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 (2016-07-08)Premium Content

Gilead Sciences Inc (GILD)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 160729C00060000 C 07/29/16 60.0 19.10 22.85
GILD 160729C00065000 C 07/29/16 65.0 14.10 17.85
GILD 160729C00067500 C 07/29/16 67.5 11.60 16.00
GILD 160729C00070000 C 07/29/16 70.0 9.10 13.45
GILD 160729C00071000 C 07/29/16 71.0 8.10 12.40
GILD 160729C00072000 C 07/29/16 72.0 7.15 9.45
GILD 160729C00073000 C 07/29/16 73.0 6.10 10.45
GILD 160729C00074000 C 07/29/16 74.0 5.10 7.45
GILD 160729C00075000 C 07/29/16 75.0 6.05 6.40
GILD 160729C00076000 C 07/29/16 76.0 4.70 5.60
GILD 160729C00076500 C 07/29/16 76.5 4.55 5.00
GILD 160729C00077000 C 07/29/16 77.0 4.10 4.30
GILD 160729C00077500 C 07/29/16 77.5 3.60 3.80
GILD 160729C00078000 C 07/29/16 78.0 3.10 3.30
GILD 160729C00078500 C 07/29/16 78.5 2.62 2.79
GILD 160729C00079000 C 07/29/16 79.0 2.13 2.36
GILD 160729C00079500 C 07/29/16 79.5 1.67 1.83
GILD 160729C00080000 C 07/29/16 80.0 1.22 1.40
GILD 160729C00080500 C 07/29/16 80.5 0.86 0.96
GILD 160729C00081000 C 07/29/16 81.0 0.52 0.59
GILD 160729C00081500 C 07/29/16 81.5 0.28 0.33
GILD 160729C00082000 C 07/29/16 82.0 0.12 0.17
GILD 160729C00082500 C 07/29/16 82.5 0.06 0.12
GILD 160729C00083000 C 07/29/16 83.0 0.03 0.05
GILD 160729C00083500 C 07/29/16 83.5 0.02 0.03
GILD 160729C00084000 C 07/29/16 84.0 0.00 0.02
GILD 160729C00084500 C 07/29/16 84.5 0.00 0.02
GILD 160729C00085000 C 07/29/16 85.0 0.00 0.06
GILD 160729C00085500 C 07/29/16 85.5 0.01 0.02
GILD 160729C00086000 C 07/29/16 86.0 0.01 0.02
GILD 160729C00086500 C 07/29/16 86.5 0.00 0.05
GILD 160729C00087000 C 07/29/16 87.0 0.00 0.06
GILD 160729C00087500 C 07/29/16 87.5 0.00 0.04
GILD 160729C00088000 C 07/29/16 88.0 0.00 0.02
GILD 160729C00088500 C 07/29/16 88.5 0.00 0.01
GILD 160729C00089000 C 07/29/16 89.0 0.00 0.03
GILD 160729C00089500 C 07/29/16 89.5 0.00 0.12
GILD 160729C00090000 C 07/29/16 90.0 0.00 0.01
GILD 160729C00090500 C 07/29/16 90.5 0.00 0.02
GILD 160729C00091000 C 07/29/16 91.0 0.00 0.04
GILD 160729C00091500 C 07/29/16 91.5 0.00 0.02
GILD 160729C00092000 C 07/29/16 92.0 0.00 0.02
GILD 160729C00092500 C 07/29/16 92.5 0.00 0.01
GILD 160729C00093000 C 07/29/16 93.0 0.00 0.01
GILD 160729C00094000 C 07/29/16 94.0 0.00 0.10
GILD 160729C00095000 C 07/29/16 95.0 0.00 0.02
GILD 160729C00096000 C 07/29/16 96.0 0.00 0.01
GILD 160729C00097000 C 07/29/16 97.0 0.00 0.02
GILD 160729C00098000 C 07/29/16 98.0 0.00 0.04
GILD 160729C00099000 C 07/29/16 99.0 0.00 0.04
GILD 160729C00100000 C 07/29/16 100.0 0.00 0.02
GILD 160729C00105000 C 07/29/16 105.0 0.00 0.11
GILD 160729C00110000 C 07/29/16 110.0 0.00 0.02
GILD 160729P00060000 P 07/29/16 60.0 0.00 0.02
GILD 160729P00065000 P 07/29/16 65.0 0.00 0.02
GILD 160729P00067500 P 07/29/16 67.5 0.00 0.02
GILD 160729P00070000 P 07/29/16 70.0 0.00 0.05
GILD 160729P00071000 P 07/29/16 71.0 0.00 0.03
GILD 160729P00072000 P 07/29/16 72.0 0.00 0.12
GILD 160729P00073000 P 07/29/16 73.0 0.00 0.02
GILD 160729P00074000 P 07/29/16 74.0 0.00 0.05
GILD 160729P00075000 P 07/29/16 75.0 0.00 0.02
GILD 160729P00076000 P 07/29/16 76.0 0.00 0.03
GILD 160729P00076500 P 07/29/16 76.5 0.00 0.01
GILD 160729P00077000 P 07/29/16 77.0 0.01 0.02
GILD 160729P00077500 P 07/29/16 77.5 0.00 0.03
GILD 160729P00078000 P 07/29/16 78.0 0.01 0.04
GILD 160729P00078500 P 07/29/16 78.5 0.01 0.04
GILD 160729P00079000 P 07/29/16 79.0 0.01 0.05
GILD 160729P00079500 P 07/29/16 79.5 0.04 0.05
GILD 160729P00080000 P 07/29/16 80.0 0.08 0.13
GILD 160729P00080500 P 07/29/16 80.5 0.16 0.20
GILD 160729P00081000 P 07/29/16 81.0 0.32 0.37
GILD 160729P00081500 P 07/29/16 81.5 0.56 0.64
GILD 160729P00082000 P 07/29/16 82.0 0.90 1.03
GILD 160729P00082500 P 07/29/16 82.5 1.32 1.46
GILD 160729P00083000 P 07/29/16 83.0 1.75 1.93
GILD 160729P00083500 P 07/29/16 83.5 2.25 2.40
GILD 160729P00084000 P 07/29/16 84.0 2.73 2.95
GILD 160729P00084500 P 07/29/16 84.5 3.20 3.45
GILD 160729P00085000 P 07/29/16 85.0 3.70 3.95
GILD 160729P00085500 P 07/29/16 85.5 4.20 4.45
GILD 160729P00086000 P 07/29/16 86.0 4.70 4.95
GILD 160729P00086500 P 07/29/16 86.5 5.20 5.50
GILD 160729P00087000 P 07/29/16 87.0 5.70 5.95
GILD 160729P00087500 P 07/29/16 87.5 6.20 6.45
GILD 160729P00088000 P 07/29/16 88.0 6.70 6.95
GILD 160729P00088500 P 07/29/16 88.5 7.20 7.45
GILD 160729P00089000 P 07/29/16 89.0 7.70 7.95
GILD 160729P00089500 P 07/29/16 89.5 6.00 10.35
GILD 160729P00090000 P 07/29/16 90.0 8.70 9.00
GILD 160729P00090500 P 07/29/16 90.5 7.00 11.50
GILD 160729P00091000 P 07/29/16 91.0 7.50 10.25
