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 (2015-01-09)Premium Content

Gilead Sciences Inc (GILD)
As of Mar 27 2015 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 150402C00075000 C 04/02/15 75.0 25.05 27.30
GILD 150402C00080000 C 04/02/15 80.0 20.35 22.30
GILD 150402C00084000 C 04/02/15 84.0 16.30 18.00
GILD 150402C00085000 C 04/02/15 85.0 15.85 16.45
GILD 150402C00086000 C 04/02/15 86.0 14.85 15.80
GILD 150402C00087000 C 04/02/15 87.0 13.90 14.75
GILD 150402C00088000 C 04/02/15 88.0 12.95 13.85
GILD 150402C00089000 C 04/02/15 89.0 11.95 12.45
GILD 150402C00090000 C 04/02/15 90.0 10.95 11.50
GILD 150402C00090500 C 04/02/15 90.5 10.45 11.70
GILD 150402C00091000 C 04/02/15 91.0 9.95 10.45
GILD 150402C00091500 C 04/02/15 91.5 9.45 9.95
GILD 150402C00092000 C 04/02/15 92.0 8.90 9.45
GILD 150402C00092500 C 04/02/15 92.5 8.40 8.95
GILD 150402C00093000 C 04/02/15 93.0 7.90 8.45
GILD 150402C00093500 C 04/02/15 93.5 7.45 7.95
GILD 150402C00094000 C 04/02/15 94.0 6.90 8.30
GILD 150402C00094500 C 04/02/15 94.5 6.40 7.40
GILD 150402C00095000 C 04/02/15 95.0 6.00 6.40
GILD 150402C00095500 C 04/02/15 95.5 5.50 6.40
GILD 150402C00096000 C 04/02/15 96.0 5.05 6.10
GILD 150402C00096500 C 04/02/15 96.5 4.60 5.05
GILD 150402C00097000 C 04/02/15 97.0 4.15 4.60
GILD 150402C00097500 C 04/02/15 97.5 3.70 3.95
GILD 150402C00098000 C 04/02/15 98.0 3.25 3.45
GILD 150402C00098500 C 04/02/15 98.5 2.87 3.30
GILD 150402C00099000 C 04/02/15 99.0 2.47 2.58
GILD 150402C00099500 C 04/02/15 99.5 2.10 2.48
GILD 150402C00100000 C 04/02/15 100.0 1.76 1.90
GILD 150402C00101000 C 04/02/15 101.0 1.17 1.24
GILD 150402C00102000 C 04/02/15 102.0 0.72 0.75
GILD 150402C00103000 C 04/02/15 103.0 0.41 0.44
GILD 150402C00104000 C 04/02/15 104.0 0.21 0.25
GILD 150402C00105000 C 04/02/15 105.0 0.11 0.13
GILD 150402C00106000 C 04/02/15 106.0 0.05 0.11
GILD 150402C00107000 C 04/02/15 107.0 0.03 0.07
GILD 150402C00108000 C 04/02/15 108.0 0.00 0.05
GILD 150402C00109000 C 04/02/15 109.0 0.00 0.08
GILD 150402C00110000 C 04/02/15 110.0 0.00 0.05
GILD 150402C00111000 C 04/02/15 111.0 0.00 0.11
GILD 150402C00112000 C 04/02/15 112.0 0.00 0.10
GILD 150402C00113000 C 04/02/15 113.0 0.00 0.18
GILD 150402C00114000 C 04/02/15 114.0 0.00 0.13
GILD 150402C00115000 C 04/02/15 115.0 0.00 0.12
GILD 150402C00116000 C 04/02/15 116.0 0.00 0.09
GILD 150402C00117000 C 04/02/15 117.0 0.00 0.06
GILD 150402C00118000 C 04/02/15 118.0 0.00 0.06
GILD 150402C00119000 C 04/02/15 119.0 0.00 0.05
GILD 150402C00120000 C 04/02/15 120.0 0.00 0.05
GILD 150402C00125000 C 04/02/15 125.0 0.00 0.05
GILD 150402C00130000 C 04/02/15 130.0 0.00 0.05
GILD 150402P00075000 P 04/02/15 75.0 0.00 0.04
GILD 150402P00080000 P 04/02/15 80.0 0.00 0.04
GILD 150402P00084000 P 04/02/15 84.0 0.00 0.07
GILD 150402P00085000 P 04/02/15 85.0 0.00 0.10
GILD 150402P00086000 P 04/02/15 86.0 0.00 0.14
GILD 150402P00087000 P 04/02/15 87.0 0.00 0.14
GILD 150402P00088000 P 04/02/15 88.0 0.01 0.20
GILD 150402P00089000 P 04/02/15 89.0 0.01 0.22
GILD 150402P00090000 P 04/02/15 90.0 0.02 0.18
GILD 150402P00090500 P 04/02/15 90.5 0.02 0.17
GILD 150402P00091000 P 04/02/15 91.0 0.03 0.13
GILD 150402P00091500 P 04/02/15 91.5 0.04 0.11
GILD 150402P00092000 P 04/02/15 92.0 0.04 0.09
GILD 150402P00092500 P 04/02/15 92.5 0.05 0.08
GILD 150402P00093000 P 04/02/15 93.0 0.05 0.08
GILD 150402P00093500 P 04/02/15 93.5 0.06 0.10
GILD 150402P00094000 P 04/02/15 94.0 0.07 0.10
GILD 150402P00094500 P 04/02/15 94.5 0.07 0.12
GILD 150402P00095000 P 04/02/15 95.0 0.09 0.14
GILD 150402P00095500 P 04/02/15 95.5 0.12 0.15
GILD 150402P00096000 P 04/02/15 96.0 0.14 0.17
GILD 150402P00096500 P 04/02/15 96.5 0.15 0.20
GILD 150402P00097000 P 04/02/15 97.0 0.17 0.23
GILD 150402P00097500 P 04/02/15 97.5 0.22 0.29
GILD 150402P00098000 P 04/02/15 98.0 0.30 0.35
GILD 150402P00098500 P 04/02/15 98.5 0.32 0.43
GILD 150402P00099000 P 04/02/15 99.0 0.48 0.53
GILD 150402P00099500 P 04/02/15 99.5 0.60 0.66
GILD 150402P00100000 P 04/02/15 100.0 0.75 0.81
GILD 150402P00101000 P 04/02/15 101.0 1.15 1.19
GILD 150402P00102000 P 04/02/15 102.0 1.68 1.78
GILD 150402P00103000 P 04/02/15 103.0 2.18 2.46
GILD 150402P00104000 P 04/02/15 104.0 3.05 3.30
GILD 150402P00105000 P 04/02/15 105.0 3.30 4.20
GILD 150402P00106000 P 04/02/15 106.0 3.95 5.15
GILD 150402P00107000 P 04/02/15 107.0 4.95 6.15
GILD 150402P00108000 P 04/02/15 108.0 5.80 7.15
GILD 150402P00109000 P 04/02/15 109.0 6.80 8.15
GILD 150402P00110000 P 04/02/15 110.0 7.80 9.15
GILD 150402P00111000 P 04/02/15 111.0 8.80 10.20
GILD 150402P00112000 P 04/02/15 112.0 9.20 11.25
GILD 150402P00113000 P 04/02/15 113.0 10.20 12.25
GILD 150402P00114000 P 04/02/15 114.0 11.20 13.25
GILD 150402P00115000 P 04/02/15 115.0 12.20 14.25
GILD 150402P00116000 P 04/02/15 116.0 13.20 15.15
GILD 150402P00117000 P 04/02/15 117.0 14.20 16.15
GILD 150402P00118000 P 04/02/15 118.0 15.20 17.20
GILD 150402P00119000 P 04/02/15 119.0 16.20 18.15
GILD 150402P00120000 P 04/02/15 120.0 17.20 19.25
GILD 150402P00125000 P 04/02/15 125.0 22.20 24.25
GILD 150402P00130000 P 04/02/15 130.0 27.15 29.25
GILD 150410C00075000 C 04/10/15 75.0 25.05 27.30
GILD 150410C00080000 C 04/10/15 80.0 20.10 22.35
GILD 150410C00085000 C 04/10/15 85.0 15.10 17.30
GILD 150410C00086000 C 04/10/15 86.0 14.30 16.35
GILD 150410C00087000 C 04/10/15 87.0 13.35 15.30
GILD 150410C00088000 C 04/10/15 88.0 12.90 13.85
GILD 150410C00089000 C 04/10/15 89.0 11.90 13.35
GILD 150410C00089500 C 04/10/15 89.5 11.40 12.85
GILD 150410C00090000 C 04/10/15 90.0 10.95 12.25
GILD 150410C00090500 C 04/10/15 90.5 10.35 11.80
GILD 150410C00091000 C 04/10/15 91.0 9.90 10.80
