17 82.5 0.78 0.83
GILD 170519C00085000 C 05/19/17 85.0 0.55 0.59
GILD 170519C00087500 C 05/19/17 87.5 0.36 0.39
GILD 170519C00090000 C 05/19/17 90.0 0.25 0.28
GILD 170519C00095000 C 05/19/17 95.0 0.14 0.15
GILD 170519C00100000 C 05/19/17 100.0 0.06 0.10
GILD 170519C00105000 C 05/19/17 105.0 0.05 0.12
GILD 170519C00110000 C 05/19/17 110.0 0.02 0.09
GILD 170519C00115000 C 05/19/17 115.0 0.00 0.07
GILD 170519P00037500 P 05/19/17 37.5 0.00 0.08
GILD 170519P00040000 P 05/19/17 40.0 0.00 0.09
GILD 170519P00042500 P 05/19/17 42.5 0.00 0.11
GILD 170519P00045000 P 05/19/17 45.0 0.05 0.09
GILD 170519P00047500 P 05/19/17 47.5 0.09 0.16
GILD 170519P00050000 P 05/19/17 50.0 0.14 0.18
GILD 170519P00055000 P 05/19/17 55.0 0.36 0.39
GILD 170519P00060000 P 05/19/17 60.0 0.83 0.86
GILD 170519P00062500 P 05/19/17 62.5 1.23 1.28
GILD 170519P00065000 P 05/19/17 65.0 1.82 1.87
GILD 170519P00067500 P 05/19/17 67.5 2.60 2.67
GILD 170519P00070000 P 05/19/17 70.0 3.65 3.75
GILD 170519P00072500 P 05/19/17 72.5 4.95 5.10
GILD 170519P00075000 P 05/19/17 75.0 6.50 6.65
GILD 170519P00077500 P 05/19/17 77.5 8.30 8.50
GILD 170519P00080000 P 05/19/17 80.0 10.30 10.50
GILD 170519P00082500 P 05/19/17 82.5 12.35 12.90
GILD 170519P00085000 P 05/19/17 85.0 14.70 14.95
GILD 170519P00087500 P 05/19/17 87.5 17.00 17.25
GILD 170519P00090000 P 05/19/17 90.0 18.20 20.00
GILD 170519P00095000 P 05/19/17 95.0 22.70 26.55
GILD 170519P00100000 P 05/19/17 100.0 27.65 31.50
GILD 170519P00105000 P 05/19/17 105.0 32.55 36.45
GILD 170519P00110000 P 05/19/17 110.0 37.45 41.45
GILD 170519P00115000 P 05/19/17 115.0 42.55 46.45
GILD 170616C00037500 C 06/16/17 37.5 31.55 35.50
GILD 170616C00040000 C 06/16/17 40.0 28.95 32.95
GILD 170616C00042500 C 06/16/17 42.5 26.45 30.45
GILD 170616C00045000 C 06/16/17 45.0 24.05 27.95
GILD 170616C00047500 C 06/16/17 47.5 21.50 25.55
GILD 170616C00050000 C 06/16/17 50.0 21.00 21.35
GILD 170616C00055000 C 06/16/17 55.0 15.75 17.55
GILD 170616C00060000 C 06/16/17 60.0 11.80 12.05
GILD 170616C00062500 C 06/16/17 62.5 9.55 10.90
GILD 170616C00065000 C 06/16/17 65.0 7.90 8.10
GILD 170616C00067500 C 06/16/17 67.5 6.25 6.45
GILD 170616C00070000 C 06/16/17 70.0 4.85 4.95
GILD 170616C00072500 C 06/16/17 72.5 3.65 3.80
GILD 170616C00075000 C 06/16/17 75.0 2.75 2.80
GILD 170616C00077500 C 06/16/17 77.5 1.99 2.05
GILD 170616C00080000 C 06/16/17 80.0 1.42 1.47
GILD 170616C00082500 C 06/16/17 82.5 0.98 1.04