GILD 160729P00091500 P 07/29/16 91.5 8.00 12.20
GILD 160729P00092000 P 07/29/16 92.0 8.45 12.80
GILD 160729P00092500 P 07/29/16 92.5 9.00 13.25
GILD 160729P00093000 P 07/29/16 93.0 9.50 13.80
GILD 160729P00094000 P 07/29/16 94.0 10.50 13.10
GILD 160729P00095000 P 07/29/16 95.0 11.50 14.80
GILD 160729P00096000 P 07/29/16 96.0 12.50 16.90
GILD 160729P00097000 P 07/29/16 97.0 13.50 17.90
GILD 160729P00098000 P 07/29/16 98.0 14.50 18.90
GILD 160729P00099000 P 07/29/16 99.0 15.50 19.90
GILD 160729P00100000 P 07/29/16 100.0 16.85 21.00
GILD 160729P00105000 P 07/29/16 105.0 21.50 25.45
GILD 160729P00110000 P 07/29/16 110.0 26.60 30.85
GILD 160805C00060000 C 08/05/16 60.0 19.10 23.40
GILD 160805C00065000 C 08/05/16 65.0 14.10 18.10
GILD 160805C00067500 C 08/05/16 67.5 11.85 16.00
GILD 160805C00070000 C 08/05/16 70.0 9.15 13.55
GILD 160805C00072000 C 08/05/16 72.0 7.25 11.40
GILD 160805C00072500 C 08/05/16 72.5 6.95 10.45
GILD 160805C00073000 C 08/05/16 73.0 7.40 8.60
GILD 160805C00073500 C 08/05/16 73.5 6.15 9.65
GILD 160805C00074000 C 08/05/16 74.0 5.25 9.25
GILD 160805C00074500 C 08/05/16 74.5 6.65 6.85
GILD 160805C00075000 C 08/05/16 75.0 6.15 6.35
GILD 160805C00075500 C 08/05/16 75.5 5.60 5.85
GILD 160805C00076000 C 08/05/16 76.0 5.15 5.40
GILD 160805C00076500 C 08/05/16 76.5 4.70 4.90
GILD 160805C00077000 C 08/05/16 77.0 4.20 4.40
GILD 160805C00077500 C 08/05/16 77.5 3.75 3.95
GILD 160805C00078000 C 08/05/16 78.0 3.30 3.50
GILD 160805C00078500 C 08/05/16 78.5 2.90 3.05
GILD 160805C00079000 C 08/05/16 79.0 2.50 2.63
GILD 160805C00079500 C 08/05/16 79.5 2.11 2.24
GILD 160805C00080000 C 08/05/16 80.0 1.73 1.86
GILD 160805C00080500 C 08/05/16 80.5 1.41 1.52
GILD 160805C00081000 C 08/05/16 81.0 1.14 1.23
GILD 160805C00081500 C 08/05/16 81.5 0.90 0.98
GILD 160805C00082000 C 08/05/16 82.0 0.70 0.77
GILD 160805C00082500 C 08/05/16 82.5 0.54 0.60
GILD 160805C00083000 C 08/05/16 83.0 0.41 0.45
GILD 160805C00083500 C 08/05/16 83.5 0.31 0.36
GILD 160805C00084000 C 08/05/16 84.0 0.24 0.28
GILD 160805C00084500 C 08/05/16 84.5 0.18 0.22
GILD 160805C00085000 C 08/05/16 85.0 0.14 0.17
GILD 160805C00085500 C 08/05/16 85.5 0.10 0.13
GILD 160805C00086000 C 08/05/16 86.0 0.08 0.10
GILD 160805C00086500 C 08/05/16 86.5 0.06 0.08
GILD 160805C00087000 C 08/05/16 87.0 0.04 0.07
GILD 160805C00087500 C 08/05/16 87.5 0.04 0.05
GILD 160805C00088000 C 08/05/16 88.0 0.02 0.04
GILD 160805C00088500 C 08/05/16 88.5 0.02 0.03
GILD 160805C00089000 C 08/05/16 89.0 0.01 0.03
GILD 160805C00089500 C 08/05/16 89.5 0.00 0.08
GILD 160805C00090000 C 08/05/16 90.0 0.01 0.02
GILD 160805C00090500 C 08/05/16 90.5 0.00 0.05
GILD 160805C00091000 C 08/05/16 91.0 0.00 0.03
GILD 160805C00091500 C 08/05/16 91.5 0.00 0.25
GILD 160805C00092000 C 08/05/16 92.0 0.00 0.15
GILD 160805C00092500 C 08/05/16 92.5 0.00 0.09
GILD 160805C00093000 C 08/05/16 93.0 0.00 0.25
GILD 160805C00094000 C 08/05/16 94.0 0.00 0.05
GILD 160805C00095000 C 08/05/16 95.0 0.00 0.05
GILD 160805C00096000 C 08/05/16 96.0 0.00 0.15
GILD 160805C00097000 C 08/05/16 97.0 0.00 0.18
GILD 160805C00098000 C 08/05/16 98.0 0.00 0.03
GILD 160805C00100000 C 08/05/16 100.0 0.00 0.17
GILD 160805C00105000 C 08/05/16 105.0 0.00 0.14
GILD 160805P00060000 P 08/05/16 60.0 0.00 0.02
GILD 160805P00065000 P 08/05/16 65.0 0.00 0.05
GILD 160805P00067500 P 08/05/16 67.5 0.00 0.30
GILD 160805P00070000 P 08/05/16 70.0 0.00 0.05
GILD 160805P00072000 P 08/05/16 72.0 0.00 0.12
GILD 160805P00072500 P 08/05/16 72.5 0.00 0.04
GILD 160805P00073000 P 08/05/16 73.0 0.00 0.04
GILD 160805P00073500 P 08/05/16 73.5 0.02 0.10
GILD 160805P00074000 P 08/05/16 74.0 0.01 0.04
GILD 160805P00074500 P 08/05/16 74.5 0.02 0.04
GILD 160805P00075000 P 08/05/16 75.0 0.03 0.05
GILD 160805P00075500 P 08/05/16 75.5 0.04 0.07
GILD 160805P00076000 P 08/05/16 76.0 0.05 0.08
GILD 160805P00076500 P 08/05/16 76.5 0.07 0.11
GILD 160805P00077000 P 08/05/16 77.0 0.10 0.13
GILD 160805P00077500 P 08/05/16 77.5 0.13 0.17
GILD 160805P00078000 P 08/05/16 78.0 0.18 0.21
GILD 160805P00078500 P 08/05/16 78.5 0.23 0.27
GILD 160805P00079000 P 08/05/16 79.0 0.31 0.36
GILD 160805P00079500 P 08/05/16 79.5 0.42 0.47
GILD 160805P00080000 P 08/05/16 80.0 0.55 0.60
GILD 160805P00080500 P 08/05/16 80.5 0.72 0.77
GILD 160805P00081000 P 08/05/16 81.0 0.93 0.99
GILD 160805P00081500 P 08/05/16 81.5 1.18 1.25
GILD 160805P00082000 P 08/05/16 82.0 1.47 1.56
GILD 160805P00082500 P 08/05/16 82.5 1.80 1.90
GILD 160805P00083000 P 08/05/16 83.0 2.16 2.28
GILD 160805P00083500 P 08/05/16 83.5 2.55 2.70
GILD 160805P00084000 P 08/05/16 84.0 2.97 3.15