GILD 150410C00091500 C 04/10/15 91.5 9.15 10.30
GILD 150410C00092000 C 04/10/15 92.0 8.90 9.90
GILD 150410C00092500 C 04/10/15 92.5 8.50 9.40
GILD 150410C00093000 C 04/10/15 93.0 8.00 9.30
GILD 150410C00093500 C 04/10/15 93.5 7.55 8.85
GILD 150410C00094000 C 04/10/15 94.0 7.00 7.90
GILD 150410C00094500 C 04/10/15 94.5 6.60 7.85
GILD 150410C00095000 C 04/10/15 95.0 6.30 7.35
GILD 150410C00095500 C 04/10/15 95.5 5.70 6.70
GILD 150410C00096000 C 04/10/15 96.0 5.40 6.10
GILD 150410C00096500 C 04/10/15 96.5 4.95 5.65
GILD 150410C00097000 C 04/10/15 97.0 4.55 5.00
GILD 150410C00097500 C 04/10/15 97.5 4.15 4.55
GILD 150410C00098000 C 04/10/15 98.0 3.75 4.05
GILD 150410C00098500 C 04/10/15 98.5 3.40 3.60
GILD 150410C00099000 C 04/10/15 99.0 3.05 3.30
GILD 150410C00099500 C 04/10/15 99.5 2.70 2.85
GILD 150410C00100000 C 04/10/15 100.0 2.39 2.68
GILD 150410C00101000 C 04/10/15 101.0 1.83 1.93
GILD 150410C00102000 C 04/10/15 102.0 1.35 1.44
GILD 150410C00103000 C 04/10/15 103.0 0.96 1.03
GILD 150410C00104000 C 04/10/15 104.0 0.67 0.72
GILD 150410C00105000 C 04/10/15 105.0 0.43 0.50
GILD 150410C00106000 C 04/10/15 106.0 0.29 0.33
GILD 150410C00107000 C 04/10/15 107.0 0.17 0.25
GILD 150410C00108000 C 04/10/15 108.0 0.10 0.17
GILD 150410C00109000 C 04/10/15 109.0 0.04 0.17
GILD 150410C00110000 C 04/10/15 110.0 0.03 0.13
GILD 150410C00111000 C 04/10/15 111.0 0.01 0.21
GILD 150410C00112000 C 04/10/15 112.0 0.00 0.17
GILD 150410C00113000 C 04/10/15 113.0 0.00 0.13
GILD 150410C00114000 C 04/10/15 114.0 0.00 0.21
GILD 150410C00115000 C 04/10/15 115.0 0.00 0.15
GILD 150410C00116000 C 04/10/15 116.0 0.00 0.24
GILD 150410C00117000 C 04/10/15 117.0 0.00 0.21
GILD 150410C00118000 C 04/10/15 118.0 0.00 0.18
GILD 150410C00119000 C 04/10/15 119.0 0.00 0.15
GILD 150410C00120000 C 04/10/15 120.0 0.00 0.13
GILD 150410C00125000 C 04/10/15 125.0 0.00 0.06
GILD 150410C00130000 C 04/10/15 130.0 0.00 0.05
GILD 150410C00150000 C 04/10/15 150.0 0.00 0.05
GILD 150410P00075000 P 04/10/15 75.0 0.00 0.05
GILD 150410P00080000 P 04/10/15 80.0 0.00 0.14
GILD 150410P00085000 P 04/10/15 85.0 0.00 0.17
GILD 150410P00086000 P 04/10/15 86.0 0.01 0.19
GILD 150410P00087000 P 04/10/15 87.0 0.02 0.21
GILD 150410P00088000 P 04/10/15 88.0 0.03 0.23
GILD 150410P00089000 P 04/10/15 89.0 0.02 0.32
GILD 150410P00089500 P 04/10/15 89.5 0.04 0.31
GILD 150410P00090000 P 04/10/15 90.0 0.04 0.29
GILD 150410P00090500 P 04/10/15 90.5 0.06 0.26
GILD 150410P00091000 P 04/10/15 91.0 0.09 0.18
GILD 150410P00091500 P 04/10/15 91.5 0.09 0.27
GILD 150410P00092000 P 04/10/15 92.0 0.12 0.21
GILD 150410P00092500 P 04/10/15 92.5 0.13 0.38
GILD 150410P00093000 P 04/10/15 93.0 0.14 0.29
GILD 150410P00093500 P 04/10/15 93.5 0.15 0.25
GILD 150410P00094000 P 04/10/15 94.0 0.20 0.27
GILD 150410P00094500 P 04/10/15 94.5 0.24 0.31
GILD 150410P00095000 P 04/10/15 95.0 0.27 0.35
GILD 150410P00095500 P 04/10/15 95.5 0.31 0.40
GILD 150410P00096000 P 04/10/15 96.0 0.42 0.47
GILD 150410P00096500 P 04/10/15 96.5 0.44 0.54
GILD 150410P00097000 P 04/10/15 97.0 0.51 0.62
GILD 150410P00097500 P 04/10/15 97.5 0.66 0.68
GILD 150410P00098000 P 04/10/15 98.0 0.77 0.83
GILD 150410P00098500 P 04/10/15 98.5 0.88 0.96
GILD 150410P00099000 P 04/10/15 99.0 1.02 1.10
GILD 150410P00099500 P 04/10/15 99.5 1.18 1.27
GILD 150410P00100000 P 04/10/15 100.0 1.36 1.45
GILD 150410P00101000 P 04/10/15 101.0 1.77 1.88
GILD 150410P00102000 P 04/10/15 102.0 2.30 2.40
GILD 150410P00103000 P 04/10/15 103.0 2.68 3.05
GILD 150410P00104000 P 04/10/15 104.0 3.40 3.75
GILD 150410P00105000 P 04/10/15 105.0 3.85 4.55
GILD 150410P00106000 P 04/10/15 106.0 5.05 5.35
GILD 150410P00107000 P 04/10/15 107.0 5.10 6.35
GILD 150410P00108000 P 04/10/15 108.0 5.90 7.30
GILD 150410P00109000 P 04/10/15 109.0 6.85 8.35
GILD 150410P00110000 P 04/10/15 110.0 7.85 9.25
GILD 150410P00111000 P 04/10/15 111.0 8.75 10.35
GILD 150410P00112000 P 04/10/15 112.0 9.20 12.00
GILD 150410P00113000 P 04/10/15 113.0 10.20 12.20
GILD 150410P00114000 P 04/10/15 114.0 11.20 13.20
GILD 150410P00115000 P 04/10/15 115.0 12.20 14.20
GILD 150410P00116000 P 04/10/15 116.0 13.20 15.20
GILD 150410P00117000 P 04/10/15 117.0 14.20 17.00
GILD 150410P00118000 P 04/10/15 118.0 14.95 17.20
GILD 150410P00119000 P 04/10/15 119.0 15.90 18.20
GILD 150410P00120000 P 04/10/15 120.0 16.90 20.55
GILD 150410P00125000 P 04/10/15 125.0 21.95 25.55
GILD 150410P00130000 P 04/10/15 130.0 26.95 30.60
GILD 150410P00150000 P 04/10/15 150.0 46.95 49.30
GILD 150417C00060000 C 04/17/15 60.0 39.70 42.20
GILD 150417C00065000 C 04/17/15 65.0 34.60 37.15
GILD 150417C00070000 C 04/17/15 70.0 30.05 32.30
GILD 150417C00072500 C 04/17/15 72.5 27.55 29.80
GILD 150417C00075000 C 04/17/15 75.0 25.20 27.45
GILD 150417C00077500 C 04/17/15 77.5 22.60 24.80
GILD 150417C00080000 C 04/17/15 80.0 20.90 22.25
GILD 150417C00082500 C 04/17/15 82.5 17.60 19.25
GILD 150417C00084000 C 04/17/15 84.0 16.35 18.20
GILD 150417C00085000 C 04/17/15 85.0 15.35 17.25
GILD 150417C00086000 C 04/17/15 86.0 14.95 15.80
GILD 150417C00087000 C 04/17/15 87.0 14.00 14.80
GILD 150417C00087500 C 04/17/15 87.5 13.50 14.40
GILD 150417C00088000 C 04/17/15 88.0 13.00 13.85
GILD 150417C00088500 C 04/17/15 88.5 12.50 13.35
GILD 150417C00089000 C 04/17/15 89.0 12.05 13.65
GILD 150417C00089500 C 04/17/15 89.5 11.55 12.35
GILD 150417C00090000 C 04/17/15 90.0 11.20 11.80
GILD 150417C00090500 C 04/17/15 90.5 10.10 12.40
GILD 150417C00091000 C 04/17/15 91.0 9.95 10.80
GILD 150417C00091500 C 04/17/15 91.5 9.55 11.00
GILD 150417C00092000 C 04/17/15 92.0 9.10 10.50
GILD 150417C00092500 C 04/17/15 92.5 8.60 10.00