GILD 170616C00085000 C 06/16/17 85.0 0.69 0.74
GILD 170616C00087500 C 06/16/17 87.5 0.47 0.52
GILD 170616C00090000 C 06/16/17 90.0 0.33 0.38
GILD 170616C00095000 C 06/16/17 95.0 0.17 0.21
GILD 170616C00100000 C 06/16/17 100.0 0.08 0.13
GILD 170616C00105000 C 06/16/17 105.0 0.04 0.09
GILD 170616C00110000 C 06/16/17 110.0 0.02 0.11
GILD 170616C00115000 C 06/16/17 115.0 0.00 0.10
GILD 170616C00120000 C 06/16/17 120.0 0.00 0.07
GILD 170616P00037500 P 06/16/17 37.5 0.00 0.10
GILD 170616P00040000 P 06/16/17 40.0 0.02 0.11
GILD 170616P00042500 P 06/16/17 42.5 0.07 0.11
GILD 170616P00045000 P 06/16/17 45.0 0.11 0.13
GILD 170616P00047500 P 06/16/17 47.5 0.16 0.20
GILD 170616P00050000 P 06/16/17 50.0 0.25 0.28
GILD 170616P00055000 P 06/16/17 55.0 0.52 0.57
GILD 170616P00060000 P 06/16/17 60.0 1.10 1.14
GILD 170616P00062500 P 06/16/17 62.5 1.61 1.66
GILD 170616P00065000 P 06/16/17 65.0 2.27 2.32
GILD 170616P00067500 P 06/16/17 67.5 3.10 3.25
GILD 170616P00070000 P 06/16/17 70.0 4.20 4.35
GILD 170616P00072500 P 06/16/17 72.5 5.55 5.70
GILD 170616P00075000 P 06/16/17 75.0 7.15 7.30
GILD 170616P00077500 P 06/16/17 77.5 8.90 9.05
GILD 170616P00080000 P 06/16/17 80.0 10.80 11.00
GILD 170616P00082500 P 06/16/17 82.5 11.60 13.45
GILD 170616P00085000 P 06/16/17 85.0 14.80 15.30
GILD 170616P00087500 P 06/16/17 87.5 16.05 18.15
GILD 170616P00090000 P 06/16/17 90.0 18.95 20.50
GILD 170616P00095000 P 06/16/17 95.0 24.50 24.90
GILD 170616P00100000 P 06/16/17 100.0 28.10 31.65
GILD 170616P00105000 P 06/16/17 105.0 32.65 36.60
GILD 170616P00110000 P 06/16/17 110.0 37.60 41.55
GILD 170616P00115000 P 06/16/17 115.0 42.95 46.55
GILD 170616P00120000 P 06/16/17 120.0 47.55 51.50
GILD 170818C00040000 C 08/18/17 40.0 29.00 33.00
GILD 170818C00042500 C 08/18/17 42.5 26.50 30.45
GILD 170818C00045000 C 08/18/17 45.0 24.05 28.00
GILD 170818C00047500 C 08/18/17 47.5 21.60 25.60
GILD 170818C00050000 C 08/18/17 50.0 19.25 23.20
GILD 170818C00055000 C 08/18/17 55.0 16.20 17.90
GILD 170818C00060000 C 08/18/17 60.0 11.90 13.60
GILD 170818C00062500 C 08/18/17 62.5 10.15 11.65
GILD 170818C00065000 C 08/18/17 65.0 8.70 9.00
GILD 170818C00067500 C 08/18/17 67.5 7.15 7.35
GILD 170818C00070000 C 08/18/17 70.0 5.75 6.00
GILD 170818C00072500 C 08/18/17 72.5 4.60 4.75
GILD 170818C00075000 C 08/18/17 75.0 3.55 3.75
GILD 170818C00077500 C 08/18/17 77.5 2.72 2.90
GILD 170818C00080000 C 08/18/17 80.0 2.04 2.24
