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 (2017-04-07)Premium Content

Gilead Sciences Inc (GILD)
As of Apr 26 2017 4:39PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 170428C00052500 C 04/28/17 52.5 14.60 17.55
GILD 170428C00055000 C 04/28/17 55.0 11.95 15.05
GILD 170428C00056500 C 04/28/17 56.5 9.60 14.15
GILD 170428C00057000 C 04/28/17 57.0 10.15 11.70
GILD 170428C00057500 C 04/28/17 57.5 8.65 13.20
GILD 170428C00058000 C 04/28/17 58.0 9.15 10.65
GILD 170428C00058500 C 04/28/17 58.5 7.55 12.10
GILD 170428C00059000 C 04/28/17 59.0 8.35 9.80
GILD 170428C00059500 C 04/28/17 59.5 7.55 11.20
GILD 170428C00060000 C 04/28/17 60.0 7.15 8.70
GILD 170428C00060500 C 04/28/17 60.5 5.60 10.05
GILD 170428C00061000 C 04/28/17 61.0 6.70 8.35
GILD 170428C00061500 C 04/28/17 61.5 5.50 8.35
GILD 170428C00062000 C 04/28/17 62.0 5.60 7.35
GILD 170428C00062500 C 04/28/17 62.5 4.55 7.20
GILD 170428C00063000 C 04/28/17 63.0 4.50 5.60
GILD 170428C00063500 C 04/28/17 63.5 4.50 5.25
GILD 170428C00064000 C 04/28/17 64.0 3.85 4.60
GILD 170428C00064500 C 04/28/17 64.5 3.60 4.15
GILD 170428C00065000 C 04/28/17 65.0 3.10 3.60
GILD 170428C00065500 C 04/28/17 65.5 2.57 2.99
GILD 170428C00066000 C 04/28/17 66.0 2.13 2.34
GILD 170428C00066500 C 04/28/17 66.5 1.72 1.84
GILD 170428C00067000 C 04/28/17 67.0 1.25 1.40
GILD 170428C00067500 C 04/28/17 67.5 0.79 0.94
GILD 170428C00068000 C 04/28/17 68.0 0.52 0.56
GILD 170428C00068500 C 04/28/17 68.5 0.27 0.31
GILD 170428C00069000 C 04/28/17 69.0 0.12 0.16
GILD 170428C00069500 C 04/28/17 69.5 0.06 0.09
GILD 170428C00070000 C 04/28/17 70.0 0.02 0.05
GILD 170428C00070500 C 04/28/17 70.5 0.00 0.04
GILD 170428C00071000 C 04/28/17 71.0 0.02 0.03
GILD 170428C00071500 C 04/28/17 71.5 0.00 0.06
GILD 170428C00072000 C 04/28/17 72.0 0.00 0.05
GILD 170428C00072500 C 04/28/17 72.5 0.00 0.06
GILD 170428C00073000 C 04/28/17 73.0 0.00 0.06
GILD 170428C00073500 C 04/28/17 73.5 0.00 0.06
GILD 170428C00074000 C 04/28/17 74.0 0.00 0.06
GILD 170428C00074500 C 04/28/17 74.5 0.00 0.03
GILD 170428C00075000 C 04/28/17 75.0 0.00 0.06
GILD 170428C00075500 C 04/28/17 75.5 0.00 0.06
GILD 170428C00076000 C 04/28/17 76.0 0.00 0.07
GILD 170428C00076500 C 04/28/17 76.5 0.00 0.05
GILD 170428C00077000 C 04/28/17 77.0 0.00 0.05
GILD 170428C00077500 C 04/28/17 77.5 0.00 0.05
GILD 170428C00078000 C 04/28/17 78.0 0.00 0.07
GILD 170428C00078500 C 04/28/17 78.5 0.00 0.06
GILD 170428C00079000 C 04/28/17 79.0 0.00 0.05
GILD 170428C00079500 C 04/28/17 79.5 0.00 0.06
GILD 170428C00080000 C 04/28/17 80.0 0.00 0.04
GILD 170428C00085000 C 04/28/17 85.0 0.00 0.02
GILD 170428C00090000 C 04/28/17 90.0 0.00 0.02
GILD 170428P00052500 P 04/28/17 52.5 0.00 0.02
GILD 170428P00055000 P 04/28/17 55.0 0.00 0.02
GILD 170428P00056500 P 04/28/17 56.5 0.00 0.02
GILD 170428P00057000 P 04/28/17 57.0 0.00 0.02
GILD 170428P00057500 P 04/28/17 57.5 0.00 0.02
GILD 170428P00058000 P 04/28/17 58.0 0.00 0.06
GILD 170428P00058500 P 04/28/17 58.5 0.00 0.04
GILD 170428P00059000 P 04/28/17 59.0 0.00 0.04
GILD 170428P00059500 P 04/28/17 59.5 0.00 0.04
GILD 170428P00060000 P 04/28/17 60.0 0.00 0.04
GILD 170428P00060500 P 04/28/17 60.5 0.00 0.05
GILD 170428P00061000 P 04/28/17 61.0 0.00 0.03
GILD 170428P00061500 P 04/28/17 61.5 0.00 0.06
GILD 170428P00062000 P 04/28/17 62.0 0.00 0.07
GILD 170428P00062500 P 04/28/17 62.5 0.00 0.09
GILD 170428P00063000 P 04/28/17 63.0 0.00 0.07
GILD 170428P00063500 P 04/28/17 63.5 0.00 0.09
GILD 170428P00064000 P 04/28/17 64.0 0.00 0.01
GILD 170428P00064500 P 04/28/17 64.5 0.00 0.07
GILD 170428P00065000 P 04/28/17 65.0 0.01 0.03
GILD 170428P00065500 P 04/28/17 65.5 0.00 0.05
GILD 170428P00066000 P 04/28/17 66.0 0.01 0.04
GILD 170428P00066500 P 04/28/17 66.5 0.02 0.05
GILD 170428P00067000 P 04/28/17 67.0 0.05 0.09
GILD 170428P00067500 P 04/28/17 67.5 0.11 0.17
GILD 170428P00068000 P 04/28/17 68.0 0.26 0.32
GILD 170428P00068500 P 04/28/17 68.5 0.50 0.59
GILD 170428P00069000 P 04/28/17 69.0 0.86 0.93
GILD 170428P00069500 P 04/28/17 69.5 1.22 1.43
GILD 170428P00070000 P 04/28/17 70.0 1.68 1.90
GILD 170428P00070500 P 04/28/17 70.5 2.14 2.46
GILD 170428P00071000 P 04/28/17 71.0 2.65 2.84
GILD 170428P00071500 P 04/28/17 71.5 2.75 3.55
GILD 170428P00072000 P 04/28/17 72.0 3.35 4.55
GILD 170428P00072500 P 04/28/17 72.5 3.80 4.95
GILD 170428P00073000 P 04/28/17 73.0 4.35 5.40
GILD 170428P00073500 P 04/28/17 73.5 4.35 6.60
GILD 170428P00074000 P 04/28/17 74.0 5.40 6.45
GILD 170428P00074500 P 04/28/17 74.5 5.75 7.95
GILD 170428P00075000 P 04/28/17 75.0 6.25 7.50
GILD 170428P00075500 P 04/28/17 75.5 6.90 8.15
GILD 170428P00076000 P 04/28/17 76.0 7.35 8.30
GILD 170428P00076500 P 04/28/17 76.5 6.95 10.65
GILD 170428P00077000 P 04/28/17 77.0 8.25 9.40
GILD 170428P00077500 P 04/28/17 77.5 6.90 11.45
GILD 170428P00078000 P 04/28/17 78.0 8.60 10.90
GILD 170428P00078500 P 04/28/17 78.5 8.75 11.60
GILD 170428P00079000 P 04/28/17 79.0 10.25 11.95
GILD 170428P00079500 P 04/28/17 79.5 9.25 13.00
GILD 170428P00080000 P 04/28/17 80.0 11.35 12.85
GILD 170428P00085000 P 04/28/17 85.0 15.80 18.35
GILD 170428P00090000 P 04/28/17 90.0 20.70 23.30
GILD 170505C00055000 C 05/05/17 55.0 12.40 13.70
GILD 170505C00057500 C 05/05/17 57.5 8.90 12.75
GILD 170505C00058500 C 05/05/17 58.5 7.95 12.10
GILD 170505C00059000 C 05/05/17 59.0 8.15 10.65
GILD 170505C00059500 C 05/05/17 59.5 7.05 11.15
GILD 170505C00060000 C 05/05/17 60.0 8.10 8.70
GILD 170505C00060500 C 05/05/17 60.5 6.05 10.20
GILD 170505C00061000 C 05/05/17 61.0 6.30 8.50
GILD 170505C00061500 C 05/05/17 61.5 5.15 8.45
GILD 170505C00062000 C 05/05/17 62.0 5.40 7.05
GILD 170505C00062500 C 05/05/17 62.5 5.30 6.20
GILD 170505C00063000 C 05/05/17 63.0 4.80 5.90
GILD 170505C00063500 C 05/05/17 63.5 4.25 5.65
GILD 170505C00064000 C 05/05/17 64.0 4.40 4.80
GILD 170505C00064500 C 05/05/17 64.5 4.00 4.15
GILD 170505C00065000 C 05/05/17 65.0 3.55 3.75
GILD 170505C00065500 C 05/05/17 65.5 3.25 3.35
GILD 170505C00066000 C 05/05/17 66.0 2.78 3.15
GILD 170505C00066500 C 05/05/17 66.5 2.51 2.63
GILD 170505C00067000 C 05/05/17 67.0 2.13 2.32
GILD 170505C00067500 C 05/05/17 67.5 1.90 1.99