GILD 150417C00093000 C 04/17/15 93.0 8.15 9.55
GILD 150417C00093500 C 04/17/15 93.5 7.70 9.00
GILD 150417C00094000 C 04/17/15 94.0 7.40 8.20
GILD 150417C00094500 C 04/17/15 94.5 6.85 8.10
GILD 150417C00095000 C 04/17/15 95.0 6.55 6.85
GILD 150417C00095500 C 04/17/15 95.5 6.10 6.60
GILD 150417C00096000 C 04/17/15 96.0 5.70 5.95
GILD 150417C00096500 C 04/17/15 96.5 5.30 5.55
GILD 150417C00097000 C 04/17/15 97.0 4.90 5.15
GILD 150417C00097500 C 04/17/15 97.5 4.55 4.70
GILD 150417C00098000 C 04/17/15 98.0 4.15 4.45
GILD 150417C00098500 C 04/17/15 98.5 3.80 4.10
GILD 150417C00099000 C 04/17/15 99.0 3.45 3.75
GILD 150417C00099500 C 04/17/15 99.5 3.15 3.40
GILD 150417C00100000 C 04/17/15 100.0 2.88 2.96
GILD 150417C00101000 C 04/17/15 101.0 2.28 2.47
GILD 150417C00102000 C 04/17/15 102.0 1.78 1.85
GILD 150417C00103000 C 04/17/15 103.0 1.35 1.42
GILD 150417C00104000 C 04/17/15 104.0 1.00 1.07
GILD 150417C00105000 C 04/17/15 105.0 0.72 0.78
GILD 150417C00106000 C 04/17/15 106.0 0.50 0.57
GILD 150417C00107000 C 04/17/15 107.0 0.35 0.40
GILD 150417C00108000 C 04/17/15 108.0 0.22 0.28
GILD 150417C00109000 C 04/17/15 109.0 0.15 0.21
GILD 150417C00110000 C 04/17/15 110.0 0.10 0.15
GILD 150417C00111000 C 04/17/15 111.0 0.06 0.14
GILD 150417C00112000 C 04/17/15 112.0 0.04 0.12
GILD 150417C00113000 C 04/17/15 113.0 0.03 0.10
GILD 150417C00114000 C 04/17/15 114.0 0.02 0.09
GILD 150417C00115000 C 04/17/15 115.0 0.01 0.08
GILD 150417C00116000 C 04/17/15 116.0 0.00 0.10
GILD 150417C00117000 C 04/17/15 117.0 0.00 0.09
GILD 150417C00118000 C 04/17/15 118.0 0.00 0.09
GILD 150417C00119000 C 04/17/15 119.0 0.00 0.09
GILD 150417C00120000 C 04/17/15 120.0 0.00 0.09
GILD 150417C00125000 C 04/17/15 125.0 0.00 0.08
GILD 150417C00130000 C 04/17/15 130.0 0.00 0.07
GILD 150417C00135000 C 04/17/15 135.0 0.00 0.05
GILD 150417C00140000 C 04/17/15 140.0 0.00 0.05
GILD 150417C00145000 C 04/17/15 145.0 0.00 0.05
GILD 150417C00150000 C 04/17/15 150.0 0.00 0.05
GILD 150417C00155000 C 04/17/15 155.0 0.00 0.05
GILD 150417P00060000 P 04/17/15 60.0 0.00 0.05
GILD 150417P00065000 P 04/17/15 65.0 0.00 0.05
GILD 150417P00070000 P 04/17/15 70.0 0.00 0.05
GILD 150417P00072500 P 04/17/15 72.5 0.00 0.07
GILD 150417P00075000 P 04/17/15 75.0 0.00 0.07
GILD 150417P00077500 P 04/17/15 77.5 0.00 0.09
GILD 150417P00080000 P 04/17/15 80.0 0.00 0.10
GILD 150417P00082500 P 04/17/15 82.5 0.02 0.12
GILD 150417P00084000 P 04/17/15 84.0 0.02 0.13
GILD 150417P00085000 P 04/17/15 85.0 0.05 0.08
GILD 150417P00086000 P 04/17/15 86.0 0.04 0.15
GILD 150417P00087000 P 04/17/15 87.0 0.06 0.14
GILD 150417P00087500 P 04/17/15 87.5 0.06 0.18
GILD 150417P00088000 P 04/17/15 88.0 0.06 0.18
GILD 150417P00088500 P 04/17/15 88.5 0.07 0.20
GILD 150417P00089000 P 04/17/15 89.0 0.06 0.21
GILD 150417P00089500 P 04/17/15 89.5 0.11 0.20
GILD 150417P00090000 P 04/17/15 90.0 0.15 0.19
GILD 150417P00090500 P 04/17/15 90.5 0.15 0.24
GILD 150417P00091000 P 04/17/15 91.0 0.20 0.23
GILD 150417P00091500 P 04/17/15 91.5 0.19 0.26
GILD 150417P00092000 P 04/17/15 92.0 0.24 0.29
GILD 150417P00092500 P 04/17/15 92.5 0.29 0.33
GILD 150417P00093000 P 04/17/15 93.0 0.31 0.38
GILD 150417P00093500 P 04/17/15 93.5 0.34 0.43
GILD 150417P00094000 P 04/17/15 94.0 0.38 0.48
GILD 150417P00094500 P 04/17/15 94.5 0.41 0.54
GILD 150417P00095000 P 04/17/15 95.0 0.55 0.60
GILD 150417P00095500 P 04/17/15 95.5 0.58 0.68
GILD 150417P00096000 P 04/17/15 96.0 0.69 0.77
GILD 150417P00096500 P 04/17/15 96.5 0.75 0.87
GILD 150417P00097000 P 04/17/15 97.0 0.89 0.98
GILD 150417P00097500 P 04/17/15 97.5 1.01 1.10
GILD 150417P00098000 P 04/17/15 98.0 1.08 1.22
GILD 150417P00098500 P 04/17/15 98.5 1.28 1.35
GILD 150417P00099000 P 04/17/15 99.0 1.42 1.53
GILD 150417P00099500 P 04/17/15 99.5 1.57 1.70
GILD 150417P00100000 P 04/17/15 100.0 1.78 1.91
GILD 150417P00101000 P 04/17/15 101.0 2.23 2.31
GILD 150417P00102000 P 04/17/15 102.0 2.70 2.82
GILD 150417P00103000 P 04/17/15 103.0 3.25 3.40
GILD 150417P00104000 P 04/17/15 104.0 3.90 4.05
GILD 150417P00105000 P 04/17/15 105.0 4.60 4.80
GILD 150417P00106000 P 04/17/15 106.0 5.15 5.60
GILD 150417P00107000 P 04/17/15 107.0 5.80 6.45
GILD 150417P00108000 P 04/17/15 108.0 6.25 7.35
GILD 150417P00109000 P 04/17/15 109.0 7.75 8.25
GILD 150417P00110000 P 04/17/15 110.0 8.95 9.20
GILD 150417P00111000 P 04/17/15 111.0 9.75 10.20
GILD 150417P00112000 P 04/17/15 112.0 10.75 11.20
GILD 150417P00113000 P 04/17/15 113.0 11.75 12.15
GILD 150417P00114000 P 04/17/15 114.0 12.70 13.15
GILD 150417P00115000 P 04/17/15 115.0 13.55 14.15
GILD 150417P00116000 P 04/17/15 116.0 13.20 15.20
GILD 150417P00117000 P 04/17/15 117.0 14.20 16.20
GILD 150417P00118000 P 04/17/15 118.0 15.20 17.20
GILD 150417P00119000 P 04/17/15 119.0 16.20 18.20
GILD 150417P00120000 P 04/17/15 120.0 17.20 19.20
GILD 150417P00125000 P 04/17/15 125.0 22.20 25.00
GILD 150417P00130000 P 04/17/15 130.0 27.15 29.95
GILD 150417P00135000 P 04/17/15 135.0 32.20 35.00
GILD 150417P00140000 P 04/17/15 140.0 37.20 40.00
GILD 150417P00145000 P 04/17/15 145.0 42.20 45.00
GILD 150417P00150000 P 04/17/15 150.0 47.15 49.25
GILD 150417P00155000 P 04/17/15 155.0 51.95 55.45
GILD 150424C00070000 C 04/24/15 70.0 29.50 33.15
GILD 150424C00075000 C 04/24/15 75.0 24.45 28.15
GILD 150424C00080000 C 04/24/15 80.0 19.80 22.10
GILD 150424C00085000 C 04/24/15 85.0 14.85 17.60
GILD 150424C00088000 C 04/24/15 88.0 11.85 15.00
GILD 150424C00089000 C 04/24/15 89.0 10.95 13.65
GILD 150424C00089500 C 04/24/15 89.5 10.25 13.55
GILD 150424C00090000 C 04/24/15 90.0 10.05 13.10
GILD 150424C00090500 C 04/24/15 90.5 10.45 12.60