GILD 170818C00082500 C 08/18/17 82.5 1.53 1.68
GILD 170818C00085000 C 08/18/17 85.0 1.15 1.27
GILD 170818C00090000 C 08/18/17 90.0 0.59 0.74
GILD 170818C00095000 C 08/18/17 95.0 0.31 0.42
GILD 170818C00100000 C 08/18/17 100.0 0.16 0.24
GILD 170818C00105000 C 08/18/17 105.0 0.09 0.14
GILD 170818C00110000 C 08/18/17 110.0 0.05 0.14
GILD 170818P00040000 P 08/18/17 40.0 0.15 0.22
GILD 170818P00042500 P 08/18/17 42.5 0.20 0.26
GILD 170818P00045000 P 08/18/17 45.0 0.24 0.34
GILD 170818P00047500 P 08/18/17 47.5 0.35 0.51
GILD 170818P00050000 P 08/18/17 50.0 0.52 0.62
GILD 170818P00055000 P 08/18/17 55.0 0.99 1.05
GILD 170818P00060000 P 08/18/17 60.0 1.80 1.91
GILD 170818P00062500 P 08/18/17 62.5 2.39 2.54
GILD 170818P00065000 P 08/18/17 65.0 3.10 3.30
GILD 170818P00067500 P 08/18/17 67.5 4.05 4.20
GILD 170818P00070000 P 08/18/17 70.0 5.10 5.35
GILD 170818P00072500 P 08/18/17 72.5 6.40 6.65
GILD 170818P00075000 P 08/18/17 75.0 7.90 8.15
GILD 170818P00077500 P 08/18/17 77.5 9.55 9.85
GILD 170818P00080000 P 08/18/17 80.0 11.35 11.70
GILD 170818P00082500 P 08/18/17 82.5 13.05 14.20
GILD 170818P00085000 P 08/18/17 85.0 14.50 16.05
GILD 170818P00090000 P 08/18/17 90.0 18.80 20.60
GILD 170818P00095000 P 08/18/17 95.0 23.60 25.35
GILD 170818P00100000 P 08/18/17 100.0 28.00 31.60
GILD 170818P00105000 P 08/18/17 105.0 32.75 36.50
GILD 170818P00110000 P 08/18/17 110.0 37.65 41.60
GILD 180119C00037500 C 01/19/18 37.5 31.80 35.75
GILD 180119C00040000 C 01/19/18 40.0 29.20 33.35
GILD 180119C00042500 C 01/19/18 42.5 26.80 31.00
GILD 180119C00045000 C 01/19/18 45.0 25.75 27.00
GILD 180119C00047500 C 01/19/18 47.5 23.60 25.50
GILD 180119C00050000 C 01/19/18 50.0 21.80 22.50
GILD 180119C00055000 C 01/19/18 55.0 17.45 18.25
GILD 180119C00060000 C 01/19/18 60.0 14.00 14.30
GILD 180119C00062500 C 01/19/18 62.5 12.25 12.50
GILD 180119C00065000 C 01/19/18 65.0 10.65 10.90
GILD 180119C00067500 C 01/19/18 67.5 9.25 9.45
GILD 180119C00070000 C 01/19/18 70.0 7.95 8.25
GILD 180119C00072500 C 01/19/18 72.5 6.80 7.00
GILD 180119C00075000 C 01/19/18 75.0 5.80 5.90
GILD 180119C00077500 C 01/19/18 77.5 4.75 5.05
GILD 180119C00080000 C 01/19/18 80.0 4.05 4.25
GILD 180119C00082500 C 01/19/18 82.5 3.40 3.50
GILD 180119C00085000 C 01/19/18 85.0 2.82 2.92
GILD 180119C00087500 C 01/19/18 87.5 2.23 2.45
GILD 180119C00090000 C 01/19/18 90.0 1.95 2.00
GILD 180119C00092500 C 01/19/18 92.5 1.55 1.66
