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 (2014-07-11)Premium Content

Gilead Sciences Inc (GILD)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 140920C00050000 C 09/20/14 50.0 52.25 55.00
GILD 140920C00055000 C 09/20/14 55.0 47.20 50.40
GILD 140920C00060000 C 09/20/14 60.0 42.20 45.50
GILD 140920C00065000 C 09/20/14 65.0 37.95 39.70
GILD 140920C00070000 C 09/20/14 70.0 32.95 34.70
GILD 140920C00072500 C 09/20/14 72.5 30.40 32.20
GILD 140920C00074500 C 09/20/14 74.5 28.40 30.20
GILD 140920C00075000 C 09/20/14 75.0 27.90 29.65
GILD 140920C00076000 C 09/20/14 76.0 26.25 29.55
GILD 140920C00077500 C 09/20/14 77.5 24.75 27.25
GILD 140920C00079000 C 09/20/14 79.0 23.90 25.70
GILD 140920C00080000 C 09/20/14 80.0 23.30 24.70
GILD 140920C00081000 C 09/20/14 81.0 21.90 23.70
GILD 140920C00082500 C 09/20/14 82.5 20.40 22.20
GILD 140920C00084000 C 09/20/14 84.0 18.90 20.70
GILD 140920C00085000 C 09/20/14 85.0 17.85 19.15
GILD 140920C00086000 C 09/20/14 86.0 16.85 18.15
GILD 140920C00087500 C 09/20/14 87.5 15.30 17.15
GILD 140920C00089000 C 09/20/14 89.0 13.80 15.60
GILD 140920C00090000 C 09/20/14 90.0 13.40 14.05
GILD 140920C00091000 C 09/20/14 91.0 11.75 13.05
GILD 140920C00092500 C 09/20/14 92.5 10.15 12.15
GILD 140920C00094000 C 09/20/14 94.0 8.50 10.70
GILD 140920C00095000 C 09/20/14 95.0 8.70 9.05
GILD 140920C00096000 C 09/20/14 96.0 7.45 8.65
GILD 140920C00097500 C 09/20/14 97.5 6.00 6.60
GILD 140920C00099000 C 09/20/14 99.0 4.50 5.10
GILD 140920C00100000 C 09/20/14 100.0 3.80 4.20
GILD 140920C00101000 C 09/20/14 101.0 2.88 3.35
GILD 140920C00102000 C 09/20/14 102.0 2.21 2.40
GILD 140920C00103000 C 09/20/14 103.0 1.51 1.69
GILD 140920C00104000 C 09/20/14 104.0 0.99 1.11
GILD 140920C00105000 C 09/20/14 105.0 0.59 0.70
GILD 140920C00106000 C 09/20/14 106.0 0.33 0.42
GILD 140920C00107000 C 09/20/14 107.0 0.14 0.26
GILD 140920C00108000 C 09/20/14 108.0 0.08 0.15
GILD 140920C00109000 C 09/20/14 109.0 0.06 0.09
GILD 140920C00110000 C 09/20/14 110.0 0.03 0.06
GILD 140920C00111000 C 09/20/14 111.0 0.01 0.07
GILD 140920C00112000 C 09/20/14 112.0 0.01 0.07
GILD 140920C00113000 C 09/20/14 113.0 0.01 0.07
GILD 140920C00114000 C 09/20/14 114.0 0.00 0.10
GILD 140920C00115000 C 09/20/14 115.0 0.00 0.03
GILD 140920C00116000 C 09/20/14 116.0 0.00 0.05
GILD 140920C00117000 C 09/20/14 117.0 0.00 0.05
GILD 140920C00118000 C 09/20/14 118.0 0.00 0.07
GILD 140920C00119000 C 09/20/14 119.0 0.00 0.05
GILD 140920C00120000 C 09/20/14 120.0 0.00 0.05
GILD 140920C00121000 C 09/20/14 121.0 0.00 0.05
GILD 140920C00122000 C 09/20/14 122.0 0.00 0.05
GILD 140920C00123000 C 09/20/14 123.0 0.00 0.05
GILD 140920C00124000 C 09/20/14 124.0 0.00 0.05
GILD 140920C00125000 C 09/20/14 125.0 0.00 0.05
GILD 140920C00126000 C 09/20/14 126.0 0.00 0.05
GILD 140920C00127000 C 09/20/14 127.0 0.00 0.05
GILD 140920C00130000 C 09/20/14 130.0 0.00 0.05
GILD 140920C00135000 C 09/20/14 135.0 0.00 0.02
GILD 140920C00140000 C 09/20/14 140.0 0.00 0.02
GILD 140920C00145000 C 09/20/14 145.0 0.00 0.02
GILD 140920C00150000 C 09/20/14 150.0 0.00 0.02
GILD 140920P00050000 P 09/20/14 50.0 0.00 0.02
GILD 140920P00055000 P 09/20/14 55.0 0.00 0.02
GILD 140920P00060000 P 09/20/14 60.0 0.00 0.02
GILD 140920P00065000 P 09/20/14 65.0 0.00 0.01
GILD 140920P00070000 P 09/20/14 70.0 0.00 0.01
GILD 140920P00072500 P 09/20/14 72.5 0.00 0.01
GILD 140920P00074500 P 09/20/14 74.5 0.00 0.02
GILD 140920P00075000 P 09/20/14 75.0 0.00 0.02
GILD 140920P00076000 P 09/20/14 76.0 0.00 0.03
GILD 140920P00077500 P 09/20/14 77.5 0.00 0.03
GILD 140920P00079000 P 09/20/14 79.0 0.00 0.05
GILD 140920P00080000 P 09/20/14 80.0 0.00 0.05
GILD 140920P00081000 P 09/20/14 81.0 0.00 0.05
GILD 140920P00082500 P 09/20/14 82.5 0.00 0.05
GILD 140920P00084000 P 09/20/14 84.0 0.00 0.05
GILD 140920P00085000 P 09/20/14 85.0 0.00 0.05
GILD 140920P00086000 P 09/20/14 86.0 0.00 0.05
GILD 140920P00087500 P 09/20/14 87.5 0.00 0.05
GILD 140920P00089000 P 09/20/14 89.0 0.00 0.07
GILD 140920P00090000 P 09/20/14 90.0 0.01 0.03
GILD 140920P00091000 P 09/20/14 91.0 0.01 0.14
GILD 140920P00092500 P 09/20/14 92.5 0.00 0.07
GILD 140920P00094000 P 09/20/14 94.0 0.01 0.08
GILD 140920P00095000 P 09/20/14 95.0 0.01 0.04
GILD 140920P00096000 P 09/20/14 96.0 0.01 0.06
GILD 140920P00097500 P 09/20/14 97.5 0.03 0.08
GILD 140920P00099000 P 09/20/14 99.0 0.06 0.15
GILD 140920P00100000 P 09/20/14 100.0 0.12 0.20
GILD 140920P00101000 P 09/20/14 101.0 0.24 0.30
GILD 140920P00102000 P 09/20/14 102.0 0.39 0.50
GILD 140920P00103000 P 09/20/14 103.0 0.71 0.85
GILD 140920P00104000 P 09/20/14 104.0 1.13 1.27
GILD 140920P00105000 P 09/20/14 105.0 1.65 2.08
GILD 140920P00106000 P 09/20/14 106.0 2.43 2.69
GILD 140920P00107000 P 09/20/14 107.0 3.15 3.75
GILD 140920P00108000 P 09/20/14 108.0 4.00 4.70
GILD 140920P00109000 P 09/20/14 109.0 5.05 5.65
GILD 140920P00110000 P 09/20/14 110.0 5.45 6.65
GILD 140920P00111000 P 09/20/14 111.0 6.45 7.65
GILD 140920P00112000 P 09/20/14 112.0 7.40 8.60
GILD 140920P00113000 P 09/20/14 113.0 8.45 10.35
GILD 140920P00114000 P 09/20/14 114.0 9.40 11.30
GILD 140920P00115000 P 09/20/14 115.0 10.40 12.25
GILD 140920P00116000 P 09/20/14 116.0 11.40 13.20
GILD 140920P00117000 P 09/20/14 117.0 12.35 14.15
GILD 140920P00118000 P 09/20/14 118.0 13.35 15.15
GILD 140920P00119000 P 09/20/14 119.0 14.40 15.60
GILD 140920P00120000 P 09/20/14 120.0 15.30 16.70