GILD 160805P00084500 P 08/05/16 84.5 3.40 3.60
GILD 160805P00085000 P 08/05/16 85.0 3.85 4.10
GILD 160805P00085500 P 08/05/16 85.5 4.30 4.55
GILD 160805P00086000 P 08/05/16 86.0 4.80 5.00
GILD 160805P00086500 P 08/05/16 86.5 5.25 5.45
GILD 160805P00087000 P 08/05/16 87.0 5.75 5.95
GILD 160805P00087500 P 08/05/16 87.5 6.25 6.45
GILD 160805P00088000 P 08/05/16 88.0 6.70 6.95
GILD 160805P00088500 P 08/05/16 88.5 7.20 7.40
GILD 160805P00089000 P 08/05/16 89.0 7.70 7.95
GILD 160805P00089500 P 08/05/16 89.5 6.55 8.45
GILD 160805P00090000 P 08/05/16 90.0 6.90 9.55
GILD 160805P00090500 P 08/05/16 90.5 7.10 11.35
GILD 160805P00091000 P 08/05/16 91.0 7.80 11.75
GILD 160805P00091500 P 08/05/16 91.5 8.15 12.05
GILD 160805P00092000 P 08/05/16 92.0 8.55 12.90
GILD 160805P00092500 P 08/05/16 92.5 9.00 11.55
GILD 160805P00093000 P 08/05/16 93.0 9.50 11.95
GILD 160805P00094000 P 08/05/16 94.0 10.60 13.10
GILD 160805P00095000 P 08/05/16 95.0 11.95 13.95
GILD 160805P00096000 P 08/05/16 96.0 12.60 16.95
GILD 160805P00097000 P 08/05/16 97.0 13.60 17.90
GILD 160805P00098000 P 08/05/16 98.0 14.90 18.90
GILD 160805P00100000 P 08/05/16 100.0 16.50 19.35
GILD 160805P00105000 P 08/05/16 105.0 22.20 24.50
GILD 160812C00065000 C 08/12/16 65.0 14.15 18.25
GILD 160812C00067500 C 08/12/16 67.5 11.70 15.95
GILD 160812C00070000 C 08/12/16 70.0 9.45 12.55
GILD 160812C00072000 C 08/12/16 72.0 7.55 9.55
GILD 160812C00072500 C 08/12/16 72.5 6.75 10.80
GILD 160812C00073000 C 08/12/16 73.0 7.50 8.80
GILD 160812C00073500 C 08/12/16 73.5 6.75 9.70
GILD 160812C00074000 C 08/12/16 74.0 7.20 7.45
GILD 160812C00074500 C 08/12/16 74.5 6.70 7.00
GILD 160812C00075000 C 08/12/16 75.0 6.25 6.50
GILD 160812C00075500 C 08/12/16 75.5 5.75 6.15
GILD 160812C00076000 C 08/12/16 76.0 5.30 5.55
GILD 160812C00076500 C 08/12/16 76.5 4.80 5.35
GILD 160812C00077000 C 08/12/16 77.0 4.40 4.90
GILD 160812C00077500 C 08/12/16 77.5 3.95 4.20
GILD 160812C00078000 C 08/12/16 78.0 3.55 3.75
GILD 160812C00078500 C 08/12/16 78.5 3.15 3.35
GILD 160812C00079000 C 08/12/16 79.0 2.78 2.95
GILD 160812C00079500 C 08/12/16 79.5 2.43 2.59
GILD 160812C00080000 C 08/12/16 80.0 2.10 2.24
GILD 160812C00080500 C 08/12/16 80.5 1.80 1.92
GILD 160812C00081000 C 08/12/16 81.0 1.53 1.63
GILD 160812C00081500 C 08/12/16 81.5 1.28 1.37
GILD 160812C00082000 C 08/12/16 82.0 1.07 1.16
GILD 160812C00082500 C 08/12/16 82.5 0.88 0.96
GILD 160812C00083000 C 08/12/16 83.0 0.72 0.80
GILD 160812C00083500 C 08/12/16 83.5 0.59 0.66
GILD 160812C00084000 C 08/12/16 84.0 0.47 0.53
GILD 160812C00084500 C 08/12/16 84.5 0.38 0.44
GILD 160812C00085000 C 08/12/16 85.0 0.30 0.37
GILD 160812C00085500 C 08/12/16 85.5 0.22 0.29
GILD 160812C00086000 C 08/12/16 86.0 0.17 0.24
GILD 160812C00086500 C 08/12/16 86.5 0.14 0.20
GILD 160812C00087000 C 08/12/16 87.0 0.11 0.16
GILD 160812C00087500 C 08/12/16 87.5 0.09 0.13
GILD 160812C00088000 C 08/12/16 88.0 0.06 0.11
GILD 160812C00088500 C 08/12/16 88.5 0.05 0.12
GILD 160812C00089000 C 08/12/16 89.0 0.05 0.09
GILD 160812C00089500 C 08/12/16 89.5 0.00 0.17
GILD 160812C00090000 C 08/12/16 90.0 0.04 0.13
GILD 160812C00090500 C 08/12/16 90.5 0.00 0.17
GILD 160812C00091000 C 08/12/16 91.0 0.00 0.11
GILD 160812C00091500 C 08/12/16 91.5 0.00 0.25
GILD 160812C00092000 C 08/12/16 92.0 0.00 0.17
GILD 160812C00092500 C 08/12/16 92.5 0.00 0.09
GILD 160812C00093000 C 08/12/16 93.0 0.00 0.25
GILD 160812C00094000 C 08/12/16 94.0 0.00 0.10
GILD 160812C00095000 C 08/12/16 95.0 0.00 0.11
GILD 160812C00096000 C 08/12/16 96.0 0.00 0.10
GILD 160812C00097000 C 08/12/16 97.0 0.00 0.25
GILD 160812C00098000 C 08/12/16 98.0 0.00 0.22
GILD 160812C00100000 C 08/12/16 100.0 0.00 0.22
GILD 160812C00105000 C 08/12/16 105.0 0.00 0.16
GILD 160812P00065000 P 08/12/16 65.0 0.00 0.05
GILD 160812P00067500 P 08/12/16 67.5 0.00 0.37
GILD 160812P00070000 P 08/12/16 70.0 0.00 0.14
GILD 160812P00072000 P 08/12/16 72.0 0.00 0.25
GILD 160812P00072500 P 08/12/16 72.5 0.00 0.25
GILD 160812P00073000 P 08/12/16 73.0 0.00 0.25
GILD 160812P00073500 P 08/12/16 73.5 0.00 0.22
GILD 160812P00074000 P 08/12/16 74.0 0.00 0.15
GILD 160812P00074500 P 08/12/16 74.5 0.00 0.15
GILD 160812P00075000 P 08/12/16 75.0 0.11 0.17
GILD 160812P00075500 P 08/12/16 75.5 0.13 0.20
GILD 160812P00076000 P 08/12/16 76.0 0.17 0.24
GILD 160812P00076500 P 08/12/16 76.5 0.21 0.27
GILD 160812P00077000 P 08/12/16 77.0 0.26 0.32
GILD 160812P00077500 P 08/12/16 77.5 0.32 0.39
GILD 160812P00078000 P 08/12/16 78.0 0.39 0.47
GILD 160812P00078500 P 08/12/16 78.5 0.49 0.56
