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 (2015-04-10)Premium Content

Gilead Sciences Inc (GILD)
As of May 27 2015 4:54PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150529C00070000 C 05/29/15 70.0 40.65 42.75
GILD 150529C00075000 C 05/29/15 75.0 35.80 38.45
GILD 150529C00080000 C 05/29/15 80.0 30.65 32.80
GILD 150529C00085000 C 05/29/15 85.0 25.70 27.80
GILD 150529C00088000 C 05/29/15 88.0 22.65 24.75
GILD 150529C00089000 C 05/29/15 89.0 21.70 23.75
GILD 150529C00090000 C 05/29/15 90.0 20.65 22.80
GILD 150529C00091000 C 05/29/15 91.0 19.70 21.80
GILD 150529C00092000 C 05/29/15 92.0 18.70 20.80
GILD 150529C00093000 C 05/29/15 93.0 17.70 19.80
GILD 150529C00093500 C 05/29/15 93.5 17.20 19.30
GILD 150529C00094000 C 05/29/15 94.0 16.70 18.70
GILD 150529C00094500 C 05/29/15 94.5 16.90 18.20
GILD 150529C00095000 C 05/29/15 95.0 16.40 17.70
GILD 150529C00095500 C 05/29/15 95.5 15.90 17.20
GILD 150529C00096000 C 05/29/15 96.0 15.40 16.70
GILD 150529C00096500 C 05/29/15 96.5 14.20 16.15
GILD 150529C00097000 C 05/29/15 97.0 14.40 15.65
GILD 150529C00097500 C 05/29/15 97.5 13.90 15.15
GILD 150529C00098000 C 05/29/15 98.0 13.40 14.65
GILD 150529C00098500 C 05/29/15 98.5 12.90 14.15
GILD 150529C00099000 C 05/29/15 99.0 12.40 13.65
GILD 150529C00099500 C 05/29/15 99.5 11.90 13.15
GILD 150529C00100000 C 05/29/15 100.0 11.85 12.65
GILD 150529C00101000 C 05/29/15 101.0 10.85 11.65
GILD 150529C00102000 C 05/29/15 102.0 9.85 10.65
GILD 150529C00103000 C 05/29/15 103.0 8.85 9.65
GILD 150529C00104000 C 05/29/15 104.0 7.85 8.65
GILD 150529C00105000 C 05/29/15 105.0 6.85 7.65
GILD 150529C00106000 C 05/29/15 106.0 6.10 6.65
GILD 150529C00107000 C 05/29/15 107.0 5.35 5.65
GILD 150529C00108000 C 05/29/15 108.0 4.30 4.65
GILD 150529C00109000 C 05/29/15 109.0 3.40 3.60
GILD 150529C00110000 C 05/29/15 110.0 2.47 2.62
GILD 150529C00111000 C 05/29/15 111.0 1.63 1.73
GILD 150529C00112000 C 05/29/15 112.0 0.93 1.01
GILD 150529C00113000 C 05/29/15 113.0 0.45 0.52
GILD 150529C00114000 C 05/29/15 114.0 0.20 0.22
GILD 150529C00115000 C 05/29/15 115.0 0.08 0.10
GILD 150529C00116000 C 05/29/15 116.0 0.01 0.05
GILD 150529C00117000 C 05/29/15 117.0 0.00 0.05
GILD 150529C00118000 C 05/29/15 118.0 0.00 0.14
GILD 150529C00119000 C 05/29/15 119.0 0.00 0.17
GILD 150529C00120000 C 05/29/15 120.0 0.00 0.11
GILD 150529C00121000 C 05/29/15 121.0 0.00 0.08
GILD 150529C00122000 C 05/29/15 122.0 0.00 0.05
GILD 150529C00123000 C 05/29/15 123.0 0.00 0.05
GILD 150529C00124000 C 05/29/15 124.0 0.00 0.05
GILD 150529C00125000 C 05/29/15 125.0 0.00 0.05
GILD 150529C00126000 C 05/29/15 126.0 0.00 0.05
GILD 150529C00127000 C 05/29/15 127.0 0.00 0.05
GILD 150529C00128000 C 05/29/15 128.0 0.00 0.05
GILD 150529C00129000 C 05/29/15 129.0 0.00 0.05
GILD 150529C00130000 C 05/29/15 130.0 0.00 0.05
GILD 150529C00135000 C 05/29/15 135.0 0.00 0.05
GILD 150529P00070000 P 05/29/15 70.0 0.00 0.02
GILD 150529P00075000 P 05/29/15 75.0 0.00 0.02
GILD 150529P00080000 P 05/29/15 80.0 0.00 0.02
GILD 150529P00085000 P 05/29/15 85.0 0.00 0.02
GILD 150529P00088000 P 05/29/15 88.0 0.00 0.01
GILD 150529P00089000 P 05/29/15 89.0 0.00 0.01
GILD 150529P00090000 P 05/29/15 90.0 0.00 0.01
GILD 150529P00091000 P 05/29/15 91.0 0.00 0.01
GILD 150529P00092000 P 05/29/15 92.0 0.00 0.01
GILD 150529P00093000 P 05/29/15 93.0 0.00 0.01
GILD 150529P00093500 P 05/29/15 93.5 0.00 0.01
GILD 150529P00094000 P 05/29/15 94.0 0.00 0.01
GILD 150529P00094500 P 05/29/15 94.5 0.00 0.01
GILD 150529P00095000 P 05/29/15 95.0 0.00 0.04
GILD 150529P00095500 P 05/29/15 95.5 0.00 0.05
GILD 150529P00096000 P 05/29/15 96.0 0.00 0.05
GILD 150529P00096500 P 05/29/15 96.5 0.00 0.05
GILD 150529P00097000 P 05/29/15 97.0 0.00 0.05
GILD 150529P00097500 P 05/29/15 97.5 0.00 0.05
GILD 150529P00098000 P 05/29/15 98.0 0.00 0.05
GILD 150529P00098500 P 05/29/15 98.5 0.00 0.05
GILD 150529P00099000 P 05/29/15 99.0 0.00 0.05
GILD 150529P00099500 P 05/29/15 99.5 0.00 0.05
GILD 150529P00100000 P 05/29/15 100.0 0.00 0.05
GILD 150529P00101000 P 05/29/15 101.0 0.00 0.05
GILD 150529P00102000 P 05/29/15 102.0 0.00 0.07
GILD 150529P00103000 P 05/29/15 103.0 0.00 0.12
GILD 150529P00104000 P 05/29/15 104.0 0.00 0.10
GILD 150529P00105000 P 05/29/15 105.0 0.00 0.07
GILD 150529P00106000 P 05/29/15 106.0 0.01 0.02
GILD 150529P00107000 P 05/29/15 107.0 0.02 0.05
GILD 150529P00108000 P 05/29/15 108.0 0.03 0.05
GILD 150529P00109000 P 05/29/15 109.0 0.05 0.09
GILD 150529P00110000 P 05/29/15 110.0 0.10 0.13
GILD 150529P00111000 P 05/29/15 111.0 0.23 0.27
GILD 150529P00112000 P 05/29/15 112.0 0.51 0.57
GILD 150529P00113000 P 05/29/15 113.0 0.98 1.09
GILD 150529P00114000 P 05/29/15 114.0 1.68 1.82
GILD 150529P00115000 P 05/29/15 115.0 2.45 2.78
GILD 150529P00116000 P 05/29/15 116.0 3.35 3.80
GILD 150529P00117000 P 05/29/15 117.0 4.35 4.80
GILD 150529P00118000 P 05/29/15 118.0 5.35 6.60
GILD 150529P00119000 P 05/29/15 119.0 6.25 6.80
GILD 150529P00120000 P 05/29/15 120.0 7.25 7.80