GILD 140920P00121000 P 09/20/14 121.0 16.30 18.50
GILD 140920P00122000 P 09/20/14 122.0 17.30 18.75
GILD 140920P00123000 P 09/20/14 123.0 18.30 19.75
GILD 140920P00124000 P 09/20/14 124.0 18.45 21.45
GILD 140920P00125000 P 09/20/14 125.0 20.30 22.10
GILD 140920P00126000 P 09/20/14 126.0 20.75 23.45
GILD 140920P00127000 P 09/20/14 127.0 21.50 24.45
GILD 140920P00130000 P 09/20/14 130.0 25.30 27.05
GILD 140920P00135000 P 09/20/14 135.0 30.30 32.05
GILD 140920P00140000 P 09/20/14 140.0 35.30 37.05
GILD 140920P00145000 P 09/20/14 145.0 40.30 42.05
GILD 140920P00150000 P 09/20/14 150.0 44.00 47.75
GILD 140926C00078000 C 09/26/14 78.0 24.35 26.75
GILD 140926C00079000 C 09/26/14 79.0 23.20 26.15
GILD 140926C00080000 C 09/26/14 80.0 22.20 24.85
GILD 140926C00081000 C 09/26/14 81.0 21.20 23.90
GILD 140926C00082000 C 09/26/14 82.0 20.25 22.95
GILD 140926C00083000 C 09/26/14 83.0 19.25 22.05
GILD 140926C00084000 C 09/26/14 84.0 18.25 21.10
GILD 140926C00085000 C 09/26/14 85.0 17.15 19.60
GILD 140926C00086000 C 09/26/14 86.0 16.00 19.20
GILD 140926C00087000 C 09/26/14 87.0 15.10 17.55
GILD 140926C00088000 C 09/26/14 88.0 14.05 17.25
GILD 140926C00089000 C 09/26/14 89.0 13.05 16.25
GILD 140926C00090000 C 09/26/14 90.0 12.05 14.80
GILD 140926C00091000 C 09/26/14 91.0 11.05 13.70
GILD 140926C00092000 C 09/26/14 92.0 10.10 12.60
GILD 140926C00093000 C 09/26/14 93.0 9.90 11.60
GILD 140926C00094000 C 09/26/14 94.0 8.15 10.60
GILD 140926C00095000 C 09/26/14 95.0 8.20 9.90
GILD 140926C00096000 C 09/26/14 96.0 6.80 8.90
GILD 140926C00097000 C 09/26/14 97.0 6.80 7.90
GILD 140926C00098000 C 09/26/14 98.0 5.90 6.65
GILD 140926C00099000 C 09/26/14 99.0 5.10 5.70
GILD 140926C00100000 C 09/26/14 100.0 4.30 4.85
GILD 140926C00101000 C 09/26/14 101.0 3.80 4.15
GILD 140926C00102000 C 09/26/14 102.0 3.15 3.40
GILD 140926C00103000 C 09/26/14 103.0 2.46 2.74
GILD 140926C00104000 C 09/26/14 104.0 2.05 2.18
GILD 140926C00105000 C 09/26/14 105.0 1.59 1.73
GILD 140926C00106000 C 09/26/14 106.0 1.20 1.34
GILD 140926C00107000 C 09/26/14 107.0 0.89 1.03
GILD 140926C00108000 C 09/26/14 108.0 0.64 0.79
GILD 140926C00109000 C 09/26/14 109.0 0.46 0.60
GILD 140926C00110000 C 09/26/14 110.0 0.31 0.45
GILD 140926C00111000 C 09/26/14 111.0 0.17 0.42
GILD 140926C00112000 C 09/26/14 112.0 0.11 0.29
GILD 140926C00113000 C 09/26/14 113.0 0.08 0.20
GILD 140926C00114000 C 09/26/14 114.0 0.03 0.24
GILD 140926C00115000 C 09/26/14 115.0 0.05 0.17
GILD 140926C00120000 C 09/26/14 120.0 0.02 0.14
GILD 140926C00125000 C 09/26/14 125.0 0.00 0.25
GILD 140926C00130000 C 09/26/14 130.0 0.00 0.19
GILD 140926C00135000 C 09/26/14 135.0 0.00 0.10
GILD 140926C00140000 C 09/26/14 140.0 0.00 0.06
GILD 140926C00145000 C 09/26/14 145.0 0.00 0.05
GILD 140926C00150000 C 09/26/14 150.0 0.00 0.05
GILD 140926P00078000 P 09/26/14 78.0 0.00 0.04
GILD 140926P00079000 P 09/26/14 79.0 0.00 0.20
GILD 140926P00080000 P 09/26/14 80.0 0.00 0.25
GILD 140926P00081000 P 09/26/14 81.0 0.00 0.25
GILD 140926P00082000 P 09/26/14 82.0 0.00 0.25
GILD 140926P00083000 P 09/26/14 83.0 0.00 0.25
GILD 140926P00084000 P 09/26/14 84.0 0.00 0.25
GILD 140926P00085000 P 09/26/14 85.0 0.00 0.22
GILD 140926P00086000 P 09/26/14 86.0 0.00 0.22
GILD 140926P00087000 P 09/26/14 87.0 0.00 0.23
GILD 140926P00088000 P 09/26/14 88.0 0.00 0.24
GILD 140926P00089000 P 09/26/14 89.0 0.00 0.25
GILD 140926P00090000 P 09/26/14 90.0 0.00 0.25
GILD 140926P00091000 P 09/26/14 91.0 0.00 0.23
GILD 140926P00092000 P 09/26/14 92.0 0.00 0.23
GILD 140926P00093000 P 09/26/14 93.0 0.02 0.24
GILD 140926P00094000 P 09/26/14 94.0 0.04 0.27
GILD 140926P00095000 P 09/26/14 95.0 0.14 0.32
GILD 140926P00096000 P 09/26/14 96.0 0.18 0.34
GILD 140926P00097000 P 09/26/14 97.0 0.30 0.43
GILD 140926P00098000 P 09/26/14 98.0 0.34 0.56
GILD 140926P00099000 P 09/26/14 99.0 0.53 0.73
GILD 140926P00100000 P 09/26/14 100.0 0.75 0.90
GILD 140926P00101000 P 09/26/14 101.0 1.02 1.16
GILD 140926P00102000 P 09/26/14 102.0 1.32 1.48
GILD 140926P00103000 P 09/26/14 103.0 1.73 1.87
GILD 140926P00104000 P 09/26/14 104.0 2.16 2.48
GILD 140926P00105000 P 09/26/14 105.0 2.65 3.20
GILD 140926P00106000 P 09/26/14 106.0 3.10 3.75
GILD 140926P00107000 P 09/26/14 107.0 3.85 4.50
GILD 140926P00108000 P 09/26/14 108.0 4.60 5.90
GILD 140926P00109000 P 09/26/14 109.0 5.45 7.55
GILD 140926P00110000 P 09/26/14 110.0 6.05 8.50
GILD 140926P00111000 P 09/26/14 111.0 6.70 9.25
GILD 140926P00112000 P 09/26/14 112.0 7.00 10.10
GILD 140926P00113000 P 09/26/14 113.0 8.05 10.90
GILD 140926P00114000 P 09/26/14 114.0 9.00 12.15
GILD 140926P00115000 P 09/26/14 115.0 10.50 12.95
GILD 140926P00120000 P 09/26/14 120.0 15.20 17.50
GILD 140926P00125000 P 09/26/14 125.0 20.35 22.45
GILD 140926P00130000 P 09/26/14 130.0 25.30 27.30
GILD 140926P00135000 P 09/26/14 135.0 30.30 32.10
GILD 140926P00140000 P 09/26/14 140.0 35.30 37.05
GILD 140926P00145000 P 09/26/14 145.0 40.30 42.05
GILD 140926P00150000 P 09/26/14 150.0 44.85 47.80
GILD 141003C00078000 C 10/03/14 78.0 24.20 27.15
GILD 141003C00079000 C 10/03/14 79.0 23.20 26.25
GILD 141003C00080000 C 10/03/14 80.0 22.20 25.25
GILD 141003C00081000 C 10/03/14 81.0 21.25 24.25
GILD 141003C00082000 C 10/03/14 82.0 20.25 23.25
GILD 141003C00083000 C 10/03/14 83.0 19.35 22.25
GILD 141003C00084000 C 10/03/14 84.0 18.10 21.30
GILD 141003C00085000 C 10/03/14 85.0 17.15 20.30
GILD 141003C00086000 C 10/03/14 86.0 16.25 19.35
