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 (2014-10-10)Premium Content

Gilead Sciences Inc (GILD)
As of Oct 24 2014 11:03AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 141031C00070000 C 10/31/14 70.0 38.40 41.15
GILD 141031C00075000 C 10/31/14 75.0 33.50 36.15
GILD 141031C00080000 C 10/31/14 80.0 28.50 31.15
GILD 141031C00085000 C 10/31/14 85.0 23.55 26.20
GILD 141031C00087500 C 10/31/14 87.5 21.05 23.75
GILD 141031C00090000 C 10/31/14 90.0 18.60 21.25
GILD 141031C00091000 C 10/31/14 91.0 17.60 20.30
GILD 141031C00092000 C 10/31/14 92.0 16.60 19.30
GILD 141031C00093000 C 10/31/14 93.0 15.65 18.45
GILD 141031C00094000 C 10/31/14 94.0 14.65 17.40
GILD 141031C00095000 C 10/31/14 95.0 13.65 16.45
GILD 141031C00096000 C 10/31/14 96.0 12.70 15.50
GILD 141031C00097000 C 10/31/14 97.0 11.75 14.50
GILD 141031C00098000 C 10/31/14 98.0 10.80 13.45
GILD 141031C00099000 C 10/31/14 99.0 9.80 12.60
GILD 141031C00100000 C 10/31/14 100.0 10.10 10.55
GILD 141031C00101000 C 10/31/14 101.0 9.05 9.75
GILD 141031C00102000 C 10/31/14 102.0 8.20 8.90
GILD 141031C00103000 C 10/31/14 103.0 7.30 7.90
GILD 141031C00104000 C 10/31/14 104.0 6.65 6.95
GILD 141031C00105000 C 10/31/14 105.0 5.85 6.15
GILD 141031C00106000 C 10/31/14 106.0 4.95 5.40
GILD 141031C00107000 C 10/31/14 107.0 4.30 4.80
GILD 141031C00108000 C 10/31/14 108.0 3.75 4.05
GILD 141031C00109000 C 10/31/14 109.0 3.30 3.45
GILD 141031C00110000 C 10/31/14 110.0 2.65 2.94
GILD 141031C00111000 C 10/31/14 111.0 2.15 2.45
GILD 141031C00112000 C 10/31/14 112.0 1.76 2.23
GILD 141031C00113000 C 10/31/14 113.0 1.43 1.62
GILD 141031C00114000 C 10/31/14 114.0 1.19 1.31
GILD 141031C00115000 C 10/31/14 115.0 0.91 1.05
GILD 141031C00116000 C 10/31/14 116.0 0.64 0.83
GILD 141031C00117000 C 10/31/14 117.0 0.46 0.66
GILD 141031C00118000 C 10/31/14 118.0 0.41 0.65
GILD 141031C00119000 C 10/31/14 119.0 0.15 0.62
GILD 141031C00120000 C 10/31/14 120.0 0.10 0.52
GILD 141031C00121000 C 10/31/14 121.0 0.01 0.37
GILD 141031C00122000 C 10/31/14 122.0 0.01 0.33
GILD 141031C00123000 C 10/31/14 123.0 0.02 0.22
GILD 141031C00124000 C 10/31/14 124.0 0.01 0.23
GILD 141031C00125000 C 10/31/14 125.0 0.00 0.22
GILD 141031C00126000 C 10/31/14 126.0 0.00 0.21
GILD 141031C00127000 C 10/31/14 127.0 0.00 0.21
GILD 141031C00130000 C 10/31/14 130.0 0.00 0.20
GILD 141031C00135000 C 10/31/14 135.0 0.00 0.20
GILD 141031P00070000 P 10/31/14 70.0 0.00 0.05
GILD 141031P00075000 P 10/31/14 75.0 0.00 0.05
GILD 141031P00080000 P 10/31/14 80.0 0.00 0.09
GILD 141031P00085000 P 10/31/14 85.0 0.00 0.16
GILD 141031P00087500 P 10/31/14 87.5 0.00 0.17
GILD 141031P00090000 P 10/31/14 90.0 0.03 0.15
GILD 141031P00091000 P 10/31/14 91.0 0.05 0.25
GILD 141031P00092000 P 10/31/14 92.0 0.07 0.24
GILD 141031P00093000 P 10/31/14 93.0 0.10 0.31
GILD 141031P00094000 P 10/31/14 94.0 0.13 0.28
GILD 141031P00095000 P 10/31/14 95.0 0.11 0.27
GILD 141031P00096000 P 10/31/14 96.0 0.06 0.33
GILD 141031P00097000 P 10/31/14 97.0 0.08 0.35
GILD 141031P00098000 P 10/31/14 98.0 0.08 0.33
GILD 141031P00099000 P 10/31/14 99.0 0.13 0.47
GILD 141031P00100000 P 10/31/14 100.0 0.30 0.48
GILD 141031P00101000 P 10/31/14 101.0 0.43 0.58
GILD 141031P00102000 P 10/31/14 102.0 0.58 0.71
GILD 141031P00103000 P 10/31/14 103.0 0.66 0.86
GILD 141031P00104000 P 10/31/14 104.0 0.86 1.04
GILD 141031P00105000 P 10/31/14 105.0 0.87 1.26
GILD 141031P00106000 P 10/31/14 106.0 1.31 1.50
GILD 141031P00107000 P 10/31/14 107.0 1.63 1.78
GILD 141031P00108000 P 10/31/14 108.0 1.80 2.16
GILD 141031P00109000 P 10/31/14 109.0 2.16 2.61
GILD 141031P00110000 P 10/31/14 110.0 2.83 3.15
GILD 141031P00111000 P 10/31/14 111.0 3.35 3.65
GILD 141031P00112000 P 10/31/14 112.0 3.60 4.20
GILD 141031P00113000 P 10/31/14 113.0 4.20 4.90
GILD 141031P00114000 P 10/31/14 114.0 5.25 5.70
GILD 141031P00115000 P 10/31/14 115.0 5.90 6.35
GILD 141031P00116000 P 10/31/14 116.0 5.85 7.30
GILD 141031P00117000 P 10/31/14 117.0 6.60 8.20
GILD 141031P00118000 P 10/31/14 118.0 7.35 9.00
GILD 141031P00119000 P 10/31/14 119.0 8.35 10.10
GILD 141031P00120000 P 10/31/14 120.0 9.15 10.90
GILD 141031P00121000 P 10/31/14 121.0 10.10 12.75
GILD 141031P00122000 P 10/31/14 122.0 11.00 13.75
GILD 141031P00123000 P 10/31/14 123.0 12.00 14.75
GILD 141031P00124000 P 10/31/14 124.0 12.95 15.70
GILD 141031P00125000 P 10/31/14 125.0 13.95 16.65
GILD 141031P00126000 P 10/31/14 126.0 14.95 17.65
GILD 141031P00127000 P 10/31/14 127.0 15.90 18.65
GILD 141031P00130000 P 10/31/14 130.0 18.90 21.60
GILD 141031P00135000 P 10/31/14 135.0 23.85 26.60
GILD 141107C00070000 C 11/07/14 70.0 38.50 41.20
GILD 141107C00075000 C 11/07/14 75.0 33.55 36.20
GILD 141107C00080000 C 11/07/14 80.0 28.55 31.25
GILD 141107C00085000 C 11/07/14 85.0 24.10 26.30
GILD 141107C00087500 C 11/07/14 87.5 21.05 24.60
GILD 141107C00090000 C 11/07/14 90.0 18.70 21.50
GILD 141107C00091000 C 11/07/14 91.0 17.75 20.50
GILD 141107C00092000 C 11/07/14 92.0 16.75 19.55
GILD 141107C00093000 C 11/07/14 93.0 15.80 18.55
GILD 141107C00094000 C 11/07/14 94.0 14.90 17.55
GILD 141107C00095000 C 11/07/14 95.0 13.90 16.65
GILD 141107C00096000 C 11/07/14 96.0 12.95 15.65
GILD 141107C00097000 C 11/07/14 97.0 12.05 14.70
GILD 141107C00098000 C 11/07/14 98.0 11.95 13.80
GILD 141107C00099000 C 11/07/14 99.0 10.90 12.90
GILD 141107C00100000 C 11/07/14 100.0 10.20 11.55
GILD 141107C00101000 C 11/07/14 101.0 9.40 11.00
GILD 141107C00102000 C 11/07/14 102.0 8.60 10.15
GILD 141107C00103000 C 11/07/14 103.0 7.85 8.50
GILD 141107C00104000 C 11/07/14 104.0 7.10 8.00
GILD 141107C00105000 C 11/07/14 105.0 6.45 6.80
GILD 141107C00106000 C 11/07/14 106.0 5.75 6.15
GILD 141107C00107000 C 11/07/14 107.0 5.00 5.80
GILD 141107C00108000 C 11/07/14 108.0 4.55 5.10
GILD 141107C00109000 C 11/07/14 109.0 3.95 4.80