GILD 150424C00091000 C 04/24/15 91.0 10.00 11.65
GILD 150424C00091500 C 04/24/15 91.5 9.45 11.70
GILD 150424C00092000 C 04/24/15 92.0 9.05 10.65
GILD 150424C00092500 C 04/24/15 92.5 8.65 10.20
GILD 150424C00093000 C 04/24/15 93.0 8.15 9.75
GILD 150424C00093500 C 04/24/15 93.5 7.75 9.25
GILD 150424C00094000 C 04/24/15 94.0 7.35 8.80
GILD 150424C00094500 C 04/24/15 94.5 6.90 8.35
GILD 150424C00095000 C 04/24/15 95.0 6.55 7.85
GILD 150424C00095500 C 04/24/15 95.5 6.15 7.45
GILD 150424C00096000 C 04/24/15 96.0 5.75 7.05
GILD 150424C00096500 C 04/24/15 96.5 5.45 6.65
GILD 150424C00097000 C 04/24/15 97.0 5.10 6.35
GILD 150424C00097500 C 04/24/15 97.5 4.75 5.95
GILD 150424C00098000 C 04/24/15 98.0 4.40 5.55
GILD 150424C00098500 C 04/24/15 98.5 4.10 5.25
GILD 150424C00099000 C 04/24/15 99.0 3.75 4.85
GILD 150424C00099500 C 04/24/15 99.5 3.45 4.50
GILD 150424C00100000 C 04/24/15 100.0 3.20 4.15
GILD 150424C00101000 C 04/24/15 101.0 2.68 2.87
GILD 150424C00102000 C 04/24/15 102.0 2.21 2.40
GILD 150424C00103000 C 04/24/15 103.0 1.78 2.12
GILD 150424C00104000 C 04/24/15 104.0 1.40 1.50
GILD 150424C00105000 C 04/24/15 105.0 1.08 1.26
GILD 150424C00106000 C 04/24/15 106.0 0.82 1.04
GILD 150424C00107000 C 04/24/15 107.0 0.63 0.93
GILD 150424C00108000 C 04/24/15 108.0 0.46 0.66
GILD 150424C00109000 C 04/24/15 109.0 0.35 0.58
GILD 150424C00110000 C 04/24/15 110.0 0.23 0.44
GILD 150424C00111000 C 04/24/15 111.0 0.12 0.39
GILD 150424C00112000 C 04/24/15 112.0 0.05 0.28
GILD 150424C00113000 C 04/24/15 113.0 0.02 0.22
GILD 150424C00114000 C 04/24/15 114.0 0.00 0.18
GILD 150424C00115000 C 04/24/15 115.0 0.02 0.29
GILD 150424C00116000 C 04/24/15 116.0 0.00 0.33
GILD 150424C00117000 C 04/24/15 117.0 0.00 0.49
GILD 150424C00118000 C 04/24/15 118.0 0.00 0.49
GILD 150424C00120000 C 04/24/15 120.0 0.00 0.25
GILD 150424C00125000 C 04/24/15 125.0 0.00 0.20
GILD 150424C00130000 C 04/24/15 130.0 0.00 0.27
GILD 150424P00070000 P 04/24/15 70.0 0.00 0.19
GILD 150424P00075000 P 04/24/15 75.0 0.00 0.30
GILD 150424P00080000 P 04/24/15 80.0 0.00 0.31
GILD 150424P00085000 P 04/24/15 85.0 0.02 0.20
GILD 150424P00088000 P 04/24/15 88.0 0.07 0.23
GILD 150424P00089000 P 04/24/15 89.0 0.10 0.30
GILD 150424P00089500 P 04/24/15 89.5 0.10 0.39
GILD 150424P00090000 P 04/24/15 90.0 0.12 0.35
GILD 150424P00090500 P 04/24/15 90.5 0.16 0.49
GILD 150424P00091000 P 04/24/15 91.0 0.17 0.43
GILD 150424P00091500 P 04/24/15 91.5 0.22 0.46
GILD 150424P00092000 P 04/24/15 92.0 0.27 0.48
GILD 150424P00092500 P 04/24/15 92.5 0.28 0.57
GILD 150424P00093000 P 04/24/15 93.0 0.36 0.61
GILD 150424P00093500 P 04/24/15 93.5 0.37 0.58
GILD 150424P00094000 P 04/24/15 94.0 0.48 0.71
GILD 150424P00094500 P 04/24/15 94.5 0.52 0.91
GILD 150424P00095000 P 04/24/15 95.0 0.68 0.85
GILD 150424P00095500 P 04/24/15 95.5 0.75 0.96
GILD 150424P00096000 P 04/24/15 96.0 0.85 1.06
GILD 150424P00096500 P 04/24/15 96.5 0.95 1.17
GILD 150424P00097000 P 04/24/15 97.0 1.03 1.29
GILD 150424P00097500 P 04/24/15 97.5 1.18 1.43
GILD 150424P00098000 P 04/24/15 98.0 1.40 1.58
GILD 150424P00098500 P 04/24/15 98.5 1.58 1.74
GILD 150424P00099000 P 04/24/15 99.0 1.72 1.92
GILD 150424P00099500 P 04/24/15 99.5 1.85 2.12
GILD 150424P00100000 P 04/24/15 100.0 2.04 2.32
GILD 150424P00101000 P 04/24/15 101.0 2.56 2.77
GILD 150424P00102000 P 04/24/15 102.0 3.05 3.35
GILD 150424P00103000 P 04/24/15 103.0 3.45 4.25
GILD 150424P00104000 P 04/24/15 104.0 4.10 4.90
GILD 150424P00105000 P 04/24/15 105.0 4.80 5.60
GILD 150424P00106000 P 04/24/15 106.0 5.20 6.40
GILD 150424P00107000 P 04/24/15 107.0 5.65 7.15
GILD 150424P00108000 P 04/24/15 108.0 6.35 7.95
GILD 150424P00109000 P 04/24/15 109.0 7.20 8.80
GILD 150424P00110000 P 04/24/15 110.0 8.10 9.65
GILD 150424P00111000 P 04/24/15 111.0 9.75 10.60
GILD 150424P00112000 P 04/24/15 112.0 9.45 11.80
GILD 150424P00113000 P 04/24/15 113.0 10.40 13.45
GILD 150424P00114000 P 04/24/15 114.0 11.35 14.15
GILD 150424P00115000 P 04/24/15 115.0 12.35 15.15
GILD 150424P00116000 P 04/24/15 116.0 13.30 16.15
GILD 150424P00117000 P 04/24/15 117.0 14.30 17.10
GILD 150424P00118000 P 04/24/15 118.0 15.15 18.10
GILD 150424P00120000 P 04/24/15 120.0 17.00 20.50
GILD 150424P00125000 P 04/24/15 125.0 21.90 25.55
GILD 150424P00130000 P 04/24/15 130.0 26.95 30.60
GILD 150501C00070000 C 05/01/15 70.0 29.65 32.90
GILD 150501C00075000 C 05/01/15 75.0 24.85 28.20
GILD 150501C00080000 C 05/01/15 80.0 19.95 21.85
GILD 150501C00085000 C 05/01/15 85.0 15.90 17.55
GILD 150501C00088000 C 05/01/15 88.0 13.05 14.95
GILD 150501C00089000 C 05/01/15 89.0 12.10 13.95
GILD 150501C00089500 C 05/01/15 89.5 11.65 13.45
GILD 150501C00090000 C 05/01/15 90.0 11.20 12.95
GILD 150501C00090500 C 05/01/15 90.5 10.75 13.15
GILD 150501C00091000 C 05/01/15 91.0 10.35 12.70
GILD 150501C00091500 C 05/01/15 91.5 10.05 12.30
GILD 150501C00092000 C 05/01/15 92.0 9.80 11.35
GILD 150501C00092500 C 05/01/15 92.5 9.35 11.15
GILD 150501C00093000 C 05/01/15 93.0 8.95 10.40
GILD 150501C00093500 C 05/01/15 93.5 8.55 10.10
GILD 150501C00094000 C 05/01/15 94.0 8.15 9.60
GILD 150501C00094500 C 05/01/15 94.5 7.80 9.20
GILD 150501C00095000 C 05/01/15 95.0 7.50 8.80
GILD 150501C00095500 C 05/01/15 95.5 7.05 8.40
GILD 150501C00096000 C 05/01/15 96.0 6.90 8.05
GILD 150501C00096500 C 05/01/15 96.5 6.60 7.70
GILD 150501C00097000 C 05/01/15 97.0 6.20 7.30
GILD 150501C00097500 C 05/01/15 97.5 5.95 6.95
GILD 150501C00098000 C 05/01/15 98.0 5.60 6.60
GILD 150501C00098500 C 05/01/15 98.5 5.25 6.15
GILD 150501C00099000 C 05/01/15 99.0 5.00 5.85
GILD 150501C00099500 C 05/01/15 99.5 4.70 5.50
GILD 150501C00100000 C 05/01/15 100.0 4.45 4.80