GILD 141003C00087000 C 10/03/14 87.0 15.25 18.35
GILD 141003C00088000 C 10/03/14 88.0 14.15 17.40
GILD 141003C00089000 C 10/03/14 89.0 13.35 15.90
GILD 141003C00090000 C 10/03/14 90.0 12.20 15.40
GILD 141003C00091000 C 10/03/14 91.0 11.30 13.85
GILD 141003C00092000 C 10/03/14 92.0 10.40 12.85
GILD 141003C00093000 C 10/03/14 93.0 9.45 12.10
GILD 141003C00094000 C 10/03/14 94.0 8.40 10.90
GILD 141003C00095000 C 10/03/14 95.0 7.95 9.85
GILD 141003C00096000 C 10/03/14 96.0 8.10 8.80
GILD 141003C00097000 C 10/03/14 97.0 7.25 8.45
GILD 141003C00098000 C 10/03/14 98.0 6.45 7.10
GILD 141003C00099000 C 10/03/14 99.0 5.70 6.85
GILD 141003C00100000 C 10/03/14 100.0 5.20 6.05
GILD 141003C00101000 C 10/03/14 101.0 4.35 4.90
GILD 141003C00102000 C 10/03/14 102.0 3.90 4.70
GILD 141003C00103000 C 10/03/14 103.0 3.35 3.90
GILD 141003C00104000 C 10/03/14 104.0 2.82 3.10
GILD 141003C00105000 C 10/03/14 105.0 2.37 2.64
GILD 141003C00106000 C 10/03/14 106.0 1.93 2.38
GILD 141003C00107000 C 10/03/14 107.0 1.59 1.86
GILD 141003C00108000 C 10/03/14 108.0 1.32 1.53
GILD 141003C00109000 C 10/03/14 109.0 1.11 1.43
GILD 141003C00110000 C 10/03/14 110.0 0.90 1.06
GILD 141003C00111000 C 10/03/14 111.0 0.66 0.85
GILD 141003C00112000 C 10/03/14 112.0 0.43 0.75
GILD 141003C00113000 C 10/03/14 113.0 0.32 0.65
GILD 141003C00114000 C 10/03/14 114.0 0.27 0.50
GILD 141003C00115000 C 10/03/14 115.0 0.23 0.40
GILD 141003C00116000 C 10/03/14 116.0 0.21 0.34
GILD 141003C00120000 C 10/03/14 120.0 0.08 0.17
GILD 141003C00121000 C 10/03/14 121.0 0.06 0.16
GILD 141003C00122000 C 10/03/14 122.0 0.04 0.15
GILD 141003C00123000 C 10/03/14 123.0 0.03 0.14
GILD 141003C00124000 C 10/03/14 124.0 0.02 0.13
GILD 141003C00125000 C 10/03/14 125.0 0.01 0.13
GILD 141003C00126000 C 10/03/14 126.0 0.00 0.16
GILD 141003C00127000 C 10/03/14 127.0 0.00 0.25
GILD 141003C00128000 C 10/03/14 128.0 0.00 0.15
GILD 141003C00129000 C 10/03/14 129.0 0.00 0.17
GILD 141003C00130000 C 10/03/14 130.0 0.00 0.25
GILD 141003C00131000 C 10/03/14 131.0 0.00 0.25
GILD 141003C00132000 C 10/03/14 132.0 0.00 0.25
GILD 141003C00133000 C 10/03/14 133.0 0.00 0.25
GILD 141003C00134000 C 10/03/14 134.0 0.00 0.25
GILD 141003C00135000 C 10/03/14 135.0 0.00 0.25
GILD 141003P00078000 P 10/03/14 78.0 0.00 0.25
GILD 141003P00079000 P 10/03/14 79.0 0.00 0.24
GILD 141003P00080000 P 10/03/14 80.0 0.00 0.25
GILD 141003P00081000 P 10/03/14 81.0 0.00 0.25
GILD 141003P00082000 P 10/03/14 82.0 0.00 0.25
GILD 141003P00083000 P 10/03/14 83.0 0.00 0.25
GILD 141003P00084000 P 10/03/14 84.0 0.01 0.16
GILD 141003P00085000 P 10/03/14 85.0 0.01 0.18
GILD 141003P00086000 P 10/03/14 86.0 0.02 0.20
GILD 141003P00087000 P 10/03/14 87.0 0.04 0.21
GILD 141003P00088000 P 10/03/14 88.0 0.08 0.24
GILD 141003P00089000 P 10/03/14 89.0 0.08 0.30
GILD 141003P00090000 P 10/03/14 90.0 0.11 0.36
GILD 141003P00091000 P 10/03/14 91.0 0.15 0.40
GILD 141003P00092000 P 10/03/14 92.0 0.20 0.52
GILD 141003P00093000 P 10/03/14 93.0 0.27 0.52
GILD 141003P00094000 P 10/03/14 94.0 0.39 0.61
GILD 141003P00095000 P 10/03/14 95.0 0.50 0.65
GILD 141003P00096000 P 10/03/14 96.0 0.57 0.75
GILD 141003P00097000 P 10/03/14 97.0 0.68 0.93
GILD 141003P00098000 P 10/03/14 98.0 0.94 1.15
GILD 141003P00099000 P 10/03/14 99.0 1.18 1.33
GILD 141003P00100000 P 10/03/14 100.0 1.46 1.70
GILD 141003P00101000 P 10/03/14 101.0 1.78 2.03
GILD 141003P00102000 P 10/03/14 102.0 2.14 2.33
GILD 141003P00103000 P 10/03/14 103.0 2.56 2.87
GILD 141003P00104000 P 10/03/14 104.0 3.00 3.25
GILD 141003P00105000 P 10/03/14 105.0 3.20 3.80
GILD 141003P00106000 P 10/03/14 106.0 4.10 4.60
GILD 141003P00107000 P 10/03/14 107.0 4.70 5.25
GILD 141003P00108000 P 10/03/14 108.0 5.40 6.00
GILD 141003P00109000 P 10/03/14 109.0 6.10 6.80
GILD 141003P00110000 P 10/03/14 110.0 6.90 7.30
GILD 141003P00111000 P 10/03/14 111.0 7.15 9.85
GILD 141003P00112000 P 10/03/14 112.0 7.30 10.50
GILD 141003P00113000 P 10/03/14 113.0 8.20 11.50
GILD 141003P00114000 P 10/03/14 114.0 9.15 12.40
GILD 141003P00115000 P 10/03/14 115.0 10.05 13.45
GILD 141003P00116000 P 10/03/14 116.0 11.05 14.15
GILD 141003P00120000 P 10/03/14 120.0 15.00 18.10
GILD 141003P00121000 P 10/03/14 121.0 16.05 19.00
GILD 141003P00122000 P 10/03/14 122.0 17.05 19.90
GILD 141003P00123000 P 10/03/14 123.0 18.05 21.00
GILD 141003P00124000 P 10/03/14 124.0 19.10 22.00
GILD 141003P00125000 P 10/03/14 125.0 20.10 22.75
GILD 141003P00126000 P 10/03/14 126.0 21.15 23.75
GILD 141003P00127000 P 10/03/14 127.0 22.20 24.75
GILD 141003P00128000 P 10/03/14 128.0 23.20 25.75
GILD 141003P00129000 P 10/03/14 129.0 24.25 26.75
GILD 141003P00130000 P 10/03/14 130.0 25.25 27.70
GILD 141003P00131000 P 10/03/14 131.0 26.30 28.60
GILD 141003P00132000 P 10/03/14 132.0 27.30 29.50
GILD 141003P00133000 P 10/03/14 133.0 28.30 30.50
GILD 141003P00134000 P 10/03/14 134.0 29.30 31.45
GILD 141003P00135000 P 10/03/14 135.0 30.30 32.40
GILD 141010C00087000 C 10/10/14 87.0 15.40 18.05
GILD 141010C00088000 C 10/10/14 88.0 14.35 17.55
GILD 141010C00089000 C 10/10/14 89.0 13.40 16.60
GILD 141010C00090000 C 10/10/14 90.0 12.45 15.65
GILD 141010C00091000 C 10/10/14 91.0 11.50 14.25
GILD 141010C00092000 C 10/10/14 92.0 10.60 13.30
GILD 141010C00093000 C 10/10/14 93.0 9.85 13.05
GILD 141010C00094000 C 10/10/14 94.0 9.15 11.90
GILD 141010C00095000 C 10/10/14 95.0 9.65 10.50
GILD 141010C00096000 C 10/10/14 96.0 8.90 9.80
GILD 141010C00097000 C 10/10/14 97.0 7.80 9.00