GILD 141107C00110000 C 11/07/14 110.0 3.45 4.20
GILD 141107C00111000 C 11/07/14 111.0 2.95 3.65
GILD 141107C00112000 C 11/07/14 112.0 2.49 2.82
GILD 141107C00113000 C 11/07/14 113.0 2.08 2.66
GILD 141107C00114000 C 11/07/14 114.0 1.79 1.99
GILD 141107C00115000 C 11/07/14 115.0 1.33 1.83
GILD 141107C00116000 C 11/07/14 116.0 0.82 1.64
GILD 141107C00117000 C 11/07/14 117.0 0.85 1.37
GILD 141107C00118000 C 11/07/14 118.0 0.64 1.17
GILD 141107C00119000 C 11/07/14 119.0 0.24 0.89
GILD 141107C00120000 C 11/07/14 120.0 0.45 0.82
GILD 141107C00121000 C 11/07/14 121.0 0.12 0.71
GILD 141107C00122000 C 11/07/14 122.0 0.13 0.61
GILD 141107C00123000 C 11/07/14 123.0 0.04 0.52
GILD 141107C00124000 C 11/07/14 124.0 0.06 0.44
GILD 141107C00125000 C 11/07/14 125.0 0.02 0.37
GILD 141107C00126000 C 11/07/14 126.0 0.04 0.33
GILD 141107C00127000 C 11/07/14 127.0 0.03 0.20
GILD 141107C00130000 C 11/07/14 130.0 0.01 0.18
GILD 141107P00070000 P 11/07/14 70.0 0.00 0.06
GILD 141107P00075000 P 11/07/14 75.0 0.00 0.16
GILD 141107P00080000 P 11/07/14 80.0 0.00 0.14
GILD 141107P00085000 P 11/07/14 85.0 0.00 0.25
GILD 141107P00087500 P 11/07/14 87.5 0.02 0.50
GILD 141107P00090000 P 11/07/14 90.0 0.12 0.41
GILD 141107P00091000 P 11/07/14 91.0 0.07 0.50
GILD 141107P00092000 P 11/07/14 92.0 0.09 0.53
GILD 141107P00093000 P 11/07/14 93.0 0.17 0.50
GILD 141107P00094000 P 11/07/14 94.0 0.21 0.64
GILD 141107P00095000 P 11/07/14 95.0 0.22 0.62
GILD 141107P00096000 P 11/07/14 96.0 0.30 0.72
GILD 141107P00097000 P 11/07/14 97.0 0.35 0.82
GILD 141107P00098000 P 11/07/14 98.0 0.47 1.02
GILD 141107P00099000 P 11/07/14 99.0 0.49 0.91
GILD 141107P00100000 P 11/07/14 100.0 0.64 1.10
GILD 141107P00101000 P 11/07/14 101.0 0.84 1.45
GILD 141107P00102000 P 11/07/14 102.0 1.02 1.26
GILD 141107P00103000 P 11/07/14 103.0 1.28 1.76
GILD 141107P00104000 P 11/07/14 104.0 1.26 1.72
GILD 141107P00105000 P 11/07/14 105.0 1.63 1.93
GILD 141107P00106000 P 11/07/14 106.0 1.72 2.20
GILD 141107P00107000 P 11/07/14 107.0 2.02 2.64
GILD 141107P00108000 P 11/07/14 108.0 2.66 2.97
GILD 141107P00109000 P 11/07/14 109.0 2.96 3.40
GILD 141107P00110000 P 11/07/14 110.0 3.00 3.90
GILD 141107P00111000 P 11/07/14 111.0 3.80 4.40
GILD 141107P00112000 P 11/07/14 112.0 4.65 5.00
GILD 141107P00113000 P 11/07/14 113.0 4.70 5.60
GILD 141107P00114000 P 11/07/14 114.0 4.95 6.30
GILD 141107P00115000 P 11/07/14 115.0 6.65 7.05
GILD 141107P00116000 P 11/07/14 116.0 6.20 8.45
GILD 141107P00117000 P 11/07/14 117.0 7.15 9.80
GILD 141107P00118000 P 11/07/14 118.0 7.85 10.25
GILD 141107P00119000 P 11/07/14 119.0 8.55 11.30
GILD 141107P00120000 P 11/07/14 120.0 9.55 12.15
GILD 141107P00121000 P 11/07/14 121.0 10.25 13.00
GILD 141107P00122000 P 11/07/14 122.0 11.35 13.95
GILD 141107P00123000 P 11/07/14 123.0 12.10 14.85
GILD 141107P00124000 P 11/07/14 124.0 13.05 15.80
GILD 141107P00125000 P 11/07/14 125.0 14.05 16.75
GILD 141107P00126000 P 11/07/14 126.0 15.00 17.70
GILD 141107P00127000 P 11/07/14 127.0 15.95 18.65
GILD 141107P00130000 P 11/07/14 130.0 18.90 21.65
GILD 141114C00070000 C 11/14/14 70.0 38.55 41.20
GILD 141114C00075000 C 11/14/14 75.0 33.55 36.25
GILD 141114C00080000 C 11/14/14 80.0 28.60 31.30
GILD 141114C00085000 C 11/14/14 85.0 23.65 25.25
GILD 141114C00087500 C 11/14/14 87.5 21.20 24.80
GILD 141114C00090000 C 11/14/14 90.0 18.80 21.60
GILD 141114C00091000 C 11/14/14 91.0 17.85 20.65
GILD 141114C00092000 C 11/14/14 92.0 16.95 19.70
GILD 141114C00093000 C 11/14/14 93.0 16.00 18.70
GILD 141114C00094000 C 11/14/14 94.0 15.05 17.70
GILD 141114C00095000 C 11/14/14 95.0 14.10 16.85
GILD 141114C00096000 C 11/14/14 96.0 13.15 15.90
GILD 141114C00097000 C 11/14/14 97.0 12.20 14.95
GILD 141114C00098000 C 11/14/14 98.0 11.30 14.50
GILD 141114C00099000 C 11/14/14 99.0 10.85 13.10
GILD 141114C00100000 C 11/14/14 100.0 10.40 11.50
GILD 141114C00101000 C 11/14/14 101.0 9.90 11.40
GILD 141114C00102000 C 11/14/14 102.0 8.90 10.15
GILD 141114C00103000 C 11/14/14 103.0 8.35 9.75
GILD 141114C00104000 C 11/14/14 104.0 7.70 8.55
GILD 141114C00105000 C 11/14/14 105.0 7.00 7.75
GILD 141114C00106000 C 11/14/14 106.0 6.30 6.80
GILD 141114C00107000 C 11/14/14 107.0 5.60 6.70
GILD 141114C00108000 C 11/14/14 108.0 5.05 6.00
GILD 141114C00109000 C 11/14/14 109.0 4.40 4.75
GILD 141114C00110000 C 11/14/14 110.0 3.85 4.40
GILD 141114C00111000 C 11/14/14 111.0 3.45 4.25
GILD 141114C00112000 C 11/14/14 112.0 3.05 3.25
GILD 141114C00113000 C 11/14/14 113.0 2.60 3.30
GILD 141114C00114000 C 11/14/14 114.0 2.30 2.86
GILD 141114C00115000 C 11/14/14 115.0 1.66 2.23
GILD 141114C00116000 C 11/14/14 116.0 1.30 1.98
GILD 141114C00117000 C 11/14/14 117.0 1.44 1.62
GILD 141114C00118000 C 11/14/14 118.0 0.63 1.44
GILD 141114C00119000 C 11/14/14 119.0 0.94 1.42
GILD 141114C00120000 C 11/14/14 120.0 0.43 1.03
GILD 141114C00121000 C 11/14/14 121.0 0.28 1.05
GILD 141114C00122000 C 11/14/14 122.0 0.23 0.87
GILD 141114C00123000 C 11/14/14 123.0 0.14 0.77
GILD 141114C00124000 C 11/14/14 124.0 0.06 0.67
GILD 141114C00125000 C 11/14/14 125.0 0.08 0.48
GILD 141114C00126000 C 11/14/14 126.0 0.05 0.40
GILD 141114C00130000 C 11/14/14 130.0 0.06 0.30
GILD 141114P00070000 P 11/14/14 70.0 0.00 0.20
GILD 141114P00075000 P 11/14/14 75.0 0.00 0.20
GILD 141114P00080000 P 11/14/14 80.0 0.03 0.23
GILD 141114P00085000 P 11/14/14 85.0 0.08 0.32
GILD 141114P00087500 P 11/14/14 87.5 0.02 0.50
GILD 141114P00090000 P 11/14/14 90.0 0.23 0.52
GILD 141114P00091000 P 11/14/14 91.0 0.23 0.61
GILD 141114P00092000 P 11/14/14 92.0 0.28 0.67
GILD 141114P00093000 P 11/14/14 93.0 0.30 0.74
GILD 141114P00094000 P 11/14/14 94.0 0.30 0.71
GILD 141114P00095000 P 11/14/14 95.0 0.44 0.78
GILD 141114P00096000 P 11/14/14 96.0 0.37 0.81
GILD 141114P00097000 P 11/14/14 97.0 0.52 1.05
GILD 141114P00098000 P 11/14/14 98.0 0.51 1.12