GILD 150501C00101000 C 05/01/15 101.0 3.90 4.10
GILD 150501C00102000 C 05/01/15 102.0 3.40 3.65
GILD 150501C00103000 C 05/01/15 103.0 2.98 3.25
GILD 150501C00104000 C 05/01/15 104.0 2.58 2.86
GILD 150501C00105000 C 05/01/15 105.0 2.22 2.43
GILD 150501C00106000 C 05/01/15 106.0 1.92 2.02
GILD 150501C00107000 C 05/01/15 107.0 1.49 2.09
GILD 150501C00108000 C 05/01/15 108.0 1.37 1.54
GILD 150501C00109000 C 05/01/15 109.0 1.05 1.34
GILD 150501C00110000 C 05/01/15 110.0 0.94 1.11
GILD 150501C00111000 C 05/01/15 111.0 0.72 0.99
GILD 150501C00112000 C 05/01/15 112.0 0.53 0.88
GILD 150501C00113000 C 05/01/15 113.0 0.42 0.79
GILD 150501C00114000 C 05/01/15 114.0 0.45 0.65
GILD 150501C00115000 C 05/01/15 115.0 0.32 0.55
GILD 150501C00120000 C 05/01/15 120.0 0.06 0.27
GILD 150501C00125000 C 05/01/15 125.0 0.01 0.27
GILD 150501C00130000 C 05/01/15 130.0 0.02 0.25
GILD 150501P00070000 P 05/01/15 70.0 0.01 0.14
GILD 150501P00075000 P 05/01/15 75.0 0.02 0.25
GILD 150501P00080000 P 05/01/15 80.0 0.12 0.38
GILD 150501P00085000 P 05/01/15 85.0 0.29 0.43
GILD 150501P00088000 P 05/01/15 88.0 0.46 0.74
GILD 150501P00089000 P 05/01/15 89.0 0.56 0.79
GILD 150501P00089500 P 05/01/15 89.5 0.61 0.87
GILD 150501P00090000 P 05/01/15 90.0 0.68 0.90
GILD 150501P00090500 P 05/01/15 90.5 0.73 0.96
GILD 150501P00091000 P 05/01/15 91.0 0.79 1.04
GILD 150501P00091500 P 05/01/15 91.5 0.85 1.11
GILD 150501P00092000 P 05/01/15 92.0 0.89 1.18
GILD 150501P00092500 P 05/01/15 92.5 0.98 1.27
GILD 150501P00093000 P 05/01/15 93.0 1.07 1.36
GILD 150501P00093500 P 05/01/15 93.5 1.17 1.46
GILD 150501P00094000 P 05/01/15 94.0 1.35 1.56
GILD 150501P00094500 P 05/01/15 94.5 1.34 1.70
GILD 150501P00095000 P 05/01/15 95.0 1.54 1.80
GILD 150501P00095500 P 05/01/15 95.5 1.59 1.95
GILD 150501P00096000 P 05/01/15 96.0 1.71 2.09
GILD 150501P00096500 P 05/01/15 96.5 1.85 2.24
GILD 150501P00097000 P 05/01/15 97.0 1.97 2.41
GILD 150501P00097500 P 05/01/15 97.5 2.09 2.61
GILD 150501P00098000 P 05/01/15 98.0 2.27 2.84
GILD 150501P00098500 P 05/01/15 98.5 2.42 2.99
GILD 150501P00099000 P 05/01/15 99.0 2.78 3.15
GILD 150501P00099500 P 05/01/15 99.5 2.82 3.35
GILD 150501P00100000 P 05/01/15 100.0 3.20 3.55
GILD 150501P00101000 P 05/01/15 101.0 3.60 4.05
GILD 150501P00102000 P 05/01/15 102.0 4.30 4.55
GILD 150501P00103000 P 05/01/15 103.0 4.55 5.10
GILD 150501P00104000 P 05/01/15 104.0 5.00 5.70
GILD 150501P00105000 P 05/01/15 105.0 5.65 6.35
GILD 150501P00106000 P 05/01/15 106.0 6.35 7.10
GILD 150501P00107000 P 05/01/15 107.0 7.00 7.85
GILD 150501P00108000 P 05/01/15 108.0 7.40 8.60
GILD 150501P00109000 P 05/01/15 109.0 8.15 9.40
GILD 150501P00110000 P 05/01/15 110.0 8.95 10.20
GILD 150501P00111000 P 05/01/15 111.0 9.15 11.65
GILD 150501P00112000 P 05/01/15 112.0 9.95 12.15
GILD 150501P00113000 P 05/01/15 113.0 10.85 13.05
GILD 150501P00114000 P 05/01/15 114.0 11.80 13.95
GILD 150501P00115000 P 05/01/15 115.0 12.65 15.20
GILD 150501P00120000 P 05/01/15 120.0 17.45 20.25
GILD 150501P00125000 P 05/01/15 125.0 22.35 25.15
GILD 150501P00130000 P 05/01/15 130.0 27.05 30.35
GILD 150508C00070000 C 05/08/15 70.0 30.05 33.15
GILD 150508C00075000 C 05/08/15 75.0 25.05 28.20
GILD 150508C00080000 C 05/08/15 80.0 20.15 23.05
GILD 150508C00085000 C 05/08/15 85.0 15.60 18.50
GILD 150508C00090000 C 05/08/15 90.0 11.05 12.95
GILD 150508C00090500 C 05/08/15 90.5 10.90 13.55
GILD 150508C00091000 C 05/08/15 91.0 10.45 13.15
GILD 150508C00091500 C 05/08/15 91.5 10.05 12.70
GILD 150508C00092000 C 05/08/15 92.0 9.95 11.35
GILD 150508C00092500 C 05/08/15 92.5 9.55 11.05
GILD 150508C00093000 C 05/08/15 93.0 9.10 10.60
GILD 150508C00093500 C 05/08/15 93.5 8.75 10.20
GILD 150508C00094000 C 05/08/15 94.0 8.35 9.80
GILD 150508C00094500 C 05/08/15 94.5 7.90 9.40
GILD 150508C00095000 C 05/08/15 95.0 7.60 8.85
GILD 150508C00095500 C 05/08/15 95.5 7.40 8.65
GILD 150508C00096000 C 05/08/15 96.0 7.20 8.20
GILD 150508C00096500 C 05/08/15 96.5 6.50 7.90
GILD 150508C00097000 C 05/08/15 97.0 6.40 7.05
GILD 150508C00097500 C 05/08/15 97.5 6.15 6.60
GILD 150508C00098000 C 05/08/15 98.0 5.55 6.80
GILD 150508C00098500 C 05/08/15 98.5 5.55 6.50
GILD 150508C00099000 C 05/08/15 99.0 5.00 6.15
GILD 150508C00099500 C 05/08/15 99.5 4.85 5.85
GILD 150508C00100000 C 05/08/15 100.0 4.65 5.55
GILD 150508C00101000 C 05/08/15 101.0 4.15 4.65
GILD 150508C00102000 C 05/08/15 102.0 3.65 3.90
GILD 150508C00103000 C 05/08/15 103.0 3.20 3.55
GILD 150508C00104000 C 05/08/15 104.0 2.71 3.40
GILD 150508C00105000 C 05/08/15 105.0 2.46 3.05
GILD 150508C00106000 C 05/08/15 106.0 1.97 2.62
GILD 150508C00107000 C 05/08/15 107.0 1.70 2.32
GILD 150508C00108000 C 05/08/15 108.0 1.56 1.74
GILD 150508C00109000 C 05/08/15 109.0 1.17 1.73
GILD 150508C00110000 C 05/08/15 110.0 0.98 1.48
GILD 150508C00111000 C 05/08/15 111.0 0.81 1.24
GILD 150508C00112000 C 05/08/15 112.0 0.64 1.05
GILD 150508C00113000 C 05/08/15 113.0 0.47 0.90
GILD 150508C00114000 C 05/08/15 114.0 0.38 0.77
GILD 150508C00115000 C 05/08/15 115.0 0.31 0.67
GILD 150508C00120000 C 05/08/15 120.0 0.21 0.32
GILD 150508C00125000 C 05/08/15 125.0 0.09 0.26
GILD 150508C00130000 C 05/08/15 130.0 0.05 0.23
GILD 150508P00070000 P 05/08/15 70.0 0.03 0.22
GILD 150508P00075000 P 05/08/15 75.0 0.08 0.17
GILD 150508P00080000 P 05/08/15 80.0 0.06 0.28
GILD 150508P00085000 P 05/08/15 85.0 0.30 0.64
GILD 150508P00090000 P 05/08/15 90.0 0.73 1.06
GILD 150508P00090500 P 05/08/15 90.5 0.82 1.13
GILD 150508P00091000 P 05/08/15 91.0 0.87 1.21
GILD 150508P00091500 P 05/08/15 91.5 1.00 1.30
GILD 150508P00092000 P 05/08/15 92.0 1.09 1.37
GILD 150508P00092500 P 05/08/15 92.5 1.18 1.46