GILD 150529P00121000 P 05/29/15 121.0 8.30 9.05
GILD 150529P00122000 P 05/29/15 122.0 9.25 10.20
GILD 150529P00123000 P 05/29/15 123.0 10.20 11.60
GILD 150529P00124000 P 05/29/15 124.0 11.25 11.80
GILD 150529P00125000 P 05/29/15 125.0 12.20 12.80
GILD 150529P00126000 P 05/29/15 126.0 13.20 14.25
GILD 150529P00127000 P 05/29/15 127.0 13.85 14.80
GILD 150529P00128000 P 05/29/15 128.0 14.55 15.80
GILD 150529P00129000 P 05/29/15 129.0 15.85 16.85
GILD 150529P00130000 P 05/29/15 130.0 16.55 17.85
GILD 150529P00135000 P 05/29/15 135.0 21.85 22.85
GILD 150605C00080000 C 06/05/15 80.0 30.70 32.75
GILD 150605C00085000 C 06/05/15 85.0 25.70 27.75
GILD 150605C00090000 C 06/05/15 90.0 21.40 22.70
GILD 150605C00092000 C 06/05/15 92.0 19.40 20.70
GILD 150605C00093000 C 06/05/15 93.0 18.40 19.70
GILD 150605C00094000 C 06/05/15 94.0 17.40 18.75
GILD 150605C00095000 C 06/05/15 95.0 16.40 17.70
GILD 150605C00095500 C 06/05/15 95.5 15.90 17.25
GILD 150605C00096000 C 06/05/15 96.0 14.75 16.75
GILD 150605C00096500 C 06/05/15 96.5 14.25 16.25
GILD 150605C00097000 C 06/05/15 97.0 14.35 15.75
GILD 150605C00097500 C 06/05/15 97.5 13.25 15.25
GILD 150605C00098000 C 06/05/15 98.0 12.75 14.75
GILD 150605C00098500 C 06/05/15 98.5 12.25 14.25
GILD 150605C00099000 C 06/05/15 99.0 11.75 13.75
GILD 150605C00099500 C 06/05/15 99.5 11.95 13.25
GILD 150605C00100000 C 06/05/15 100.0 11.35 12.70
GILD 150605C00101000 C 06/05/15 101.0 10.85 11.75
GILD 150605C00102000 C 06/05/15 102.0 9.85 10.70
GILD 150605C00103000 C 06/05/15 103.0 8.85 9.75
GILD 150605C00104000 C 06/05/15 104.0 7.90 8.75
GILD 150605C00105000 C 06/05/15 105.0 7.40 7.75
GILD 150605C00106000 C 06/05/15 106.0 5.95 6.80
GILD 150605C00107000 C 06/05/15 107.0 5.45 5.80
GILD 150605C00108000 C 06/05/15 108.0 4.60 4.80
GILD 150605C00109000 C 06/05/15 109.0 3.70 4.00
GILD 150605C00110000 C 06/05/15 110.0 2.95 3.15
GILD 150605C00111000 C 06/05/15 111.0 2.23 2.33
GILD 150605C00112000 C 06/05/15 112.0 1.62 1.71
GILD 150605C00113000 C 06/05/15 113.0 1.12 1.18
GILD 150605C00114000 C 06/05/15 114.0 0.72 0.79
GILD 150605C00115000 C 06/05/15 115.0 0.46 0.50
GILD 150605C00116000 C 06/05/15 116.0 0.28 0.31
GILD 150605C00117000 C 06/05/15 117.0 0.05 0.24
GILD 150605C00118000 C 06/05/15 118.0 0.02 0.24
GILD 150605C00119000 C 06/05/15 119.0 0.01 0.20
GILD 150605C00120000 C 06/05/15 120.0 0.01 0.10
GILD 150605C00121000 C 06/05/15 121.0 0.01 0.17
GILD 150605C00122000 C 06/05/15 122.0 0.00 0.24
GILD 150605C00123000 C 06/05/15 123.0 0.00 0.21
GILD 150605C00124000 C 06/05/15 124.0 0.00 0.18
GILD 150605C00125000 C 06/05/15 125.0 0.00 0.14
GILD 150605C00126000 C 06/05/15 126.0 0.00 0.13
GILD 150605C00127000 C 06/05/15 127.0 0.00 0.10
GILD 150605C00128000 C 06/05/15 128.0 0.00 0.08
GILD 150605C00129000 C 06/05/15 129.0 0.00 0.07
GILD 150605C00130000 C 06/05/15 130.0 0.00 0.05
GILD 150605C00135000 C 06/05/15 135.0 0.00 0.05
GILD 150605P00080000 P 06/05/15 80.0 0.00 0.01
GILD 150605P00085000 P 06/05/15 85.0 0.00 0.01
GILD 150605P00090000 P 06/05/15 90.0 0.00 0.01
GILD 150605P00092000 P 06/05/15 92.0 0.00 0.01
GILD 150605P00093000 P 06/05/15 93.0 0.00 0.02
GILD 150605P00094000 P 06/05/15 94.0 0.00 0.09
GILD 150605P00095000 P 06/05/15 95.0 0.00 0.05
GILD 150605P00095500 P 06/05/15 95.5 0.00 0.14
GILD 150605P00096000 P 06/05/15 96.0 0.00 0.06
GILD 150605P00096500 P 06/05/15 96.5 0.00 0.18
GILD 150605P00097000 P 06/05/15 97.0 0.00 0.12
GILD 150605P00097500 P 06/05/15 97.5 0.02 0.10
GILD 150605P00098000 P 06/05/15 98.0 0.02 0.20
GILD 150605P00098500 P 06/05/15 98.5 0.02 0.24
GILD 150605P00099000 P 06/05/15 99.0 0.03 0.30
GILD 150605P00099500 P 06/05/15 99.5 0.02 0.30
GILD 150605P00100000 P 06/05/15 100.0 0.03 0.14
GILD 150605P00101000 P 06/05/15 101.0 0.03 0.10
GILD 150605P00102000 P 06/05/15 102.0 0.04 0.32
GILD 150605P00103000 P 06/05/15 103.0 0.04 0.35
GILD 150605P00104000 P 06/05/15 104.0 0.05 0.15
GILD 150605P00105000 P 06/05/15 105.0 0.07 0.13
GILD 150605P00106000 P 06/05/15 106.0 0.11 0.15
GILD 150605P00107000 P 06/05/15 107.0 0.15 0.19
GILD 150605P00108000 P 06/05/15 108.0 0.23 0.26
GILD 150605P00109000 P 06/05/15 109.0 0.35 0.39
GILD 150605P00110000 P 06/05/15 110.0 0.53 0.58
GILD 150605P00111000 P 06/05/15 111.0 0.80 0.87
GILD 150605P00112000 P 06/05/15 112.0 1.17 1.24
GILD 150605P00113000 P 06/05/15 113.0 1.65 1.74
GILD 150605P00114000 P 06/05/15 114.0 2.28 2.37
GILD 150605P00115000 P 06/05/15 115.0 2.90 3.20
GILD 150605P00116000 P 06/05/15 116.0 3.65 4.10
GILD 150605P00117000 P 06/05/15 117.0 4.55 5.05
GILD 150605P00118000 P 06/05/15 118.0 5.40 6.30
GILD 150605P00119000 P 06/05/15 119.0 6.40 7.05
GILD 150605P00120000 P 06/05/15 120.0 7.35 7.95
GILD 150605P00121000 P 06/05/15 121.0 8.35 9.60
GILD 150605P00122000 P 06/05/15 122.0 9.35 11.25
GILD 150605P00123000 P 06/05/15 123.0 10.30 11.00
GILD 150605P00124000 P 06/05/15 124.0 11.25 12.25
GILD 150605P00125000 P 06/05/15 125.0 12.25 13.30
GILD 150605P00126000 P 06/05/15 126.0 13.20 14.25
GILD 150605P00127000 P 06/05/15 127.0 13.15 16.35