GILD 141114P00099000 P 11/14/14 99.0 0.65 1.11
GILD 141114P00100000 P 11/14/14 100.0 0.98 1.27
GILD 141114P00101000 P 11/14/14 101.0 1.10 1.47
GILD 141114P00102000 P 11/14/14 102.0 1.35 1.67
GILD 141114P00103000 P 11/14/14 103.0 1.34 2.09
GILD 141114P00104000 P 11/14/14 104.0 1.90 2.16
GILD 141114P00105000 P 11/14/14 105.0 2.14 2.47
GILD 141114P00106000 P 11/14/14 106.0 2.30 2.76
GILD 141114P00107000 P 11/14/14 107.0 2.75 3.15
GILD 141114P00108000 P 11/14/14 108.0 3.15 3.55
GILD 141114P00109000 P 11/14/14 109.0 3.65 3.95
GILD 141114P00110000 P 11/14/14 110.0 3.70 4.45
GILD 141114P00111000 P 11/14/14 111.0 4.20 5.00
GILD 141114P00112000 P 11/14/14 112.0 4.95 5.55
GILD 141114P00113000 P 11/14/14 113.0 5.40 6.20
GILD 141114P00114000 P 11/14/14 114.0 5.40 6.85
GILD 141114P00115000 P 11/14/14 115.0 6.50 7.50
GILD 141114P00116000 P 11/14/14 116.0 6.95 8.25
GILD 141114P00117000 P 11/14/14 117.0 7.40 9.05
GILD 141114P00118000 P 11/14/14 118.0 8.25 10.30
GILD 141114P00119000 P 11/14/14 119.0 9.05 11.70
GILD 141114P00120000 P 11/14/14 120.0 9.85 12.05
GILD 141114P00121000 P 11/14/14 121.0 10.60 13.35
GILD 141114P00122000 P 11/14/14 122.0 11.40 14.15
GILD 141114P00123000 P 11/14/14 123.0 12.30 15.10
GILD 141114P00124000 P 11/14/14 124.0 13.20 16.00
GILD 141114P00125000 P 11/14/14 125.0 14.15 16.85
GILD 141114P00126000 P 11/14/14 126.0 15.05 17.80
GILD 141114P00130000 P 11/14/14 130.0 18.95 21.70
GILD 141122C00035000 C 11/22/14 35.0 73.30 76.20
GILD 141122C00040000 C 11/22/14 40.0 68.00 72.00
GILD 141122C00045000 C 11/22/14 45.0 63.20 67.00
GILD 141122C00050000 C 11/22/14 50.0 57.85 61.20
GILD 141122C00055000 C 11/22/14 55.0 53.50 56.20
GILD 141122C00057500 C 11/22/14 57.5 51.00 53.70
GILD 141122C00060000 C 11/22/14 60.0 48.00 51.95
GILD 141122C00062500 C 11/22/14 62.5 45.85 49.05
GILD 141122C00065000 C 11/22/14 65.0 43.55 46.25
GILD 141122C00067500 C 11/22/14 67.5 40.90 43.75
GILD 141122C00070000 C 11/22/14 70.0 38.90 40.25
GILD 141122C00072500 C 11/22/14 72.5 36.45 38.60
GILD 141122C00075000 C 11/22/14 75.0 33.50 36.30
GILD 141122C00076000 C 11/22/14 76.0 32.50 35.20
GILD 141122C00077500 C 11/22/14 77.5 31.05 33.85
GILD 141122C00079000 C 11/22/14 79.0 29.55 32.10
GILD 141122C00080000 C 11/22/14 80.0 28.60 31.00
GILD 141122C00081000 C 11/22/14 81.0 27.60 30.10
GILD 141122C00082500 C 11/22/14 82.5 26.15 28.30
GILD 141122C00084000 C 11/22/14 84.0 24.60 27.15
GILD 141122C00085000 C 11/22/14 85.0 23.85 25.20
GILD 141122C00086000 C 11/22/14 86.0 22.80 24.85
GILD 141122C00087500 C 11/22/14 87.5 21.35 23.30
GILD 141122C00089000 C 11/22/14 89.0 19.80 22.60
GILD 141122C00090000 C 11/22/14 90.0 19.80 20.80
GILD 141122C00091000 C 11/22/14 91.0 18.65 20.60
GILD 141122C00092500 C 11/22/14 92.5 17.35 18.45
GILD 141122C00094000 C 11/22/14 94.0 16.05 17.10
GILD 141122C00095000 C 11/22/14 95.0 15.25 16.15
GILD 141122C00096000 C 11/22/14 96.0 14.20 15.35
GILD 141122C00097500 C 11/22/14 97.5 12.95 13.85
GILD 141122C00099000 C 11/22/14 99.0 11.70 12.90
GILD 141122C00100000 C 11/22/14 100.0 10.95 11.50
GILD 141122C00101000 C 11/22/14 101.0 10.05 10.95
GILD 141122C00102000 C 11/22/14 102.0 9.20 10.30
GILD 141122C00103000 C 11/22/14 103.0 8.60 9.95
GILD 141122C00104000 C 11/22/14 104.0 7.80 8.25
GILD 141122C00105000 C 11/22/14 105.0 7.25 7.50
GILD 141122C00106000 C 11/22/14 106.0 6.60 6.80
GILD 141122C00107000 C 11/22/14 107.0 5.95 6.20
GILD 141122C00108000 C 11/22/14 108.0 5.35 5.60
GILD 141122C00109000 C 11/22/14 109.0 4.80 5.05
GILD 141122C00110000 C 11/22/14 110.0 4.30 4.55
GILD 141122C00111000 C 11/22/14 111.0 3.80 4.05
GILD 141122C00112000 C 11/22/14 112.0 3.35 3.60
GILD 141122C00113000 C 11/22/14 113.0 2.98 3.20
GILD 141122C00114000 C 11/22/14 114.0 2.62 2.79
GILD 141122C00115000 C 11/22/14 115.0 2.31 2.47
GILD 141122C00116000 C 11/22/14 116.0 1.97 2.18
GILD 141122C00117000 C 11/22/14 117.0 1.70 1.89
GILD 141122C00118000 C 11/22/14 118.0 1.46 1.63
GILD 141122C00119000 C 11/22/14 119.0 1.27 1.43
GILD 141122C00120000 C 11/22/14 120.0 1.13 1.23
GILD 141122C00121000 C 11/22/14 121.0 0.92 1.07
GILD 141122C00122000 C 11/22/14 122.0 0.81 0.93
GILD 141122C00123000 C 11/22/14 123.0 0.71 0.82
GILD 141122C00124000 C 11/22/14 124.0 0.60 0.71
GILD 141122C00125000 C 11/22/14 125.0 0.51 0.62
GILD 141122C00126000 C 11/22/14 126.0 0.43 0.55
GILD 141122C00127000 C 11/22/14 127.0 0.36 0.49
GILD 141122C00130000 C 11/22/14 130.0 0.17 0.30
GILD 141122C00135000 C 11/22/14 135.0 0.07 0.15
GILD 141122C00140000 C 11/22/14 140.0 0.00 0.14
GILD 141122C00145000 C 11/22/14 145.0 0.00 0.16
GILD 141122C00150000 C 11/22/14 150.0 0.00 0.14
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.03
GILD 141122P00040000 P 11/22/14 40.0 0.00 0.05
GILD 141122P00045000 P 11/22/14 45.0 0.00 0.05
GILD 141122P00050000 P 11/22/14 50.0 0.00 0.05
GILD 141122P00055000 P 11/22/14 55.0 0.01 0.05
GILD 141122P00057500 P 11/22/14 57.5 0.00 0.05
GILD 141122P00060000 P 11/22/14 60.0 0.00 0.01
GILD 141122P00062500 P 11/22/14 62.5 0.00 0.07
GILD 141122P00065000 P 11/22/14 65.0 0.00 0.12
GILD 141122P00067500 P 11/22/14 67.5 0.00 0.12
GILD 141122P00070000 P 11/22/14 70.0 0.00 0.13
GILD 141122P00072500 P 11/22/14 72.5 0.04 0.13
GILD 141122P00075000 P 11/22/14 75.0 0.05 0.14
GILD 141122P00076000 P 11/22/14 76.0 0.00 0.14
GILD 141122P00077500 P 11/22/14 77.5 0.00 0.14
GILD 141122P00079000 P 11/22/14 79.0 0.03 0.15
GILD 141122P00080000 P 11/22/14 80.0 0.06 0.13
GILD 141122P00081000 P 11/22/14 81.0 0.03 0.18
GILD 141122P00082500 P 11/22/14 82.5 0.03 0.17
GILD 141122P00084000 P 11/22/14 84.0 0.08 0.23
GILD 141122P00085000 P 11/22/14 85.0 0.16 0.24
GILD 141122P00086000 P 11/22/14 86.0 0.15 0.26
GILD 141122P00087500 P 11/22/14 87.5 0.20 0.29
GILD 141122P00089000 P 11/22/14 89.0 0.19 0.34
GILD 141122P00090000 P 11/22/14 90.0 0.24 0.35
GILD 141122P00091000 P 11/22/14 91.0 0.27 0.41