GILD 170505C00068000 C 05/05/17 68.0 1.62 1.73
GILD 170505C00068500 C 05/05/17 68.5 1.36 1.49
GILD 170505C00069000 C 05/05/17 69.0 1.17 1.26
GILD 170505C00069500 C 05/05/17 69.5 0.97 1.08
GILD 170505C00070000 C 05/05/17 70.0 0.81 0.90
GILD 170505C00070500 C 05/05/17 70.5 0.68 0.75
GILD 170505C00071000 C 05/05/17 71.0 0.52 0.61
GILD 170505C00071500 C 05/05/17 71.5 0.47 0.51
GILD 170505C00072000 C 05/05/17 72.0 0.33 0.44
GILD 170505C00072500 C 05/05/17 72.5 0.31 0.35
GILD 170505C00073000 C 05/05/17 73.0 0.25 0.30
GILD 170505C00073500 C 05/05/17 73.5 0.18 0.25
GILD 170505C00074000 C 05/05/17 74.0 0.14 0.21
GILD 170505C00074500 C 05/05/17 74.5 0.13 0.18
GILD 170505C00075000 C 05/05/17 75.0 0.09 0.15
GILD 170505C00075500 C 05/05/17 75.5 0.10 0.13
GILD 170505C00076000 C 05/05/17 76.0 0.04 0.12
GILD 170505C00076500 C 05/05/17 76.5 0.02 0.11
GILD 170505C00077000 C 05/05/17 77.0 0.06 0.09
GILD 170505C00077500 C 05/05/17 77.5 0.04 0.10
GILD 170505C00078000 C 05/05/17 78.0 0.05 0.08
GILD 170505C00078500 C 05/05/17 78.5 0.04 0.09
GILD 170505C00079000 C 05/05/17 79.0 0.02 0.08
GILD 170505C00079500 C 05/05/17 79.5 0.02 0.07
GILD 170505C00080000 C 05/05/17 80.0 0.02 0.07
GILD 170505C00085000 C 05/05/17 85.0 0.00 0.09
GILD 170505C00090000 C 05/05/17 90.0 0.00 0.13
GILD 170505P00055000 P 05/05/17 55.0 0.00 0.16
GILD 170505P00057500 P 05/05/17 57.5 0.00 0.17
GILD 170505P00058500 P 05/05/17 58.5 0.01 0.05
GILD 170505P00059000 P 05/05/17 59.0 0.01 0.06
GILD 170505P00059500 P 05/05/17 59.5 0.02 0.06
GILD 170505P00060000 P 05/05/17 60.0 0.03 0.07
GILD 170505P00060500 P 05/05/17 60.5 0.02 0.10
GILD 170505P00061000 P 05/05/17 61.0 0.06 0.08
GILD 170505P00061500 P 05/05/17 61.5 0.06 0.13
GILD 170505P00062000 P 05/05/17 62.0 0.08 0.13
GILD 170505P00062500 P 05/05/17 62.5 0.12 0.15
GILD 170505P00063000 P 05/05/17 63.0 0.15 0.23
GILD 170505P00063500 P 05/05/17 63.5 0.19 0.24
GILD 170505P00064000 P 05/05/17 64.0 0.25 0.29
GILD 170505P00064500 P 05/05/17 64.5 0.32 0.40
GILD 170505P00065000 P 05/05/17 65.0 0.41 0.44
GILD 170505P00065500 P 05/05/17 65.5 0.49 0.54
GILD 170505P00066000 P 05/05/17 66.0 0.61 0.72
GILD 170505P00066500 P 05/05/17 66.5 0.77 0.87
GILD 170505P00067000 P 05/05/17 67.0 0.92 1.00
GILD 170505P00067500 P 05/05/17 67.5 1.14 1.25
GILD 170505P00068000 P 05/05/17 68.0 1.37 1.46
GILD 170505P00068500 P 05/05/17 68.5 1.58 1.72
GILD 170505P00069000 P 05/05/17 69.0 1.91 2.03
GILD 170505P00069500 P 05/05/17 69.5 2.20 2.36
GILD 170505P00070000 P 05/05/17 70.0 2.55 2.69
GILD 170505P00070500 P 05/05/17 70.5 2.91 2.99
GILD 170505P00071000 P 05/05/17 71.0 3.30 3.40
GILD 170505P00071500 P 05/05/17 71.5 3.65 3.80
GILD 170505P00072000 P 05/05/17 72.0 4.10 4.25
GILD 170505P00072500 P 05/05/17 72.5 4.45 4.70
GILD 170505P00073000 P 05/05/17 73.0 4.75 5.15
GILD 170505P00073500 P 05/05/17 73.5 4.90 6.10
GILD 170505P00074000 P 05/05/17 74.0 5.50 6.50
GILD 170505P00074500 P 05/05/17 74.5 5.40 7.30
GILD 170505P00075000 P 05/05/17 75.0 5.50 7.15
GILD 170505P00075500 P 05/05/17 75.5 5.50 8.75
GILD 170505P00076000 P 05/05/17 76.0 6.85 8.80
GILD 170505P00076500 P 05/05/17 76.5 6.05 10.25
GILD 170505P00077000 P 05/05/17 77.0 7.35 9.95
GILD 170505P00077500 P 05/05/17 77.5 7.10 11.45
GILD 170505P00078000 P 05/05/17 78.0 8.85 11.50
GILD 170505P00078500 P 05/05/17 78.5 8.05 12.45
GILD 170505P00079000 P 05/05/17 79.0 9.75 11.95
GILD 170505P00079500 P 05/05/17 79.5 9.00 13.40
GILD 170505P00080000 P 05/05/17 80.0 11.10 12.90
GILD 170505P00085000 P 05/05/17 85.0 15.50 19.20
GILD 170505P00090000 P 05/05/17 90.0 21.30 22.75
GILD 170512C00055000 C 05/12/17 55.0 12.60 14.30
GILD 170512C00058000 C 05/12/17 58.0 8.45 12.25
GILD 170512C00058500 C 05/12/17 58.5 7.95 12.20
GILD 170512C00059000 C 05/12/17 59.0 7.90 11.00
GILD 170512C00059500 C 05/12/17 59.5 7.15 11.20
GILD 170512C00060000 C 05/12/17 60.0 7.60 9.65
GILD 170512C00060500 C 05/12/17 60.5 6.00 10.25
GILD 170512C00061000 C 05/12/17 61.0 6.20 8.95
GILD 170512C00061500 C 05/12/17 61.5 6.00 7.60
GILD 170512C00062000 C 05/12/17 62.0 5.60 7.05
GILD 170512C00062500 C 05/12/17 62.5 5.30 6.25
GILD 170512C00063000 C 05/12/17 63.0 4.85 6.10
GILD 170512C00063500 C 05/12/17 63.5 4.70 5.50
GILD 170512C00064000 C 05/12/17 64.0 4.50 4.80
GILD 170512C00064500 C 05/12/17 64.5 4.10 4.35
GILD 170512C00065000 C 05/12/17 65.0 3.70 3.90
GILD 170512C00065500 C 05/12/17 65.5 3.30 3.60
GILD 170512C00066000 C 05/12/17 66.0 2.98 3.20
GILD 170512C00066500 C 05/12/17 66.5 2.70 2.82
GILD 170512C00067000 C 05/12/17 67.0 2.34 2.50
GILD 170512C00067500 C 05/12/17 67.5 2.10 2.20
GILD 170512C00068000 C 05/12/17 68.0 1.82 1.95
GILD 170512C00068500 C 05/12/17 68.5 1.59 1.70
GILD 170512C00069000 C 05/12/17 69.0 1.35 1.46
GILD 170512C00069500 C 05/12/17 69.5 1.17 1.26
GILD 170512C00070000 C 05/12/17 70.0 0.99 1.08
GILD 170512C00070500 C 05/12/17 70.5 0.85 0.92
GILD 170512C00071000 C 05/12/17 71.0 0.72 0.80
GILD 170512C00071500 C 05/12/17 71.5 0.61 0.68
GILD 170512C00072000 C 05/12/17 72.0 0.50 0.58
GILD 170512C00072500 C 05/12/17 72.5 0.41 0.50
GILD 170512C00073000 C 05/12/17 73.0 0.36 0.43
GILD 170512C00073500 C 05/12/17 73.5 0.31 0.37
GILD 170512C00074000 C 05/12/17 74.0 0.11 0.35
GILD 170512C00074500 C 05/12/17 74.5 0.21 0.27
GILD 170512C00075000 C 05/12/17 75.0 0.15 0.27
GILD 170512C00075500 C 05/12/17 75.5 0.16 0.20
GILD 170512C00076000 C 05/12/17 76.0 0.14 0.18
GILD 170512C00076500 C 05/12/17 76.5 0.12 0.16
GILD 170512C00077000 C 05/12/17 77.0 0.09 0.14
GILD 170512C00078000 C 05/12/17 78.0 0.04 0.12
GILD 170512C00079000 C 05/12/17 79.0 0.04 0.19
GILD 170512C00080000 C 05/12/17 80.0 0.02 0.11
GILD 170512P00055000 P 05/12/17 55.0 0.00 0.17
GILD 170512P00058000 P 05/12/17 58.0 0.00 0.26
GILD 170512P00058500 P 05/12/17 58.5 0.00 0.13
GILD 170512P00059000 P 05/12/17 59.0 0.02 0.18
GILD 170512P00059500 P 05/12/17 59.5 0.04 0.09
GILD 170512P00060000 P 05/12/17 60.0 0.06 0.10
GILD 170512P00060500 P 05/12/17 60.5 0.07 0.14
GILD 170512P00061000 P 05/12/17 61.0 0.09 0.14
GILD 170512P00061500 P 05/12/17 61.5 0.11 0.20
GILD 170512P00062000 P 05/12/17 62.0 0.14 0.19
GILD 170512P00062500 P 05/12/17 62.5 0.18 0.25
GILD 170512P00063000 P 05/12/17 63.0 0.22 0.30