GILD 150605P00128000 P 06/05/15 128.0 14.10 17.30
GILD 150605P00129000 P 06/05/15 129.0 15.10 18.30
GILD 150605P00130000 P 06/05/15 130.0 16.10 19.30
GILD 150605P00135000 P 06/05/15 135.0 21.10 24.30
GILD 150612C00080000 C 06/12/15 80.0 30.70 32.75
GILD 150612C00085000 C 06/12/15 85.0 25.70 27.75
GILD 150612C00090000 C 06/12/15 90.0 20.70 22.85
GILD 150612C00092000 C 06/12/15 92.0 19.45 20.85
GILD 150612C00093000 C 06/12/15 93.0 17.70 19.75
GILD 150612C00094000 C 06/12/15 94.0 17.35 18.75
GILD 150612C00094500 C 06/12/15 94.5 16.25 18.25
GILD 150612C00095000 C 06/12/15 95.0 16.45 17.75
GILD 150612C00095500 C 06/12/15 95.5 15.90 17.30
GILD 150612C00096000 C 06/12/15 96.0 15.45 16.85
GILD 150612C00096500 C 06/12/15 96.5 14.95 16.30
GILD 150612C00097000 C 06/12/15 97.0 14.45 15.80
GILD 150612C00097500 C 06/12/15 97.5 14.15 15.30
GILD 150612C00098000 C 06/12/15 98.0 13.45 14.80
GILD 150612C00098500 C 06/12/15 98.5 12.95 14.30
GILD 150612C00099000 C 06/12/15 99.0 12.45 13.85
GILD 150612C00099500 C 06/12/15 99.5 11.25 13.30
GILD 150612C00100000 C 06/12/15 100.0 10.80 12.95
GILD 150612C00101000 C 06/12/15 101.0 9.80 11.85
GILD 150612C00102000 C 06/12/15 102.0 9.60 10.90
GILD 150612C00103000 C 06/12/15 103.0 8.90 9.80
GILD 150612C00104000 C 06/12/15 104.0 7.95 8.85
GILD 150612C00105000 C 06/12/15 105.0 7.00 7.85
GILD 150612C00106000 C 06/12/15 106.0 6.10 6.95
GILD 150612C00107000 C 06/12/15 107.0 5.40 5.95
GILD 150612C00108000 C 06/12/15 108.0 4.80 4.95
GILD 150612C00109000 C 06/12/15 109.0 3.90 4.30
GILD 150612C00110000 C 06/12/15 110.0 3.25 3.50
GILD 150612C00111000 C 06/12/15 111.0 2.57 2.73
GILD 150612C00112000 C 06/12/15 112.0 1.98 2.10
GILD 150612C00113000 C 06/12/15 113.0 1.48 1.57
GILD 150612C00114000 C 06/12/15 114.0 1.08 1.16
GILD 150612C00115000 C 06/12/15 115.0 0.76 0.83
GILD 150612C00116000 C 06/12/15 116.0 0.52 0.58
GILD 150612C00117000 C 06/12/15 117.0 0.17 0.49
GILD 150612C00118000 C 06/12/15 118.0 0.10 0.49
GILD 150612C00119000 C 06/12/15 119.0 0.07 0.50
GILD 150612C00120000 C 06/12/15 120.0 0.07 0.13
GILD 150612C00121000 C 06/12/15 121.0 0.03 0.14
GILD 150612C00122000 C 06/12/15 122.0 0.01 0.14
GILD 150612C00123000 C 06/12/15 123.0 0.01 0.28
GILD 150612C00124000 C 06/12/15 124.0 0.00 0.15
GILD 150612C00125000 C 06/12/15 125.0 0.00 0.15
GILD 150612C00130000 C 06/12/15 130.0 0.00 0.15
GILD 150612C00135000 C 06/12/15 135.0 0.00 0.07
GILD 150612P00080000 P 06/12/15 80.0 0.00 0.01
GILD 150612P00085000 P 06/12/15 85.0 0.00 0.02
GILD 150612P00090000 P 06/12/15 90.0 0.00 0.02
GILD 150612P00092000 P 06/12/15 92.0 0.02 0.04
GILD 150612P00093000 P 06/12/15 93.0 0.01 0.18
GILD 150612P00094000 P 06/12/15 94.0 0.01 0.12
GILD 150612P00094500 P 06/12/15 94.5 0.02 0.18
GILD 150612P00095000 P 06/12/15 95.0 0.01 0.13
GILD 150612P00095500 P 06/12/15 95.5 0.01 0.46
GILD 150612P00096000 P 06/12/15 96.0 0.01 0.26
GILD 150612P00096500 P 06/12/15 96.5 0.01 0.35
GILD 150612P00097000 P 06/12/15 97.0 0.02 0.28
GILD 150612P00097500 P 06/12/15 97.5 0.02 0.19
GILD 150612P00098000 P 06/12/15 98.0 0.02 0.18
GILD 150612P00098500 P 06/12/15 98.5 0.02 0.28
GILD 150612P00099000 P 06/12/15 99.0 0.03 0.18
GILD 150612P00099500 P 06/12/15 99.5 0.04 0.18
GILD 150612P00100000 P 06/12/15 100.0 0.06 0.13
GILD 150612P00101000 P 06/12/15 101.0 0.07 0.24
GILD 150612P00102000 P 06/12/15 102.0 0.07 0.20
GILD 150612P00103000 P 06/12/15 103.0 0.11 0.16
GILD 150612P00104000 P 06/12/15 104.0 0.15 0.20
GILD 150612P00105000 P 06/12/15 105.0 0.20 0.30
GILD 150612P00106000 P 06/12/15 106.0 0.29 0.38
GILD 150612P00107000 P 06/12/15 107.0 0.39 0.44
GILD 150612P00108000 P 06/12/15 108.0 0.55 0.59
GILD 150612P00109000 P 06/12/15 109.0 0.76 0.80
GILD 150612P00110000 P 06/12/15 110.0 1.02 1.09
GILD 150612P00111000 P 06/12/15 111.0 1.37 1.44
GILD 150612P00112000 P 06/12/15 112.0 1.81 1.87
GILD 150612P00113000 P 06/12/15 113.0 2.34 2.41
GILD 150612P00114000 P 06/12/15 114.0 2.88 3.45
GILD 150612P00115000 P 06/12/15 115.0 3.55 3.75
GILD 150612P00116000 P 06/12/15 116.0 4.30 5.05
GILD 150612P00117000 P 06/12/15 117.0 5.10 5.65
GILD 150612P00118000 P 06/12/15 118.0 6.00 6.80
GILD 150612P00119000 P 06/12/15 119.0 6.85 8.80
GILD 150612P00120000 P 06/12/15 120.0 7.80 8.75
GILD 150612P00121000 P 06/12/15 121.0 8.75 9.70
GILD 150612P00122000 P 06/12/15 122.0 9.70 11.05
GILD 150612P00123000 P 06/12/15 123.0 10.70 11.60
GILD 150612P00124000 P 06/12/15 124.0 11.70 13.00
GILD 150612P00125000 P 06/12/15 125.0 12.70 13.70
GILD 150612P00130000 P 06/12/15 130.0 16.55 18.75
GILD 150612P00135000 P 06/12/15 135.0 21.35 23.75
GILD 150619C00060000 C 06/19/15 60.0 50.65 52.80
GILD 150619C00065000 C 06/19/15 65.0 45.60 49.10
GILD 150619C00070000 C 06/19/15 70.0 40.70 42.80
GILD 150619C00075000 C 06/19/15 75.0 35.70 37.80
GILD 150619C00080000 C 06/19/15 80.0 30.85 32.50
GILD 150619C00085000 C 06/19/15 85.0 25.80 27.75
GILD 150619C00090000 C 06/19/15 90.0 21.65 22.70
GILD 150619C00092500 C 06/19/15 92.5 19.10 20.25