GILD 141122P00092500 P 11/22/14 92.5 0.34 0.49
GILD 141122P00094000 P 11/22/14 94.0 0.48 0.59
GILD 141122P00095000 P 11/22/14 95.0 0.58 0.67
GILD 141122P00096000 P 11/22/14 96.0 0.60 0.77
GILD 141122P00097500 P 11/22/14 97.5 0.85 0.93
GILD 141122P00099000 P 11/22/14 99.0 0.95 1.14
GILD 141122P00100000 P 11/22/14 100.0 1.21 1.31
GILD 141122P00101000 P 11/22/14 101.0 1.30 1.53
GILD 141122P00102000 P 11/22/14 102.0 1.53 1.77
GILD 141122P00103000 P 11/22/14 103.0 1.77 2.03
GILD 141122P00104000 P 11/22/14 104.0 2.04 2.29
GILD 141122P00105000 P 11/22/14 105.0 2.43 2.62
GILD 141122P00106000 P 11/22/14 106.0 2.69 2.94
GILD 141122P00107000 P 11/22/14 107.0 3.15 3.35
GILD 141122P00108000 P 11/22/14 108.0 3.50 3.75
GILD 141122P00109000 P 11/22/14 109.0 3.95 4.20
GILD 141122P00110000 P 11/22/14 110.0 4.45 4.70
GILD 141122P00111000 P 11/22/14 111.0 5.00 5.20
GILD 141122P00112000 P 11/22/14 112.0 5.55 5.75
GILD 141122P00113000 P 11/22/14 113.0 6.15 6.35
GILD 141122P00114000 P 11/22/14 114.0 6.75 7.00
GILD 141122P00115000 P 11/22/14 115.0 7.40 7.65
GILD 141122P00116000 P 11/22/14 116.0 8.10 8.35
GILD 141122P00117000 P 11/22/14 117.0 8.85 9.10
GILD 141122P00118000 P 11/22/14 118.0 9.60 9.85
GILD 141122P00119000 P 11/22/14 119.0 10.25 10.85
GILD 141122P00120000 P 11/22/14 120.0 10.15 11.70
GILD 141122P00121000 P 11/22/14 121.0 10.85 13.70
GILD 141122P00122000 P 11/22/14 122.0 11.90 14.65
GILD 141122P00123000 P 11/22/14 123.0 12.75 15.45
GILD 141122P00124000 P 11/22/14 124.0 13.50 16.20
GILD 141122P00125000 P 11/22/14 125.0 14.55 17.20
GILD 141122P00126000 P 11/22/14 126.0 15.35 18.00
GILD 141122P00127000 P 11/22/14 127.0 16.35 18.95
GILD 141122P00130000 P 11/22/14 130.0 19.00 21.75
GILD 141122P00135000 P 11/22/14 135.0 23.90 26.20
GILD 141122P00140000 P 11/22/14 140.0 28.90 31.60
GILD 141122P00145000 P 11/22/14 145.0 33.90 36.50
GILD 141122P00150000 P 11/22/14 150.0 38.85 41.25
GILD 141128C00070000 C 11/28/14 70.0 38.55 41.40
GILD 141128C00075000 C 11/28/14 75.0 33.65 36.40
GILD 141128C00080000 C 11/28/14 80.0 28.70 31.50
GILD 141128C00085000 C 11/28/14 85.0 23.80 26.60
GILD 141128C00087500 C 11/28/14 87.5 21.30 24.90
GILD 141128C00090000 C 11/28/14 90.0 19.85 21.70
GILD 141128C00091000 C 11/28/14 91.0 18.80 20.75
GILD 141128C00092000 C 11/28/14 92.0 18.05 19.90
GILD 141128C00093000 C 11/28/14 93.0 16.85 18.95
GILD 141128C00094000 C 11/28/14 94.0 15.35 18.00
GILD 141128C00095000 C 11/28/14 95.0 15.10 17.10
GILD 141128C00096000 C 11/28/14 96.0 14.45 16.20
GILD 141128C00097000 C 11/28/14 97.0 12.65 15.30
GILD 141128C00098000 C 11/28/14 98.0 12.65 14.50
GILD 141128C00099000 C 11/28/14 99.0 11.90 13.45
GILD 141128C00100000 C 11/28/14 100.0 11.10 12.65
GILD 141128C00101000 C 11/28/14 101.0 9.95 11.90
GILD 141128C00102000 C 11/28/14 102.0 9.60 11.05
GILD 141128C00103000 C 11/28/14 103.0 8.85 10.25
GILD 141128C00104000 C 11/28/14 104.0 8.10 9.50
GILD 141128C00105000 C 11/28/14 105.0 7.50 8.80
GILD 141128C00106000 C 11/28/14 106.0 6.80 8.10
GILD 141128C00107000 C 11/28/14 107.0 6.20 7.40
GILD 141128C00108000 C 11/28/14 108.0 5.65 6.60
GILD 141128C00109000 C 11/28/14 109.0 5.00 6.20
GILD 141128C00110000 C 11/28/14 110.0 4.55 5.60
GILD 141128C00111000 C 11/28/14 111.0 4.05 4.75
GILD 141128C00112000 C 11/28/14 112.0 3.45 4.35
GILD 141128C00113000 C 11/28/14 113.0 3.20 4.15
GILD 141128C00114000 C 11/28/14 114.0 2.81 3.70
GILD 141128C00115000 C 11/28/14 115.0 2.46 3.25
GILD 141128C00116000 C 11/28/14 116.0 2.19 2.92
GILD 141128C00117000 C 11/28/14 117.0 1.88 2.58
GILD 141128C00118000 C 11/28/14 118.0 1.56 2.30
GILD 141128C00119000 C 11/28/14 119.0 1.27 2.03
GILD 141128C00120000 C 11/28/14 120.0 1.14 1.71
GILD 141128C00121000 C 11/28/14 121.0 0.83 1.57
GILD 141128C00122000 C 11/28/14 122.0 0.90 1.37
GILD 141128C00123000 C 11/28/14 123.0 0.40 1.22
GILD 141128C00124000 C 11/28/14 124.0 0.32 0.96
GILD 141128C00125000 C 11/28/14 125.0 0.57 0.93
GILD 141128C00126000 C 11/28/14 126.0 0.27 0.72
GILD 141128C00130000 C 11/28/14 130.0 0.08 0.40
GILD 141128C00135000 C 11/28/14 135.0 0.04 0.26
GILD 141128P00070000 P 11/28/14 70.0 0.00 0.20
GILD 141128P00075000 P 11/28/14 75.0 0.00 0.23
GILD 141128P00080000 P 11/28/14 80.0 0.05 0.38
GILD 141128P00085000 P 11/28/14 85.0 0.13 0.52
GILD 141128P00087500 P 11/28/14 87.5 0.18 0.63
GILD 141128P00090000 P 11/28/14 90.0 0.33 0.77
GILD 141128P00091000 P 11/28/14 91.0 0.38 0.81
GILD 141128P00092000 P 11/28/14 92.0 0.48 0.88
GILD 141128P00093000 P 11/28/14 93.0 0.51 0.98
GILD 141128P00094000 P 11/28/14 94.0 0.58 1.20
GILD 141128P00095000 P 11/28/14 95.0 0.64 1.33
GILD 141128P00096000 P 11/28/14 96.0 0.73 1.44
GILD 141128P00097000 P 11/28/14 97.0 0.86 1.67
GILD 141128P00098000 P 11/28/14 98.0 0.92 1.89
GILD 141128P00099000 P 11/28/14 99.0 1.07 2.13
GILD 141128P00100000 P 11/28/14 100.0 1.28 2.36
GILD 141128P00101000 P 11/28/14 101.0 1.45 2.79
GILD 141128P00102000 P 11/28/14 102.0 1.61 2.97
GILD 141128P00103000 P 11/28/14 103.0 1.84 3.20
GILD 141128P00104000 P 11/28/14 104.0 2.13 3.80
GILD 141128P00105000 P 11/28/14 105.0 2.68 3.45
GILD 141128P00106000 P 11/28/14 106.0 2.79 4.65
GILD 141128P00107000 P 11/28/14 107.0 3.05 4.90
GILD 141128P00108000 P 11/28/14 108.0 3.50 4.95
GILD 141128P00109000 P 11/28/14 109.0 3.65 6.15
GILD 141128P00110000 P 11/28/14 110.0 4.10 5.25
GILD 141128P00111000 P 11/28/14 111.0 5.35 5.90
GILD 141128P00112000 P 11/28/14 112.0 5.70 7.85
GILD 141128P00113000 P 11/28/14 113.0 5.60 7.40
GILD 141128P00114000 P 11/28/14 114.0 6.15 7.95
GILD 141128P00115000 P 11/28/14 115.0 6.75 9.55
GILD 141128P00116000 P 11/28/14 116.0 7.35 10.00
GILD 141128P00117000 P 11/28/14 117.0 8.05 10.75
GILD 141128P00118000 P 11/28/14 118.0 8.75 11.50
GILD 141128P00119000 P 11/28/14 119.0 9.45 12.20
GILD 141128P00120000 P 11/28/14 120.0 10.20 13.05