GILD 170512P00063500 P 05/12/17 63.5 0.27 0.38
GILD 170512P00064000 P 05/12/17 64.0 0.34 0.42
GILD 170512P00064500 P 05/12/17 64.5 0.41 0.50
GILD 170512P00065000 P 05/12/17 65.0 0.51 0.60
GILD 170512P00065500 P 05/12/17 65.5 0.63 0.72
GILD 170512P00066000 P 05/12/17 66.0 0.77 0.85
GILD 170512P00066500 P 05/12/17 66.5 0.93 1.05
GILD 170512P00067000 P 05/12/17 67.0 1.09 1.20
GILD 170512P00067500 P 05/12/17 67.5 1.30 1.40
GILD 170512P00068000 P 05/12/17 68.0 1.54 1.63
GILD 170512P00068500 P 05/12/17 68.5 1.79 1.89
GILD 170512P00069000 P 05/12/17 69.0 2.07 2.18
GILD 170512P00069500 P 05/12/17 69.5 2.37 2.50
GILD 170512P00070000 P 05/12/17 70.0 2.70 2.81
GILD 170512P00070500 P 05/12/17 70.5 3.00 3.25
GILD 170512P00071000 P 05/12/17 71.0 3.35 3.55
GILD 170512P00071500 P 05/12/17 71.5 3.75 4.35
GILD 170512P00072000 P 05/12/17 72.0 4.05 4.35
GILD 170512P00072500 P 05/12/17 72.5 4.45 4.80
GILD 170512P00073000 P 05/12/17 73.0 4.85 5.30
GILD 170512P00073500 P 05/12/17 73.5 4.85 6.15
GILD 170512P00074000 P 05/12/17 74.0 5.40 6.60
GILD 170512P00074500 P 05/12/17 74.5 5.75 7.10
GILD 170512P00075000 P 05/12/17 75.0 6.60 7.20
GILD 170512P00075500 P 05/12/17 75.5 6.95 8.00
GILD 170512P00076000 P 05/12/17 76.0 6.25 9.20
GILD 170512P00076500 P 05/12/17 76.5 6.70 9.65
GILD 170512P00077000 P 05/12/17 77.0 7.40 10.05
GILD 170512P00078000 P 05/12/17 78.0 8.15 11.35
GILD 170512P00079000 P 05/12/17 79.0 9.10 13.10
GILD 170512P00080000 P 05/12/17 80.0 11.30 12.70
GILD 170519C00035000 C 05/19/17 35.0 31.70 35.60
GILD 170519C00037500 C 05/19/17 37.5 28.85 33.15
GILD 170519C00040000 C 05/19/17 40.0 26.75 30.60
GILD 170519C00042500 C 05/19/17 42.5 24.25 28.20
GILD 170519C00045000 C 05/19/17 45.0 22.30 23.90
GILD 170519C00047500 C 05/19/17 47.5 20.40 21.25
GILD 170519C00050000 C 05/19/17 50.0 17.50 18.70
GILD 170519C00052500 C 05/19/17 52.5 14.40 17.50
GILD 170519C00055000 C 05/19/17 55.0 12.40 14.40
GILD 170519C00056500 C 05/19/17 56.5 10.45 13.50
GILD 170519C00057000 C 05/19/17 57.0 10.80 12.05
GILD 170519C00057500 C 05/19/17 57.5 9.85 12.50
GILD 170519C00058000 C 05/19/17 58.0 9.50 11.80
GILD 170519C00058500 C 05/19/17 58.5 8.85 11.55
GILD 170519C00059000 C 05/19/17 59.0 8.65 10.20
GILD 170519C00059500 C 05/19/17 59.5 7.60 10.55
GILD 170519C00060000 C 05/19/17 60.0 8.25 8.80
GILD 170519C00060500 C 05/19/17 60.5 6.95 8.45
GILD 170519C00061000 C 05/19/17 61.0 6.50 8.05
GILD 170519C00061500 C 05/19/17 61.5 6.00 7.60
GILD 170519C00062000 C 05/19/17 62.0 6.25 6.90
GILD 170519C00062500 C 05/19/17 62.5 5.90 6.40
GILD 170519C00063000 C 05/19/17 63.0 5.15 6.00
GILD 170519C00063500 C 05/19/17 63.5 5.05 5.30
GILD 170519C00064000 C 05/19/17 64.0 4.70 4.85
GILD 170519C00064500 C 05/19/17 64.5 4.30 4.40
GILD 170519C00065000 C 05/19/17 65.0 3.90 4.00
GILD 170519C00065500 C 05/19/17 65.5 3.50 3.65
GILD 170519C00066000 C 05/19/17 66.0 3.15 3.25
GILD 170519C00066500 C 05/19/17 66.5 2.83 2.92
GILD 170519C00067000 C 05/19/17 67.0 2.52 2.61
GILD 170519C00067500 C 05/19/17 67.5 2.17 2.30
GILD 170519C00068000 C 05/19/17 68.0 1.95 2.05
GILD 170519C00068500 C 05/19/17 68.5 1.72 1.81
GILD 170519C00069000 C 05/19/17 69.0 1.48 1.59
GILD 170519C00069500 C 05/19/17 69.5 1.29 1.42
GILD 170519C00070000 C 05/19/17 70.0 1.13 1.17
GILD 170519C00070500 C 05/19/17 70.5 0.97 1.07
GILD 170519C00071000 C 05/19/17 71.0 0.83 0.91
GILD 170519C00071500 C 05/19/17 71.5 0.73 0.80
GILD 170519C00072000 C 05/19/17 72.0 0.61 0.65
GILD 170519C00072500 C 05/19/17 72.5 0.54 0.60
GILD 170519C00073000 C 05/19/17 73.0 0.47 0.51
GILD 170519C00073500 C 05/19/17 73.5 0.40 0.45
GILD 170519C00074000 C 05/19/17 74.0 0.35 0.39
GILD 170519C00074500 C 05/19/17 74.5 0.30 0.36
GILD 170519C00075000 C 05/19/17 75.0 0.23 0.30
GILD 170519C00075500 C 05/19/17 75.5 0.24 0.28
GILD 170519C00076000 C 05/19/17 76.0 0.21 0.25
GILD 170519C00076500 C 05/19/17 76.5 0.18 0.23
GILD 170519C00077000 C 05/19/17 77.0 0.16 0.20
GILD 170519C00077500 C 05/19/17 77.5 0.15 0.17
GILD 170519C00078000 C 05/19/17 78.0 0.14 0.16
GILD 170519C00078500 C 05/19/17 78.5 0.12 0.15
GILD 170519C00079000 C 05/19/17 79.0 0.10 0.15
GILD 170519C00079500 C 05/19/17 79.5 0.09 0.14
GILD 170519C00080000 C 05/19/17 80.0 0.08 0.12
GILD 170519C00082500 C 05/19/17 82.5 0.06 0.10
GILD 170519C00085000 C 05/19/17 85.0 0.04 0.08
GILD 170519C00087500 C 05/19/17 87.5 0.03 0.07
GILD 170519C00090000 C 05/19/17 90.0 0.01 0.08
GILD 170519C00095000 C 05/19/17 95.0 0.01 0.05
GILD 170519C00100000 C 05/19/17 100.0 0.00 0.05
GILD 170519C00105000 C 05/19/17 105.0 0.00 0.08
GILD 170519C00110000 C 05/19/17 110.0 0.00 0.05
GILD 170519C00115000 C 05/19/17 115.0 0.00 0.05
GILD 170519P00035000 P 05/19/17 35.0 0.00 0.03
GILD 170519P00037500 P 05/19/17 37.5 0.00 0.03
GILD 170519P00040000 P 05/19/17 40.0 0.00 0.01
GILD 170519P00042500 P 05/19/17 42.5 0.00 0.03
GILD 170519P00045000 P 05/19/17 45.0 0.00 0.03
GILD 170519P00047500 P 05/19/17 47.5 0.00 0.04
GILD 170519P00050000 P 05/19/17 50.0 0.00 0.04
GILD 170519P00052500 P 05/19/17 52.5 0.00 0.05
GILD 170519P00055000 P 05/19/17 55.0 0.00 0.05
GILD 170519P00056500 P 05/19/17 56.5 0.03 0.06
GILD 170519P00057000 P 05/19/17 57.0 0.04 0.07
GILD 170519P00057500 P 05/19/17 57.5 0.04 0.09
GILD 170519P00058000 P 05/19/17 58.0 0.05 0.08
GILD 170519P00058500 P 05/19/17 58.5 0.07 0.09
GILD 170519P00059000 P 05/19/17 59.0 0.08 0.10
GILD 170519P00059500 P 05/19/17 59.5 0.09 0.11
GILD 170519P00060000 P 05/19/17 60.0 0.11 0.13
GILD 170519P00060500 P 05/19/17 60.5 0.13 0.15
GILD 170519P00061000 P 05/19/17 61.0 0.16 0.18
GILD 170519P00061500 P 05/19/17 61.5 0.18 0.20
GILD 170519P00062000 P 05/19/17 62.0 0.22 0.24
GILD 170519P00062500 P 05/19/17 62.5 0.26 0.29
GILD 170519P00063000 P 05/19/17 63.0 0.31 0.36
GILD 170519P00063500 P 05/19/17 63.5 0.37 0.42
GILD 170519P00064000 P 05/19/17 64.0 0.45 0.50
GILD 170519P00064500 P 05/19/17 64.5 0.54 0.59
GILD 170519P00065000 P 05/19/17 65.0 0.63 0.67
GILD 170519P00065500 P 05/19/17 65.5 0.75 0.79
GILD 170519P00066000 P 05/19/17 66.0 0.87 0.93
GILD 170519P00066500 P 05/19/17 66.5 1.05 1.15
GILD 170519P00067000 P 05/19/17 67.0 1.24 1.28
GILD 170519P00067500 P 05/19/17 67.5 1.44 1.48