GILD 150619C00095000 C 06/19/15 95.0 17.20 17.65
GILD 150619C00096000 C 06/19/15 96.0 16.15 16.75
GILD 150619C00097000 C 06/19/15 97.0 15.10 15.75
GILD 150619C00097500 C 06/19/15 97.5 13.25 15.20
GILD 150619C00098000 C 06/19/15 98.0 13.65 14.80
GILD 150619C00098500 C 06/19/15 98.5 13.65 14.20
GILD 150619C00099000 C 06/19/15 99.0 13.15 13.80
GILD 150619C00099500 C 06/19/15 99.5 12.60 13.25
GILD 150619C00100000 C 06/19/15 100.0 12.40 12.75
GILD 150619C00101000 C 06/19/15 101.0 11.10 11.80
GILD 150619C00102000 C 06/19/15 102.0 10.15 10.80
GILD 150619C00103000 C 06/19/15 103.0 9.50 9.80
GILD 150619C00104000 C 06/19/15 104.0 8.05 8.90
GILD 150619C00105000 C 06/19/15 105.0 7.60 7.80
GILD 150619C00106000 C 06/19/15 106.0 6.55 7.00
GILD 150619C00107000 C 06/19/15 107.0 5.65 6.15
GILD 150619C00108000 C 06/19/15 108.0 5.00 5.20
GILD 150619C00109000 C 06/19/15 109.0 4.15 4.50
GILD 150619C00110000 C 06/19/15 110.0 3.55 3.70
GILD 150619C00111000 C 06/19/15 111.0 2.90 3.10
GILD 150619C00112000 C 06/19/15 112.0 2.32 2.41
GILD 150619C00113000 C 06/19/15 113.0 1.85 1.91
GILD 150619C00114000 C 06/19/15 114.0 1.42 1.48
GILD 150619C00115000 C 06/19/15 115.0 1.09 1.13
GILD 150619C00116000 C 06/19/15 116.0 0.80 0.85
GILD 150619C00117000 C 06/19/15 117.0 0.58 0.63
GILD 150619C00118000 C 06/19/15 118.0 0.42 0.46
GILD 150619C00119000 C 06/19/15 119.0 0.29 0.35
GILD 150619C00120000 C 06/19/15 120.0 0.22 0.25
GILD 150619C00121000 C 06/19/15 121.0 0.12 0.18
GILD 150619C00122000 C 06/19/15 122.0 0.08 0.17
GILD 150619C00123000 C 06/19/15 123.0 0.04 0.14
GILD 150619C00124000 C 06/19/15 124.0 0.03 0.13
GILD 150619C00125000 C 06/19/15 125.0 0.02 0.13
GILD 150619C00130000 C 06/19/15 130.0 0.00 0.09
GILD 150619C00135000 C 06/19/15 135.0 0.00 0.08
GILD 150619C00140000 C 06/19/15 140.0 0.00 0.06
GILD 150619C00145000 C 06/19/15 145.0 0.00 0.05
GILD 150619C00150000 C 06/19/15 150.0 0.00 0.05
GILD 150619P00060000 P 06/19/15 60.0 0.00 0.05
GILD 150619P00065000 P 06/19/15 65.0 0.00 0.05
GILD 150619P00070000 P 06/19/15 70.0 0.00 0.05
GILD 150619P00075000 P 06/19/15 75.0 0.00 0.01
GILD 150619P00080000 P 06/19/15 80.0 0.01 0.02
GILD 150619P00085000 P 06/19/15 85.0 0.02 0.04
GILD 150619P00090000 P 06/19/15 90.0 0.05 0.06
GILD 150619P00092500 P 06/19/15 92.5 0.05 0.09
GILD 150619P00095000 P 06/19/15 95.0 0.06 0.13
GILD 150619P00096000 P 06/19/15 96.0 0.07 0.16
GILD 150619P00097000 P 06/19/15 97.0 0.08 0.16
GILD 150619P00097500 P 06/19/15 97.5 0.10 0.12
GILD 150619P00098000 P 06/19/15 98.0 0.07 0.17
GILD 150619P00098500 P 06/19/15 98.5 0.08 0.17
GILD 150619P00099000 P 06/19/15 99.0 0.11 0.15
GILD 150619P00099500 P 06/19/15 99.5 0.10 0.18
GILD 150619P00100000 P 06/19/15 100.0 0.13 0.16
GILD 150619P00101000 P 06/19/15 101.0 0.16 0.19
GILD 150619P00102000 P 06/19/15 102.0 0.20 0.25
GILD 150619P00103000 P 06/19/15 103.0 0.26 0.28
GILD 150619P00104000 P 06/19/15 104.0 0.31 0.36
GILD 150619P00105000 P 06/19/15 105.0 0.42 0.44
GILD 150619P00106000 P 06/19/15 106.0 0.51 0.57
GILD 150619P00107000 P 06/19/15 107.0 0.67 0.72
GILD 150619P00108000 P 06/19/15 108.0 0.84 0.93
GILD 150619P00109000 P 06/19/15 109.0 1.08 1.18
GILD 150619P00110000 P 06/19/15 110.0 1.41 1.47
GILD 150619P00111000 P 06/19/15 111.0 1.78 1.85
GILD 150619P00112000 P 06/19/15 112.0 2.23 2.30
GILD 150619P00113000 P 06/19/15 113.0 2.72 2.82
GILD 150619P00114000 P 06/19/15 114.0 3.25 3.45
GILD 150619P00115000 P 06/19/15 115.0 3.90 4.10
GILD 150619P00116000 P 06/19/15 116.0 4.70 4.85
GILD 150619P00117000 P 06/19/15 117.0 5.40 5.65
GILD 150619P00118000 P 06/19/15 118.0 6.20 6.95
GILD 150619P00119000 P 06/19/15 119.0 7.10 7.60
GILD 150619P00120000 P 06/19/15 120.0 8.00 8.75
GILD 150619P00121000 P 06/19/15 121.0 8.70 9.75
GILD 150619P00122000 P 06/19/15 122.0 9.85 11.75
GILD 150619P00123000 P 06/19/15 123.0 10.80 12.75
GILD 150619P00124000 P 06/19/15 124.0 11.75 13.05
GILD 150619P00125000 P 06/19/15 125.0 12.75 14.05
GILD 150619P00130000 P 06/19/15 130.0 17.70 19.00
GILD 150619P00135000 P 06/19/15 135.0 21.35 24.85
GILD 150619P00140000 P 06/19/15 140.0 26.35 29.70
GILD 150619P00145000 P 06/19/15 145.0 31.50 33.75
GILD 150619P00150000 P 06/19/15 150.0 36.50 39.75
GILD 150626C00080000 C 06/26/15 80.0 30.70 32.90
GILD 150626C00081000 C 06/26/15 81.0 29.70 31.90
GILD 150626C00084000 C 06/26/15 84.0 26.70 28.90
GILD 150626C00085000 C 06/26/15 85.0 25.75 27.70
GILD 150626C00086000 C 06/26/15 86.0 24.70 26.90
GILD 150626C00089000 C 06/26/15 89.0 21.75 23.90
GILD 150626C00090000 C 06/26/15 90.0 20.75 22.85
GILD 150626C00091000 C 06/26/15 91.0 20.65 21.90
GILD 150626C00092000 C 06/26/15 92.0 19.65 20.90
GILD 150626C00093000 C 06/26/15 93.0 17.75 19.95
GILD 150626C00094000 C 06/26/15 94.0 16.80 18.95
GILD 150626C00095000 C 06/26/15 95.0 16.65 17.95
GILD 150626C00095500 C 06/26/15 95.5 16.65 17.45
GILD 150626C00096000 C 06/26/15 96.0 14.80 16.95
GILD 150626C00096500 C 06/26/15 96.5 15.65 16.45
GILD 150626C00097000 C 06/26/15 97.0 13.80 15.95
GILD 150626C00097500 C 06/26/15 97.5 14.65 15.45