GILD 141010C00098000 C 10/10/14 98.0 7.10 8.25
GILD 141010C00099000 C 10/10/14 99.0 6.50 7.50
GILD 141010C00100000 C 10/10/14 100.0 5.95 6.60
GILD 141010C00101000 C 10/10/14 101.0 5.25 6.20
GILD 141010C00102000 C 10/10/14 102.0 4.55 5.10
GILD 141010C00103000 C 10/10/14 103.0 4.20 4.50
GILD 141010C00104000 C 10/10/14 104.0 3.55 3.95
GILD 141010C00105000 C 10/10/14 105.0 3.25 3.50
GILD 141010C00106000 C 10/10/14 106.0 2.81 3.10
GILD 141010C00107000 C 10/10/14 107.0 2.37 2.68
GILD 141010C00108000 C 10/10/14 108.0 2.03 2.44
GILD 141010C00109000 C 10/10/14 109.0 1.82 2.19
GILD 141010C00110000 C 10/10/14 110.0 1.48 1.75
GILD 141010C00111000 C 10/10/14 111.0 1.30 1.50
GILD 141010C00112000 C 10/10/14 112.0 1.13 1.36
GILD 141010C00113000 C 10/10/14 113.0 0.89 1.11
GILD 141010C00114000 C 10/10/14 114.0 0.62 0.95
GILD 141010C00115000 C 10/10/14 115.0 0.55 0.88
GILD 141010C00116000 C 10/10/14 116.0 0.45 0.79
GILD 141010C00117000 C 10/10/14 117.0 0.38 0.66
GILD 141010C00118000 C 10/10/14 118.0 0.34 0.55
GILD 141010C00119000 C 10/10/14 119.0 0.28 0.50
GILD 141010C00120000 C 10/10/14 120.0 0.25 0.41
GILD 141010C00121000 C 10/10/14 121.0 0.22 0.36
GILD 141010C00122000 C 10/10/14 122.0 0.18 0.31
GILD 141010C00123000 C 10/10/14 123.0 0.14 0.27
GILD 141010C00124000 C 10/10/14 124.0 0.10 0.24
GILD 141010C00125000 C 10/10/14 125.0 0.07 0.21
GILD 141010C00126000 C 10/10/14 126.0 0.04 0.19
GILD 141010C00127000 C 10/10/14 127.0 0.02 0.18
GILD 141010C00128000 C 10/10/14 128.0 0.04 0.17
GILD 141010C00129000 C 10/10/14 129.0 0.03 0.16
GILD 141010C00130000 C 10/10/14 130.0 0.03 0.16
GILD 141010C00131000 C 10/10/14 131.0 0.03 0.16
GILD 141010C00132000 C 10/10/14 132.0 0.01 0.17
GILD 141010C00133000 C 10/10/14 133.0 0.01 0.17
GILD 141010C00134000 C 10/10/14 134.0 0.00 0.17
GILD 141010C00135000 C 10/10/14 135.0 0.00 0.16
GILD 141010P00087000 P 10/10/14 87.0 0.17 0.42
GILD 141010P00088000 P 10/10/14 88.0 0.19 0.48
GILD 141010P00089000 P 10/10/14 89.0 0.25 0.58
GILD 141010P00090000 P 10/10/14 90.0 0.29 0.66
GILD 141010P00091000 P 10/10/14 91.0 0.37 0.77
GILD 141010P00092000 P 10/10/14 92.0 0.46 0.90
GILD 141010P00093000 P 10/10/14 93.0 0.64 0.93
GILD 141010P00094000 P 10/10/14 94.0 0.75 0.96
GILD 141010P00095000 P 10/10/14 95.0 0.93 1.14
GILD 141010P00096000 P 10/10/14 96.0 1.10 1.51
GILD 141010P00097000 P 10/10/14 97.0 1.34 1.58
GILD 141010P00098000 P 10/10/14 98.0 1.57 1.78
GILD 141010P00099000 P 10/10/14 99.0 1.86 2.11
GILD 141010P00100000 P 10/10/14 100.0 2.19 2.47
GILD 141010P00101000 P 10/10/14 101.0 2.51 2.84
GILD 141010P00102000 P 10/10/14 102.0 2.92 3.15
GILD 141010P00103000 P 10/10/14 103.0 3.30 3.60
GILD 141010P00104000 P 10/10/14 104.0 3.65 4.15
GILD 141010P00105000 P 10/10/14 105.0 4.15 4.80
GILD 141010P00106000 P 10/10/14 106.0 4.85 5.35
GILD 141010P00107000 P 10/10/14 107.0 5.50 6.00
GILD 141010P00108000 P 10/10/14 108.0 5.75 7.40
GILD 141010P00109000 P 10/10/14 109.0 6.85 7.50
GILD 141010P00110000 P 10/10/14 110.0 7.05 8.20
GILD 141010P00111000 P 10/10/14 111.0 7.05 9.85
GILD 141010P00112000 P 10/10/14 112.0 8.10 10.65
GILD 141010P00113000 P 10/10/14 113.0 8.85 11.40
GILD 141010P00114000 P 10/10/14 114.0 9.55 12.65
GILD 141010P00115000 P 10/10/14 115.0 10.45 13.75
GILD 141010P00116000 P 10/10/14 116.0 11.40 14.85
GILD 141010P00117000 P 10/10/14 117.0 12.30 15.50
GILD 141010P00118000 P 10/10/14 118.0 13.25 16.50
GILD 141010P00119000 P 10/10/14 119.0 14.20 17.30
GILD 141010P00120000 P 10/10/14 120.0 15.15 18.25
GILD 141010P00121000 P 10/10/14 121.0 16.15 19.30
GILD 141010P00122000 P 10/10/14 122.0 17.05 20.25
GILD 141010P00123000 P 10/10/14 123.0 18.05 21.15
GILD 141010P00124000 P 10/10/14 124.0 19.05 22.10
GILD 141010P00125000 P 10/10/14 125.0 20.15 23.15
GILD 141010P00126000 P 10/10/14 126.0 21.00 24.15
GILD 141010P00127000 P 10/10/14 127.0 22.00 25.05
GILD 141010P00128000 P 10/10/14 128.0 23.00 26.00
GILD 141010P00129000 P 10/10/14 129.0 23.95 26.95
GILD 141010P00130000 P 10/10/14 130.0 25.00 27.90
GILD 141010P00131000 P 10/10/14 131.0 26.05 29.00
GILD 141010P00132000 P 10/10/14 132.0 27.05 30.00
GILD 141010P00133000 P 10/10/14 133.0 28.10 31.00
GILD 141010P00134000 P 10/10/14 134.0 29.10 31.75
GILD 141010P00135000 P 10/10/14 135.0 30.15 32.75
GILD 141018C00060000 C 10/18/14 60.0 42.15 44.95
GILD 141018C00065000 C 10/18/14 65.0 37.25 40.15
GILD 141018C00070000 C 10/18/14 70.0 32.20 35.30
GILD 141018C00075000 C 10/18/14 75.0 27.20 30.30
GILD 141018C00080000 C 10/18/14 80.0 22.20 24.95
GILD 141018C00082500 C 10/18/14 82.5 19.75 22.50
GILD 141018C00085000 C 10/18/14 85.0 17.45 20.00
GILD 141018C00087500 C 10/18/14 87.5 15.35 17.70
GILD 141018C00090000 C 10/18/14 90.0 14.00 15.25
GILD 141018C00092500 C 10/18/14 92.5 11.80 12.75
GILD 141018C00095000 C 10/18/14 95.0 9.75 10.40
GILD 141018C00097500 C 10/18/14 97.5 8.05 8.50
GILD 141018C00100000 C 10/18/14 100.0 6.40 6.70
GILD 141018C00105000 C 10/18/14 105.0 3.70 3.80
GILD 141018C00110000 C 10/18/14 110.0 1.91 2.00
GILD 141018C00115000 C 10/18/14 115.0 0.93 1.02
GILD 141018C00120000 C 10/18/14 120.0 0.44 0.55
GILD 141018C00125000 C 10/18/14 125.0 0.25 0.31
GILD 141018C00130000 C 10/18/14 130.0 0.12 0.20
GILD 141018C00135000 C 10/18/14 135.0 0.07 0.16
GILD 141018C00140000 C 10/18/14 140.0 0.04 0.14
GILD 141018C00145000 C 10/18/14 145.0 0.02 0.14
GILD 141018C00150000 C 10/18/14 150.0 0.02 0.14
GILD 141018P00060000 P 10/18/14 60.0 0.01 0.08