GILD 170519P00068000 P 05/19/17 68.0 1.67 1.73
GILD 170519P00068500 P 05/19/17 68.5 1.93 2.04
GILD 170519P00069000 P 05/19/17 69.0 2.20 2.26
GILD 170519P00069500 P 05/19/17 69.5 2.50 2.58
GILD 170519P00070000 P 05/19/17 70.0 2.81 2.88
GILD 170519P00070500 P 05/19/17 70.5 3.15 3.25
GILD 170519P00071000 P 05/19/17 71.0 3.50 3.60
GILD 170519P00071500 P 05/19/17 71.5 3.90 4.00
GILD 170519P00072000 P 05/19/17 72.0 4.25 4.45
GILD 170519P00072500 P 05/19/17 72.5 4.65 4.85
GILD 170519P00073000 P 05/19/17 73.0 5.15 5.25
GILD 170519P00073500 P 05/19/17 73.5 5.30 6.05
GILD 170519P00074000 P 05/19/17 74.0 5.75 6.50
GILD 170519P00074500 P 05/19/17 74.5 6.15 7.30
GILD 170519P00075000 P 05/19/17 75.0 6.70 7.15
GILD 170519P00075500 P 05/19/17 75.5 6.95 8.10
GILD 170519P00076000 P 05/19/17 76.0 7.45 8.65
GILD 170519P00076500 P 05/19/17 76.5 7.90 9.65
GILD 170519P00077000 P 05/19/17 77.0 7.50 9.65
GILD 170519P00077500 P 05/19/17 77.5 9.15 9.55
GILD 170519P00078000 P 05/19/17 78.0 8.45 11.00
GILD 170519P00078500 P 05/19/17 78.5 8.85 11.45
GILD 170519P00079000 P 05/19/17 79.0 9.30 12.10
GILD 170519P00079500 P 05/19/17 79.5 9.80 12.70
GILD 170519P00080000 P 05/19/17 80.0 11.70 12.00
GILD 170519P00082500 P 05/19/17 82.5 13.75 14.50
GILD 170519P00085000 P 05/19/17 85.0 16.35 17.00
GILD 170519P00087500 P 05/19/17 87.5 17.55 20.60
GILD 170519P00090000 P 05/19/17 90.0 21.20 22.15
GILD 170519P00095000 P 05/19/17 95.0 24.35 29.00
GILD 170519P00100000 P 05/19/17 100.0 29.30 33.95
GILD 170519P00105000 P 05/19/17 105.0 34.60 39.00
GILD 170519P00110000 P 05/19/17 110.0 39.40 44.00
GILD 170519P00115000 P 05/19/17 115.0 44.30 48.90
GILD 170526C00055000 C 05/26/17 55.0 12.55 14.50
GILD 170526C00057000 C 05/26/17 57.0 10.60 12.60
GILD 170526C00057500 C 05/26/17 57.5 9.35 13.20
GILD 170526C00058000 C 05/26/17 58.0 9.00 12.80
GILD 170526C00058500 C 05/26/17 58.5 8.60 11.65
GILD 170526C00059000 C 05/26/17 59.0 8.05 11.15
GILD 170526C00059500 C 05/26/17 59.5 7.70 10.60
GILD 170526C00060000 C 05/26/17 60.0 7.60 10.05
GILD 170526C00060500 C 05/26/17 60.5 7.15 8.60
GILD 170526C00061000 C 05/26/17 61.0 6.65 8.20
GILD 170526C00061500 C 05/26/17 61.5 6.20 7.75
GILD 170526C00062000 C 05/26/17 62.0 5.70 7.30
GILD 170526C00062500 C 05/26/17 62.5 5.75 6.90
GILD 170526C00063000 C 05/26/17 63.0 5.05 6.00
GILD 170526C00063500 C 05/26/17 63.5 5.00 5.65
GILD 170526C00064000 C 05/26/17 64.0 4.35 5.35
GILD 170526C00064500 C 05/26/17 64.5 4.30 4.80
GILD 170526C00065000 C 05/26/17 65.0 3.90 4.35
GILD 170526C00065500 C 05/26/17 65.5 3.40 3.90
GILD 170526C00066000 C 05/26/17 66.0 3.15 3.50
GILD 170526C00066500 C 05/26/17 66.5 2.78 3.30
GILD 170526C00067000 C 05/26/17 67.0 2.49 2.87
GILD 170526C00067500 C 05/26/17 67.5 2.21 2.59
GILD 170526C00068000 C 05/26/17 68.0 2.00 2.30
GILD 170526C00068500 C 05/26/17 68.5 1.80 1.93
GILD 170526C00069000 C 05/26/17 69.0 1.54 1.72
GILD 170526C00069500 C 05/26/17 69.5 1.30 1.51
GILD 170526C00070000 C 05/26/17 70.0 1.13 1.33
GILD 170526C00070500 C 05/26/17 70.5 0.97 1.18
GILD 170526C00071000 C 05/26/17 71.0 0.87 1.02
GILD 170526C00071500 C 05/26/17 71.5 0.75 0.95
GILD 170526C00072000 C 05/26/17 72.0 0.61 0.77
GILD 170526C00072500 C 05/26/17 72.5 0.52 0.66
GILD 170526C00073000 C 05/26/17 73.0 0.40 0.58
GILD 170526C00073500 C 05/26/17 73.5 0.39 0.53
GILD 170526C00074000 C 05/26/17 74.0 0.32 0.47
GILD 170526C00074500 C 05/26/17 74.5 0.26 0.42
GILD 170526C00075000 C 05/26/17 75.0 0.21 0.37
GILD 170526C00075500 C 05/26/17 75.5 0.17 0.34
GILD 170526C00076000 C 05/26/17 76.0 0.17 0.31
GILD 170526C00077000 C 05/26/17 77.0 0.11 0.27
GILD 170526C00077500 C 05/26/17 77.5 0.09 0.21
GILD 170526C00080000 C 05/26/17 80.0 0.04 0.14
GILD 170526C00085000 C 05/26/17 85.0 0.00 0.17
GILD 170526C00090000 C 05/26/17 90.0 0.00 0.06
GILD 170526P00055000 P 05/26/17 55.0 0.00 0.24
GILD 170526P00057000 P 05/26/17 57.0 0.00 0.30
GILD 170526P00057500 P 05/26/17 57.5 0.02 0.30
GILD 170526P00058000 P 05/26/17 58.0 0.04 0.36
GILD 170526P00058500 P 05/26/17 58.5 0.03 0.38
GILD 170526P00059000 P 05/26/17 59.0 0.07 0.39
GILD 170526P00059500 P 05/26/17 59.5 0.08 0.40
GILD 170526P00060000 P 05/26/17 60.0 0.14 0.21
GILD 170526P00060500 P 05/26/17 60.5 0.14 0.28
GILD 170526P00061000 P 05/26/17 61.0 0.16 0.34
GILD 170526P00061500 P 05/26/17 61.5 0.19 0.31
GILD 170526P00062000 P 05/26/17 62.0 0.21 0.34
GILD 170526P00062500 P 05/26/17 62.5 0.24 0.39
GILD 170526P00063000 P 05/26/17 63.0 0.31 0.47
GILD 170526P00063500 P 05/26/17 63.5 0.35 0.49
GILD 170526P00064000 P 05/26/17 64.0 0.45 0.61
GILD 170526P00064500 P 05/26/17 64.5 0.55 0.72
GILD 170526P00065000 P 05/26/17 65.0 0.64 0.77
GILD 170526P00065500 P 05/26/17 65.5 0.77 0.93
GILD 170526P00066000 P 05/26/17 66.0 0.89 1.04
GILD 170526P00066500 P 05/26/17 66.5 1.08 1.26
GILD 170526P00067000 P 05/26/17 67.0 1.26 1.41
GILD 170526P00067500 P 05/26/17 67.5 1.44 1.62
GILD 170526P00068000 P 05/26/17 68.0 1.67 1.84
GILD 170526P00068500 P 05/26/17 68.5 1.91 2.12
GILD 170526P00069000 P 05/26/17 69.0 2.09 2.39
GILD 170526P00069500 P 05/26/17 69.5 2.35 2.88
GILD 170526P00070000 P 05/26/17 70.0 2.67 3.10
GILD 170526P00070500 P 05/26/17 70.5 3.10 3.40
GILD 170526P00071000 P 05/26/17 71.0 3.50 3.75
GILD 170526P00071500 P 05/26/17 71.5 3.90 4.20
GILD 170526P00072000 P 05/26/17 72.0 4.20 4.80
GILD 170526P00072500 P 05/26/17 72.5 4.60 4.95
GILD 170526P00073000 P 05/26/17 73.0 4.75 5.75
GILD 170526P00073500 P 05/26/17 73.5 5.15 6.25
GILD 170526P00074000 P 05/26/17 74.0 5.45 6.65
GILD 170526P00074500 P 05/26/17 74.5 6.05 7.10
GILD 170526P00075000 P 05/26/17 75.0 6.50 7.70
GILD 170526P00075500 P 05/26/17 75.5 6.95 8.00
GILD 170526P00076000 P 05/26/17 76.0 7.05 8.65
GILD 170526P00077000 P 05/26/17 77.0 7.20 10.55
GILD 170526P00077500 P 05/26/17 77.5 8.75 10.20
GILD 170526P00080000 P 05/26/17 80.0 10.35 13.00
GILD 170526P00085000 P 05/26/17 85.0 14.50 18.85
GILD 170526P00090000 P 05/26/17 90.0 21.30 22.65
GILD 170602C00055000 C 06/02/17 55.0 12.60 14.60
GILD 170602C00057000 C 06/02/17 57.0 9.90 13.75
GILD 170602C00057500 C 06/02/17 57.5 9.45 12.65
GILD 170602C00058000 C 06/02/17 58.0 9.05 12.10
GILD 170602C00058500 C 06/02/17 58.5 8.60 12.15