GILD 150626C00098000 C 06/26/15 98.0 14.15 14.95
GILD 150626C00098500 C 06/26/15 98.5 13.65 14.50
GILD 150626C00099000 C 06/26/15 99.0 13.10 13.90
GILD 150626C00099500 C 06/26/15 99.5 12.60 13.30
GILD 150626C00100000 C 06/26/15 100.0 12.10 13.05
GILD 150626C00101000 C 06/26/15 101.0 11.50 11.95
GILD 150626C00102000 C 06/26/15 102.0 10.45 10.95
GILD 150626C00103000 C 06/26/15 103.0 9.50 9.95
GILD 150626C00104000 C 06/26/15 104.0 8.55 9.05
GILD 150626C00105000 C 06/26/15 105.0 7.80 8.05
GILD 150626C00106000 C 06/26/15 106.0 6.45 7.20
GILD 150626C00107000 C 06/26/15 107.0 5.70 6.35
GILD 150626C00108000 C 06/26/15 108.0 4.95 5.50
GILD 150626C00109000 C 06/26/15 109.0 4.50 4.75
GILD 150626C00110000 C 06/26/15 110.0 3.80 4.05
GILD 150626C00111000 C 06/26/15 111.0 3.15 3.40
GILD 150626C00112000 C 06/26/15 112.0 2.64 2.74
GILD 150626C00113000 C 06/26/15 113.0 2.15 2.26
GILD 150626C00114000 C 06/26/15 114.0 1.68 1.87
GILD 150626C00115000 C 06/26/15 115.0 1.34 1.56
GILD 150626C00116000 C 06/26/15 116.0 1.07 1.16
GILD 150626C00117000 C 06/26/15 117.0 0.84 0.87
GILD 150626C00118000 C 06/26/15 118.0 0.57 0.73
GILD 150626C00119000 C 06/26/15 119.0 0.31 0.57
GILD 150626C00120000 C 06/26/15 120.0 0.36 0.45
GILD 150626C00121000 C 06/26/15 121.0 0.16 0.50
GILD 150626C00122000 C 06/26/15 122.0 0.11 0.45
GILD 150626C00123000 C 06/26/15 123.0 0.09 0.50
GILD 150626C00124000 C 06/26/15 124.0 0.07 0.50
GILD 150626C00125000 C 06/26/15 125.0 0.05 0.50
GILD 150626P00080000 P 06/26/15 80.0 0.00 0.07
GILD 150626P00081000 P 06/26/15 81.0 0.00 0.09
GILD 150626P00084000 P 06/26/15 84.0 0.01 0.18
GILD 150626P00085000 P 06/26/15 85.0 0.01 0.23
GILD 150626P00086000 P 06/26/15 86.0 0.02 0.21
GILD 150626P00089000 P 06/26/15 89.0 0.03 0.26
GILD 150626P00090000 P 06/26/15 90.0 0.06 0.14
GILD 150626P00091000 P 06/26/15 91.0 0.07 0.48
GILD 150626P00092000 P 06/26/15 92.0 0.08 0.49
GILD 150626P00093000 P 06/26/15 93.0 0.09 0.36
GILD 150626P00094000 P 06/26/15 94.0 0.09 0.38
GILD 150626P00095000 P 06/26/15 95.0 0.10 0.27
GILD 150626P00095500 P 06/26/15 95.5 0.06 0.44
GILD 150626P00096000 P 06/26/15 96.0 0.10 0.47
GILD 150626P00096500 P 06/26/15 96.5 0.11 0.50
GILD 150626P00097000 P 06/26/15 97.0 0.12 0.50
GILD 150626P00097500 P 06/26/15 97.5 0.03 0.50
GILD 150626P00098000 P 06/26/15 98.0 0.05 0.50
GILD 150626P00098500 P 06/26/15 98.5 0.08 0.51
GILD 150626P00099000 P 06/26/15 99.0 0.10 0.53
GILD 150626P00099500 P 06/26/15 99.5 0.13 0.56
GILD 150626P00100000 P 06/26/15 100.0 0.19 0.56
GILD 150626P00101000 P 06/26/15 101.0 0.25 0.68
GILD 150626P00102000 P 06/26/15 102.0 0.31 0.78
GILD 150626P00103000 P 06/26/15 103.0 0.39 0.60
GILD 150626P00104000 P 06/26/15 104.0 0.49 0.67
GILD 150626P00105000 P 06/26/15 105.0 0.60 0.71
GILD 150626P00106000 P 06/26/15 106.0 0.70 0.82
GILD 150626P00107000 P 06/26/15 107.0 0.91 1.07
GILD 150626P00108000 P 06/26/15 108.0 1.07 1.26
GILD 150626P00109000 P 06/26/15 109.0 1.38 1.59
GILD 150626P00110000 P 06/26/15 110.0 1.62 1.98
GILD 150626P00111000 P 06/26/15 111.0 2.07 2.40
GILD 150626P00112000 P 06/26/15 112.0 2.55 2.65
GILD 150626P00113000 P 06/26/15 113.0 3.00 3.55
GILD 150626P00114000 P 06/26/15 114.0 3.55 4.65
GILD 150626P00115000 P 06/26/15 115.0 4.20 5.20
GILD 150626P00116000 P 06/26/15 116.0 4.90 6.15
GILD 150626P00117000 P 06/26/15 117.0 5.60 6.75
GILD 150626P00118000 P 06/26/15 118.0 6.40 7.60
GILD 150626P00119000 P 06/26/15 119.0 7.25 8.60
GILD 150626P00120000 P 06/26/15 120.0 8.10 9.35
GILD 150626P00121000 P 06/26/15 121.0 9.00 10.20
GILD 150626P00122000 P 06/26/15 122.0 9.90 11.95
GILD 150626P00123000 P 06/26/15 123.0 10.75 12.15
GILD 150626P00124000 P 06/26/15 124.0 11.75 13.10
GILD 150626P00125000 P 06/26/15 125.0 12.75 14.15
GILD 150702C00090000 C 07/02/15 90.0 21.65 22.80
GILD 150702C00095000 C 07/02/15 95.0 16.45 17.85
GILD 150702C00097500 C 07/02/15 97.5 13.35 15.45
GILD 150702C00098000 C 07/02/15 98.0 14.10 14.95
GILD 150702C00098500 C 07/02/15 98.5 12.35 14.55
GILD 150702C00099000 C 07/02/15 99.0 13.10 13.95
GILD 150702C00099500 C 07/02/15 99.5 12.60 13.50
GILD 150702C00100000 C 07/02/15 100.0 12.05 13.00
GILD 150702C00101000 C 07/02/15 101.0 11.15 12.05
GILD 150702C00102000 C 07/02/15 102.0 10.15 11.15
GILD 150702C00103000 C 07/02/15 103.0 9.15 10.15
GILD 150702C00104000 C 07/02/15 104.0 8.55 9.20
GILD 150702C00105000 C 07/02/15 105.0 7.55 8.20
GILD 150702C00106000 C 07/02/15 106.0 6.80 7.35
GILD 150702C00107000 C 07/02/15 107.0 5.80 6.65
GILD 150702C00108000 C 07/02/15 108.0 5.40 5.70
GILD 150702C00109000 C 07/02/15 109.0 4.70 4.95
GILD 150702C00110000 C 07/02/15 110.0 4.05 4.30
GILD 150702C00111000 C 07/02/15 111.0 3.45 3.65
GILD 150702C00112000 C 07/02/15 112.0 2.90 3.05
GILD 150702C00113000 C 07/02/15 113.0 2.41 2.54
GILD 150702C00114000 C 07/02/15 114.0 1.95 2.11
GILD 150702C00115000 C 07/02/15 115.0 1.58 1.72
GILD 150702C00116000 C 07/02/15 116.0 1.26 1.45
GILD 150702C00117000 C 07/02/15 117.0 1.03 1.11
GILD 150702C00118000 C 07/02/15 118.0 0.81 0.96