GILD 141018P00065000 P 10/18/14 65.0 0.02 0.10
GILD 141018P00070000 P 10/18/14 70.0 0.03 0.13
GILD 141018P00075000 P 10/18/14 75.0 0.01 0.16
GILD 141018P00080000 P 10/18/14 80.0 0.12 0.20
GILD 141018P00082500 P 10/18/14 82.5 0.17 0.26
GILD 141018P00085000 P 10/18/14 85.0 0.23 0.34
GILD 141018P00087500 P 10/18/14 87.5 0.36 0.46
GILD 141018P00090000 P 10/18/14 90.0 0.54 0.66
GILD 141018P00092500 P 10/18/14 92.5 0.80 0.96
GILD 141018P00095000 P 10/18/14 95.0 1.19 1.33
GILD 141018P00097500 P 10/18/14 97.5 1.79 1.93
GILD 141018P00100000 P 10/18/14 100.0 2.56 2.71
GILD 141018P00105000 P 10/18/14 105.0 4.75 5.00
GILD 141018P00110000 P 10/18/14 110.0 7.55 8.65
GILD 141018P00115000 P 10/18/14 115.0 10.55 14.10
GILD 141018P00120000 P 10/18/14 120.0 15.15 18.55
GILD 141018P00125000 P 10/18/14 125.0 20.00 23.25
GILD 141018P00130000 P 10/18/14 130.0 25.00 28.10
GILD 141018P00135000 P 10/18/14 135.0 29.95 33.00
GILD 141018P00140000 P 10/18/14 140.0 35.10 37.75
GILD 141018P00145000 P 10/18/14 145.0 40.20 42.75
GILD 141018P00150000 P 10/18/14 150.0 45.30 47.45
GILD 141024C00094000 C 10/24/14 94.0 9.45 12.75
GILD 141024C00095000 C 10/24/14 95.0 9.25 11.95
GILD 141024C00096000 C 10/24/14 96.0 7.80 11.25
GILD 141024C00097000 C 10/24/14 97.0 7.30 9.95
GILD 141024C00098000 C 10/24/14 98.0 6.70 9.35
GILD 141024C00099000 C 10/24/14 99.0 6.60 8.70
GILD 141024C00100000 C 10/24/14 100.0 6.40 7.75
GILD 141024C00101000 C 10/24/14 101.0 5.05 6.90
GILD 141024C00102000 C 10/24/14 102.0 4.45 6.25
GILD 141024C00103000 C 10/24/14 103.0 4.85 5.40
GILD 141024C00104000 C 10/24/14 104.0 4.30 4.85
GILD 141024C00105000 C 10/24/14 105.0 4.05 4.40
GILD 141024C00106000 C 10/24/14 106.0 3.00 4.20
GILD 141024C00107000 C 10/24/14 107.0 2.61 4.25
GILD 141024C00108000 C 10/24/14 108.0 2.38 3.40
GILD 141024C00109000 C 10/24/14 109.0 2.04 3.15
GILD 141024C00110000 C 10/24/14 110.0 2.10 2.40
GILD 141024C00111000 C 10/24/14 111.0 1.58 2.40
GILD 141024C00112000 C 10/24/14 112.0 1.63 2.06
GILD 141024C00113000 C 10/24/14 113.0 1.20 2.15
GILD 141024C00114000 C 10/24/14 114.0 1.32 1.67
GILD 141024C00115000 C 10/24/14 115.0 1.17 1.41
GILD 141024C00116000 C 10/24/14 116.0 0.77 1.32
GILD 141024C00117000 C 10/24/14 117.0 0.69 1.39
GILD 141024C00118000 C 10/24/14 118.0 0.60 1.24
GILD 141024C00119000 C 10/24/14 119.0 0.50 1.07
GILD 141024C00120000 C 10/24/14 120.0 0.42 0.84
GILD 141024C00121000 C 10/24/14 121.0 0.36 0.71
GILD 141024C00122000 C 10/24/14 122.0 0.32 0.59
GILD 141024C00123000 C 10/24/14 123.0 0.28 0.51
GILD 141024C00124000 C 10/24/14 124.0 0.25 0.44
GILD 141024P00094000 P 10/24/14 94.0 1.01 1.78
GILD 141024P00095000 P 10/24/14 95.0 1.27 2.02
GILD 141024P00096000 P 10/24/14 96.0 1.45 2.37
GILD 141024P00097000 P 10/24/14 97.0 1.64 2.68
GILD 141024P00098000 P 10/24/14 98.0 1.88 3.10
GILD 141024P00099000 P 10/24/14 99.0 2.36 3.45
GILD 141024P00100000 P 10/24/14 100.0 2.67 3.50
GILD 141024P00101000 P 10/24/14 101.0 2.79 4.40
GILD 141024P00102000 P 10/24/14 102.0 3.25 4.00
GILD 141024P00103000 P 10/24/14 103.0 3.85 4.45
GILD 141024P00104000 P 10/24/14 104.0 4.50 4.95
GILD 141024P00105000 P 10/24/14 105.0 5.00 5.50
GILD 141024P00106000 P 10/24/14 106.0 5.20 7.30
GILD 141024P00107000 P 10/24/14 107.0 5.35 7.90
GILD 141024P00108000 P 10/24/14 108.0 6.65 8.65
GILD 141024P00109000 P 10/24/14 109.0 7.25 9.40
GILD 141024P00110000 P 10/24/14 110.0 7.35 10.45
GILD 141024P00111000 P 10/24/14 111.0 7.70 11.20
GILD 141024P00112000 P 10/24/14 112.0 8.45 11.90
GILD 141024P00113000 P 10/24/14 113.0 9.25 12.75
GILD 141024P00114000 P 10/24/14 114.0 10.00 13.45
GILD 141024P00115000 P 10/24/14 115.0 10.85 14.25
GILD 141024P00116000 P 10/24/14 116.0 11.75 15.10
GILD 141024P00117000 P 10/24/14 117.0 12.60 15.95
GILD 141024P00118000 P 10/24/14 118.0 13.65 16.80
GILD 141024P00119000 P 10/24/14 119.0 14.55 17.70
GILD 141024P00120000 P 10/24/14 120.0 15.45 18.60
GILD 141024P00121000 P 10/24/14 121.0 16.40 19.50
GILD 141024P00122000 P 10/24/14 122.0 17.30 20.45
GILD 141024P00123000 P 10/24/14 123.0 18.25 21.40
GILD 141024P00124000 P 10/24/14 124.0 19.20 22.35
GILD 141031C00094000 C 10/31/14 94.0 9.80 13.10
GILD 141031C00095000 C 10/31/14 95.0 9.40 12.40
GILD 141031C00096000 C 10/31/14 96.0 8.35 11.65
GILD 141031C00097000 C 10/31/14 97.0 7.95 10.20
GILD 141031C00098000 C 10/31/14 98.0 7.85 9.90
GILD 141031C00099000 C 10/31/14 99.0 7.05 9.00
GILD 141031C00100000 C 10/31/14 100.0 6.25 8.15
GILD 141031C00101000 C 10/31/14 101.0 5.70 7.55
GILD 141031C00102000 C 10/31/14 102.0 5.50 6.95
GILD 141031C00103000 C 10/31/14 103.0 5.50 6.00
GILD 141031C00104000 C 10/31/14 104.0 5.00 5.50
GILD 141031C00105000 C 10/31/14 105.0 4.60 5.10
GILD 141031C00106000 C 10/31/14 106.0 3.85 4.75
GILD 141031C00107000 C 10/31/14 107.0 3.10 4.45
GILD 141031C00108000 C 10/31/14 108.0 2.86 4.60
GILD 141031C00109000 C 10/31/14 109.0 2.56 4.25
GILD 141031C00110000 C 10/31/14 110.0 2.42 3.65
GILD 141031C00111000 C 10/31/14 111.0 2.04 3.50
GILD 141031C00112000 C 10/31/14 112.0 1.85 3.10
GILD 141031C00113000 C 10/31/14 113.0 1.84 2.49
GILD 141031C00114000 C 10/31/14 114.0 1.52 2.63
GILD 141031C00115000 C 10/31/14 115.0 1.30 2.28
GILD 141031C00116000 C 10/31/14 116.0 1.19 2.12
GILD 141031C00117000 C 10/31/14 117.0 1.03 1.80
GILD 141031C00118000 C 10/31/14 118.0 0.94 1.68
GILD 141031C00119000 C 10/31/14 119.0 0.82 1.53
GILD 141031C00120000 C 10/31/14 120.0 0.71 1.37