GILD 150508P00093000 P 05/08/15 93.0 1.26 1.58
GILD 150508P00093500 P 05/08/15 93.5 1.37 1.69
GILD 150508P00094000 P 05/08/15 94.0 1.61 1.76
GILD 150508P00094500 P 05/08/15 94.5 1.72 1.90
GILD 150508P00095000 P 05/08/15 95.0 1.88 2.02
GILD 150508P00095500 P 05/08/15 95.5 1.84 2.18
GILD 150508P00096000 P 05/08/15 96.0 1.93 2.35
GILD 150508P00096500 P 05/08/15 96.5 2.12 2.48
GILD 150508P00097000 P 05/08/15 97.0 2.20 2.68
GILD 150508P00097500 P 05/08/15 97.5 2.45 2.81
GILD 150508P00098000 P 05/08/15 98.0 2.60 3.10
GILD 150508P00098500 P 05/08/15 98.5 2.87 3.25
GILD 150508P00099000 P 05/08/15 99.0 3.10 3.40
GILD 150508P00099500 P 05/08/15 99.5 3.15 3.65
GILD 150508P00100000 P 05/08/15 100.0 3.25 3.85
GILD 150508P00101000 P 05/08/15 101.0 4.15 4.30
GILD 150508P00102000 P 05/08/15 102.0 4.65 4.85
GILD 150508P00103000 P 05/08/15 103.0 4.65 5.40
GILD 150508P00104000 P 05/08/15 104.0 5.25 6.15
GILD 150508P00105000 P 05/08/15 105.0 5.90 6.65
GILD 150508P00106000 P 05/08/15 106.0 6.60 7.45
GILD 150508P00107000 P 05/08/15 107.0 7.30 8.05
GILD 150508P00108000 P 05/08/15 108.0 7.70 8.80
GILD 150508P00109000 P 05/08/15 109.0 8.40 9.60
GILD 150508P00110000 P 05/08/15 110.0 9.15 10.40
GILD 150508P00111000 P 05/08/15 111.0 9.90 11.20
GILD 150508P00112000 P 05/08/15 112.0 10.75 12.60
GILD 150508P00113000 P 05/08/15 113.0 11.60 13.50
GILD 150508P00114000 P 05/08/15 114.0 12.50 14.40
GILD 150508P00115000 P 05/08/15 115.0 13.35 14.90
GILD 150508P00120000 P 05/08/15 120.0 17.20 20.00
GILD 150508P00125000 P 05/08/15 125.0 22.20 25.15
GILD 150508P00130000 P 05/08/15 130.0 27.10 30.10
GILD 150515C00050000 C 05/15/15 50.0 50.05 52.85
GILD 150515C00055000 C 05/15/15 55.0 44.70 47.85
GILD 150515C00060000 C 05/15/15 60.0 40.15 42.85
GILD 150515C00065000 C 05/15/15 65.0 35.20 37.90
GILD 150515C00070000 C 05/15/15 70.0 30.25 32.80
GILD 150515C00075000 C 05/15/15 75.0 25.30 27.50
GILD 150515C00080000 C 05/15/15 80.0 20.50 22.65
GILD 150515C00085000 C 05/15/15 85.0 15.90 17.85
GILD 150515C00087500 C 05/15/15 87.5 13.65 15.45
GILD 150515C00090000 C 05/15/15 90.0 12.05 12.65
GILD 150515C00092500 C 05/15/15 92.5 10.00 11.05
GILD 150515C00095000 C 05/15/15 95.0 8.10 8.35
GILD 150515C00097500 C 05/15/15 97.5 6.40 6.60
GILD 150515C00100000 C 05/15/15 100.0 5.00 5.10
GILD 150515C00105000 C 05/15/15 105.0 2.68 2.75
GILD 150515C00110000 C 05/15/15 110.0 1.32 1.42
GILD 150515C00115000 C 05/15/15 115.0 0.61 0.69
GILD 150515C00120000 C 05/15/15 120.0 0.29 0.33
GILD 150515C00125000 C 05/15/15 125.0 0.14 0.22
GILD 150515C00130000 C 05/15/15 130.0 0.03 0.15
GILD 150515C00135000 C 05/15/15 135.0 0.04 0.12
GILD 150515C00140000 C 05/15/15 140.0 0.02 0.11
GILD 150515C00145000 C 05/15/15 145.0 0.01 0.09
GILD 150515C00150000 C 05/15/15 150.0 0.01 0.08
GILD 150515C00155000 C 05/15/15 155.0 0.01 0.07
GILD 150515C00160000 C 05/15/15 160.0 0.00 0.05
GILD 150515C00165000 C 05/15/15 165.0 0.00 0.05
GILD 150515C00170000 C 05/15/15 170.0 0.00 0.05
GILD 150515P00050000 P 05/15/15 50.0 0.00 0.05
GILD 150515P00055000 P 05/15/15 55.0 0.00 0.05
GILD 150515P00060000 P 05/15/15 60.0 0.01 0.07
GILD 150515P00065000 P 05/15/15 65.0 0.03 0.04
GILD 150515P00070000 P 05/15/15 70.0 0.06 0.12
GILD 150515P00075000 P 05/15/15 75.0 0.11 0.17
GILD 150515P00080000 P 05/15/15 80.0 0.23 0.28
GILD 150515P00085000 P 05/15/15 85.0 0.45 0.55
GILD 150515P00087500 P 05/15/15 87.5 0.68 0.77
GILD 150515P00090000 P 05/15/15 90.0 0.99 1.10
GILD 150515P00092500 P 05/15/15 92.5 1.44 1.57
GILD 150515P00095000 P 05/15/15 95.0 2.07 2.20
GILD 150515P00097500 P 05/15/15 97.5 2.86 2.95
GILD 150515P00100000 P 05/15/15 100.0 3.85 4.05
GILD 150515P00105000 P 05/15/15 105.0 6.50 6.80
GILD 150515P00110000 P 05/15/15 110.0 10.05 10.45
GILD 150515P00115000 P 05/15/15 115.0 13.35 14.90
GILD 150515P00120000 P 05/15/15 120.0 17.65 19.75
GILD 150515P00125000 P 05/15/15 125.0 22.40 24.65
GILD 150515P00130000 P 05/15/15 130.0 27.40 30.05
GILD 150515P00135000 P 05/15/15 135.0 32.40 35.00
GILD 150515P00140000 P 05/15/15 140.0 37.30 40.00
GILD 150515P00145000 P 05/15/15 145.0 42.30 45.10
GILD 150515P00150000 P 05/15/15 150.0 47.30 49.70
GILD 150515P00155000 P 05/15/15 155.0 52.25 54.75
GILD 150515P00160000 P 05/15/15 160.0 57.25 59.75
GILD 150515P00165000 P 05/15/15 165.0 62.25 64.75
GILD 150515P00170000 P 05/15/15 170.0 67.25 69.75
GILD 150619C00070000 C 06/19/15 70.0 30.30 32.95
GILD 150619C00075000 C 06/19/15 75.0 25.35 28.05
GILD 150619C00080000 C 06/19/15 80.0 20.55 23.25
GILD 150619C00085000 C 06/19/15 85.0 16.70 18.05
GILD 150619C00090000 C 06/19/15 90.0 12.55 13.70
GILD 150619C00092500 C 06/19/15 92.5 10.30 11.75
GILD 150619C00095000 C 06/19/15 95.0 8.85 9.15
GILD 150619C00097500 C 06/19/15 97.5 7.25 7.55
GILD 150619C00100000 C 06/19/15 100.0 5.85 6.10
GILD 150619C00105000 C 06/19/15 105.0 3.60 3.80
GILD 150619C00110000 C 06/19/15 110.0 2.07 2.18
GILD 150619C00115000 C 06/19/15 115.0 1.12 1.24
GILD 150619C00120000 C 06/19/15 120.0 0.58 0.70
GILD 150619C00125000 C 06/19/15 125.0 0.30 0.39
GILD 150619C00130000 C 06/19/15 130.0 0.15 0.25
GILD 150619C00135000 C 06/19/15 135.0 0.06 0.18
GILD 150619P00070000 P 06/19/15 70.0 0.10 0.18
GILD 150619P00075000 P 06/19/15 75.0 0.21 0.30
GILD 150619P00080000 P 06/19/15 80.0 0.46 0.52
GILD 150619P00085000 P 06/19/15 85.0 0.87 0.99
GILD 150619P00090000 P 06/19/15 90.0 1.69 1.78
GILD 150619P00092500 P 06/19/15 92.5 2.28 2.38
GILD 150619P00095000 P 06/19/15 95.0 2.97 3.15
GILD 150619P00097500 P 06/19/15 97.5 3.90 4.05
GILD 150619P00100000 P 06/19/15 100.0 4.95 5.15
GILD 150619P00105000 P 06/19/15 105.0 7.70 7.95
GILD 150619P00110000 P 06/19/15 110.0 11.20 11.45