GILD 150702C00119000 C 07/02/15 119.0 0.53 0.75
GILD 150702C00120000 C 07/02/15 120.0 0.24 0.58
GILD 150702C00121000 C 07/02/15 121.0 0.08 0.51
GILD 150702C00122000 C 07/02/15 122.0 0.09 0.50
GILD 150702C00123000 C 07/02/15 123.0 0.14 0.50
GILD 150702C00124000 C 07/02/15 124.0 0.11 0.50
GILD 150702C00125000 C 07/02/15 125.0 0.09 0.50
GILD 150702P00090000 P 07/02/15 90.0 0.05 0.20
GILD 150702P00095000 P 07/02/15 95.0 0.09 0.31
GILD 150702P00097500 P 07/02/15 97.5 0.05 0.53
GILD 150702P00098000 P 07/02/15 98.0 0.11 0.53
GILD 150702P00098500 P 07/02/15 98.5 0.13 0.58
GILD 150702P00099000 P 07/02/15 99.0 0.15 0.62
GILD 150702P00099500 P 07/02/15 99.5 0.20 0.66
GILD 150702P00100000 P 07/02/15 100.0 0.25 0.56
GILD 150702P00101000 P 07/02/15 101.0 0.35 0.78
GILD 150702P00102000 P 07/02/15 102.0 0.42 0.82
GILD 150702P00103000 P 07/02/15 103.0 0.52 0.75
GILD 150702P00104000 P 07/02/15 104.0 0.63 0.76
GILD 150702P00105000 P 07/02/15 105.0 0.74 0.94
GILD 150702P00106000 P 07/02/15 106.0 0.90 1.06
GILD 150702P00107000 P 07/02/15 107.0 1.05 1.26
GILD 150702P00108000 P 07/02/15 108.0 1.29 1.48
GILD 150702P00109000 P 07/02/15 109.0 1.63 1.89
GILD 150702P00110000 P 07/02/15 110.0 1.96 2.39
GILD 150702P00111000 P 07/02/15 111.0 2.34 2.72
GILD 150702P00112000 P 07/02/15 112.0 2.83 2.95
GILD 150702P00113000 P 07/02/15 113.0 3.25 3.85
GILD 150702P00114000 P 07/02/15 114.0 3.80 5.15
GILD 150702P00115000 P 07/02/15 115.0 4.45 5.10
GILD 150702P00116000 P 07/02/15 116.0 5.15 5.80
GILD 150702P00117000 P 07/02/15 117.0 5.85 7.15
GILD 150702P00118000 P 07/02/15 118.0 6.55 8.55
GILD 150702P00119000 P 07/02/15 119.0 7.35 9.40
GILD 150702P00120000 P 07/02/15 120.0 8.25 9.60
GILD 150702P00121000 P 07/02/15 121.0 9.00 11.15
GILD 150702P00122000 P 07/02/15 122.0 9.90 12.05
GILD 150702P00123000 P 07/02/15 123.0 10.80 11.90
GILD 150702P00124000 P 07/02/15 124.0 11.75 12.90
GILD 150702P00125000 P 07/02/15 125.0 12.75 14.15
GILD 150717C00065000 C 07/17/15 65.0 45.65 47.85
GILD 150717C00070000 C 07/17/15 70.0 40.70 42.85
GILD 150717C00075000 C 07/17/15 75.0 35.70 37.85
GILD 150717C00080000 C 07/17/15 80.0 30.70 32.75
GILD 150717C00085000 C 07/17/15 85.0 26.70 27.75
GILD 150717C00090000 C 07/17/15 90.0 20.75 22.80
GILD 150717C00095000 C 07/17/15 95.0 15.75 17.75
GILD 150717C00097500 C 07/17/15 97.5 13.45 15.35
GILD 150717C00100000 C 07/17/15 100.0 12.65 12.80
GILD 150717C00105000 C 07/17/15 105.0 8.15 8.50
GILD 150717C00110000 C 07/17/15 110.0 4.65 4.80
GILD 150717C00115000 C 07/17/15 115.0 2.23 2.30
GILD 150717C00120000 C 07/17/15 120.0 0.90 0.93
GILD 150717C00125000 C 07/17/15 125.0 0.30 0.36
GILD 150717C00130000 C 07/17/15 130.0 0.08 0.14
GILD 150717C00135000 C 07/17/15 135.0 0.03 0.09
GILD 150717C00140000 C 07/17/15 140.0 0.00 0.08
GILD 150717C00145000 C 07/17/15 145.0 0.00 0.08
GILD 150717C00150000 C 07/17/15 150.0 0.00 0.08
GILD 150717C00155000 C 07/17/15 155.0 0.00 0.07
GILD 150717P00065000 P 07/17/15 65.0 0.00 0.05
GILD 150717P00070000 P 07/17/15 70.0 0.01 0.05
GILD 150717P00075000 P 07/17/15 75.0 0.02 0.12
GILD 150717P00080000 P 07/17/15 80.0 0.04 0.15
GILD 150717P00085000 P 07/17/15 85.0 0.06 0.16
GILD 150717P00090000 P 07/17/15 90.0 0.10 0.13
GILD 150717P00095000 P 07/17/15 95.0 0.21 0.26
GILD 150717P00097500 P 07/17/15 97.5 0.31 0.35
GILD 150717P00100000 P 07/17/15 100.0 0.51 0.53
GILD 150717P00105000 P 07/17/15 105.0 1.16 1.21
GILD 150717P00110000 P 07/17/15 110.0 2.60 2.66
GILD 150717P00115000 P 07/17/15 115.0 5.00 5.25
GILD 150717P00120000 P 07/17/15 120.0 8.70 8.95
GILD 150717P00125000 P 07/17/15 125.0 13.00 14.90
GILD 150717P00130000 P 07/17/15 130.0 17.80 19.10
GILD 150717P00135000 P 07/17/15 135.0 22.75 24.70
GILD 150717P00140000 P 07/17/15 140.0 27.65 29.75
GILD 150717P00145000 P 07/17/15 145.0 31.35 34.65
GILD 150717P00150000 P 07/17/15 150.0 36.55 39.75
GILD 150717P00155000 P 07/17/15 155.0 41.50 44.70
GILD 150821C00050000 C 08/21/15 50.0 60.65 62.85
GILD 150821C00055000 C 08/21/15 55.0 55.60 58.85
GILD 150821C00060000 C 08/21/15 60.0 50.65 52.85
GILD 150821C00065000 C 08/21/15 65.0 45.60 48.70
GILD 150821C00070000 C 08/21/15 70.0 40.70 42.85
GILD 150821C00075000 C 08/21/15 75.0 35.85 37.80
GILD 150821C00080000 C 08/21/15 80.0 30.70 32.65
GILD 150821C00085000 C 08/21/15 85.0 25.75 27.70
GILD 150821C00087500 C 08/21/15 87.5 24.95 25.25
GILD 150821C00090000 C 08/21/15 90.0 22.50 22.80
GILD 150821C00092500 C 08/21/15 92.5 20.05 20.45
GILD 150821C00095000 C 08/21/15 95.0 17.60 18.15
GILD 150821C00097500 C 08/21/15 97.5 15.10 15.85
GILD 150821C00100000 C 08/21/15 100.0 13.40 13.70
GILD 150821C00105000 C 08/21/15 105.0 9.55 9.75
GILD 150821C00110000 C 08/21/15 110.0 6.30 6.50
GILD 150821C00115000 C 08/21/15 115.0 3.85 4.00
GILD 150821C00120000 C 08/21/15 120.0 2.19 2.27
GILD 150821C00125000 C 08/21/15 125.0 1.17 1.23
GILD 150821C00130000 C 08/21/15 130.0 0.58 0.65
GILD 150821C00135000 C 08/21/15 135.0 0.31 0.32
GILD 150821C00140000 C 08/21/15 140.0 0.16 0.19