GILD 141031C00121000 C 10/31/14 121.0 0.63 1.18
GILD 141031C00122000 C 10/31/14 122.0 0.56 0.97
GILD 141031C00123000 C 10/31/14 123.0 0.53 0.84
GILD 141031P00094000 P 10/31/14 94.0 1.51 2.32
GILD 141031P00095000 P 10/31/14 95.0 1.67 2.61
GILD 141031P00096000 P 10/31/14 96.0 1.92 2.94
GILD 141031P00097000 P 10/31/14 97.0 2.20 3.30
GILD 141031P00098000 P 10/31/14 98.0 2.44 3.70
GILD 141031P00099000 P 10/31/14 99.0 2.73 4.10
GILD 141031P00100000 P 10/31/14 100.0 3.00 4.55
GILD 141031P00101000 P 10/31/14 101.0 3.60 5.00
GILD 141031P00102000 P 10/31/14 102.0 4.10 4.60
GILD 141031P00103000 P 10/31/14 103.0 4.55 5.10
GILD 141031P00104000 P 10/31/14 104.0 5.10 5.65
GILD 141031P00105000 P 10/31/14 105.0 5.75 6.20
GILD 141031P00106000 P 10/31/14 106.0 6.15 7.90
GILD 141031P00107000 P 10/31/14 107.0 6.45 8.55
GILD 141031P00108000 P 10/31/14 108.0 6.75 9.25
GILD 141031P00109000 P 10/31/14 109.0 7.85 9.95
GILD 141031P00110000 P 10/31/14 110.0 8.50 10.70
GILD 141031P00111000 P 10/31/14 111.0 9.10 11.60
GILD 141031P00112000 P 10/31/14 112.0 9.30 12.55
GILD 141031P00113000 P 10/31/14 113.0 9.90 13.35
GILD 141031P00114000 P 10/31/14 114.0 10.70 14.15
GILD 141031P00115000 P 10/31/14 115.0 11.40 14.90
GILD 141031P00116000 P 10/31/14 116.0 12.35 15.60
GILD 141031P00117000 P 10/31/14 117.0 13.20 16.45
GILD 141031P00118000 P 10/31/14 118.0 14.05 17.25
GILD 141031P00119000 P 10/31/14 119.0 14.90 18.10
GILD 141031P00120000 P 10/31/14 120.0 15.80 19.00
GILD 141031P00121000 P 10/31/14 121.0 16.70 19.90
GILD 141031P00122000 P 10/31/14 122.0 17.60 20.80
GILD 141031P00123000 P 10/31/14 123.0 18.50 21.70
GILD 141122C00035000 C 11/22/14 35.0 67.10 70.60
GILD 141122C00040000 C 11/22/14 40.0 62.25 65.25
GILD 141122C00045000 C 11/22/14 45.0 57.25 60.05
GILD 141122C00050000 C 11/22/14 50.0 52.10 55.10
GILD 141122C00055000 C 11/22/14 55.0 47.15 50.25
GILD 141122C00057500 C 11/22/14 57.5 44.75 47.80
GILD 141122C00060000 C 11/22/14 60.0 42.20 44.85
GILD 141122C00062500 C 11/22/14 62.5 39.75 42.85
GILD 141122C00065000 C 11/22/14 65.0 37.30 40.35
GILD 141122C00067500 C 11/22/14 67.5 34.85 37.90
GILD 141122C00070000 C 11/22/14 70.0 32.70 34.95
GILD 141122C00072500 C 11/22/14 72.5 29.90 33.00
GILD 141122C00075000 C 11/22/14 75.0 27.80 30.00
GILD 141122C00077500 C 11/22/14 77.5 25.00 28.15
GILD 141122C00080000 C 11/22/14 80.0 22.70 25.40
GILD 141122C00082500 C 11/22/14 82.5 20.35 22.90
GILD 141122C00085000 C 11/22/14 85.0 19.25 20.45
GILD 141122C00087500 C 11/22/14 87.5 17.15 18.40
GILD 141122C00090000 C 11/22/14 90.0 14.85 16.25
GILD 141122C00092500 C 11/22/14 92.5 12.40 15.10
GILD 141122C00095000 C 11/22/14 95.0 11.35 12.45
GILD 141122C00097500 C 11/22/14 97.5 9.60 10.20
GILD 141122C00100000 C 11/22/14 100.0 8.05 8.50
GILD 141122C00105000 C 11/22/14 105.0 5.65 5.95
GILD 141122C00110000 C 11/22/14 110.0 3.75 3.95
GILD 141122C00115000 C 11/22/14 115.0 2.36 2.56
GILD 141122C00120000 C 11/22/14 120.0 1.42 1.69
GILD 141122C00125000 C 11/22/14 125.0 0.88 1.11
GILD 141122C00130000 C 11/22/14 130.0 0.51 0.69
GILD 141122C00135000 C 11/22/14 135.0 0.28 0.49
GILD 141122C00140000 C 11/22/14 140.0 0.14 0.31
GILD 141122C00145000 C 11/22/14 145.0 0.08 0.24
GILD 141122C00150000 C 11/22/14 150.0 0.02 0.22
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.04
GILD 141122P00040000 P 11/22/14 40.0 0.00 0.06
GILD 141122P00045000 P 11/22/14 45.0 0.00 0.07
GILD 141122P00050000 P 11/22/14 50.0 0.01 0.10
GILD 141122P00055000 P 11/22/14 55.0 0.04 0.23
GILD 141122P00057500 P 11/22/14 57.5 0.01 0.25
GILD 141122P00060000 P 11/22/14 60.0 0.05 0.24
GILD 141122P00062500 P 11/22/14 62.5 0.07 0.25
GILD 141122P00065000 P 11/22/14 65.0 0.06 0.20
GILD 141122P00067500 P 11/22/14 67.5 0.05 0.25
GILD 141122P00070000 P 11/22/14 70.0 0.15 0.29
GILD 141122P00072500 P 11/22/14 72.5 0.16 0.38
GILD 141122P00075000 P 11/22/14 75.0 0.29 0.42
GILD 141122P00077500 P 11/22/14 77.5 0.34 0.48
GILD 141122P00080000 P 11/22/14 80.0 0.47 0.64
GILD 141122P00082500 P 11/22/14 82.5 0.63 0.78
GILD 141122P00085000 P 11/22/14 85.0 0.81 0.97
GILD 141122P00087500 P 11/22/14 87.5 1.08 1.27
GILD 141122P00090000 P 11/22/14 90.0 1.48 1.72
GILD 141122P00092500 P 11/22/14 92.5 2.00 2.25
GILD 141122P00095000 P 11/22/14 95.0 2.63 2.92
GILD 141122P00097500 P 11/22/14 97.5 3.35 4.10
GILD 141122P00100000 P 11/22/14 100.0 4.35 4.65
GILD 141122P00105000 P 11/22/14 105.0 6.75 7.10
GILD 141122P00110000 P 11/22/14 110.0 9.50 10.35
GILD 141122P00115000 P 11/22/14 115.0 13.25 15.55
GILD 141122P00120000 P 11/22/14 120.0 16.10 19.65
GILD 141122P00125000 P 11/22/14 125.0 20.55 24.00
GILD 141122P00130000 P 11/22/14 130.0 25.30 28.55
GILD 141122P00135000 P 11/22/14 135.0 30.10 33.00
GILD 141122P00140000 P 11/22/14 140.0 34.95 38.05
GILD 141122P00145000 P 11/22/14 145.0 39.95 43.10
GILD 141122P00150000 P 11/22/14 150.0 45.00 48.05
GILD 150117C00020000 C 01/17/15 20.0 82.45 85.55
GILD 150117C00022500 C 01/17/15 22.5 79.65 83.15
GILD 150117C00025000 C 01/17/15 25.0 77.15 80.35
GILD 150117C00027500 C 01/17/15 27.5 74.65 78.00
GILD 150117C00030000 C 01/17/15 30.0 72.60 75.65
GILD 150117C00031250 C 01/17/15 31.3 70.95 74.20
GILD 150117C00032500 C 01/17/15 32.5 69.75 73.15
GILD 150117C00033750 C 01/17/15 33.8 68.50 71.85
GILD 150117C00035000 C 01/17/15 35.0 67.20 70.60
GILD 150117C00036250 C 01/17/15 36.3 65.85 69.35
GILD 150117C00037500 C 01/17/15 37.5 64.75 68.10
GILD 150117C00038750 C 01/17/15 38.8 63.45 66.75