GILD 141128P00121000 P 11/28/14 121.0 11.00 13.75
GILD 141128P00122000 P 11/28/14 122.0 11.85 14.60
GILD 141128P00123000 P 11/28/14 123.0 12.70 15.45
GILD 141128P00124000 P 11/28/14 124.0 13.55 16.35
GILD 141128P00125000 P 11/28/14 125.0 14.40 17.20
GILD 141128P00126000 P 11/28/14 126.0 15.35 18.15
GILD 141128P00130000 P 11/28/14 130.0 19.10 21.80
GILD 141128P00135000 P 11/28/14 135.0 23.90 26.75
GILD 141205C00075000 C 12/05/14 75.0 33.65 36.40
GILD 141205C00080000 C 12/05/14 80.0 28.70 31.50
GILD 141205C00085000 C 12/05/14 85.0 23.95 26.70
GILD 141205C00090000 C 12/05/14 90.0 19.15 21.90
GILD 141205C00091000 C 12/05/14 91.0 18.20 21.00
GILD 141205C00092000 C 12/05/14 92.0 17.25 20.05
GILD 141205C00093000 C 12/05/14 93.0 16.35 19.15
GILD 141205C00094000 C 12/05/14 94.0 15.40 17.95
GILD 141205C00095000 C 12/05/14 95.0 14.50 17.35
GILD 141205C00096000 C 12/05/14 96.0 13.65 16.35
GILD 141205C00097000 C 12/05/14 97.0 12.80 15.60
GILD 141205C00098000 C 12/05/14 98.0 11.95 14.65
GILD 141205C00099000 C 12/05/14 99.0 11.15 13.75
GILD 141205C00100000 C 12/05/14 100.0 11.35 13.05
GILD 141205C00101000 C 12/05/14 101.0 10.55 12.10
GILD 141205C00102000 C 12/05/14 102.0 9.80 11.45
GILD 141205C00103000 C 12/05/14 103.0 8.95 10.70
GILD 141205C00104000 C 12/05/14 104.0 8.25 9.75
GILD 141205C00105000 C 12/05/14 105.0 7.75 9.05
GILD 141205C00106000 C 12/05/14 106.0 6.15 8.50
GILD 141205C00107000 C 12/05/14 107.0 6.55 7.90
GILD 141205C00108000 C 12/05/14 108.0 5.85 7.05
GILD 141205C00109000 C 12/05/14 109.0 5.00 6.70
GILD 141205C00110000 C 12/05/14 110.0 4.90 6.05
GILD 141205C00111000 C 12/05/14 111.0 3.70 5.55
GILD 141205C00112000 C 12/05/14 112.0 4.00 5.10
GILD 141205C00113000 C 12/05/14 113.0 2.71 4.45
GILD 141205C00114000 C 12/05/14 114.0 2.42 4.05
GILD 141205C00115000 C 12/05/14 115.0 2.41 3.15
GILD 141205C00116000 C 12/05/14 116.0 1.70 3.35
GILD 141205C00117000 C 12/05/14 117.0 1.50 2.88
GILD 141205C00118000 C 12/05/14 118.0 1.28 2.60
GILD 141205C00119000 C 12/05/14 119.0 1.17 2.39
GILD 141205C00120000 C 12/05/14 120.0 1.14 2.06
GILD 141205C00121000 C 12/05/14 121.0 0.79 1.84
GILD 141205C00122000 C 12/05/14 122.0 0.66 1.74
GILD 141205C00123000 C 12/05/14 123.0 0.54 1.37
GILD 141205C00124000 C 12/05/14 124.0 0.46 1.32
GILD 141205C00125000 C 12/05/14 125.0 0.36 1.22
GILD 141205C00126000 C 12/05/14 126.0 0.31 0.93
GILD 141205C00130000 C 12/05/14 130.0 0.05 0.71
GILD 141205C00135000 C 12/05/14 135.0 0.00 0.49
GILD 141205P00075000 P 12/05/14 75.0 0.05 0.26
GILD 141205P00080000 P 12/05/14 80.0 0.11 0.50
GILD 141205P00085000 P 12/05/14 85.0 0.16 0.65
GILD 141205P00090000 P 12/05/14 90.0 0.35 1.00
GILD 141205P00091000 P 12/05/14 91.0 0.43 1.09
GILD 141205P00092000 P 12/05/14 92.0 0.60 1.19
GILD 141205P00093000 P 12/05/14 93.0 0.57 1.32
GILD 141205P00094000 P 12/05/14 94.0 0.64 1.42
GILD 141205P00095000 P 12/05/14 95.0 0.76 1.60
GILD 141205P00096000 P 12/05/14 96.0 0.66 1.75
GILD 141205P00097000 P 12/05/14 97.0 0.76 1.93
GILD 141205P00098000 P 12/05/14 98.0 1.19 2.17
GILD 141205P00099000 P 12/05/14 99.0 1.26 2.38
GILD 141205P00100000 P 12/05/14 100.0 1.54 2.78
GILD 141205P00101000 P 12/05/14 101.0 1.78 3.05
GILD 141205P00102000 P 12/05/14 102.0 1.87 3.30
GILD 141205P00103000 P 12/05/14 103.0 2.09 3.65
GILD 141205P00104000 P 12/05/14 104.0 2.42 4.10
GILD 141205P00105000 P 12/05/14 105.0 2.68 4.45
GILD 141205P00106000 P 12/05/14 106.0 3.00 4.95
GILD 141205P00107000 P 12/05/14 107.0 3.40 5.15
GILD 141205P00108000 P 12/05/14 108.0 3.70 5.95
GILD 141205P00109000 P 12/05/14 109.0 4.10 6.30
GILD 141205P00110000 P 12/05/14 110.0 5.10 5.55
GILD 141205P00111000 P 12/05/14 111.0 5.65 6.05
GILD 141205P00112000 P 12/05/14 112.0 5.45 8.05
GILD 141205P00113000 P 12/05/14 113.0 6.00 8.75
GILD 141205P00114000 P 12/05/14 114.0 6.60 9.25
GILD 141205P00115000 P 12/05/14 115.0 7.15 9.70
GILD 141205P00116000 P 12/05/14 116.0 7.80 10.50
GILD 141205P00117000 P 12/05/14 117.0 8.45 11.15
GILD 141205P00118000 P 12/05/14 118.0 9.10 11.80
GILD 141205P00119000 P 12/05/14 119.0 9.85 12.55
GILD 141205P00120000 P 12/05/14 120.0 10.55 13.30
GILD 141205P00121000 P 12/05/14 121.0 11.35 14.05
GILD 141205P00122000 P 12/05/14 122.0 12.15 14.90
GILD 141205P00123000 P 12/05/14 123.0 12.95 15.65
GILD 141205P00124000 P 12/05/14 124.0 13.80 16.50
GILD 141205P00125000 P 12/05/14 125.0 14.80 17.40
GILD 141205P00126000 P 12/05/14 126.0 15.70 18.30
GILD 141205P00130000 P 12/05/14 130.0 19.20 21.95
GILD 141205P00135000 P 12/05/14 135.0 24.00 26.80
GILD 141220C00050000 C 12/20/14 50.0 58.60 61.25
GILD 141220C00055000 C 12/20/14 55.0 52.90 56.75
GILD 141220C00060000 C 12/20/14 60.0 48.60 51.35
GILD 141220C00065000 C 12/20/14 65.0 43.60 46.20
GILD 141220C00070000 C 12/20/14 70.0 38.60 41.40
GILD 141220C00075000 C 12/20/14 75.0 33.70 36.40
GILD 141220C00080000 C 12/20/14 80.0 29.45 31.60
GILD 141220C00085000 C 12/20/14 85.0 24.45 26.90
GILD 141220C00087500 C 12/20/14 87.5 21.95 24.25
GILD 141220C00090000 C 12/20/14 90.0 20.35 22.05
GILD 141220C00092500 C 12/20/14 92.5 17.05 19.75
GILD 141220C00095000 C 12/20/14 95.0 15.85 17.55
GILD 141220C00097500 C 12/20/14 97.5 13.95 14.60
GILD 141220C00100000 C 12/20/14 100.0 12.05 13.55
GILD 141220C00105000 C 12/20/14 105.0 8.65 8.95
GILD 141220C00110000 C 12/20/14 110.0 5.85 6.10
GILD 141220C00115000 C 12/20/14 115.0 3.70 3.90
GILD 141220C00120000 C 12/20/14 120.0 2.21 2.37
GILD 141220C00125000 C 12/20/14 125.0 1.24 1.44
GILD 141220C00130000 C 12/20/14 130.0 0.66 0.86
GILD 141220C00135000 C 12/20/14 135.0 0.39 0.53
GILD 141220C00140000 C 12/20/14 140.0 0.17 0.35
GILD 141220C00145000 C 12/20/14 145.0 0.05 0.25
GILD 141220C00150000 C 12/20/14 150.0 0.00 0.21
GILD 141220C00155000 C 12/20/14 155.0 0.00 0.18
GILD 141220P00050000 P 12/20/14 50.0 0.00 0.06
GILD 141220P00055000 P 12/20/14 55.0 0.00 0.13