GILD 170602C00059000 C 06/02/17 59.0 8.05 11.20
GILD 170602C00059500 C 06/02/17 59.5 7.70 10.70
GILD 170602C00060000 C 06/02/17 60.0 7.55 9.25
GILD 170602C00060500 C 06/02/17 60.5 7.30 8.70
GILD 170602C00061000 C 06/02/17 61.0 6.50 8.30
GILD 170602C00061500 C 06/02/17 61.5 6.15 7.75
GILD 170602C00062000 C 06/02/17 62.0 5.95 7.25
GILD 170602C00062500 C 06/02/17 62.5 5.50 6.85
GILD 170602C00063000 C 06/02/17 63.0 5.25 6.25
GILD 170602C00063500 C 06/02/17 63.5 4.90 5.90
GILD 170602C00064000 C 06/02/17 64.0 4.35 5.45
GILD 170602C00064500 C 06/02/17 64.5 4.35 5.05
GILD 170602C00065000 C 06/02/17 65.0 3.90 5.10
GILD 170602C00065500 C 06/02/17 65.5 3.60 4.30
GILD 170602C00066000 C 06/02/17 66.0 3.25 3.60
GILD 170602C00066500 C 06/02/17 66.5 2.94 3.25
GILD 170602C00067000 C 06/02/17 67.0 2.65 2.96
GILD 170602C00067500 C 06/02/17 67.5 2.32 2.73
GILD 170602C00068000 C 06/02/17 68.0 2.09 2.47
GILD 170602C00068500 C 06/02/17 68.5 1.92 2.10
GILD 170602C00069000 C 06/02/17 69.0 1.67 1.86
GILD 170602C00069500 C 06/02/17 69.5 1.47 1.64
GILD 170602C00070000 C 06/02/17 70.0 1.29 1.45
GILD 170602C00070500 C 06/02/17 70.5 1.09 1.28
GILD 170602C00071000 C 06/02/17 71.0 0.98 1.12
GILD 170602C00071500 C 06/02/17 71.5 0.85 1.00
GILD 170602C00072000 C 06/02/17 72.0 0.74 0.87
GILD 170602C00072500 C 06/02/17 72.5 0.65 0.75
GILD 170602C00073000 C 06/02/17 73.0 0.53 0.67
GILD 170602C00073500 C 06/02/17 73.5 0.42 0.59
GILD 170602C00074000 C 06/02/17 74.0 0.40 0.54
GILD 170602C00074500 C 06/02/17 74.5 0.29 0.50
GILD 170602C00075000 C 06/02/17 75.0 0.22 0.40
GILD 170602C00075500 C 06/02/17 75.5 0.23 0.38
GILD 170602C00076000 C 06/02/17 76.0 0.12 0.38
GILD 170602C00076500 C 06/02/17 76.5 0.04 0.39
GILD 170602C00077000 C 06/02/17 77.0 0.16 0.28
GILD 170602C00077500 C 06/02/17 77.5 0.13 0.22
GILD 170602C00078000 C 06/02/17 78.0 0.04 0.32
GILD 170602C00078500 C 06/02/17 78.5 0.10 0.24
GILD 170602C00079000 C 06/02/17 79.0 0.08 0.18
GILD 170602C00079500 C 06/02/17 79.5 0.07 0.19
GILD 170602C00080000 C 06/02/17 80.0 0.00 0.22
GILD 170602C00080500 C 06/02/17 80.5 0.05 0.22
GILD 170602C00090000 C 06/02/17 90.0 0.00 0.15
GILD 170602P00055000 P 06/02/17 55.0 0.00 0.26
GILD 170602P00057000 P 06/02/17 57.0 0.05 0.27
GILD 170602P00057500 P 06/02/17 57.5 0.02 0.35
GILD 170602P00058000 P 06/02/17 58.0 0.03 0.38
GILD 170602P00058500 P 06/02/17 58.5 0.07 0.41
GILD 170602P00059000 P 06/02/17 59.0 0.12 0.40
GILD 170602P00059500 P 06/02/17 59.5 0.14 0.32
GILD 170602P00060000 P 06/02/17 60.0 0.17 0.26
GILD 170602P00060500 P 06/02/17 60.5 0.13 0.35
GILD 170602P00061000 P 06/02/17 61.0 0.21 0.31
GILD 170602P00061500 P 06/02/17 61.5 0.22 0.35
GILD 170602P00062000 P 06/02/17 62.0 0.26 0.39
GILD 170602P00062500 P 06/02/17 62.5 0.32 0.46
GILD 170602P00063000 P 06/02/17 63.0 0.38 0.52
GILD 170602P00063500 P 06/02/17 63.5 0.50 0.60
GILD 170602P00064000 P 06/02/17 64.0 0.56 0.68
GILD 170602P00064500 P 06/02/17 64.5 0.65 0.78
GILD 170602P00065000 P 06/02/17 65.0 0.75 0.90
GILD 170602P00065500 P 06/02/17 65.5 0.87 1.04
GILD 170602P00066000 P 06/02/17 66.0 1.04 1.19
GILD 170602P00066500 P 06/02/17 66.5 1.20 1.37
GILD 170602P00067000 P 06/02/17 67.0 1.39 1.56
GILD 170602P00067500 P 06/02/17 67.5 1.60 1.75
GILD 170602P00068000 P 06/02/17 68.0 1.83 2.02
GILD 170602P00068500 P 06/02/17 68.5 2.08 2.27
GILD 170602P00069000 P 06/02/17 69.0 2.18 2.59
GILD 170602P00069500 P 06/02/17 69.5 2.43 2.88
GILD 170602P00070000 P 06/02/17 70.0 2.81 3.20
GILD 170602P00070500 P 06/02/17 70.5 3.20 3.55
GILD 170602P00071000 P 06/02/17 71.0 3.55 3.95
GILD 170602P00071500 P 06/02/17 71.5 3.80 4.65
GILD 170602P00072000 P 06/02/17 72.0 4.10 5.05
GILD 170602P00072500 P 06/02/17 72.5 4.50 5.25
GILD 170602P00073000 P 06/02/17 73.0 4.80 5.90
GILD 170602P00073500 P 06/02/17 73.5 5.05 6.40
GILD 170602P00074000 P 06/02/17 74.0 5.60 6.80
GILD 170602P00074500 P 06/02/17 74.5 6.00 7.20
GILD 170602P00075000 P 06/02/17 75.0 6.60 7.60
GILD 170602P00075500 P 06/02/17 75.5 6.70 8.30
GILD 170602P00076000 P 06/02/17 76.0 7.25 8.70
GILD 170602P00076500 P 06/02/17 76.5 7.55 9.15
GILD 170602P00077000 P 06/02/17 77.0 7.25 10.65
GILD 170602P00077500 P 06/02/17 77.5 7.70 11.05
GILD 170602P00078000 P 06/02/17 78.0 8.25 11.55
GILD 170602P00078500 P 06/02/17 78.5 8.70 12.10
GILD 170602P00079000 P 06/02/17 79.0 9.10 13.10
GILD 170602P00079500 P 06/02/17 79.5 9.50 13.55
GILD 170602P00080000 P 06/02/17 80.0 9.80 13.45
GILD 170602P00080500 P 06/02/17 80.5 10.50 14.50
GILD 170602P00090000 P 06/02/17 90.0 21.25 23.20
GILD 170616C00035000 C 06/16/17 35.0 31.15 35.15
GILD 170616C00037500 C 06/16/17 37.5 28.65 33.20
GILD 170616C00040000 C 06/16/17 40.0 26.25 30.65
GILD 170616C00042500 C 06/16/17 42.5 23.75 28.20
GILD 170616C00045000 C 06/16/17 45.0 21.40 25.75
GILD 170616C00047500 C 06/16/17 47.5 19.95 21.65
GILD 170616C00050000 C 06/16/17 50.0 18.20 18.70
GILD 170616C00055000 C 06/16/17 55.0 13.15 13.80
GILD 170616C00057500 C 06/16/17 57.5 10.75 11.30
GILD 170616C00060000 C 06/16/17 60.0 8.30 8.95
GILD 170616C00062500 C 06/16/17 62.5 6.20 6.65
GILD 170616C00065000 C 06/16/17 65.0 4.20 4.35
GILD 170616C00067500 C 06/16/17 67.5 2.62 2.72
GILD 170616C00070000 C 06/16/17 70.0 1.51 1.58
GILD 170616C00072500 C 06/16/17 72.5 0.84 0.88
GILD 170616C00075000 C 06/16/17 75.0 0.45 0.49
GILD 170616C00077500 C 06/16/17 77.5 0.25 0.29
GILD 170616C00080000 C 06/16/17 80.0 0.15 0.17
GILD 170616C00082500 C 06/16/17 82.5 0.09 0.13
GILD 170616C00085000 C 06/16/17 85.0 0.06 0.10
GILD 170616C00087500 C 06/16/17 87.5 0.03 0.09
GILD 170616C00090000 C 06/16/17 90.0 0.00 0.06
GILD 170616C00095000 C 06/16/17 95.0 0.03 0.05
GILD 170616C00100000 C 06/16/17 100.0 0.00 0.05
GILD 170616C00105000 C 06/16/17 105.0 0.00 0.06
GILD 170616C00110000 C 06/16/17 110.0 0.00 0.06
GILD 170616C00115000 C 06/16/17 115.0 0.00 0.07
GILD 170616C00120000 C 06/16/17 120.0 0.00 0.06
GILD 170616P00035000 P 06/16/17 35.0 0.00 0.03
GILD 170616P00037500 P 06/16/17 37.5 0.00 0.04
GILD 170616P00040000 P 06/16/17 40.0 0.00 0.04
GILD 170616P00042500 P 06/16/17 42.5 0.00 0.04
GILD 170616P00045000 P 06/16/17 45.0 0.00 0.05
GILD 170616P00047500 P 06/16/17 47.5 0.00 0.06