GILD 160812P00079000 P 08/12/16 79.0 0.60 0.67
GILD 160812P00079500 P 08/12/16 79.5 0.74 0.82
GILD 160812P00080000 P 08/12/16 80.0 0.90 0.97
GILD 160812P00080500 P 08/12/16 80.5 1.08 1.16
GILD 160812P00081000 P 08/12/16 81.0 1.30 1.38
GILD 160812P00081500 P 08/12/16 81.5 1.51 1.63
GILD 160812P00082000 P 08/12/16 82.0 1.81 1.92
GILD 160812P00082500 P 08/12/16 82.5 2.11 2.23
GILD 160812P00083000 P 08/12/16 83.0 2.45 2.58
GILD 160812P00083500 P 08/12/16 83.5 2.81 2.96
GILD 160812P00084000 P 08/12/16 84.0 3.15 3.40
GILD 160812P00084500 P 08/12/16 84.5 3.55 3.80
GILD 160812P00085000 P 08/12/16 85.0 4.00 4.20
GILD 160812P00085500 P 08/12/16 85.5 4.35 4.65
GILD 160812P00086000 P 08/12/16 86.0 4.90 5.10
GILD 160812P00086500 P 08/12/16 86.5 5.35 5.60
GILD 160812P00087000 P 08/12/16 87.0 5.80 6.05
GILD 160812P00087500 P 08/12/16 87.5 6.25 6.55
GILD 160812P00088000 P 08/12/16 88.0 6.75 7.00
GILD 160812P00088500 P 08/12/16 88.5 7.25 7.50
GILD 160812P00089000 P 08/12/16 89.0 7.70 7.95
GILD 160812P00089500 P 08/12/16 89.5 6.55 8.50
GILD 160812P00090000 P 08/12/16 90.0 6.85 8.95
GILD 160812P00090500 P 08/12/16 90.5 8.30 9.50
GILD 160812P00091000 P 08/12/16 91.0 8.80 10.10
GILD 160812P00091500 P 08/12/16 91.5 8.80 10.45
GILD 160812P00092000 P 08/12/16 92.0 9.80 10.95
GILD 160812P00092500 P 08/12/16 92.5 10.05 11.65
GILD 160812P00093000 P 08/12/16 93.0 10.10 11.95
GILD 160812P00094000 P 08/12/16 94.0 10.80 12.95
GILD 160812P00095000 P 08/12/16 95.0 11.60 13.95
GILD 160812P00096000 P 08/12/16 96.0 12.60 16.70
GILD 160812P00097000 P 08/12/16 97.0 13.50 17.90
GILD 160812P00098000 P 08/12/16 98.0 15.00 17.20
GILD 160812P00100000 P 08/12/16 100.0 17.00 19.65
GILD 160812P00105000 P 08/12/16 105.0 21.50 25.75
GILD 160819C00047500 C 08/19/16 47.5 31.85 35.80
GILD 160819C00050000 C 08/19/16 50.0 29.25 33.40
GILD 160819C00055000 C 08/19/16 55.0 25.05 26.55
GILD 160819C00060000 C 08/19/16 60.0 21.05 21.55
GILD 160819C00065000 C 08/19/16 65.0 15.35 16.60
GILD 160819C00070000 C 08/19/16 70.0 11.20 11.45
GILD 160819C00070500 C 08/19/16 70.5 8.75 11.80
GILD 160819C00071000 C 08/19/16 71.0 10.10 10.70
GILD 160819C00071500 C 08/19/16 71.5 9.60 10.20
GILD 160819C00072000 C 08/19/16 72.0 9.05 9.70
GILD 160819C00072500 C 08/19/16 72.5 8.55 9.20
GILD 160819C00073000 C 08/19/16 73.0 7.70 8.70
GILD 160819C00073500 C 08/19/16 73.5 7.80 8.20
GILD 160819C00074000 C 08/19/16 74.0 7.30 7.55
GILD 160819C00074500 C 08/19/16 74.5 6.85 7.05
GILD 160819C00075000 C 08/19/16 75.0 6.40 6.60
GILD 160819C00075500 C 08/19/16 75.5 5.95 6.15
GILD 160819C00076000 C 08/19/16 76.0 5.50 5.70
GILD 160819C00076500 C 08/19/16 76.5 5.05 5.25
GILD 160819C00077000 C 08/19/16 77.0 4.60 4.80
GILD 160819C00077500 C 08/19/16 77.5 4.20 4.40
GILD 160819C00078000 C 08/19/16 78.0 3.80 4.00
GILD 160819C00078500 C 08/19/16 78.5 3.40 3.60
GILD 160819C00079000 C 08/19/16 79.0 3.05 3.25
GILD 160819C00079500 C 08/19/16 79.5 2.74 2.86
GILD 160819C00080000 C 08/19/16 80.0 2.42 2.53
GILD 160819C00080500 C 08/19/16 80.5 2.14 2.23
GILD 160819C00081000 C 08/19/16 81.0 1.87 1.95
GILD 160819C00081500 C 08/19/16 81.5 1.61 1.70
GILD 160819C00082000 C 08/19/16 82.0 1.39 1.46
GILD 160819C00082500 C 08/19/16 82.5 1.19 1.27
GILD 160819C00083000 C 08/19/16 83.0 1.02 1.07
GILD 160819C00083500 C 08/19/16 83.5 0.87 0.92
GILD 160819C00084000 C 08/19/16 84.0 0.73 0.78
GILD 160819C00084500 C 08/19/16 84.5 0.62 0.67
GILD 160819C00085000 C 08/19/16 85.0 0.53 0.56
GILD 160819C00085500 C 08/19/16 85.5 0.45 0.48
GILD 160819C00086000 C 08/19/16 86.0 0.38 0.41
GILD 160819C00086500 C 08/19/16 86.5 0.32 0.35
GILD 160819C00087000 C 08/19/16 87.0 0.27 0.30
GILD 160819C00087500 C 08/19/16 87.5 0.23 0.25
GILD 160819C00088000 C 08/19/16 88.0 0.19 0.22
GILD 160819C00088500 C 08/19/16 88.5 0.16 0.19
GILD 160819C00089000 C 08/19/16 89.0 0.13 0.17
GILD 160819C00089500 C 08/19/16 89.5 0.12 0.14
GILD 160819C00090000 C 08/19/16 90.0 0.10 0.11
GILD 160819C00090500 C 08/19/16 90.5 0.09 0.12
GILD 160819C00091000 C 08/19/16 91.0 0.08 0.10
GILD 160819C00091500 C 08/19/16 91.5 0.06 0.09
GILD 160819C00092000 C 08/19/16 92.0 0.06 0.09
GILD 160819C00092500 C 08/19/16 92.5 0.06 0.08
GILD 160819C00093000 C 08/19/16 93.0 0.05 0.07
GILD 160819C00093500 C 08/19/16 93.5 0.04 0.07
GILD 160819C00094000 C 08/19/16 94.0 0.03 0.07
GILD 160819C00095000 C 08/19/16 95.0 0.04 0.07
GILD 160819C00096000 C 08/19/16 96.0 0.00 0.08
GILD 160819C00097000 C 08/19/16 97.0 0.00 0.07
GILD 160819C00097500 C 08/19/16 97.5 0.02 0.06
GILD 160819C00098000 C 08/19/16 98.0 0.00 0.07
GILD 160819C00099000 C 08/19/16 99.0 0.00 0.06