GILD 150821C00145000 C 08/21/15 145.0 0.08 0.10
GILD 150821C00150000 C 08/21/15 150.0 0.04 0.07
GILD 150821C00155000 C 08/21/15 155.0 0.01 0.08
GILD 150821P00050000 P 08/21/15 50.0 0.00 0.05
GILD 150821P00055000 P 08/21/15 55.0 0.00 0.05
GILD 150821P00060000 P 08/21/15 60.0 0.01 0.05
GILD 150821P00065000 P 08/21/15 65.0 0.03 0.11
GILD 150821P00070000 P 08/21/15 70.0 0.05 0.10
GILD 150821P00075000 P 08/21/15 75.0 0.07 0.12
GILD 150821P00080000 P 08/21/15 80.0 0.11 0.15
GILD 150821P00085000 P 08/21/15 85.0 0.21 0.26
GILD 150821P00087500 P 08/21/15 87.5 0.30 0.32
GILD 150821P00090000 P 08/21/15 90.0 0.40 0.43
GILD 150821P00092500 P 08/21/15 92.5 0.53 0.57
GILD 150821P00095000 P 08/21/15 95.0 0.73 0.78
GILD 150821P00097500 P 08/21/15 97.5 0.99 1.06
GILD 150821P00100000 P 08/21/15 100.0 1.36 1.42
GILD 150821P00105000 P 08/21/15 105.0 2.42 2.53
GILD 150821P00110000 P 08/21/15 110.0 4.15 4.30
GILD 150821P00115000 P 08/21/15 115.0 6.65 6.85
GILD 150821P00120000 P 08/21/15 120.0 9.95 10.20
GILD 150821P00125000 P 08/21/15 125.0 13.85 15.00
GILD 150821P00130000 P 08/21/15 130.0 18.25 19.45
GILD 150821P00135000 P 08/21/15 135.0 22.75 25.00
GILD 150821P00140000 P 08/21/15 140.0 27.60 29.85
GILD 150821P00145000 P 08/21/15 145.0 32.60 34.80
GILD 150821P00150000 P 08/21/15 150.0 37.55 39.75
GILD 150821P00155000 P 08/21/15 155.0 41.35 44.75
GILD 151120C00055000 C 11/20/15 55.0 55.65 58.80
GILD 151120C00060000 C 11/20/15 60.0 50.85 53.60
GILD 151120C00065000 C 11/20/15 65.0 45.70 47.85
GILD 151120C00070000 C 11/20/15 70.0 40.70 42.85
GILD 151120C00075000 C 11/20/15 75.0 35.75 37.95
GILD 151120C00080000 C 11/20/15 80.0 30.90 33.10
GILD 151120C00085000 C 11/20/15 85.0 26.20 28.55
GILD 151120C00090000 C 11/20/15 90.0 22.90 23.80
GILD 151120C00092500 C 11/20/15 92.5 20.65 21.65
GILD 151120C00095000 C 11/20/15 95.0 18.75 19.60
GILD 151120C00097500 C 11/20/15 97.5 16.70 17.65
GILD 151120C00100000 C 11/20/15 100.0 15.05 15.75
GILD 151120C00105000 C 11/20/15 105.0 12.05 12.25
GILD 151120C00110000 C 11/20/15 110.0 9.15 9.40
GILD 151120C00115000 C 11/20/15 115.0 6.80 6.90
GILD 151120C00120000 C 11/20/15 120.0 4.85 5.00
GILD 151120C00125000 C 11/20/15 125.0 3.40 3.55
GILD 151120C00130000 C 11/20/15 130.0 2.35 2.40
GILD 151120C00135000 C 11/20/15 135.0 1.55 1.64
GILD 151120C00140000 C 11/20/15 140.0 1.01 1.09
GILD 151120C00145000 C 11/20/15 145.0 0.64 0.74
GILD 151120C00150000 C 11/20/15 150.0 0.39 0.50
GILD 151120C00155000 C 11/20/15 155.0 0.23 0.35
GILD 151120P00055000 P 11/20/15 55.0 0.06 0.17
GILD 151120P00060000 P 11/20/15 60.0 0.08 0.21
GILD 151120P00065000 P 11/20/15 65.0 0.13 0.25
GILD 151120P00070000 P 11/20/15 70.0 0.18 0.31
GILD 151120P00075000 P 11/20/15 75.0 0.33 0.44
GILD 151120P00080000 P 11/20/15 80.0 0.60 0.65
GILD 151120P00085000 P 11/20/15 85.0 0.98 1.03
GILD 151120P00090000 P 11/20/15 90.0 1.51 1.62
GILD 151120P00092500 P 11/20/15 92.5 1.89 2.04
GILD 151120P00095000 P 11/20/15 95.0 2.35 2.52
GILD 151120P00097500 P 11/20/15 97.5 2.91 3.10
GILD 151120P00100000 P 11/20/15 100.0 3.55 3.65
GILD 151120P00105000 P 11/20/15 105.0 5.15 5.30
GILD 151120P00110000 P 11/20/15 110.0 7.25 7.50
GILD 151120P00115000 P 11/20/15 115.0 9.85 10.05
GILD 151120P00120000 P 11/20/15 120.0 12.95 13.15
GILD 151120P00125000 P 11/20/15 125.0 16.50 16.65
GILD 151120P00130000 P 11/20/15 130.0 20.40 20.60
GILD 151120P00135000 P 11/20/15 135.0 24.40 26.00
GILD 151120P00140000 P 11/20/15 140.0 28.90 30.65
GILD 151120P00145000 P 11/20/15 145.0 33.40 35.60
GILD 151120P00150000 P 11/20/15 150.0 38.05 40.40
GILD 151120P00155000 P 11/20/15 155.0 42.95 45.20
GILD 160115C00035000 C 01/15/16 35.0 77.00 78.70
GILD 160115C00040000 C 01/15/16 40.0 70.60 73.70
GILD 160115C00045000 C 01/15/16 45.0 65.60 68.70
GILD 160115C00050000 C 01/15/16 50.0 60.65 63.60
GILD 160115C00055000 C 01/15/16 55.0 55.85 57.90
GILD 160115C00057500 C 01/15/16 57.5 53.20 56.30
GILD 160115C00060000 C 01/15/16 60.0 50.70 53.00
GILD 160115C00062500 C 01/15/16 62.5 48.30 50.25
GILD 160115C00065000 C 01/15/16 65.0 47.00 47.85
GILD 160115C00067500 C 01/15/16 67.5 43.30 45.40
GILD 160115C00070000 C 01/15/16 70.0 41.80 42.95
GILD 160115C00072500 C 01/15/16 72.5 38.30 40.55
GILD 160115C00075000 C 01/15/16 75.0 37.45 37.90
GILD 160115C00077500 C 01/15/16 77.5 34.85 35.55
GILD 160115C00080000 C 01/15/16 80.0 32.65 33.20
GILD 160115C00082500 C 01/15/16 82.5 30.25 31.05
GILD 160115C00085000 C 01/15/16 85.0 27.50 28.75
GILD 160115C00087500 C 01/15/16 87.5 24.60 26.65
GILD 160115C00090000 C 01/15/16 90.0 23.85 24.55
GILD 160115C00092500 C 01/15/16 92.5 21.65 22.50
GILD 160115C00095000 C 01/15/16 95.0 20.05 20.50
GILD 160115C00097500 C 01/15/16 97.5 18.30 18.70
GILD 160115C00100000 C 01/15/16 100.0 16.55 16.85
GILD 160115C00105000 C 01/15/16 105.0 13.45 13.60
GILD 160115C00110000 C 01/15/16 110.0 10.65 10.80
GILD 160115C00115000 C 01/15/16 115.0 8.30 8.45
GILD 160115C00120000 C 01/15/16 120.0 6.35 6.50
GILD 160115C00125000 C 01/15/16 125.0 4.75 4.95