GILD 170616P00050000 P 06/16/17 50.0 0.00 0.07
GILD 170616P00055000 P 06/16/17 55.0 0.10 0.11
GILD 170616P00057500 P 06/16/17 57.5 0.15 0.18
GILD 170616P00060000 P 06/16/17 60.0 0.30 0.33
GILD 170616P00062500 P 06/16/17 62.5 0.57 0.64
GILD 170616P00065000 P 06/16/17 65.0 1.11 1.17
GILD 170616P00067500 P 06/16/17 67.5 2.06 2.14
GILD 170616P00070000 P 06/16/17 70.0 3.50 3.60
GILD 170616P00072500 P 06/16/17 72.5 5.30 5.50
GILD 170616P00075000 P 06/16/17 75.0 7.50 7.70
GILD 170616P00077500 P 06/16/17 77.5 9.70 10.45
GILD 170616P00080000 P 06/16/17 80.0 11.85 12.45
GILD 170616P00082500 P 06/16/17 82.5 14.45 14.95
GILD 170616P00085000 P 06/16/17 85.0 16.65 17.50
GILD 170616P00087500 P 06/16/17 87.5 19.05 20.40
GILD 170616P00090000 P 06/16/17 90.0 21.70 22.70
GILD 170616P00095000 P 06/16/17 95.0 24.95 29.30
GILD 170616P00100000 P 06/16/17 100.0 30.10 34.35
GILD 170616P00105000 P 06/16/17 105.0 35.40 39.40
GILD 170616P00110000 P 06/16/17 110.0 39.80 44.25
GILD 170616P00115000 P 06/16/17 115.0 44.75 49.35
GILD 170616P00120000 P 06/16/17 120.0 49.70 54.30
GILD 170721C00050000 C 07/21/17 50.0 17.85 18.80
GILD 170721C00055000 C 07/21/17 55.0 11.85 15.25
GILD 170721C00060000 C 07/21/17 60.0 8.50 8.95
GILD 170721C00062500 C 07/21/17 62.5 5.95 6.85
GILD 170721C00065000 C 07/21/17 65.0 4.55 4.80
GILD 170721C00067500 C 07/21/17 67.5 3.00 3.20
GILD 170721C00070000 C 07/21/17 70.0 1.83 1.97
GILD 170721C00072500 C 07/21/17 72.5 1.08 1.25
GILD 170721C00075000 C 07/21/17 75.0 0.67 0.75
GILD 170721C00080000 C 07/21/17 80.0 0.21 0.32
GILD 170721C00085000 C 07/21/17 85.0 0.07 0.19
GILD 170721C00090000 C 07/21/17 90.0 0.00 0.18
GILD 170721P00050000 P 07/21/17 50.0 0.06 0.15
GILD 170721P00055000 P 07/21/17 55.0 0.17 0.25
GILD 170721P00060000 P 07/21/17 60.0 0.53 0.59
GILD 170721P00062500 P 07/21/17 62.5 0.91 1.00
GILD 170721P00065000 P 07/21/17 65.0 1.50 1.71
GILD 170721P00067500 P 07/21/17 67.5 2.56 2.68
GILD 170721P00070000 P 07/21/17 70.0 3.95 4.10
GILD 170721P00072500 P 07/21/17 72.5 5.65 5.90
GILD 170721P00075000 P 07/21/17 75.0 7.45 8.35
GILD 170721P00080000 P 07/21/17 80.0 11.65 12.70
GILD 170721P00085000 P 07/21/17 85.0 15.05 19.25
GILD 170721P00090000 P 07/21/17 90.0 21.05 23.00
GILD 170818C00035000 C 08/18/17 35.0 31.20 35.65
GILD 170818C00040000 C 08/18/17 40.0 26.20 30.70
GILD 170818C00042500 C 08/18/17 42.5 23.90 28.20
GILD 170818C00045000 C 08/18/17 45.0 21.40 25.75
GILD 170818C00047500 C 08/18/17 47.5 18.70 23.20
GILD 170818C00050000 C 08/18/17 50.0 17.40 19.65
GILD 170818C00055000 C 08/18/17 55.0 12.65 14.10
GILD 170818C00057500 C 08/18/17 57.5 11.00 11.65
GILD 170818C00060000 C 08/18/17 60.0 8.90 9.20
GILD 170818C00062500 C 08/18/17 62.5 6.95 7.15
GILD 170818C00065000 C 08/18/17 65.0 5.20 5.35
GILD 170818C00067500 C 08/18/17 67.5 3.75 3.85
GILD 170818C00070000 C 08/18/17 70.0 2.60 2.70
GILD 170818C00072500 C 08/18/17 72.5 1.75 1.85
GILD 170818C00075000 C 08/18/17 75.0 1.17 1.25
GILD 170818C00077500 C 08/18/17 77.5 0.76 0.85
GILD 170818C00080000 C 08/18/17 80.0 0.50 0.59
GILD 170818C00082500 C 08/18/17 82.5 0.34 0.41
GILD 170818C00085000 C 08/18/17 85.0 0.23 0.27
GILD 170818C00090000 C 08/18/17 90.0 0.11 0.17
GILD 170818C00095000 C 08/18/17 95.0 0.06 0.17
GILD 170818C00100000 C 08/18/17 100.0 0.00 0.20
GILD 170818C00105000 C 08/18/17 105.0 0.00 0.18
GILD 170818C00110000 C 08/18/17 110.0 0.00 0.10
GILD 170818P00035000 P 08/18/17 35.0 0.00 0.07
GILD 170818P00040000 P 08/18/17 40.0 0.00 0.11
GILD 170818P00042500 P 08/18/17 42.5 0.04 0.08
GILD 170818P00045000 P 08/18/17 45.0 0.07 0.12
GILD 170818P00047500 P 08/18/17 47.5 0.11 0.15
GILD 170818P00050000 P 08/18/17 50.0 0.16 0.20
GILD 170818P00055000 P 08/18/17 55.0 0.38 0.45
GILD 170818P00057500 P 08/18/17 57.5 0.59 0.70
GILD 170818P00060000 P 08/18/17 60.0 0.92 0.99
GILD 170818P00062500 P 08/18/17 62.5 1.42 1.52
GILD 170818P00065000 P 08/18/17 65.0 2.17 2.30
GILD 170818P00067500 P 08/18/17 67.5 3.20 3.35
GILD 170818P00070000 P 08/18/17 70.0 4.55 4.70
GILD 170818P00072500 P 08/18/17 72.5 6.20 6.35
GILD 170818P00075000 P 08/18/17 75.0 8.05 8.25
GILD 170818P00077500 P 08/18/17 77.5 9.90 10.80
GILD 170818P00080000 P 08/18/17 80.0 12.30 12.75
GILD 170818P00082500 P 08/18/17 82.5 14.30 15.60
GILD 170818P00085000 P 08/18/17 85.0 16.95 18.20
GILD 170818P00090000 P 08/18/17 90.0 21.50 23.00
GILD 170818P00095000 P 08/18/17 95.0 24.75 29.30
GILD 170818P00100000 P 08/18/17 100.0 29.70 34.30
GILD 170818P00105000 P 08/18/17 105.0 34.70 39.30
GILD 170818P00110000 P 08/18/17 110.0 39.80 44.35
GILD 170915C00035000 C 09/15/17 35.0 31.20 35.70
GILD 170915C00037500 C 09/15/17 37.5 28.55 33.20
GILD 170915C00040000 C 09/15/17 40.0 26.40 30.75
GILD 170915C00042500 C 09/15/17 42.5 23.70 28.20
GILD 170915C00045000 C 09/15/17 45.0 21.20 25.80
GILD 170915C00047500 C 09/15/17 47.5 18.95 23.20
GILD 170915C00050000 C 09/15/17 50.0 16.50 20.55
GILD 170915C00055000 C 09/15/17 55.0 12.20 15.40
GILD 170915C00057500 C 09/15/17 57.5 10.50 12.05
GILD 170915C00060000 C 09/15/17 60.0 9.00 9.60
GILD 170915C00062500 C 09/15/17 62.5 7.25 7.55
GILD 170915C00065000 C 09/15/17 65.0 5.50 5.70
GILD 170915C00067500 C 09/15/17 67.5 4.10 4.25
GILD 170915C00070000 C 09/15/17 70.0 2.91 3.05
GILD 170915C00072500 C 09/15/17 72.5 2.04 2.15
GILD 170915C00075000 C 09/15/17 75.0 1.39 1.48
GILD 170915C00080000 C 09/15/17 80.0 0.62 0.77
GILD 170915C00085000 C 09/15/17 85.0 0.29 0.36
GILD 170915C00090000 C 09/15/17 90.0 0.11 0.18
GILD 170915C00095000 C 09/15/17 95.0 0.06 0.11
GILD 170915C00100000 C 09/15/17 100.0 0.00 0.26
GILD 170915P00035000 P 09/15/17 35.0 0.00 0.07
GILD 170915P00037500 P 09/15/17 37.5 0.03 0.08
GILD 170915P00040000 P 09/15/17 40.0 0.05 0.11
GILD 170915P00042500 P 09/15/17 42.5 0.09 0.14
GILD 170915P00045000 P 09/15/17 45.0 0.13 0.16
GILD 170915P00047500 P 09/15/17 47.5 0.14 0.22
GILD 170915P00050000 P 09/15/17 50.0 0.26 0.30
GILD 170915P00055000 P 09/15/17 55.0 0.56 0.71
GILD 170915P00057500 P 09/15/17 57.5 0.83 0.89
GILD 170915P00060000 P 09/15/17 60.0 1.24 1.32
GILD 170915P00062500 P 09/15/17 62.5 1.82 1.94
GILD 170915P00065000 P 09/15/17 65.0 2.64 2.78
GILD 170915P00067500 P 09/15/17 67.5 3.70 3.90