GILD 160819C00100000 C 08/19/16 100.0 0.02 0.03
GILD 160819C00105000 C 08/19/16 105.0 0.01 0.05
GILD 160819C00110000 C 08/19/16 110.0 0.01 0.03
GILD 160819C00115000 C 08/19/16 115.0 0.00 0.05
GILD 160819C00120000 C 08/19/16 120.0 0.00 0.05
GILD 160819C00125000 C 08/19/16 125.0 0.00 0.05
GILD 160819C00130000 C 08/19/16 130.0 0.00 0.02
GILD 160819C00135000 C 08/19/16 135.0 0.00 0.04
GILD 160819C00140000 C 08/19/16 140.0 0.00 0.02
GILD 160819C00145000 C 08/19/16 145.0 0.00 0.02
GILD 160819C00150000 C 08/19/16 150.0 0.00 0.02
GILD 160819P00047500 P 08/19/16 47.5 0.00 0.01
GILD 160819P00050000 P 08/19/16 50.0 0.00 0.01
GILD 160819P00055000 P 08/19/16 55.0 0.00 0.01
GILD 160819P00060000 P 08/19/16 60.0 0.01 0.02
GILD 160819P00065000 P 08/19/16 65.0 0.03 0.04
GILD 160819P00070000 P 08/19/16 70.0 0.06 0.09
GILD 160819P00070500 P 08/19/16 70.5 0.07 0.10
GILD 160819P00071000 P 08/19/16 71.0 0.08 0.11
GILD 160819P00071500 P 08/19/16 71.5 0.09 0.12
GILD 160819P00072000 P 08/19/16 72.0 0.10 0.14
GILD 160819P00072500 P 08/19/16 72.5 0.12 0.14
GILD 160819P00073000 P 08/19/16 73.0 0.13 0.16
GILD 160819P00073500 P 08/19/16 73.5 0.15 0.18
GILD 160819P00074000 P 08/19/16 74.0 0.18 0.20
GILD 160819P00074500 P 08/19/16 74.5 0.20 0.23
GILD 160819P00075000 P 08/19/16 75.0 0.24 0.27
GILD 160819P00075500 P 08/19/16 75.5 0.28 0.30
GILD 160819P00076000 P 08/19/16 76.0 0.32 0.36
GILD 160819P00076500 P 08/19/16 76.5 0.38 0.42
GILD 160819P00077000 P 08/19/16 77.0 0.45 0.48
GILD 160819P00077500 P 08/19/16 77.5 0.53 0.56
GILD 160819P00078000 P 08/19/16 78.0 0.62 0.66
GILD 160819P00078500 P 08/19/16 78.5 0.73 0.77
GILD 160819P00079000 P 08/19/16 79.0 0.86 0.91
GILD 160819P00079500 P 08/19/16 79.5 1.01 1.06
GILD 160819P00080000 P 08/19/16 80.0 1.19 1.24
GILD 160819P00080500 P 08/19/16 80.5 1.39 1.44
GILD 160819P00081000 P 08/19/16 81.0 1.60 1.67
GILD 160819P00081500 P 08/19/16 81.5 1.85 1.92
GILD 160819P00082000 P 08/19/16 82.0 2.12 2.20
GILD 160819P00082500 P 08/19/16 82.5 2.42 2.52
GILD 160819P00083000 P 08/19/16 83.0 2.74 2.84
GILD 160819P00083500 P 08/19/16 83.5 3.05 3.20
GILD 160819P00084000 P 08/19/16 84.0 3.40 3.60
GILD 160819P00084500 P 08/19/16 84.5 3.80 4.00
GILD 160819P00085000 P 08/19/16 85.0 4.20 4.40
GILD 160819P00085500 P 08/19/16 85.5 4.60 4.80
GILD 160819P00086000 P 08/19/16 86.0 5.05 5.25
GILD 160819P00086500 P 08/19/16 86.5 5.50 5.70
GILD 160819P00087000 P 08/19/16 87.0 5.95 6.15
GILD 160819P00087500 P 08/19/16 87.5 6.40 6.60
GILD 160819P00088000 P 08/19/16 88.0 6.85 7.10
GILD 160819P00088500 P 08/19/16 88.5 7.30 7.55
GILD 160819P00089000 P 08/19/16 89.0 7.75 8.05
GILD 160819P00089500 P 08/19/16 89.5 8.10 8.55
GILD 160819P00090000 P 08/19/16 90.0 8.75 9.00
GILD 160819P00090500 P 08/19/16 90.5 8.50 9.55
GILD 160819P00091000 P 08/19/16 91.0 8.90 10.55
GILD 160819P00091500 P 08/19/16 91.5 10.05 10.45
GILD 160819P00092000 P 08/19/16 92.0 9.80 11.55
GILD 160819P00092500 P 08/19/16 92.5 11.20 11.45
GILD 160819P00093000 P 08/19/16 93.0 10.85 12.05
GILD 160819P00093500 P 08/19/16 93.5 11.35 12.50
GILD 160819P00094000 P 08/19/16 94.0 12.50 13.00
GILD 160819P00095000 P 08/19/16 95.0 13.70 14.00
GILD 160819P00096000 P 08/19/16 96.0 13.05 16.25
GILD 160819P00097000 P 08/19/16 97.0 14.35 17.85
GILD 160819P00097500 P 08/19/16 97.5 14.75 16.60
GILD 160819P00098000 P 08/19/16 98.0 14.85 17.05
GILD 160819P00099000 P 08/19/16 99.0 15.60 18.05
GILD 160819P00100000 P 08/19/16 100.0 18.00 19.35
GILD 160819P00105000 P 08/19/16 105.0 23.25 23.95
GILD 160819P00110000 P 08/19/16 110.0 26.60 30.90
GILD 160819P00115000 P 08/19/16 115.0 32.00 34.05
GILD 160819P00120000 P 08/19/16 120.0 36.60 40.40
GILD 160819P00125000 P 08/19/16 125.0 41.65 44.90
GILD 160819P00130000 P 08/19/16 130.0 46.60 49.05
GILD 160819P00135000 P 08/19/16 135.0 51.85 54.05
GILD 160819P00140000 P 08/19/16 140.0 56.65 60.70
GILD 160819P00145000 P 08/19/16 145.0 62.10 65.90
GILD 160819P00150000 P 08/19/16 150.0 67.70 70.75
GILD 160826C00065000 C 08/26/16 65.0 14.20 18.05
GILD 160826C00067500 C 08/26/16 67.5 11.70 14.40
GILD 160826C00070000 C 08/26/16 70.0 9.50 12.75
GILD 160826C00072000 C 08/26/16 72.0 8.70 9.85
GILD 160826C00072500 C 08/26/16 72.5 8.50 9.35
GILD 160826C00073000 C 08/26/16 73.0 7.80 9.10
GILD 160826C00073500 C 08/26/16 73.5 7.75 8.40
GILD 160826C00074000 C 08/26/16 74.0 7.40 7.75
GILD 160826C00074500 C 08/26/16 74.5 6.90 7.30
GILD 160826C00075000 C 08/26/16 75.0 6.45 6.90
GILD 160826C00075500 C 08/26/16 75.5 6.05 6.35
GILD 160826C00076000 C 08/26/16 76.0 5.60 6.00
GILD 160826C00076500 C 08/26/16 76.5 5.20 5.50