GILD 160115C00130000 C 01/15/16 130.0 3.50 3.70
GILD 160115C00135000 C 01/15/16 135.0 2.59 2.73
GILD 160115C00140000 C 01/15/16 140.0 1.89 1.99
GILD 160115C00145000 C 01/15/16 145.0 1.36 1.45
GILD 160115C00150000 C 01/15/16 150.0 0.99 1.05
GILD 160115C00155000 C 01/15/16 155.0 0.69 0.77
GILD 160115C00160000 C 01/15/16 160.0 0.49 0.60
GILD 160115C00165000 C 01/15/16 165.0 0.35 0.46
GILD 160115C00170000 C 01/15/16 170.0 0.23 0.37
GILD 160115P00035000 P 01/15/16 35.0 0.00 0.05
GILD 160115P00040000 P 01/15/16 40.0 0.01 0.11
GILD 160115P00045000 P 01/15/16 45.0 0.05 0.14
GILD 160115P00050000 P 01/15/16 50.0 0.07 0.18
GILD 160115P00055000 P 01/15/16 55.0 0.11 0.22
GILD 160115P00057500 P 01/15/16 57.5 0.12 0.25
GILD 160115P00060000 P 01/15/16 60.0 0.21 0.26
GILD 160115P00062500 P 01/15/16 62.5 0.20 0.32
GILD 160115P00065000 P 01/15/16 65.0 0.26 0.35
GILD 160115P00067500 P 01/15/16 67.5 0.29 0.44
GILD 160115P00070000 P 01/15/16 70.0 0.42 0.53
GILD 160115P00072500 P 01/15/16 72.5 0.58 0.63
GILD 160115P00075000 P 01/15/16 75.0 0.71 0.80
GILD 160115P00077500 P 01/15/16 77.5 0.92 0.98
GILD 160115P00080000 P 01/15/16 80.0 1.13 1.20
GILD 160115P00082500 P 01/15/16 82.5 1.36 1.46
GILD 160115P00085000 P 01/15/16 85.0 1.67 1.77
GILD 160115P00087500 P 01/15/16 87.5 2.05 2.14
GILD 160115P00090000 P 01/15/16 90.0 2.50 2.57
GILD 160115P00092500 P 01/15/16 92.5 2.94 3.10
GILD 160115P00095000 P 01/15/16 95.0 3.50 3.70
GILD 160115P00097500 P 01/15/16 97.5 4.20 4.35
GILD 160115P00100000 P 01/15/16 100.0 4.95 5.10
GILD 160115P00105000 P 01/15/16 105.0 6.75 6.90
GILD 160115P00110000 P 01/15/16 110.0 9.05 9.15
GILD 160115P00115000 P 01/15/16 115.0 11.65 11.75
GILD 160115P00120000 P 01/15/16 120.0 14.65 14.85
GILD 160115P00125000 P 01/15/16 125.0 18.10 18.25
GILD 160115P00130000 P 01/15/16 130.0 21.85 22.05
GILD 160115P00135000 P 01/15/16 135.0 25.50 27.80
GILD 160115P00140000 P 01/15/16 140.0 30.00 32.00
GILD 160115P00145000 P 01/15/16 145.0 34.45 35.35
GILD 160115P00150000 P 01/15/16 150.0 38.90 40.00
GILD 160115P00155000 P 01/15/16 155.0 43.70 45.70
GILD 160115P00160000 P 01/15/16 160.0 48.50 50.30
GILD 160115P00165000 P 01/15/16 165.0 53.10 55.40
GILD 160115P00170000 P 01/15/16 170.0 58.05 60.40
GILD 170120C00050000 C 01/20/17 50.0 60.55 63.70
GILD 170120C00055000 C 01/20/17 55.0 55.10 59.50
GILD 170120C00060000 C 01/20/17 60.0 51.65 54.50
GILD 170120C00065000 C 01/20/17 65.0 47.00 48.75
GILD 170120C00070000 C 01/20/17 70.0 41.20 44.20
GILD 170120C00075000 C 01/20/17 75.0 36.90 40.15
GILD 170120C00080000 C 01/20/17 80.0 33.00 36.00
GILD 170120C00085000 C 01/20/17 85.0 29.30 32.65
GILD 170120C00087500 C 01/20/17 87.5 27.90 30.85
GILD 170120C00090000 C 01/20/17 90.0 26.15 28.60
GILD 170120C00092500 C 01/20/17 92.5 24.25 27.50
GILD 170120C00095000 C 01/20/17 95.0 22.80 25.60
GILD 170120C00097500 C 01/20/17 97.5 21.30 24.40
GILD 170120C00100000 C 01/20/17 100.0 20.85 22.50
GILD 170120C00105000 C 01/20/17 105.0 17.80 19.85
GILD 170120C00110000 C 01/20/17 110.0 16.25 17.35
GILD 170120C00115000 C 01/20/17 115.0 14.10 15.00
GILD 170120C00120000 C 01/20/17 120.0 12.05 13.00
GILD 170120C00125000 C 01/20/17 125.0 9.50 11.40
GILD 170120C00130000 C 01/20/17 130.0 8.30 10.00
GILD 170120C00135000 C 01/20/17 135.0 6.75 8.50
GILD 170120C00140000 C 01/20/17 140.0 6.90 7.35
GILD 170120C00145000 C 01/20/17 145.0 4.85 6.30
GILD 170120C00150000 C 01/20/17 150.0 5.00 5.20
GILD 170120C00155000 C 01/20/17 155.0 3.45 5.10
GILD 170120C00160000 C 01/20/17 160.0 2.94 4.30
GILD 170120C00165000 C 01/20/17 165.0 2.44 3.60
GILD 170120C00170000 C 01/20/17 170.0 2.50 2.84
GILD 170120P00050000 P 01/20/17 50.0 0.39 0.80
GILD 170120P00055000 P 01/20/17 55.0 0.90 1.00
GILD 170120P00060000 P 01/20/17 60.0 1.01 1.60
GILD 170120P00065000 P 01/20/17 65.0 1.70 2.38
GILD 170120P00070000 P 01/20/17 70.0 2.32 3.00
GILD 170120P00075000 P 01/20/17 75.0 3.00 3.40
GILD 170120P00080000 P 01/20/17 80.0 4.00 4.85
GILD 170120P00085000 P 01/20/17 85.0 5.15 6.75
GILD 170120P00087500 P 01/20/17 87.5 5.95 7.45
GILD 170120P00090000 P 01/20/17 90.0 6.70 8.00
GILD 170120P00092500 P 01/20/17 92.5 7.60 9.25
GILD 170120P00095000 P 01/20/17 95.0 8.45 9.10
GILD 170120P00097500 P 01/20/17 97.5 9.55 10.00
GILD 170120P00100000 P 01/20/17 100.0 10.50 11.10
GILD 170120P00105000 P 01/20/17 105.0 12.50 14.30
GILD 170120P00110000 P 01/20/17 110.0 15.15 16.85
GILD 170120P00115000 P 01/20/17 115.0 17.10 18.95
GILD 170120P00120000 P 01/20/17 120.0 20.90 22.30
GILD 170120P00125000 P 01/20/17 125.0 24.00 26.30
GILD 170120P00130000 P 01/20/17 130.0 27.40 29.45
GILD 170120P00135000 P 01/20/17 135.0 31.00 33.40
GILD 170120P00140000 P 01/20/17 140.0 34.70 37.05
GILD 170120P00145000 P 01/20/17 145.0 38.70 41.80
GILD 170120P00150000 P 01/20/17 150.0 42.75 45.90
GILD 170120P00155000 P 01/20/17 155.0 47.00 50.05
GILD 170120P00160000 P 01/20/17 160.0 51.20 54.00
GILD 170120P00165000 P 01/20/17 165.0 55.70 58.80
GILD 170120P00170000 P 01/20/17 170.0 60.30 62.80

OPRA data is delayed 15 minutes.