GILD 141220P00060000 P 12/20/14 60.0 0.00 0.14
GILD 141220P00065000 P 12/20/14 65.0 0.00 0.17
GILD 141220P00070000 P 12/20/14 70.0 0.00 0.20
GILD 141220P00075000 P 12/20/14 75.0 0.15 0.20
GILD 141220P00080000 P 12/20/14 80.0 0.12 0.33
GILD 141220P00085000 P 12/20/14 85.0 0.39 0.49
GILD 141220P00087500 P 12/20/14 87.5 0.47 0.62
GILD 141220P00090000 P 12/20/14 90.0 0.71 0.84
GILD 141220P00092500 P 12/20/14 92.5 1.00 1.08
GILD 141220P00095000 P 12/20/14 95.0 1.23 1.46
GILD 141220P00097500 P 12/20/14 97.5 1.73 1.85
GILD 141220P00100000 P 12/20/14 100.0 2.23 2.42
GILD 141220P00105000 P 12/20/14 105.0 3.75 4.00
GILD 141220P00110000 P 12/20/14 110.0 5.95 6.20
GILD 141220P00115000 P 12/20/14 115.0 8.75 9.05
GILD 141220P00120000 P 12/20/14 120.0 12.25 12.55
GILD 141220P00125000 P 12/20/14 125.0 15.15 17.90
GILD 141220P00130000 P 12/20/14 130.0 19.65 22.25
GILD 141220P00135000 P 12/20/14 135.0 24.25 26.95
GILD 141220P00140000 P 12/20/14 140.0 29.10 31.80
GILD 141220P00145000 P 12/20/14 145.0 34.05 36.70
GILD 141220P00150000 P 12/20/14 150.0 38.85 41.60
GILD 141220P00155000 P 12/20/14 155.0 43.90 46.60
GILD 150117C00020000 C 01/17/15 20.0 88.00 92.20
GILD 150117C00022500 C 01/17/15 22.5 85.55 89.75
GILD 150117C00025000 C 01/17/15 25.0 83.00 87.20
GILD 150117C00027500 C 01/17/15 27.5 80.30 84.70
GILD 150117C00030000 C 01/17/15 30.0 78.00 82.20
GILD 150117C00031250 C 01/17/15 31.3 76.70 80.95
GILD 150117C00032500 C 01/17/15 32.5 75.45 79.70
GILD 150117C00033750 C 01/17/15 33.8 74.20 78.45
GILD 150117C00035000 C 01/17/15 35.0 73.10 77.30
GILD 150117C00036250 C 01/17/15 36.3 71.90 76.00
GILD 150117C00037500 C 01/17/15 37.5 70.85 74.75
GILD 150117C00038750 C 01/17/15 38.8 69.20 73.50
GILD 150117C00040000 C 01/17/15 40.0 68.30 72.25
GILD 150117C00041250 C 01/17/15 41.3 67.00 71.00
GILD 150117C00042500 C 01/17/15 42.5 65.85 69.80
GILD 150117C00043750 C 01/17/15 43.8 64.35 68.50
GILD 150117C00045000 C 01/17/15 45.0 63.00 67.25
GILD 150117C00047500 C 01/17/15 47.5 60.95 64.75
GILD 150117C00050000 C 01/17/15 50.0 58.05 61.15
GILD 150117C00052500 C 01/17/15 52.5 56.05 58.80
GILD 150117C00055000 C 01/17/15 55.0 53.65 56.00
GILD 150117C00057500 C 01/17/15 57.5 51.15 53.80
GILD 150117C00060000 C 01/17/15 60.0 48.75 51.40
GILD 150117C00062500 C 01/17/15 62.5 46.15 48.95
GILD 150117C00065000 C 01/17/15 65.0 44.65 46.40
GILD 150117C00067500 C 01/17/15 67.5 41.25 44.05
GILD 150117C00070000 C 01/17/15 70.0 39.35 40.50
GILD 150117C00072500 C 01/17/15 72.5 36.35 39.15
GILD 150117C00075000 C 01/17/15 75.0 34.80 36.15
GILD 150117C00077500 C 01/17/15 77.5 31.90 34.30
GILD 150117C00080000 C 01/17/15 80.0 29.85 31.20
GILD 150117C00082500 C 01/17/15 82.5 27.40 29.30
GILD 150117C00085000 C 01/17/15 85.0 25.55 26.35
GILD 150117C00087500 C 01/17/15 87.5 23.05 24.00
GILD 150117C00090000 C 01/17/15 90.0 21.00 21.65
GILD 150117C00092500 C 01/17/15 92.5 18.75 19.80
GILD 150117C00095000 C 01/17/15 95.0 16.90 17.90
GILD 150117C00097500 C 01/17/15 97.5 14.95 15.50
GILD 150117C00100000 C 01/17/15 100.0 13.15 13.50
GILD 150117C00105000 C 01/17/15 105.0 9.90 10.20
GILD 150117C00110000 C 01/17/15 110.0 7.15 7.45
GILD 150117C00115000 C 01/17/15 115.0 5.05 5.20
GILD 150117C00120000 C 01/17/15 120.0 3.40 3.55
GILD 150117C00125000 C 01/17/15 125.0 2.21 2.32
GILD 150117C00130000 C 01/17/15 130.0 1.37 1.52
GILD 150117C00135000 C 01/17/15 135.0 0.91 1.05
GILD 150117C00140000 C 01/17/15 140.0 0.53 0.72
GILD 150117C00145000 C 01/17/15 145.0 0.33 0.51
GILD 150117C00150000 C 01/17/15 150.0 0.24 0.37
GILD 150117C00155000 C 01/17/15 155.0 0.09 0.25
GILD 150117C00160000 C 01/17/15 160.0 0.05 0.15
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 0.00 0.04
GILD 150117P00027500 P 01/17/15 27.5 0.00 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 0.05
GILD 150117P00035000 P 01/17/15 35.0 0.01 0.05
GILD 150117P00036250 P 01/17/15 36.3 0.01 0.05
GILD 150117P00037500 P 01/17/15 37.5 0.01 0.05
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.05
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.05
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.05
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.06
GILD 150117P00043750 P 01/17/15 43.8 0.00 0.07
GILD 150117P00045000 P 01/17/15 45.0 0.00 0.09
GILD 150117P00047500 P 01/17/15 47.5 0.03 0.14
GILD 150117P00050000 P 01/17/15 50.0 0.01 0.14
GILD 150117P00052500 P 01/17/15 52.5 0.00 0.14
GILD 150117P00055000 P 01/17/15 55.0 0.01 0.14
GILD 150117P00057500 P 01/17/15 57.5 0.05 0.15
GILD 150117P00060000 P 01/17/15 60.0 0.10 0.18
GILD 150117P00062500 P 01/17/15 62.5 0.00 0.19
GILD 150117P00065000 P 01/17/15 65.0 0.12 0.21
GILD 150117P00067500 P 01/17/15 67.5 0.10 0.26
GILD 150117P00070000 P 01/17/15 70.0 0.20 0.31
GILD 150117P00072500 P 01/17/15 72.5 0.23 0.35
GILD 150117P00075000 P 01/17/15 75.0 0.29 0.41
GILD 150117P00077500 P 01/17/15 77.5 0.32 0.46
GILD 150117P00080000 P 01/17/15 80.0 0.50 0.56
GILD 150117P00082500 P 01/17/15 82.5 0.54 0.69
GILD 150117P00085000 P 01/17/15 85.0 0.84 0.89
GILD 150117P00087500 P 01/17/15 87.5 0.94 1.12
GILD 150117P00090000 P 01/17/15 90.0 1.34 1.42
GILD 150117P00092500 P 01/17/15 92.5 1.69 1.81
GILD 150117P00095000 P 01/17/15 95.0 2.19 2.26
GILD 150117P00097500 P 01/17/15 97.5 2.54 2.82
GILD 150117P00100000 P 01/17/15 100.0 3.35 3.50
GILD 150117P00105000 P 01/17/15 105.0 5.05 5.20
GILD 150117P00110000 P 01/17/15 110.0 7.25 7.50
GILD 150117P00115000 P 01/17/15 115.0 10.05 10.30
GILD 150117P00120000 P 01/17/15 120.0 13.40 13.65
GILD 150117P00125000 P 01/17/15 125.0 17.15 17.60
GILD 150117P00130000 P 01/17/15 130.0 20.25 22.95
GILD 150117P00135000 P 01/17/15 135.0 24.85 27.50
GILD 150117P00140000 P 01/17/15 140.0 29.25 32.05
GILD 150117P00145000 P 01/17/15 145.0 34.05 36.85
GILD 150117P00150000 P 01/17/15 150.0 38.95 41.70