GILD 160826C00077000 C 08/26/16 77.0 4.75 5.05
GILD 160826C00077500 C 08/26/16 77.5 4.35 4.65
GILD 160826C00078000 C 08/26/16 78.0 3.95 4.25
GILD 160826C00078500 C 08/26/16 78.5 3.65 3.85
GILD 160826C00079000 C 08/26/16 79.0 3.25 3.50
GILD 160826C00079500 C 08/26/16 79.5 2.94 3.15
GILD 160826C00080000 C 08/26/16 80.0 2.63 2.81
GILD 160826C00080500 C 08/26/16 80.5 2.34 2.49
GILD 160826C00081000 C 08/26/16 81.0 2.07 2.17
GILD 160826C00081500 C 08/26/16 81.5 1.83 1.94
GILD 160826C00082000 C 08/26/16 82.0 1.60 1.69
GILD 160826C00082500 C 08/26/16 82.5 1.39 1.48
GILD 160826C00083000 C 08/26/16 83.0 1.20 1.29
GILD 160826C00083500 C 08/26/16 83.5 1.03 1.12
GILD 160826C00084000 C 08/26/16 84.0 0.88 0.97
GILD 160826C00084500 C 08/26/16 84.5 0.73 0.84
GILD 160826C00085000 C 08/26/16 85.0 0.64 0.72
GILD 160826C00085500 C 08/26/16 85.5 0.53 0.62
GILD 160826C00086000 C 08/26/16 86.0 0.45 0.53
GILD 160826C00086500 C 08/26/16 86.5 0.38 0.45
GILD 160826C00087000 C 08/26/16 87.0 0.31 0.39
GILD 160826C00087500 C 08/26/16 87.5 0.25 0.34
GILD 160826C00088000 C 08/26/16 88.0 0.22 0.31
GILD 160826C00088500 C 08/26/16 88.5 0.18 0.32
GILD 160826C00089000 C 08/26/16 89.0 0.15 0.32
GILD 160826C00089500 C 08/26/16 89.5 0.11 0.34
GILD 160826C00090000 C 08/26/16 90.0 0.11 0.29
GILD 160826C00090500 C 08/26/16 90.5 0.09 0.32
GILD 160826C00091000 C 08/26/16 91.0 0.08 0.29
GILD 160826C00091500 C 08/26/16 91.5 0.03 0.27
GILD 160826C00092000 C 08/26/16 92.0 0.01 0.26
GILD 160826C00092500 C 08/26/16 92.5 0.01 0.25
GILD 160826C00093000 C 08/26/16 93.0 0.04 0.25
GILD 160826C00094000 C 08/26/16 94.0 0.00 0.25
GILD 160826C00095000 C 08/26/16 95.0 0.00 0.18
GILD 160826C00096000 C 08/26/16 96.0 0.00 0.25
GILD 160826C00097000 C 08/26/16 97.0 0.00 0.25
GILD 160826C00098000 C 08/26/16 98.0 0.00 0.25
GILD 160826C00100000 C 08/26/16 100.0 0.00 0.07
GILD 160826C00105000 C 08/26/16 105.0 0.00 0.06
GILD 160826P00065000 P 08/26/16 65.0 0.00 0.10
GILD 160826P00067500 P 08/26/16 67.5 0.00 0.50
GILD 160826P00070000 P 08/26/16 70.0 0.00 0.25
GILD 160826P00072000 P 08/26/16 72.0 0.09 0.23
GILD 160826P00072500 P 08/26/16 72.5 0.15 0.26
GILD 160826P00073000 P 08/26/16 73.0 0.18 0.25
GILD 160826P00073500 P 08/26/16 73.5 0.20 0.30
GILD 160826P00074000 P 08/26/16 74.0 0.23 0.32
GILD 160826P00074500 P 08/26/16 74.5 0.27 0.36
GILD 160826P00075000 P 08/26/16 75.0 0.33 0.40
GILD 160826P00075500 P 08/26/16 75.5 0.37 0.46
GILD 160826P00076000 P 08/26/16 76.0 0.43 0.54
GILD 160826P00076500 P 08/26/16 76.5 0.51 0.59
GILD 160826P00077000 P 08/26/16 77.0 0.59 0.67
GILD 160826P00077500 P 08/26/16 77.5 0.69 0.77
GILD 160826P00078000 P 08/26/16 78.0 0.78 0.87
GILD 160826P00078500 P 08/26/16 78.5 0.91 1.00
GILD 160826P00079000 P 08/26/16 79.0 1.04 1.14
GILD 160826P00079500 P 08/26/16 79.5 1.20 1.30
GILD 160826P00080000 P 08/26/16 80.0 1.37 1.48
GILD 160826P00080500 P 08/26/16 80.5 1.58 1.67
GILD 160826P00081000 P 08/26/16 81.0 1.79 1.89
GILD 160826P00081500 P 08/26/16 81.5 2.03 2.14
GILD 160826P00082000 P 08/26/16 82.0 2.29 2.42
GILD 160826P00082500 P 08/26/16 82.5 2.57 2.71
GILD 160826P00083000 P 08/26/16 83.0 2.87 3.05
GILD 160826P00083500 P 08/26/16 83.5 3.20 3.40
GILD 160826P00084000 P 08/26/16 84.0 3.50 3.85
GILD 160826P00084500 P 08/26/16 84.5 3.90 4.15
GILD 160826P00085000 P 08/26/16 85.0 4.25 4.55
GILD 160826P00085500 P 08/26/16 85.5 4.65 4.95
GILD 160826P00086000 P 08/26/16 86.0 5.05 5.35
GILD 160826P00086500 P 08/26/16 86.5 5.50 5.80
GILD 160826P00087000 P 08/26/16 87.0 5.90 6.25
GILD 160826P00087500 P 08/26/16 87.5 6.40 6.70
GILD 160826P00088000 P 08/26/16 88.0 6.85 7.20
GILD 160826P00088500 P 08/26/16 88.5 7.30 7.60
GILD 160826P00089000 P 08/26/16 89.0 7.75 8.10
GILD 160826P00089500 P 08/26/16 89.5 8.10 8.60
GILD 160826P00090000 P 08/26/16 90.0 7.55 9.10
GILD 160826P00090500 P 08/26/16 90.5 7.80 9.60
GILD 160826P00091000 P 08/26/16 91.0 8.90 10.75
GILD 160826P00091500 P 08/26/16 91.5 8.20 11.00
GILD 160826P00092000 P 08/26/16 92.0 8.70 11.00
GILD 160826P00092500 P 08/26/16 92.5 9.15 13.20
GILD 160826P00093000 P 08/26/16 93.0 9.85 13.50
GILD 160826P00094000 P 08/26/16 94.0 10.70 13.10
GILD 160826P00095000 P 08/26/16 95.0 12.10 14.30
GILD 160826P00096000 P 08/26/16 96.0 13.20 15.30
GILD 160826P00097000 P 08/26/16 97.0 14.20 16.10
GILD 160826P00098000 P 08/26/16 98.0 14.65 18.85
GILD 160826P00100000 P 08/26/16 100.0 16.60 20.45
GILD 160826P00105000 P 08/26/16 105.0 21.50 25.15
GILD 160902C00065000 C 09/02/16 65.0 14.25 18.50
GILD 160902C00067500 C 09/02/16 67.5 11.80 15.95
GILD 160902C00070000 C 09/02/16 70.0 9.40 11.65