GILD 180119C00095000 C 01/19/18 95.0 1.23 1.39
GILD 180119C00097500 C 01/19/18 97.5 1.00 1.20
GILD 180119C00100000 C 01/19/18 100.0 0.88 1.01
GILD 180119C00105000 C 01/19/18 105.0 0.60 0.71
GILD 180119C00110000 C 01/19/18 110.0 0.40 0.54
GILD 180119C00115000 C 01/19/18 115.0 0.30 0.34
GILD 180119C00120000 C 01/19/18 120.0 0.20 0.28
GILD 180119C00125000 C 01/19/18 125.0 0.12 0.19
GILD 180119C00130000 C 01/19/18 130.0 0.11 0.15
GILD 180119C00135000 C 01/19/18 135.0 0.05 0.15
GILD 180119C00140000 C 01/19/18 140.0 0.03 0.16
GILD 180119C00145000 C 01/19/18 145.0 0.01 0.13
GILD 180119C00150000 C 01/19/18 150.0 0.00 0.11
GILD 180119C00155000 C 01/19/18 155.0 0.00 0.13
GILD 180119C00160000 C 01/19/18 160.0 0.03 0.12
GILD 180119P00037500 P 01/19/18 37.5 0.46 0.60
GILD 180119P00040000 P 01/19/18 40.0 0.60 0.74
GILD 180119P00042500 P 01/19/18 42.5 0.84 0.91
GILD 180119P00045000 P 01/19/18 45.0 0.99 1.12
GILD 180119P00047500 P 01/19/18 47.5 1.26 1.38
GILD 180119P00050000 P 01/19/18 50.0 1.64 1.70
GILD 180119P00055000 P 01/19/18 55.0 2.52 2.58
GILD 180119P00060000 P 01/19/18 60.0 3.75 3.90
GILD 180119P00062500 P 01/19/18 62.5 4.45 4.65
GILD 180119P00065000 P 01/19/18 65.0 5.45 5.55
GILD 180119P00067500 P 01/19/18 67.5 6.45 6.60
GILD 180119P00070000 P 01/19/18 70.0 7.70 7.75
GILD 180119P00072500 P 01/19/18 72.5 9.00 9.10
GILD 180119P00075000 P 01/19/18 75.0 10.35 10.60
GILD 180119P00077500 P 01/19/18 77.5 11.90 12.20
GILD 180119P00080000 P 01/19/18 80.0 13.65 13.85
GILD 180119P00082500 P 01/19/18 82.5 15.45 15.70
GILD 180119P00085000 P 01/19/18 85.0 17.30 17.60
GILD 180119P00087500 P 01/19/18 87.5 19.25 19.60
GILD 180119P00090000 P 01/19/18 90.0 20.85 22.45
GILD 180119P00092500 P 01/19/18 92.5 22.35 24.15
GILD 180119P00095000 P 01/19/18 95.0 24.30 26.70
GILD 180119P00097500 P 01/19/18 97.5 26.75 28.75
GILD 180119P00100000 P 01/19/18 100.0 28.55 31.55
GILD 180119P00105000 P 01/19/18 105.0 33.30 36.10
GILD 180119P00110000 P 01/19/18 110.0 37.90 41.95
GILD 180119P00115000 P 01/19/18 115.0 42.75 47.00
GILD 180119P00120000 P 01/19/18 120.0 47.60 52.00
GILD 180119P00125000 P 01/19/18 125.0 52.50 56.75
GILD 180119P00130000 P 01/19/18 130.0 57.40 61.80
GILD 180119P00135000 P 01/19/18 135.0 62.40 66.60
GILD 180119P00140000 P 01/19/18 140.0 67.30 71.60
GILD 180119P00145000 P 01/19/18 145.0 72.30 76.60
GILD 180119P00150000 P 01/19/18 150.0 77.30 81.60
GILD 180119P00155000 P 01/19/18 155.0 82.10 86.60