GILD 150117C00040000 C 01/17/15 40.0 62.10 65.45
GILD 150117C00041250 C 01/17/15 41.3 61.00 64.35
GILD 150117C00042500 C 01/17/15 42.5 59.70 63.10
GILD 150117C00043750 C 01/17/15 43.8 58.50 61.70
GILD 150117C00045000 C 01/17/15 45.0 57.30 60.35
GILD 150117C00047500 C 01/17/15 47.5 56.15 57.35
GILD 150117C00050000 C 01/17/15 50.0 52.20 54.80
GILD 150117C00052500 C 01/17/15 52.5 49.85 52.85
GILD 150117C00055000 C 01/17/15 55.0 47.35 50.35
GILD 150117C00057500 C 01/17/15 57.5 44.80 47.90
GILD 150117C00060000 C 01/17/15 60.0 43.50 44.45
GILD 150117C00062500 C 01/17/15 62.5 39.95 42.60
GILD 150117C00065000 C 01/17/15 65.0 37.55 39.50
GILD 150117C00067500 C 01/17/15 67.5 35.05 38.20
GILD 150117C00070000 C 01/17/15 70.0 33.60 35.15
GILD 150117C00072500 C 01/17/15 72.5 30.75 33.00
GILD 150117C00075000 C 01/17/15 75.0 27.90 30.45
GILD 150117C00077500 C 01/17/15 77.5 25.70 28.10
GILD 150117C00080000 C 01/17/15 80.0 24.45 25.50
GILD 150117C00082500 C 01/17/15 82.5 22.30 23.75
GILD 150117C00085000 C 01/17/15 85.0 20.20 21.00
GILD 150117C00087500 C 01/17/15 87.5 18.25 19.45
GILD 150117C00090000 C 01/17/15 90.0 16.60 17.05
GILD 150117C00092500 C 01/17/15 92.5 14.55 15.20
GILD 150117C00095000 C 01/17/15 95.0 13.05 13.60
GILD 150117C00097500 C 01/17/15 97.5 11.50 11.90
GILD 150117C00100000 C 01/17/15 100.0 10.05 10.45
GILD 150117C00105000 C 01/17/15 105.0 7.55 7.85
GILD 150117C00110000 C 01/17/15 110.0 5.55 5.80
GILD 150117C00115000 C 01/17/15 115.0 3.95 4.20
GILD 150117C00120000 C 01/17/15 120.0 2.72 3.00
GILD 150117C00125000 C 01/17/15 125.0 1.81 2.12
GILD 150117C00130000 C 01/17/15 130.0 1.27 1.54
GILD 150117C00135000 C 01/17/15 135.0 0.85 1.19
GILD 150117C00140000 C 01/17/15 140.0 0.60 0.84
GILD 150117C00145000 C 01/17/15 145.0 0.39 0.61
GILD 150117C00150000 C 01/17/15 150.0 0.31 0.44
GILD 150117C00155000 C 01/17/15 155.0 0.28 0.41
GILD 150117C00160000 C 01/17/15 160.0 0.13 0.34
GILD 150117P00020000 P 01/17/15 20.0 0.00 0.02
GILD 150117P00022500 P 01/17/15 22.5 0.00 0.03
GILD 150117P00025000 P 01/17/15 25.0 0.01 0.06
GILD 150117P00027500 P 01/17/15 27.5 0.01 0.05
GILD 150117P00030000 P 01/17/15 30.0 0.01 0.05
GILD 150117P00031250 P 01/17/15 31.3 0.01 0.05
GILD 150117P00032500 P 01/17/15 32.5 0.01 0.05
GILD 150117P00033750 P 01/17/15 33.8 0.01 0.07
GILD 150117P00035000 P 01/17/15 35.0 0.01 0.05
GILD 150117P00036250 P 01/17/15 36.3 0.00 0.14
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.14
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.05
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.06
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.07
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.09
GILD 150117P00043750 P 01/17/15 43.8 0.00 0.12
GILD 150117P00045000 P 01/17/15 45.0 0.00 0.14
GILD 150117P00047500 P 01/17/15 47.5 0.01 0.10
GILD 150117P00050000 P 01/17/15 50.0 0.04 0.21
GILD 150117P00052500 P 01/17/15 52.5 0.04 0.25
GILD 150117P00055000 P 01/17/15 55.0 0.05 0.25
GILD 150117P00057500 P 01/17/15 57.5 0.06 0.32
GILD 150117P00060000 P 01/17/15 60.0 0.15 0.36
GILD 150117P00062500 P 01/17/15 62.5 0.13 0.38
GILD 150117P00065000 P 01/17/15 65.0 0.24 0.46
GILD 150117P00067500 P 01/17/15 67.5 0.30 0.50
GILD 150117P00070000 P 01/17/15 70.0 0.37 0.56
GILD 150117P00072500 P 01/17/15 72.5 0.38 0.66
GILD 150117P00075000 P 01/17/15 75.0 0.62 0.81
GILD 150117P00077500 P 01/17/15 77.5 0.75 1.02
GILD 150117P00080000 P 01/17/15 80.0 0.96 1.29
GILD 150117P00082500 P 01/17/15 82.5 1.30 1.59
GILD 150117P00085000 P 01/17/15 85.0 1.61 1.89
GILD 150117P00087500 P 01/17/15 87.5 1.99 2.44
GILD 150117P00090000 P 01/17/15 90.0 2.64 2.95
GILD 150117P00092500 P 01/17/15 92.5 3.35 3.65
GILD 150117P00095000 P 01/17/15 95.0 4.15 4.45
GILD 150117P00097500 P 01/17/15 97.5 5.05 5.35
GILD 150117P00100000 P 01/17/15 100.0 6.10 6.45
GILD 150117P00105000 P 01/17/15 105.0 8.55 8.90
GILD 150117P00110000 P 01/17/15 110.0 11.55 11.80
GILD 150117P00115000 P 01/17/15 115.0 14.85 15.25
GILD 150117P00120000 P 01/17/15 120.0 17.50 20.45
GILD 150117P00125000 P 01/17/15 125.0 21.55 24.90
GILD 150117P00130000 P 01/17/15 130.0 26.00 29.20
GILD 150117P00135000 P 01/17/15 135.0 30.65 33.95
GILD 150117P00140000 P 01/17/15 140.0 35.40 38.60
GILD 150117P00145000 P 01/17/15 145.0 40.25 43.30
GILD 150117P00150000 P 01/17/15 150.0 45.15 48.25
GILD 150117P00155000 P 01/17/15 155.0 50.05 53.15
GILD 150117P00160000 P 01/17/15 160.0 55.00 58.10
GILD 150220C00045000 C 02/20/15 45.0 57.30 60.40
GILD 150220C00050000 C 02/20/15 50.0 52.35 55.45
GILD 150220C00055000 C 02/20/15 55.0 47.45 50.50
GILD 150220C00060000 C 02/20/15 60.0 42.55 45.60
GILD 150220C00065000 C 02/20/15 65.0 37.70 39.50
GILD 150220C00070000 C 02/20/15 70.0 32.85 35.70
GILD 150220C00072500 C 02/20/15 72.5 30.55 33.25
GILD 150220C00075000 C 02/20/15 75.0 28.25 31.40
GILD 150220C00077500 C 02/20/15 77.5 26.05 29.20
GILD 150220C00080000 C 02/20/15 80.0 24.80 27.00
GILD 150220C00082500 C 02/20/15 82.5 21.75 25.00
GILD 150220C00085000 C 02/20/15 85.0 21.00 22.50
GILD 150220C00087500 C 02/20/15 87.5 17.70 21.10
GILD 150220C00090000 C 02/20/15 90.0 17.40 18.45
GILD 150220C00092500 C 02/20/15 92.5 15.00 16.75
GILD 150220C00095000 C 02/20/15 95.0 14.10 15.00
GILD 150220C00097500 C 02/20/15 97.5 12.00 13.45
GILD 150220C00100000 C 02/20/15 100.0 11.30 11.80
GILD 150220C00105000 C 02/20/15 105.0 8.75 9.15
GILD 150220C00110000 C 02/20/15 110.0 6.65 7.10