GILD 160902C00072000 C 09/02/16 72.0 8.85 9.95
GILD 160902C00072500 C 09/02/16 72.5 8.30 9.65
GILD 160902C00073000 C 09/02/16 73.0 7.65 9.15
GILD 160902C00073500 C 09/02/16 73.5 7.65 8.55
GILD 160902C00074000 C 09/02/16 74.0 7.55 7.90
GILD 160902C00074500 C 09/02/16 74.5 7.05 7.45
GILD 160902C00075000 C 09/02/16 75.0 6.60 7.00
GILD 160902C00075500 C 09/02/16 75.5 6.15 6.55
GILD 160902C00076000 C 09/02/16 76.0 5.80 6.10
GILD 160902C00076500 C 09/02/16 76.5 5.35 5.70
GILD 160902C00077000 C 09/02/16 77.0 4.95 5.25
GILD 160902C00077500 C 09/02/16 77.5 4.50 4.90
GILD 160902C00078000 C 09/02/16 78.0 4.15 4.50
GILD 160902C00078500 C 09/02/16 78.5 3.85 4.10
GILD 160902C00079000 C 09/02/16 79.0 3.50 3.75
GILD 160902C00079500 C 09/02/16 79.5 3.15 3.40
GILD 160902C00080000 C 09/02/16 80.0 2.87 3.05
GILD 160902C00080500 C 09/02/16 80.5 2.58 2.74
GILD 160902C00081000 C 09/02/16 81.0 2.31 2.45
GILD 160902C00081500 C 09/02/16 81.5 2.06 2.21
GILD 160902C00082000 C 09/02/16 82.0 1.83 1.94
GILD 160902C00082500 C 09/02/16 82.5 1.60 1.71
GILD 160902C00083000 C 09/02/16 83.0 1.40 1.52
GILD 160902C00083500 C 09/02/16 83.5 1.21 1.33
GILD 160902C00084000 C 09/02/16 84.0 1.06 1.16
GILD 160902C00084500 C 09/02/16 84.5 0.92 1.00
GILD 160902C00085000 C 09/02/16 85.0 0.79 0.88
GILD 160902C00085500 C 09/02/16 85.5 0.69 0.77
GILD 160902C00086000 C 09/02/16 86.0 0.58 0.67
GILD 160902C00086500 C 09/02/16 86.5 0.49 0.59
GILD 160902C00087000 C 09/02/16 87.0 0.42 0.52
GILD 160902C00087500 C 09/02/16 87.5 0.36 0.45
GILD 160902C00088000 C 09/02/16 88.0 0.30 0.39
GILD 160902C00088500 C 09/02/16 88.5 0.25 0.34
GILD 160902C00089000 C 09/02/16 89.0 0.21 0.35
GILD 160902C00089500 C 09/02/16 89.5 0.18 0.36
GILD 160902C00090000 C 09/02/16 90.0 0.14 0.31
GILD 160902C00090500 C 09/02/16 90.5 0.14 0.35
GILD 160902C00091000 C 09/02/16 91.0 0.11 0.32
GILD 160902C00091500 C 09/02/16 91.5 0.08 0.31
GILD 160902C00092000 C 09/02/16 92.0 0.07 0.29
GILD 160902C00092500 C 09/02/16 92.5 0.03 0.22
GILD 160902C00093000 C 09/02/16 93.0 0.02 0.26
GILD 160902C00093500 C 09/02/16 93.5 0.01 0.25
GILD 160902C00094000 C 09/02/16 94.0 0.00 0.25
GILD 160902C00095000 C 09/02/16 95.0 0.00 0.10
GILD 160902C00096000 C 09/02/16 96.0 0.00 0.25
GILD 160902C00100000 C 09/02/16 100.0 0.00 0.31
GILD 160902C00105000 C 09/02/16 105.0 0.00 0.25
GILD 160902P00065000 P 09/02/16 65.0 0.00 0.50
GILD 160902P00067500 P 09/02/16 67.5 0.00 0.50
GILD 160902P00070000 P 09/02/16 70.0 0.04 0.48
GILD 160902P00072000 P 09/02/16 72.0 0.21 0.32
GILD 160902P00072500 P 09/02/16 72.5 0.24 0.34
GILD 160902P00073000 P 09/02/16 73.0 0.27 0.38
GILD 160902P00073500 P 09/02/16 73.5 0.30 0.41
GILD 160902P00074000 P 09/02/16 74.0 0.34 0.46
GILD 160902P00074500 P 09/02/16 74.5 0.39 0.53
GILD 160902P00075000 P 09/02/16 75.0 0.44 0.57
GILD 160902P00075500 P 09/02/16 75.5 0.51 0.60
GILD 160902P00076000 P 09/02/16 76.0 0.59 0.65
GILD 160902P00076500 P 09/02/16 76.5 0.67 0.76
GILD 160902P00077000 P 09/02/16 77.0 0.77 0.87
GILD 160902P00077500 P 09/02/16 77.5 0.87 0.94
GILD 160902P00078000 P 09/02/16 78.0 0.99 1.07
GILD 160902P00078500 P 09/02/16 78.5 1.12 1.21
GILD 160902P00079000 P 09/02/16 79.0 1.26 1.35
GILD 160902P00079500 P 09/02/16 79.5 1.43 1.51
GILD 160902P00080000 P 09/02/16 80.0 1.60 1.70
GILD 160902P00080500 P 09/02/16 80.5 1.80 1.89
GILD 160902P00081000 P 09/02/16 81.0 2.01 2.13
GILD 160902P00081500 P 09/02/16 81.5 2.24 2.37
GILD 160902P00082000 P 09/02/16 82.0 2.50 2.64
GILD 160902P00082500 P 09/02/16 82.5 2.78 3.05
GILD 160902P00083000 P 09/02/16 83.0 3.05 3.35
GILD 160902P00083500 P 09/02/16 83.5 3.35 3.70
GILD 160902P00084000 P 09/02/16 84.0 3.70 3.95
GILD 160902P00084500 P 09/02/16 84.5 4.05 4.30
GILD 160902P00085000 P 09/02/16 85.0 4.40 4.70
GILD 160902P00085500 P 09/02/16 85.5 4.75 5.10
GILD 160902P00086000 P 09/02/16 86.0 5.15 5.50
GILD 160902P00086500 P 09/02/16 86.5 5.60 5.90
GILD 160902P00087000 P 09/02/16 87.0 6.00 6.35
GILD 160902P00087500 P 09/02/16 87.5 6.45 6.75
GILD 160902P00088000 P 09/02/16 88.0 6.90 7.30
GILD 160902P00088500 P 09/02/16 88.5 7.40 7.75
GILD 160902P00089000 P 09/02/16 89.0 7.50 8.50
GILD 160902P00089500 P 09/02/16 89.5 8.10 8.60
GILD 160902P00090000 P 09/02/16 90.0 8.55 9.15
GILD 160902P00090500 P 09/02/16 90.5 8.95 9.65
GILD 160902P00091000 P 09/02/16 91.0 8.45 10.50
GILD 160902P00091500 P 09/02/16 91.5 10.00 10.70
GILD 160902P00092000 P 09/02/16 92.0 9.25 11.25
GILD 160902P00092500 P 09/02/16 92.5 9.95 12.45
GILD 160902P00093000 P 09/02/16 93.0 9.95 12.70
GILD 160902P00093500 P 09/02/16 93.5 10.15 13.15