GILD 180119P00160000 P 01/19/18 160.0 87.15 91.60
GILD 190118C00037500 C 01/18/19 37.5 31.40 36.00
GILD 190118C00040000 C 01/18/19 40.0 31.40 33.80
GILD 190118C00042500 C 01/18/19 42.5 28.00 30.75
GILD 190118C00045000 C 01/18/19 45.0 25.35 28.75
GILD 190118C00047500 C 01/18/19 47.5 24.05 26.85
GILD 190118C00050000 C 01/18/19 50.0 23.30 24.85
GILD 190118C00055000 C 01/18/19 55.0 17.65 20.70
GILD 190118C00060000 C 01/18/19 60.0 15.70 18.30
GILD 190118C00062500 C 01/18/19 62.5 14.10 17.00
GILD 190118C00065000 C 01/18/19 65.0 13.50 13.75
GILD 190118C00067500 C 01/18/19 67.5 10.75 13.35
GILD 190118C00070000 C 01/18/19 70.0 11.10 12.35
GILD 190118C00072500 C 01/18/19 72.5 9.40 10.95
GILD 190118C00075000 C 01/18/19 75.0 8.60 9.85
GILD 190118C00077500 C 01/18/19 77.5 7.55 8.90
GILD 190118C00080000 C 01/18/19 80.0 7.00 8.20
GILD 190118C00082500 C 01/18/19 82.5 5.90 7.00
GILD 190118C00085000 C 01/18/19 85.0 5.65 6.05
GILD 190118C00090000 C 01/18/19 90.0 4.15 4.70
GILD 190118C00095000 C 01/18/19 95.0 3.20 4.05
GILD 190118C00100000 C 01/18/19 100.0 2.26 3.10
GILD 190118C00105000 C 01/18/19 105.0 1.77 2.46
GILD 190118C00110000 C 01/18/19 110.0 1.32 2.16
GILD 190118C00115000 C 01/18/19 115.0 1.10 1.79
GILD 190118P00037500 P 01/18/19 37.5 0.81 1.35
GILD 190118P00040000 P 01/18/19 40.0 1.11 1.84
GILD 190118P00042500 P 01/18/19 42.5 1.51 2.22
GILD 190118P00045000 P 01/18/19 45.0 1.87 2.86
GILD 190118P00047500 P 01/18/19 47.5 2.10 3.15
GILD 190118P00050000 P 01/18/19 50.0 2.65 3.50
GILD 190118P00055000 P 01/18/19 55.0 4.10 5.00
GILD 190118P00060000 P 01/18/19 60.0 6.05 6.60
GILD 190118P00062500 P 01/18/19 62.5 6.75 7.85
GILD 190118P00065000 P 01/18/19 65.0 7.60 8.80
GILD 190118P00067500 P 01/18/19 67.5 8.80 10.00
GILD 190118P00070000 P 01/18/19 70.0 10.05 11.25
GILD 190118P00072500 P 01/18/19 72.5 10.55 12.50
GILD 190118P00075000 P 01/18/19 75.0 12.10 14.10
GILD 190118P00077500 P 01/18/19 77.5 13.55 15.90
GILD 190118P00080000 P 01/18/19 80.0 15.10 17.50
GILD 190118P00082500 P 01/18/19 82.5 16.85 19.55
GILD 190118P00085000 P 01/18/19 85.0 18.50 20.95
GILD 190118P00090000 P 01/18/19 90.0 22.10 24.65
GILD 190118P00095000 P 01/18/19 95.0 26.35 29.10
GILD 190118P00100000 P 01/18/19 100.0 30.55 32.85
GILD 190118P00105000 P 01/18/19 105.0 34.50 37.50
GILD 190118P00110000 P 01/18/19 110.0 38.95 41.75
GILD 190118P00115000 P 01/18/19 115.0 43.50 46.55

OPRA data is delayed 15 minutes.