GILD 150220C00115000 C 02/20/15 115.0 5.10 5.50
GILD 150220C00120000 C 02/20/15 120.0 3.75 4.20
GILD 150220C00125000 C 02/20/15 125.0 2.80 3.05
GILD 150220C00130000 C 02/20/15 130.0 1.86 2.24
GILD 150220C00135000 C 02/20/15 135.0 1.50 1.70
GILD 150220C00140000 C 02/20/15 140.0 1.07 1.28
GILD 150220C00145000 C 02/20/15 145.0 0.74 0.95
GILD 150220C00150000 C 02/20/15 150.0 0.53 0.86
GILD 150220C00155000 C 02/20/15 155.0 0.38 0.71
GILD 150220C00160000 C 02/20/15 160.0 0.29 0.57
GILD 150220P00045000 P 02/20/15 45.0 0.04 0.25
GILD 150220P00050000 P 02/20/15 50.0 0.01 0.25
GILD 150220P00055000 P 02/20/15 55.0 0.12 0.26
GILD 150220P00060000 P 02/20/15 60.0 0.23 0.47
GILD 150220P00065000 P 02/20/15 65.0 0.36 0.60
GILD 150220P00070000 P 02/20/15 70.0 0.56 0.82
GILD 150220P00072500 P 02/20/15 72.5 0.73 1.01
GILD 150220P00075000 P 02/20/15 75.0 0.92 1.23
GILD 150220P00077500 P 02/20/15 77.5 1.12 1.52
GILD 150220P00080000 P 02/20/15 80.0 1.41 1.81
GILD 150220P00082500 P 02/20/15 82.5 1.90 2.25
GILD 150220P00085000 P 02/20/15 85.0 2.30 2.79
GILD 150220P00087500 P 02/20/15 87.5 2.85 3.45
GILD 150220P00090000 P 02/20/15 90.0 3.50 4.10
GILD 150220P00092500 P 02/20/15 92.5 4.25 4.85
GILD 150220P00095000 P 02/20/15 95.0 5.10 5.50
GILD 150220P00097500 P 02/20/15 97.5 5.95 6.55
GILD 150220P00100000 P 02/20/15 100.0 7.05 7.50
GILD 150220P00105000 P 02/20/15 105.0 9.55 10.00
GILD 150220P00110000 P 02/20/15 110.0 12.25 13.05
GILD 150220P00115000 P 02/20/15 115.0 15.40 17.70
GILD 150220P00120000 P 02/20/15 120.0 18.25 21.95
GILD 150220P00125000 P 02/20/15 125.0 22.45 25.85
GILD 150220P00130000 P 02/20/15 130.0 26.70 30.10
GILD 150220P00135000 P 02/20/15 135.0 31.00 34.50
GILD 150220P00140000 P 02/20/15 140.0 35.75 39.00
GILD 150220P00145000 P 02/20/15 145.0 40.45 43.70
GILD 150220P00150000 P 02/20/15 150.0 45.25 48.45
GILD 150220P00155000 P 02/20/15 155.0 50.15 53.30
GILD 150220P00160000 P 02/20/15 160.0 55.05 58.20
GILD 160115C00035000 C 01/15/16 35.0 67.10 70.65
GILD 160115C00040000 C 01/15/16 40.0 62.75 65.90
GILD 160115C00045000 C 01/15/16 45.0 57.60 61.05
GILD 160115C00050000 C 01/15/16 50.0 53.50 57.15
GILD 160115C00055000 C 01/15/16 55.0 48.60 52.00
GILD 160115C00057500 C 01/15/16 57.5 46.40 49.80
GILD 160115C00060000 C 01/15/16 60.0 44.35 47.55
GILD 160115C00062500 C 01/15/16 62.5 42.10 45.55
GILD 160115C00065000 C 01/15/16 65.0 40.20 43.30
GILD 160115C00067500 C 01/15/16 67.5 38.70 41.50
GILD 160115C00070000 C 01/15/16 70.0 37.25 39.50
GILD 160115C00072500 C 01/15/16 72.5 33.65 37.65
GILD 160115C00075000 C 01/15/16 75.0 31.80 35.00
GILD 160115C00077500 C 01/15/16 77.5 30.05 32.70
GILD 160115C00080000 C 01/15/16 80.0 30.15 31.70
GILD 160115C00082500 C 01/15/16 82.5 28.15 29.90
GILD 160115C00085000 C 01/15/16 85.0 26.35 27.95
GILD 160115C00087500 C 01/15/16 87.5 24.20 26.50
GILD 160115C00090000 C 01/15/16 90.0 23.00 24.90
GILD 160115C00092500 C 01/15/16 92.5 20.45 23.50
GILD 160115C00095000 C 01/15/16 95.0 20.70 22.00
GILD 160115C00097500 C 01/15/16 97.5 17.80 21.05
GILD 160115C00100000 C 01/15/16 100.0 18.50 19.60
GILD 160115C00105000 C 01/15/16 105.0 16.10 17.15
GILD 160115C00110000 C 01/15/16 110.0 14.20 14.95
GILD 160115C00115000 C 01/15/16 115.0 12.40 13.15
GILD 160115C00120000 C 01/15/16 120.0 10.75 11.55
GILD 160115C00125000 C 01/15/16 125.0 9.15 9.75
GILD 160115C00130000 C 01/15/16 130.0 7.60 8.90
GILD 160115C00135000 C 01/15/16 135.0 7.00 7.55
GILD 160115C00140000 C 01/15/16 140.0 6.00 6.70
GILD 160115C00145000 C 01/15/16 145.0 5.00 6.05
GILD 160115C00150000 C 01/15/16 150.0 3.80 5.20
GILD 160115C00155000 C 01/15/16 155.0 4.20 4.95
GILD 160115C00160000 C 01/15/16 160.0 3.50 3.95
GILD 160115P00035000 P 01/15/16 35.0 0.15 0.40
GILD 160115P00040000 P 01/15/16 40.0 0.17 0.57
GILD 160115P00045000 P 01/15/16 45.0 0.55 0.91
GILD 160115P00050000 P 01/15/16 50.0 0.68 1.00
GILD 160115P00055000 P 01/15/16 55.0 1.03 1.30
GILD 160115P00057500 P 01/15/16 57.5 1.25 1.99
GILD 160115P00060000 P 01/15/16 60.0 1.53 2.08
GILD 160115P00062500 P 01/15/16 62.5 2.04 2.48
GILD 160115P00065000 P 01/15/16 65.0 2.37 2.60
GILD 160115P00067500 P 01/15/16 67.5 2.79 3.20
GILD 160115P00070000 P 01/15/16 70.0 3.20 3.70
GILD 160115P00072500 P 01/15/16 72.5 3.85 4.40
GILD 160115P00075000 P 01/15/16 75.0 4.45 4.95
GILD 160115P00077500 P 01/15/16 77.5 5.05 7.65
GILD 160115P00080000 P 01/15/16 80.0 5.75 6.45
GILD 160115P00082500 P 01/15/16 82.5 6.70 9.35
GILD 160115P00085000 P 01/15/16 85.0 7.40 8.10
GILD 160115P00087500 P 01/15/16 87.5 8.40 9.05
GILD 160115P00090000 P 01/15/16 90.0 7.80 10.20
GILD 160115P00092500 P 01/15/16 92.5 8.90 12.75
GILD 160115P00095000 P 01/15/16 95.0 10.25 12.30
GILD 160115P00097500 P 01/15/16 97.5 11.90 13.85
GILD 160115P00100000 P 01/15/16 100.0 14.00 14.75
GILD 160115P00105000 P 01/15/16 105.0 16.10 17.50
GILD 160115P00110000 P 01/15/16 110.0 18.70 20.35
GILD 160115P00115000 P 01/15/16 115.0 21.30 24.45
GILD 160115P00120000 P 01/15/16 120.0 25.25 27.90
GILD 160115P00125000 P 01/15/16 125.0 28.30 31.35
GILD 160115P00130000 P 01/15/16 130.0 32.05 36.15
GILD 160115P00135000 P 01/15/16 135.0 35.75 40.05
GILD 160115P00140000 P 01/15/16 140.0 40.10 44.15
GILD 160115P00145000 P 01/15/16 145.0 44.25 48.25
GILD 160115P00150000 P 01/15/16 150.0 48.55 52.55
GILD 160115P00155000 P 01/15/16 155.0 52.95 56.95
GILD 160115P00160000 P 01/15/16 160.0 57.30 61.10

OPRA data is delayed 15 minutes.