GILD 170915P00070000 P 09/15/17 70.0 5.10 5.25
GILD 170915P00072500 P 09/15/17 72.5 6.75 6.85
GILD 170915P00075000 P 09/15/17 75.0 8.60 8.80
GILD 170915P00080000 P 09/15/17 80.0 12.45 13.45
GILD 170915P00085000 P 09/15/17 85.0 15.70 19.90
GILD 170915P00090000 P 09/15/17 90.0 20.15 24.55
GILD 170915P00095000 P 09/15/17 95.0 25.05 29.65
GILD 170915P00100000 P 09/15/17 100.0 29.90 34.45
GILD 171117C00042500 C 11/17/17 42.5 23.95 28.20
GILD 171117C00045000 C 11/17/17 45.0 21.60 25.75
GILD 171117C00047500 C 11/17/17 47.5 19.15 23.30
GILD 171117C00050000 C 11/17/17 50.0 17.90 19.85
GILD 171117C00055000 C 11/17/17 55.0 12.95 14.40
GILD 171117C00057500 C 11/17/17 57.5 10.85 12.30
GILD 171117C00060000 C 11/17/17 60.0 9.65 10.05
GILD 171117C00062500 C 11/17/17 62.5 7.90 8.10
GILD 171117C00065000 C 11/17/17 65.0 6.30 6.50
GILD 171117C00067500 C 11/17/17 67.5 4.95 5.10
GILD 171117C00070000 C 11/17/17 70.0 3.75 3.90
GILD 171117C00072500 C 11/17/17 72.5 2.82 2.94
GILD 171117C00075000 C 11/17/17 75.0 1.98 2.39
GILD 171117C00077500 C 11/17/17 77.5 1.41 1.78
GILD 171117C00080000 C 11/17/17 80.0 1.05 1.24
GILD 171117C00085000 C 11/17/17 85.0 0.59 0.64
GILD 171117C00090000 C 11/17/17 90.0 0.31 0.44
GILD 171117C00095000 C 11/17/17 95.0 0.17 0.22
GILD 171117P00042500 P 11/17/17 42.5 0.20 0.24
GILD 171117P00045000 P 11/17/17 45.0 0.23 0.32
GILD 171117P00047500 P 11/17/17 47.5 0.33 0.42
GILD 171117P00050000 P 11/17/17 50.0 0.48 0.57
GILD 171117P00055000 P 11/17/17 55.0 0.98 1.16
GILD 171117P00057500 P 11/17/17 57.5 1.39 1.56
GILD 171117P00060000 P 11/17/17 60.0 1.90 2.02
GILD 171117P00062500 P 11/17/17 62.5 2.61 2.73
GILD 171117P00065000 P 11/17/17 65.0 3.50 3.65
GILD 171117P00067500 P 11/17/17 67.5 4.60 4.75
GILD 171117P00070000 P 11/17/17 70.0 5.95 6.10
GILD 171117P00072500 P 11/17/17 72.5 7.55 7.65
GILD 171117P00075000 P 11/17/17 75.0 9.30 9.50
GILD 171117P00077500 P 11/17/17 77.5 11.15 11.50
GILD 171117P00080000 P 11/17/17 80.0 13.05 13.85
GILD 171117P00085000 P 11/17/17 85.0 17.20 18.95
GILD 171117P00090000 P 11/17/17 90.0 22.05 23.15
GILD 171117P00095000 P 11/17/17 95.0 25.10 29.55
GILD 171215C00040000 C 12/15/17 40.0 26.45 30.20
GILD 171215C00042500 C 12/15/17 42.5 23.75 28.20
GILD 171215C00045000 C 12/15/17 45.0 21.55 25.75
GILD 171215C00047500 C 12/15/17 47.5 19.05 23.35
GILD 171215C00050000 C 12/15/17 50.0 17.05 20.40
GILD 171215C00055000 C 12/15/17 55.0 13.00 14.55
GILD 171215C00057500 C 12/15/17 57.5 11.00 12.60
GILD 171215C00060000 C 12/15/17 60.0 9.35 10.35
GILD 171215C00062500 C 12/15/17 62.5 8.15 8.35
GILD 171215C00065000 C 12/15/17 65.0 6.35 6.75
GILD 171215C00067500 C 12/15/17 67.5 5.20 5.40
GILD 171215C00070000 C 12/15/17 70.0 3.90 4.25
GILD 171215C00072500 C 12/15/17 72.5 3.05 3.30
GILD 171215C00075000 C 12/15/17 75.0 2.33 2.47
GILD 171215C00077500 C 12/15/17 77.5 1.64 2.01
GILD 171215C00080000 C 12/15/17 80.0 1.21 1.46
GILD 171215C00085000 C 12/15/17 85.0 0.64 0.81
GILD 171215C00090000 C 12/15/17 90.0 0.32 0.52
GILD 171215C00095000 C 12/15/17 95.0 0.24 0.33
GILD 171215C00100000 C 12/15/17 100.0 0.14 0.18
GILD 171215P00040000 P 12/15/17 40.0 0.20 0.26
GILD 171215P00042500 P 12/15/17 42.5 0.23 0.32
GILD 171215P00045000 P 12/15/17 45.0 0.32 0.41
GILD 171215P00047500 P 12/15/17 47.5 0.45 0.63
GILD 171215P00050000 P 12/15/17 50.0 0.66 0.71
GILD 171215P00055000 P 12/15/17 55.0 1.24 1.31
GILD 171215P00057500 P 12/15/17 57.5 1.67 1.77
GILD 171215P00060000 P 12/15/17 60.0 2.25 2.37
GILD 171215P00062500 P 12/15/17 62.5 3.00 3.10
GILD 171215P00065000 P 12/15/17 65.0 3.95 4.10
GILD 171215P00067500 P 12/15/17 67.5 5.10 5.25
GILD 171215P00070000 P 12/15/17 70.0 6.45 6.60
GILD 171215P00072500 P 12/15/17 72.5 8.00 8.15
GILD 171215P00075000 P 12/15/17 75.0 9.75 10.00
GILD 171215P00077500 P 12/15/17 77.5 11.65 11.90
GILD 171215P00080000 P 12/15/17 80.0 13.35 14.35
GILD 171215P00085000 P 12/15/17 85.0 17.55 19.05
GILD 171215P00090000 P 12/15/17 90.0 21.05 24.75
GILD 171215P00095000 P 12/15/17 95.0 25.30 29.75
GILD 171215P00100000 P 12/15/17 100.0 30.30 34.60
GILD 180119C00035000 C 01/19/18 35.0 31.85 35.70
GILD 180119C00037500 C 01/19/18 37.5 29.50 33.15
GILD 180119C00040000 C 01/19/18 40.0 26.95 30.70
GILD 180119C00042500 C 01/19/18 42.5 24.45 28.20
GILD 180119C00045000 C 01/19/18 45.0 22.30 24.80
GILD 180119C00047500 C 01/19/18 47.5 20.70 21.70
GILD 180119C00050000 C 01/19/18 50.0 18.50 19.15
GILD 180119C00055000 C 01/19/18 55.0 14.00 14.50
GILD 180119C00057500 C 01/19/18 57.5 12.05 12.30
GILD 180119C00060000 C 01/19/18 60.0 10.15 10.35
GILD 180119C00062500 C 01/19/18 62.5 8.45 8.60
GILD 180119C00065000 C 01/19/18 65.0 6.90 7.05
GILD 180119C00067500 C 01/19/18 67.5 5.55 5.70
GILD 180119C00070000 C 01/19/18 70.0 4.40 4.55
GILD 180119C00072500 C 01/19/18 72.5 3.45 3.60
GILD 180119C00075000 C 01/19/18 75.0 2.70 2.80
GILD 180119C00077500 C 01/19/18 77.5 2.07 2.14
GILD 180119C00080000 C 01/19/18 80.0 1.62 1.65
GILD 180119C00082500 C 01/19/18 82.5 1.20 1.37
GILD 180119C00085000 C 01/19/18 85.0 0.91 0.96
GILD 180119C00087500 C 01/19/18 87.5 0.70 0.83
GILD 180119C00090000 C 01/19/18 90.0 0.54 0.66
GILD 180119C00092500 C 01/19/18 92.5 0.41 0.51
GILD 180119C00095000 C 01/19/18 95.0 0.31 0.42
GILD 180119C00097500 C 01/19/18 97.5 0.25 0.30
GILD 180119C00100000 C 01/19/18 100.0 0.19 0.27
GILD 180119C00105000 C 01/19/18 105.0 0.13 0.18
GILD 180119C00110000 C 01/19/18 110.0 0.04 0.14
GILD 180119C00115000 C 01/19/18 115.0 0.05 0.11
GILD 180119C00120000 C 01/19/18 120.0 0.05 0.11
GILD 180119C00125000 C 01/19/18 125.0 0.02 0.09
GILD 180119C00130000 C 01/19/18 130.0 0.00 0.13
GILD 180119C00135000 C 01/19/18 135.0 0.00 0.21
GILD 180119C00140000 C 01/19/18 140.0 0.01 0.16
GILD 180119C00145000 C 01/19/18 145.0 0.00 0.16
GILD 180119C00150000 C 01/19/18 150.0 0.00 0.10
GILD 180119C00155000 C 01/19/18 155.0 0.00 0.14
GILD 180119C00160000 C 01/19/18 160.0 0.00 0.11
GILD 180119P00035000 P 01/19/18 35.0 0.18 0.21
GILD 180119P00037500 P 01/19/18 37.5 0.21 0.26
GILD 180119P00040000 P 01/19/18 40.0 0.29 0.33
GILD 180119P00042500 P 01/19/18 42.5 0.37 0.41
GILD 180119P00045000 P 01/19/18 45.0 0.45 0.52
GILD 180119P00047500 P 01/19/18 47.5 0.59 0.67