GILD 150117P00155000 P 01/17/15 155.0 44.00 46.70
GILD 150117P00160000 P 01/17/15 160.0 48.90 51.65
GILD 150220C00045000 C 02/20/15 45.0 63.70 66.85
GILD 150220C00050000 C 02/20/15 50.0 58.70 61.50
GILD 150220C00055000 C 02/20/15 55.0 53.55 57.00
GILD 150220C00060000 C 02/20/15 60.0 48.75 51.55
GILD 150220C00065000 C 02/20/15 65.0 43.85 46.70
GILD 150220C00070000 C 02/20/15 70.0 39.00 41.80
GILD 150220C00072500 C 02/20/15 72.5 36.60 39.35
GILD 150220C00075000 C 02/20/15 75.0 34.65 36.85
GILD 150220C00077500 C 02/20/15 77.5 31.80 34.65
GILD 150220C00080000 C 02/20/15 80.0 29.95 32.40
GILD 150220C00082500 C 02/20/15 82.5 27.85 30.05
GILD 150220C00085000 C 02/20/15 85.0 25.75 27.55
GILD 150220C00087500 C 02/20/15 87.5 23.15 25.10
GILD 150220C00090000 C 02/20/15 90.0 21.00 23.00
GILD 150220C00092500 C 02/20/15 92.5 19.30 21.60
GILD 150220C00095000 C 02/20/15 95.0 18.05 18.60
GILD 150220C00097500 C 02/20/15 97.5 16.30 16.70
GILD 150220C00100000 C 02/20/15 100.0 14.65 14.95
GILD 150220C00105000 C 02/20/15 105.0 11.55 11.75
GILD 150220C00110000 C 02/20/15 110.0 8.90 9.10
GILD 150220C00115000 C 02/20/15 115.0 6.75 6.90
GILD 150220C00120000 C 02/20/15 120.0 4.90 5.10
GILD 150220C00125000 C 02/20/15 125.0 3.55 3.75
GILD 150220C00130000 C 02/20/15 130.0 2.52 2.68
GILD 150220C00135000 C 02/20/15 135.0 1.78 1.91
GILD 150220C00140000 C 02/20/15 140.0 1.25 1.44
GILD 150220C00145000 C 02/20/15 145.0 0.87 1.02
GILD 150220C00150000 C 02/20/15 150.0 0.59 0.76
GILD 150220C00155000 C 02/20/15 155.0 0.41 0.60
GILD 150220C00160000 C 02/20/15 160.0 0.26 0.38
GILD 150220P00045000 P 02/20/15 45.0 0.03 0.14
GILD 150220P00050000 P 02/20/15 50.0 0.07 0.14
GILD 150220P00055000 P 02/20/15 55.0 0.03 0.20
GILD 150220P00060000 P 02/20/15 60.0 0.11 0.25
GILD 150220P00065000 P 02/20/15 65.0 0.20 0.34
GILD 150220P00070000 P 02/20/15 70.0 0.33 0.47
GILD 150220P00072500 P 02/20/15 72.5 0.35 0.56
GILD 150220P00075000 P 02/20/15 75.0 0.52 0.67
GILD 150220P00077500 P 02/20/15 77.5 0.59 0.82
GILD 150220P00080000 P 02/20/15 80.0 0.91 0.99
GILD 150220P00082500 P 02/20/15 82.5 0.99 1.25
GILD 150220P00085000 P 02/20/15 85.0 1.31 1.54
GILD 150220P00087500 P 02/20/15 87.5 1.63 1.89
GILD 150220P00090000 P 02/20/15 90.0 2.02 2.31
GILD 150220P00092500 P 02/20/15 92.5 2.54 2.80
GILD 150220P00095000 P 02/20/15 95.0 3.20 3.40
GILD 150220P00097500 P 02/20/15 97.5 3.90 4.10
GILD 150220P00100000 P 02/20/15 100.0 4.60 4.90
GILD 150220P00105000 P 02/20/15 105.0 6.55 6.75
GILD 150220P00110000 P 02/20/15 110.0 8.90 9.15
GILD 150220P00115000 P 02/20/15 115.0 11.65 11.90
GILD 150220P00120000 P 02/20/15 120.0 14.85 15.15
GILD 150220P00125000 P 02/20/15 125.0 18.50 18.75
GILD 150220P00130000 P 02/20/15 130.0 22.45 22.80
GILD 150220P00135000 P 02/20/15 135.0 25.70 28.35
GILD 150220P00140000 P 02/20/15 140.0 29.90 32.80
GILD 150220P00145000 P 02/20/15 145.0 34.50 37.35
GILD 150220P00150000 P 02/20/15 150.0 39.40 42.10
GILD 150220P00155000 P 02/20/15 155.0 44.20 46.90
GILD 150220P00160000 P 02/20/15 160.0 48.95 51.75
GILD 150515C00050000 C 05/15/15 50.0 58.75 61.90
GILD 150515C00055000 C 05/15/15 55.0 53.95 56.90
GILD 150515C00060000 C 05/15/15 60.0 49.10 52.20
GILD 150515C00065000 C 05/15/15 65.0 44.35 47.35
GILD 150515C00070000 C 05/15/15 70.0 39.70 42.55
GILD 150515C00075000 C 05/15/15 75.0 35.05 38.05
GILD 150515C00080000 C 05/15/15 80.0 30.90 33.80
GILD 150515C00085000 C 05/15/15 85.0 26.65 29.40
GILD 150515C00087500 C 05/15/15 87.5 24.75 27.60
GILD 150515C00090000 C 05/15/15 90.0 23.80 25.40
GILD 150515C00092500 C 05/15/15 92.5 21.20 23.50
GILD 150515C00095000 C 05/15/15 95.0 20.50 20.95
GILD 150515C00097500 C 05/15/15 97.5 18.90 19.20
GILD 150515C00100000 C 05/15/15 100.0 17.30 17.60
GILD 150515C00105000 C 05/15/15 105.0 14.35 14.70
GILD 150515C00110000 C 05/15/15 110.0 11.85 12.30
GILD 150515C00115000 C 05/15/15 115.0 9.70 9.95
GILD 150515C00120000 C 05/15/15 120.0 7.75 8.20
GILD 150515C00125000 C 05/15/15 125.0 6.25 6.60
GILD 150515C00130000 C 05/15/15 130.0 4.95 5.25
GILD 150515C00135000 C 05/15/15 135.0 3.90 4.20
GILD 150515C00140000 C 05/15/15 140.0 3.05 3.25
GILD 150515C00145000 C 05/15/15 145.0 2.36 2.63
GILD 150515C00150000 C 05/15/15 150.0 1.90 2.09
GILD 150515C00155000 C 05/15/15 155.0 1.49 1.69
GILD 150515C00160000 C 05/15/15 160.0 1.17 1.37
GILD 150515P00050000 P 05/15/15 50.0 0.10 0.24
GILD 150515P00055000 P 05/15/15 55.0 0.19 0.33
GILD 150515P00060000 P 05/15/15 60.0 0.34 0.48
GILD 150515P00065000 P 05/15/15 65.0 0.55 0.71
GILD 150515P00070000 P 05/15/15 70.0 0.81 1.06
GILD 150515P00075000 P 05/15/15 75.0 1.29 1.55
GILD 150515P00080000 P 05/15/15 80.0 1.92 2.21
GILD 150515P00085000 P 05/15/15 85.0 2.82 3.10
GILD 150515P00087500 P 05/15/15 87.5 3.35 3.65
GILD 150515P00090000 P 05/15/15 90.0 3.95 4.25
GILD 150515P00092500 P 05/15/15 92.5 4.65 4.95
GILD 150515P00095000 P 05/15/15 95.0 5.40 5.70
GILD 150515P00097500 P 05/15/15 97.5 6.30 6.55
GILD 150515P00100000 P 05/15/15 100.0 7.20 7.50
GILD 150515P00105000 P 05/15/15 105.0 9.35 9.60
GILD 150515P00110000 P 05/15/15 110.0 11.70 12.05
GILD 150515P00115000 P 05/15/15 115.0 14.55 14.95
GILD 150515P00120000 P 05/15/15 120.0 17.60 18.00
GILD 150515P00125000 P 05/15/15 125.0 21.00 21.45
GILD 150515P00130000 P 05/15/15 130.0 24.75 25.15
GILD 150515P00135000 P 05/15/15 135.0 28.70 29.05
GILD 150515P00140000 P 05/15/15 140.0 32.85 33.20
GILD 150515P00145000 P 05/15/15 145.0 36.00 38.80
GILD 150515P00150000 P 05/15/15 150.0 40.50 43.25
GILD 150515P00155000 P 05/15/15 155.0 45.10 47.95
GILD 150515P00160000 P 05/15/15 160.0 49.85 52.50
GILD 160115C00035000 C 01/15/16 35.0 73.85 77.50
GILD 160115C00040000 C 01/15/16 40.0 68.85 72.65
GILD 160115C00045000 C 01/15/16 45.0 64.05 68.00
GILD 160115C00050000 C 01/15/16 50.0 59.35 63.00
GILD 160115C00055000 C 01/15/16 55.0 54.80 58.50