GILD 150619P00115000 P 06/19/15 115.0 14.40 16.25
GILD 150619P00120000 P 06/19/15 120.0 18.70 20.70
GILD 150619P00125000 P 06/19/15 125.0 22.80 25.50
GILD 150619P00130000 P 06/19/15 130.0 27.65 30.35
GILD 150619P00135000 P 06/19/15 135.0 32.55 35.25
GILD 150821C00050000 C 08/21/15 50.0 50.05 52.85
GILD 150821C00055000 C 08/21/15 55.0 45.20 47.85
GILD 150821C00060000 C 08/21/15 60.0 40.25 42.90
GILD 150821C00065000 C 08/21/15 65.0 35.30 38.00
GILD 150821C00070000 C 08/21/15 70.0 30.45 33.15
GILD 150821C00075000 C 08/21/15 75.0 25.70 28.40
GILD 150821C00080000 C 08/21/15 80.0 21.50 23.70
GILD 150821C00085000 C 08/21/15 85.0 17.50 18.85
GILD 150821C00087500 C 08/21/15 87.5 15.15 16.85
GILD 150821C00090000 C 08/21/15 90.0 13.80 14.15
GILD 150821C00092500 C 08/21/15 92.5 12.00 12.40
GILD 150821C00095000 C 08/21/15 95.0 10.40 10.70
GILD 150821C00097500 C 08/21/15 97.5 8.95 9.20
GILD 150821C00100000 C 08/21/15 100.0 7.65 7.85
GILD 150821C00105000 C 08/21/15 105.0 5.40 5.50
GILD 150821C00110000 C 08/21/15 110.0 3.65 3.85
GILD 150821C00115000 C 08/21/15 115.0 2.40 2.53
GILD 150821C00120000 C 08/21/15 120.0 1.53 1.62
GILD 150821C00125000 C 08/21/15 125.0 0.96 1.04
GILD 150821C00130000 C 08/21/15 130.0 0.59 0.66
GILD 150821C00135000 C 08/21/15 135.0 0.37 0.42
GILD 150821C00140000 C 08/21/15 140.0 0.23 0.28
GILD 150821C00145000 C 08/21/15 145.0 0.14 0.19
GILD 150821C00150000 C 08/21/15 150.0 0.07 0.13
GILD 150821C00155000 C 08/21/15 155.0 0.03 0.10
GILD 150821P00050000 P 08/21/15 50.0 0.04 0.10
GILD 150821P00055000 P 08/21/15 55.0 0.05 0.13
GILD 150821P00060000 P 08/21/15 60.0 0.07 0.16
GILD 150821P00065000 P 08/21/15 65.0 0.12 0.25
GILD 150821P00070000 P 08/21/15 70.0 0.39 0.41
GILD 150821P00075000 P 08/21/15 75.0 0.65 0.71
GILD 150821P00080000 P 08/21/15 80.0 1.08 1.19
GILD 150821P00085000 P 08/21/15 85.0 1.83 1.96
GILD 150821P00087500 P 08/21/15 87.5 2.35 2.48
GILD 150821P00090000 P 08/21/15 90.0 2.98 3.15
GILD 150821P00092500 P 08/21/15 92.5 3.70 3.90
GILD 150821P00095000 P 08/21/15 95.0 4.60 4.75
GILD 150821P00097500 P 08/21/15 97.5 5.55 5.80
GILD 150821P00100000 P 08/21/15 100.0 6.70 6.95
GILD 150821P00105000 P 08/21/15 105.0 9.40 9.70
GILD 150821P00110000 P 08/21/15 110.0 12.70 13.00
GILD 150821P00115000 P 08/21/15 115.0 16.45 16.80
GILD 150821P00120000 P 08/21/15 120.0 19.70 21.60
GILD 150821P00125000 P 08/21/15 125.0 23.35 26.20
GILD 150821P00130000 P 08/21/15 130.0 28.20 30.80
GILD 150821P00135000 P 08/21/15 135.0 33.00 35.55
GILD 150821P00140000 P 08/21/15 140.0 37.70 40.50
GILD 150821P00145000 P 08/21/15 145.0 42.60 45.40
GILD 150821P00150000 P 08/21/15 150.0 47.55 50.30
GILD 150821P00155000 P 08/21/15 155.0 52.50 55.30
GILD 151120C00055000 C 11/20/15 55.0 45.10 47.90
GILD 151120C00060000 C 11/20/15 60.0 40.25 43.00
GILD 151120C00065000 C 11/20/15 65.0 35.40 38.20
GILD 151120C00070000 C 11/20/15 70.0 30.80 33.15
GILD 151120C00075000 C 11/20/15 75.0 26.30 28.45
GILD 151120C00080000 C 11/20/15 80.0 22.15 24.80
GILD 151120C00085000 C 11/20/15 85.0 18.40 20.20
GILD 151120C00090000 C 11/20/15 90.0 14.90 16.60
GILD 151120C00092500 C 11/20/15 92.5 13.90 14.20
GILD 151120C00095000 C 11/20/15 95.0 12.45 12.70
GILD 151120C00097500 C 11/20/15 97.5 11.05 11.30
GILD 151120C00100000 C 11/20/15 100.0 9.75 10.00
GILD 151120C00105000 C 11/20/15 105.0 7.50 7.80
GILD 151120C00110000 C 11/20/15 110.0 5.70 5.95
GILD 151120C00115000 C 11/20/15 115.0 4.25 4.50
GILD 151120C00120000 C 11/20/15 120.0 3.10 3.35
GILD 151120C00125000 C 11/20/15 125.0 2.28 2.47
GILD 151120C00130000 C 11/20/15 130.0 1.63 1.82
GILD 151120C00135000 C 11/20/15 135.0 1.16 1.35
GILD 151120C00140000 C 11/20/15 140.0 0.83 1.00
GILD 151120C00145000 C 11/20/15 145.0 0.60 0.75
GILD 151120C00150000 C 11/20/15 150.0 0.45 0.58
GILD 151120P00055000 P 11/20/15 55.0 0.17 0.25
GILD 151120P00060000 P 11/20/15 60.0 0.34 0.40
GILD 151120P00065000 P 11/20/15 65.0 0.58 0.65
GILD 151120P00070000 P 11/20/15 70.0 0.96 1.05
GILD 151120P00075000 P 11/20/15 75.0 1.36 1.60
GILD 151120P00080000 P 11/20/15 80.0 2.28 2.44
GILD 151120P00085000 P 11/20/15 85.0 3.45 3.60
GILD 151120P00090000 P 11/20/15 90.0 4.85 5.10
GILD 151120P00092500 P 11/20/15 92.5 5.80 6.00
GILD 151120P00095000 P 11/20/15 95.0 6.85 7.05
GILD 151120P00097500 P 11/20/15 97.5 7.95 8.15
GILD 151120P00100000 P 11/20/15 100.0 9.20 9.40
GILD 151120P00105000 P 11/20/15 105.0 11.95 12.15
GILD 151120P00110000 P 11/20/15 110.0 15.05 15.35
GILD 151120P00115000 P 11/20/15 115.0 18.55 18.90
GILD 151120P00120000 P 11/20/15 120.0 22.45 22.80
GILD 151120P00125000 P 11/20/15 125.0 25.00 27.75
GILD 151120P00130000 P 11/20/15 130.0 29.55 32.05
GILD 151120P00135000 P 11/20/15 135.0 33.90 36.55
GILD 151120P00140000 P 11/20/15 140.0 39.05 41.30
GILD 151120P00145000 P 11/20/15 145.0 43.30 46.00
GILD 151120P00150000 P 11/20/15 150.0 48.10 50.90
GILD 160115C00035000 C 01/15/16 35.0 64.95 68.10
GILD 160115C00040000 C 01/15/16 40.0 59.95 63.10
GILD 160115C00045000 C 01/15/16 45.0 54.90 58.20
GILD 160115C00050000 C 01/15/16 50.0 49.70 53.40
GILD 160115C00055000 C 01/15/16 55.0 44.70 48.55
GILD 160115C00057500 C 01/15/16 57.5 42.20 46.10
GILD 160115C00060000 C 01/15/16 60.0 39.70 42.10
GILD 160115C00062500 C 01/15/16 62.5 37.35 41.25
GILD 160115C00065000 C 01/15/16 65.0 35.00 38.85
GILD 160115C00067500 C 01/15/16 67.5 32.75 35.55
GILD 160115C00070000 C 01/15/16 70.0 31.20 33.15
GILD 160115C00072500 C 01/15/16 72.5 28.70 31.45
GILD 160115C00075000 C 01/15/16 75.0 27.30 28.85
GILD 160115C00077500 C 01/15/16 77.5 25.40 26.95
GILD 160115C00080000 C 01/15/16 80.0 23.15 24.10
GILD 160115C00082500 C 01/15/16 82.5 21.40 22.75