GILD 180119P00050000 P 01/19/18 50.0 0.83 0.88
GILD 180119P00055000 P 01/19/18 55.0 1.46 1.53
GILD 180119P00057500 P 01/19/18 57.5 1.93 2.02
GILD 180119P00060000 P 01/19/18 60.0 2.56 2.65
GILD 180119P00062500 P 01/19/18 62.5 3.35 3.45
GILD 180119P00065000 P 01/19/18 65.0 4.30 4.40
GILD 180119P00067500 P 01/19/18 67.5 5.45 5.60
GILD 180119P00070000 P 01/19/18 70.0 6.80 6.95
GILD 180119P00072500 P 01/19/18 72.5 8.35 8.55
GILD 180119P00075000 P 01/19/18 75.0 10.05 10.20
GILD 180119P00077500 P 01/19/18 77.5 11.90 12.15
GILD 180119P00080000 P 01/19/18 80.0 13.65 14.20
GILD 180119P00082500 P 01/19/18 82.5 15.75 16.35
GILD 180119P00085000 P 01/19/18 85.0 17.90 18.65
GILD 180119P00087500 P 01/19/18 87.5 20.05 21.50
GILD 180119P00090000 P 01/19/18 90.0 22.10 23.00
GILD 180119P00092500 P 01/19/18 92.5 23.60 27.45
GILD 180119P00095000 P 01/19/18 95.0 25.70 29.85
GILD 180119P00097500 P 01/19/18 97.5 27.90 32.25
GILD 180119P00100000 P 01/19/18 100.0 31.85 34.40
GILD 180119P00105000 P 01/19/18 105.0 35.25 39.60
GILD 180119P00110000 P 01/19/18 110.0 39.90 43.65
GILD 180119P00115000 P 01/19/18 115.0 45.40 49.45
GILD 180119P00120000 P 01/19/18 120.0 49.90 54.40
GILD 180119P00125000 P 01/19/18 125.0 54.70 59.25
GILD 180119P00130000 P 01/19/18 130.0 59.70 64.25
GILD 180119P00135000 P 01/19/18 135.0 64.70 69.25
GILD 180119P00140000 P 01/19/18 140.0 69.70 74.30
GILD 180119P00145000 P 01/19/18 145.0 74.50 79.25
GILD 180119P00150000 P 01/19/18 150.0 79.55 84.25
GILD 180119P00155000 P 01/19/18 155.0 84.60 89.40
GILD 180119P00160000 P 01/19/18 160.0 89.60 94.15
GILD 180615C00035000 C 06/15/18 35.0 31.00 35.65
GILD 180615C00037500 C 06/15/18 37.5 28.50 33.30
GILD 180615C00040000 C 06/15/18 40.0 26.10 30.70
GILD 180615C00042500 C 06/15/18 42.5 23.70 28.30
GILD 180615C00045000 C 06/15/18 45.0 21.30 25.80
GILD 180615C00047500 C 06/15/18 47.5 19.70 23.30
GILD 180615C00050000 C 06/15/18 50.0 18.60 20.80
GILD 180615C00055000 C 06/15/18 55.0 13.05 16.45
GILD 180615C00057500 C 06/15/18 57.5 12.20 13.95
GILD 180615C00060000 C 06/15/18 60.0 11.30 12.15
GILD 180615C00062500 C 06/15/18 62.5 9.70 10.50
GILD 180615C00065000 C 06/15/18 65.0 7.90 9.10
GILD 180615C00067500 C 06/15/18 67.5 6.95 7.50
GILD 180615C00070000 C 06/15/18 70.0 5.80 6.40
GILD 180615C00072500 C 06/15/18 72.5 4.90 5.35
GILD 180615C00075000 C 06/15/18 75.0 4.10 4.50
GILD 180615C00080000 C 06/15/18 80.0 2.72 3.10
GILD 180615C00085000 C 06/15/18 85.0 1.84 2.10
GILD 180615C00090000 C 06/15/18 90.0 0.95 1.51
GILD 180615C00095000 C 06/15/18 95.0 0.56 1.06
GILD 180615C00100000 C 06/15/18 100.0 0.34 0.76
GILD 180615P00035000 P 06/15/18 35.0 0.23 0.56
GILD 180615P00037500 P 06/15/18 37.5 0.27 0.99
GILD 180615P00040000 P 06/15/18 40.0 0.50 0.83
GILD 180615P00042500 P 06/15/18 42.5 0.60 1.36
GILD 180615P00045000 P 06/15/18 45.0 0.92 1.26
GILD 180615P00047500 P 06/15/18 47.5 1.16 2.12
GILD 180615P00050000 P 06/15/18 50.0 1.65 1.90
GILD 180615P00055000 P 06/15/18 55.0 2.69 2.97
GILD 180615P00057500 P 06/15/18 57.5 3.35 3.60
GILD 180615P00060000 P 06/15/18 60.0 4.15 4.40
GILD 180615P00062500 P 06/15/18 62.5 4.90 5.30
GILD 180615P00065000 P 06/15/18 65.0 6.15 6.45
GILD 180615P00067500 P 06/15/18 67.5 7.30 7.70
GILD 180615P00070000 P 06/15/18 70.0 8.45 9.35
GILD 180615P00072500 P 06/15/18 72.5 9.85 11.20
GILD 180615P00075000 P 06/15/18 75.0 11.55 12.20
GILD 180615P00080000 P 06/15/18 80.0 14.90 16.35
GILD 180615P00085000 P 06/15/18 85.0 18.50 20.80
GILD 180615P00090000 P 06/15/18 90.0 21.50 25.80
GILD 180615P00095000 P 06/15/18 95.0 26.10 30.40
GILD 180615P00100000 P 06/15/18 100.0 30.70 35.00
GILD 190118C00035000 C 01/18/19 35.0 31.00 35.70
GILD 190118C00037500 C 01/18/19 37.5 28.60 33.40
GILD 190118C00040000 C 01/18/19 40.0 28.15 30.80
GILD 190118C00042500 C 01/18/19 42.5 24.80 27.35
GILD 190118C00045000 C 01/18/19 45.0 23.35 25.05
GILD 190118C00047500 C 01/18/19 47.5 20.70 22.70
GILD 190118C00050000 C 01/18/19 50.0 19.45 20.25
GILD 190118C00055000 C 01/18/19 55.0 15.85 16.65
GILD 190118C00057500 C 01/18/19 57.5 13.85 15.10
GILD 190118C00060000 C 01/18/19 60.0 12.45 13.40
GILD 190118C00062500 C 01/18/19 62.5 11.05 12.10
GILD 190118C00065000 C 01/18/19 65.0 10.00 10.60
GILD 190118C00067500 C 01/18/19 67.5 8.55 9.25
GILD 190118C00070000 C 01/18/19 70.0 7.80 8.30
GILD 190118C00072500 C 01/18/19 72.5 6.70 7.15
GILD 190118C00075000 C 01/18/19 75.0 5.65 6.30
GILD 190118C00077500 C 01/18/19 77.5 4.90 5.50
GILD 190118C00080000 C 01/18/19 80.0 4.20 4.80
GILD 190118C00082500 C 01/18/19 82.5 3.60 4.15
GILD 190118C00085000 C 01/18/19 85.0 3.10 3.60
GILD 190118C00090000 C 01/18/19 90.0 2.29 2.65
GILD 190118C00095000 C 01/18/19 95.0 1.75 2.01
GILD 190118C00100000 C 01/18/19 100.0 1.30 1.40
GILD 190118C00105000 C 01/18/19 105.0 0.84 1.21
GILD 190118C00110000 C 01/18/19 110.0 0.62 0.87
GILD 190118C00115000 C 01/18/19 115.0 0.60 0.73
GILD 190118P00035000 P 01/18/19 35.0 0.79 0.96
GILD 190118P00037500 P 01/18/19 37.5 1.05 1.23
GILD 190118P00040000 P 01/18/19 40.0 1.12 1.52
GILD 190118P00042500 P 01/18/19 42.5 1.51 1.85
GILD 190118P00045000 P 01/18/19 45.0 1.82 2.18
GILD 190118P00047500 P 01/18/19 47.5 2.45 2.76
GILD 190118P00050000 P 01/18/19 50.0 2.94 3.20
GILD 190118P00055000 P 01/18/19 55.0 4.30 4.65
GILD 190118P00057500 P 01/18/19 57.5 5.10 5.60
GILD 190118P00060000 P 01/18/19 60.0 6.00 6.40
GILD 190118P00062500 P 01/18/19 62.5 7.00 7.45
GILD 190118P00065000 P 01/18/19 65.0 7.90 8.60
GILD 190118P00067500 P 01/18/19 67.5 9.10 9.85
GILD 190118P00070000 P 01/18/19 70.0 10.60 11.10
GILD 190118P00072500 P 01/18/19 72.5 12.00 13.05
GILD 190118P00075000 P 01/18/19 75.0 13.55 14.40
GILD 190118P00077500 P 01/18/19 77.5 15.05 16.40
GILD 190118P00080000 P 01/18/19 80.0 16.80 18.10
GILD 190118P00082500 P 01/18/19 82.5 18.60 20.05
GILD 190118P00085000 P 01/18/19 85.0 20.55 21.55
GILD 190118P00090000 P 01/18/19 90.0 24.25 25.60
GILD 190118P00095000 P 01/18/19 95.0 28.30 31.60
GILD 190118P00100000 P 01/18/19 100.0 32.45 34.90
GILD 190118P00105000 P 01/18/19 105.0 37.05 39.75
GILD 190118P00110000 P 01/18/19 110.0 40.50 45.00
GILD 190118P00115000 P 01/18/19 115.0 45.30 49.85

OPRA data is delayed 15 minutes.