GILD 160115C00057500 C 01/15/16 57.5 52.50 56.05
GILD 160115C00060000 C 01/15/16 60.0 50.30 53.85
GILD 160115C00062500 C 01/15/16 62.5 48.10 51.70
GILD 160115C00065000 C 01/15/16 65.0 46.05 49.50
GILD 160115C00067500 C 01/15/16 67.5 43.95 47.25
GILD 160115C00070000 C 01/15/16 70.0 42.65 45.00
GILD 160115C00072500 C 01/15/16 72.5 39.90 42.50
GILD 160115C00075000 C 01/15/16 75.0 38.00 40.00
GILD 160115C00077500 C 01/15/16 77.5 35.85 39.05
GILD 160115C00080000 C 01/15/16 80.0 34.20 37.00
GILD 160115C00082500 C 01/15/16 82.5 32.20 35.75
GILD 160115C00085000 C 01/15/16 85.0 30.45 34.00
GILD 160115C00087500 C 01/15/16 87.5 28.75 32.25
GILD 160115C00090000 C 01/15/16 90.0 28.50 29.10
GILD 160115C00092500 C 01/15/16 92.5 25.70 28.65
GILD 160115C00095000 C 01/15/16 95.0 24.30 27.30
GILD 160115C00097500 C 01/15/16 97.5 24.35 24.80
GILD 160115C00100000 C 01/15/16 100.0 22.95 23.35
GILD 160115C00105000 C 01/15/16 105.0 20.30 20.95
GILD 160115C00110000 C 01/15/16 110.0 17.90 18.25
GILD 160115C00115000 C 01/15/16 115.0 15.80 16.40
GILD 160115C00120000 C 01/15/16 120.0 13.90 14.25
GILD 160115C00125000 C 01/15/16 125.0 12.25 13.00
GILD 160115C00130000 C 01/15/16 130.0 10.55 11.20
GILD 160115C00135000 C 01/15/16 135.0 9.30 10.10
GILD 160115C00140000 C 01/15/16 140.0 8.05 8.50
GILD 160115C00145000 C 01/15/16 145.0 7.00 7.40
GILD 160115C00150000 C 01/15/16 150.0 6.05 6.45
GILD 160115C00155000 C 01/15/16 155.0 5.25 5.70
GILD 160115C00160000 C 01/15/16 160.0 4.75 4.90
GILD 160115P00035000 P 01/15/16 35.0 0.11 0.29
GILD 160115P00040000 P 01/15/16 40.0 0.38 0.41
GILD 160115P00045000 P 01/15/16 45.0 0.37 0.61
GILD 160115P00050000 P 01/15/16 50.0 0.64 0.92
GILD 160115P00055000 P 01/15/16 55.0 0.99 1.35
GILD 160115P00057500 P 01/15/16 57.5 1.22 1.61
GILD 160115P00060000 P 01/15/16 60.0 1.52 1.91
GILD 160115P00062500 P 01/15/16 62.5 1.85 2.24
GILD 160115P00065000 P 01/15/16 65.0 2.18 2.61
GILD 160115P00067500 P 01/15/16 67.5 2.35 3.05
GILD 160115P00070000 P 01/15/16 70.0 2.80 3.50
GILD 160115P00072500 P 01/15/16 72.5 3.35 3.95
GILD 160115P00075000 P 01/15/16 75.0 4.00 4.50
GILD 160115P00077500 P 01/15/16 77.5 4.60 5.05
GILD 160115P00080000 P 01/15/16 80.0 5.30 5.60
GILD 160115P00082500 P 01/15/16 82.5 6.00 6.35
GILD 160115P00085000 P 01/15/16 85.0 6.75 7.05
GILD 160115P00087500 P 01/15/16 87.5 7.60 7.90
GILD 160115P00090000 P 01/15/16 90.0 8.45 8.80
GILD 160115P00092500 P 01/15/16 92.5 9.35 9.70
GILD 160115P00095000 P 01/15/16 95.0 10.35 10.70
GILD 160115P00097500 P 01/15/16 97.5 11.35 11.75
GILD 160115P00100000 P 01/15/16 100.0 12.40 13.00
GILD 160115P00105000 P 01/15/16 105.0 14.80 15.35
GILD 160115P00110000 P 01/15/16 110.0 17.30 18.00
GILD 160115P00115000 P 01/15/16 115.0 20.15 22.85
GILD 160115P00120000 P 01/15/16 120.0 23.50 24.55
GILD 160115P00125000 P 01/15/16 125.0 26.35 29.05
GILD 160115P00130000 P 01/15/16 130.0 29.80 32.40
GILD 160115P00135000 P 01/15/16 135.0 33.40 36.45
GILD 160115P00140000 P 01/15/16 140.0 37.20 39.70
GILD 160115P00145000 P 01/15/16 145.0 41.50 41.90
GILD 160115P00150000 P 01/15/16 150.0 45.20 45.95
GILD 160115P00155000 P 01/15/16 155.0 49.15 50.55
GILD 160115P00160000 P 01/15/16 160.0 52.75 54.70
GILD 170120C00050000 C 01/20/17 50.0 61.30 65.10
GILD 170120C00055000 C 01/20/17 55.0 57.25 60.85
GILD 170120C00060000 C 01/20/17 60.0 53.15 56.90
GILD 170120C00065000 C 01/20/17 65.0 49.45 52.80
GILD 170120C00070000 C 01/20/17 70.0 45.85 49.50
GILD 170120C00075000 C 01/20/17 75.0 42.40 46.00
GILD 170120C00080000 C 01/20/17 80.0 39.15 42.65
GILD 170120C00085000 C 01/20/17 85.0 36.05 39.30
GILD 170120C00087500 C 01/20/17 87.5 34.55 38.05
GILD 170120C00090000 C 01/20/17 90.0 33.15 36.60
GILD 170120C00092500 C 01/20/17 92.5 31.75 35.25
GILD 170120C00095000 C 01/20/17 95.0 30.45 33.70
GILD 170120C00097500 C 01/20/17 97.5 29.15 32.60
GILD 170120C00100000 C 01/20/17 100.0 27.85 31.15
GILD 170120C00105000 C 01/20/17 105.0 25.50 28.90
GILD 170120C00110000 C 01/20/17 110.0 23.25 26.60
GILD 170120C00115000 C 01/20/17 115.0 21.20 24.50
GILD 170120C00120000 C 01/20/17 120.0 19.25 22.60
GILD 170120C00125000 C 01/20/17 125.0 17.50 20.80
GILD 170120C00130000 C 01/20/17 130.0 16.20 18.60
GILD 170120C00135000 C 01/20/17 135.0 14.25 17.55
GILD 170120C00140000 C 01/20/17 140.0 14.65 16.15
GILD 170120C00145000 C 01/20/17 145.0 12.50 14.90
GILD 170120C00150000 C 01/20/17 150.0 10.90 13.65
GILD 170120C00155000 C 01/20/17 155.0 9.90 12.30
GILD 170120C00160000 C 01/20/17 160.0 9.00 11.45
GILD 170120P00050000 P 01/20/17 50.0 1.95 2.25
GILD 170120P00055000 P 01/20/17 55.0 2.55 3.60
GILD 170120P00060000 P 01/20/17 60.0 3.55 4.85
GILD 170120P00065000 P 01/20/17 65.0 4.70 6.05
GILD 170120P00070000 P 01/20/17 70.0 5.95 7.35
GILD 170120P00075000 P 01/20/17 75.0 7.35 9.10
GILD 170120P00080000 P 01/20/17 80.0 9.05 10.85
GILD 170120P00085000 P 01/20/17 85.0 10.75 12.85
GILD 170120P00087500 P 01/20/17 87.5 11.85 13.95
GILD 170120P00090000 P 01/20/17 90.0 12.55 14.35
GILD 170120P00092500 P 01/20/17 92.5 14.00 16.15
GILD 170120P00095000 P 01/20/17 95.0 14.95 18.00
GILD 170120P00097500 P 01/20/17 97.5 16.20 19.20
GILD 170120P00100000 P 01/20/17 100.0 17.55 19.50
GILD 170120P00105000 P 01/20/17 105.0 20.05 22.75
GILD 170120P00110000 P 01/20/17 110.0 22.80 25.65
GILD 170120P00115000 P 01/20/17 115.0 25.60 28.85
GILD 170120P00120000 P 01/20/17 120.0 28.60 31.05
GILD 170120P00125000 P 01/20/17 125.0 32.15 34.90
GILD 170120P00130000 P 01/20/17 130.0 35.50 38.20
GILD 170120P00135000 P 01/20/17 135.0 38.35 41.75
GILD 170120P00140000 P 01/20/17 140.0 41.60 45.25
GILD 170120P00145000 P 01/20/17 145.0 45.35 48.90
GILD 170120P00150000 P 01/20/17 150.0 49.10 52.65
GILD 170120P00155000 P 01/20/17 155.0 53.05 56.40
GILD 170120P00160000 P 01/20/17 160.0 57.05 60.40

OPRA data is delayed 15 minutes.