GILD 160115C00085000 C 01/15/16 85.0 19.10 20.95
GILD 160115C00087500 C 01/15/16 87.5 16.75 18.90
GILD 160115C00090000 C 01/15/16 90.0 16.35 16.60
GILD 160115C00092500 C 01/15/16 92.5 14.80 15.10
GILD 160115C00095000 C 01/15/16 95.0 13.40 13.55
GILD 160115C00097500 C 01/15/16 97.5 12.05 12.30
GILD 160115C00100000 C 01/15/16 100.0 10.80 10.95
GILD 160115C00105000 C 01/15/16 105.0 8.55 8.75
GILD 160115C00110000 C 01/15/16 110.0 6.75 6.90
GILD 160115C00115000 C 01/15/16 115.0 5.20 5.35
GILD 160115C00120000 C 01/15/16 120.0 4.00 4.20
GILD 160115C00125000 C 01/15/16 125.0 3.05 3.20
GILD 160115C00130000 C 01/15/16 130.0 2.32 2.46
GILD 160115C00135000 C 01/15/16 135.0 1.74 1.92
GILD 160115C00140000 C 01/15/16 140.0 1.33 1.48
GILD 160115C00145000 C 01/15/16 145.0 1.01 1.15
GILD 160115C00150000 C 01/15/16 150.0 0.77 0.88
GILD 160115C00155000 C 01/15/16 155.0 0.59 0.70
GILD 160115C00160000 C 01/15/16 160.0 0.46 0.59
GILD 160115C00165000 C 01/15/16 165.0 0.36 0.47
GILD 160115C00170000 C 01/15/16 170.0 0.28 0.40
GILD 160115P00035000 P 01/15/16 35.0 0.05 0.10
GILD 160115P00040000 P 01/15/16 40.0 0.02 0.13
GILD 160115P00045000 P 01/15/16 45.0 0.07 0.17
GILD 160115P00050000 P 01/15/16 50.0 0.17 0.24
GILD 160115P00055000 P 01/15/16 55.0 0.31 0.38
GILD 160115P00057500 P 01/15/16 57.5 0.42 0.48
GILD 160115P00060000 P 01/15/16 60.0 0.46 0.61
GILD 160115P00062500 P 01/15/16 62.5 0.63 0.77
GILD 160115P00065000 P 01/15/16 65.0 0.87 0.96
GILD 160115P00067500 P 01/15/16 67.5 1.06 1.22
GILD 160115P00070000 P 01/15/16 70.0 1.36 1.49
GILD 160115P00072500 P 01/15/16 72.5 1.66 1.83
GILD 160115P00075000 P 01/15/16 75.0 2.07 2.17
GILD 160115P00077500 P 01/15/16 77.5 2.49 2.68
GILD 160115P00080000 P 01/15/16 80.0 2.95 3.20
GILD 160115P00082500 P 01/15/16 82.5 3.55 3.80
GILD 160115P00085000 P 01/15/16 85.0 4.20 4.50
GILD 160115P00087500 P 01/15/16 87.5 5.00 5.30
GILD 160115P00090000 P 01/15/16 90.0 5.95 6.10
GILD 160115P00092500 P 01/15/16 92.5 6.95 7.10
GILD 160115P00095000 P 01/15/16 95.0 8.05 8.15
GILD 160115P00097500 P 01/15/16 97.5 9.10 9.30
GILD 160115P00100000 P 01/15/16 100.0 10.40 10.60
GILD 160115P00105000 P 01/15/16 105.0 13.20 13.35
GILD 160115P00110000 P 01/15/16 110.0 16.35 16.55
GILD 160115P00115000 P 01/15/16 115.0 19.80 20.05
GILD 160115P00120000 P 01/15/16 120.0 23.50 23.85
GILD 160115P00125000 P 01/15/16 125.0 27.60 27.90
GILD 160115P00130000 P 01/15/16 130.0 31.70 32.25
GILD 160115P00135000 P 01/15/16 135.0 34.85 38.00
GILD 160115P00140000 P 01/15/16 140.0 40.75 42.50
GILD 160115P00145000 P 01/15/16 145.0 44.10 46.70
GILD 160115P00150000 P 01/15/16 150.0 48.80 51.60
GILD 160115P00155000 P 01/15/16 155.0 53.65 56.40
GILD 160115P00160000 P 01/15/16 160.0 57.80 61.20
GILD 160115P00165000 P 01/15/16 165.0 62.75 66.20
GILD 160115P00170000 P 01/15/16 170.0 67.65 71.00
GILD 170120C00050000 C 01/20/17 50.0 49.70 53.70
GILD 170120C00055000 C 01/20/17 55.0 45.00 49.00
GILD 170120C00060000 C 01/20/17 60.0 40.70 44.55
GILD 170120C00065000 C 01/20/17 65.0 36.50 40.20
GILD 170120C00070000 C 01/20/17 70.0 32.70 36.15
GILD 170120C00075000 C 01/20/17 75.0 29.10 32.60
GILD 170120C00080000 C 01/20/17 80.0 27.00 29.25
GILD 170120C00085000 C 01/20/17 85.0 23.85 26.25
GILD 170120C00087500 C 01/20/17 87.5 21.55 24.85
GILD 170120C00090000 C 01/20/17 90.0 21.10 23.15
GILD 170120C00092500 C 01/20/17 92.5 18.85 21.90
GILD 170120C00095000 C 01/20/17 95.0 18.85 20.65
GILD 170120C00097500 C 01/20/17 97.5 17.10 19.55
GILD 170120C00100000 C 01/20/17 100.0 16.70 17.50
GILD 170120C00105000 C 01/20/17 105.0 14.50 15.50
GILD 170120C00110000 C 01/20/17 110.0 13.00 13.95
GILD 170120C00115000 C 01/20/17 115.0 10.55 12.45
GILD 170120C00120000 C 01/20/17 120.0 9.50 10.75
GILD 170120C00125000 C 01/20/17 125.0 8.00 9.15
GILD 170120C00130000 C 01/20/17 130.0 6.70 7.65
GILD 170120C00135000 C 01/20/17 135.0 5.70 6.65
GILD 170120C00140000 C 01/20/17 140.0 5.25 6.30
GILD 170120C00145000 C 01/20/17 145.0 4.00 5.55
GILD 170120C00150000 C 01/20/17 150.0 4.25 4.30
GILD 170120C00155000 C 01/20/17 155.0 2.99 4.35
GILD 170120C00160000 C 01/20/17 160.0 2.30 3.85
GILD 170120C00165000 C 01/20/17 165.0 2.15 3.15
GILD 170120C00170000 C 01/20/17 170.0 1.89 2.73
GILD 170120P00050000 P 01/20/17 50.0 0.74 1.30
GILD 170120P00055000 P 01/20/17 55.0 1.31 2.25
GILD 170120P00060000 P 01/20/17 60.0 2.10 3.25
GILD 170120P00065000 P 01/20/17 65.0 2.84 4.10
GILD 170120P00070000 P 01/20/17 70.0 4.00 5.05
GILD 170120P00075000 P 01/20/17 75.0 5.40 6.65
GILD 170120P00080000 P 01/20/17 80.0 7.00 8.60
GILD 170120P00085000 P 01/20/17 85.0 8.90 10.45
GILD 170120P00087500 P 01/20/17 87.5 9.95 11.45
GILD 170120P00090000 P 01/20/17 90.0 10.50 12.95
GILD 170120P00092500 P 01/20/17 92.5 11.60 14.30
GILD 170120P00095000 P 01/20/17 95.0 13.15 15.40
GILD 170120P00097500 P 01/20/17 97.5 14.10 16.80
GILD 170120P00100000 P 01/20/17 100.0 15.55 17.80
GILD 170120P00105000 P 01/20/17 105.0 18.30 20.60
GILD 170120P00110000 P 01/20/17 110.0 21.85 23.30
GILD 170120P00115000 P 01/20/17 115.0 24.30 27.60
GILD 170120P00120000 P 01/20/17 120.0 27.70 30.30
GILD 170120P00125000 P 01/20/17 125.0 31.35 34.90
GILD 170120P00130000 P 01/20/17 130.0 35.15 38.40
GILD 170120P00135000 P 01/20/17 135.0 39.05 42.20
GILD 170120P00140000 P 01/20/17 140.0 43.15 46.20
GILD 170120P00145000 P 01/20/17 145.0 47.35 50.40
GILD 170120P00150000 P 01/20/17 150.0 51.70 54.60
GILD 170120P00155000 P 01/20/17 155.0 56.05 59.00
GILD 170120P00160000 P 01/20/17 160.0 60.55 64.30
GILD 170120P00165000 P 01/20/17 165.0 65.05 68.85
GILD 170120P00170000 P 01/20/17 170.0 69.70 72.60

OPRA data is delayed 15 minutes.