GILD 160902P00094000 P 09/02/16 94.0 10.70 13.70
GILD 160902P00095000 P 09/02/16 95.0 11.65 14.05
GILD 160902P00096000 P 09/02/16 96.0 13.10 16.70
GILD 160902P00100000 P 09/02/16 100.0 16.65 20.90
GILD 160902P00105000 P 09/02/16 105.0 21.50 25.75
GILD 160909C00065000 C 09/09/16 65.0 14.25 18.75
GILD 160909C00067500 C 09/09/16 67.5 11.80 16.15
GILD 160909C00070000 C 09/09/16 70.0 9.45 13.20
GILD 160909C00072000 C 09/09/16 72.0 8.75 10.30
GILD 160909C00072500 C 09/09/16 72.5 8.40 9.75
GILD 160909C00073000 C 09/09/16 73.0 7.95 9.35
GILD 160909C00073500 C 09/09/16 73.5 7.45 8.70
GILD 160909C00074000 C 09/09/16 74.0 7.60 8.10
GILD 160909C00074500 C 09/09/16 74.5 7.15 7.55
GILD 160909C00075000 C 09/09/16 75.0 6.75 7.10
GILD 160909C00075500 C 09/09/16 75.5 6.30 6.75
GILD 160909C00076000 C 09/09/16 76.0 5.85 6.45
GILD 160909C00076500 C 09/09/16 76.5 5.45 5.90
GILD 160909C00077000 C 09/09/16 77.0 5.10 5.45
GILD 160909C00077500 C 09/09/16 77.5 4.60 5.05
GILD 160909C00078000 C 09/09/16 78.0 4.35 4.65
GILD 160909C00078500 C 09/09/16 78.5 3.95 4.35
GILD 160909C00079000 C 09/09/16 79.0 3.65 4.05
GILD 160909C00079500 C 09/09/16 79.5 3.30 3.60
GILD 160909C00080000 C 09/09/16 80.0 3.05 3.35
GILD 160909C00080500 C 09/09/16 80.5 2.74 3.05
GILD 160909C00081000 C 09/09/16 81.0 2.49 2.64
GILD 160909C00081500 C 09/09/16 81.5 2.22 2.43
GILD 160909C00082000 C 09/09/16 82.0 1.99 2.17
GILD 160909C00082500 C 09/09/16 82.5 1.78 1.93
GILD 160909C00083000 C 09/09/16 83.0 1.57 1.74
GILD 160909C00083500 C 09/09/16 83.5 1.36 1.55
GILD 160909C00084000 C 09/09/16 84.0 1.23 1.35
GILD 160909C00084500 C 09/09/16 84.5 1.04 1.20
GILD 160909C00085000 C 09/09/16 85.0 0.92 1.09
GILD 160909C00085500 C 09/09/16 85.5 0.78 0.97
GILD 160909C00086000 C 09/09/16 86.0 0.68 0.82
GILD 160909C00086500 C 09/09/16 86.5 0.58 0.73
GILD 160909C00087000 C 09/09/16 87.0 0.51 0.63
GILD 160909C00087500 C 09/09/16 87.5 0.43 0.56
GILD 160909C00088000 C 09/09/16 88.0 0.33 0.48
GILD 160909C00088500 C 09/09/16 88.5 0.27 0.67
GILD 160909C00089000 C 09/09/16 89.0 0.22 0.53
GILD 160909C00090000 C 09/09/16 90.0 0.13 0.31
GILD 160909C00091000 C 09/09/16 91.0 0.07 0.41
GILD 160909C00092000 C 09/09/16 92.0 0.00 0.50
GILD 160909C00093000 C 09/09/16 93.0 0.00 0.30
GILD 160909C00094000 C 09/09/16 94.0 0.01 0.26
GILD 160909C00095000 C 09/09/16 95.0 0.00 0.47
GILD 160909C00100000 C 09/09/16 100.0 0.00 0.33
GILD 160909C00105000 C 09/09/16 105.0 0.00 0.27
GILD 160909P00065000 P 09/09/16 65.0 0.00 0.65
GILD 160909P00067500 P 09/09/16 67.5 0.00 0.71
GILD 160909P00070000 P 09/09/16 70.0 0.00 0.89
GILD 160909P00072000 P 09/09/16 72.0 0.22 0.41
GILD 160909P00072500 P 09/09/16 72.5 0.27 0.43
GILD 160909P00073000 P 09/09/16 73.0 0.30 0.49
GILD 160909P00073500 P 09/09/16 73.5 0.33 0.52
GILD 160909P00074000 P 09/09/16 74.0 0.42 0.53
GILD 160909P00074500 P 09/09/16 74.5 0.00 0.80
GILD 160909P00075000 P 09/09/16 75.0 0.55 0.62
GILD 160909P00075500 P 09/09/16 75.5 0.60 0.80
GILD 160909P00076000 P 09/09/16 76.0 0.70 0.87
GILD 160909P00076500 P 09/09/16 76.5 0.77 0.95
GILD 160909P00077000 P 09/09/16 77.0 0.89 1.00
GILD 160909P00077500 P 09/09/16 77.5 0.98 1.15
GILD 160909P00078000 P 09/09/16 78.0 1.12 1.28
GILD 160909P00078500 P 09/09/16 78.5 1.25 1.41
GILD 160909P00079000 P 09/09/16 79.0 1.41 1.56
GILD 160909P00079500 P 09/09/16 79.5 1.55 1.74
GILD 160909P00080000 P 09/09/16 80.0 1.76 1.90
GILD 160909P00080500 P 09/09/16 80.5 1.94 2.11
GILD 160909P00081000 P 09/09/16 81.0 2.17 2.32
GILD 160909P00081500 P 09/09/16 81.5 2.39 2.57
GILD 160909P00082000 P 09/09/16 82.0 2.64 2.84
GILD 160909P00082500 P 09/09/16 82.5 2.90 3.30
GILD 160909P00083000 P 09/09/16 83.0 3.15 3.50
GILD 160909P00083500 P 09/09/16 83.5 3.45 3.80
GILD 160909P00084000 P 09/09/16 84.0 3.80 4.10
GILD 160909P00084500 P 09/09/16 84.5 4.15 4.50
GILD 160909P00085000 P 09/09/16 85.0 4.40 4.85
GILD 160909P00085500 P 09/09/16 85.5 4.90 5.25
GILD 160909P00086000 P 09/09/16 86.0 5.25 5.60
GILD 160909P00086500 P 09/09/16 86.5 5.65 6.00
GILD 160909P00087000 P 09/09/16 87.0 6.05 6.45
GILD 160909P00087500 P 09/09/16 87.5 6.30 6.90
GILD 160909P00088000 P 09/09/16 88.0 6.90 7.30
GILD 160909P00088500 P 09/09/16 88.5 7.35 7.75
GILD 160909P00089000 P 09/09/16 89.0 7.65 8.60
GILD 160909P00090000 P 09/09/16 90.0 8.45 9.55
GILD 160909P00091000 P 09/09/16 91.0 8.90 10.95
GILD 160909P00092000 P 09/09/16 92.0 8.95 12.75
GILD 160909P00093000 P 09/09/16 93.0 9.95 13.10
GILD 160909P00094000 P 09/09/16 94.0 10.65 14.70
GILD 160909P00095000 P 09/09/16 95.0 11.65 16.00
GILD 160909P00100000 P 09/09/16 100.0 16.60 20.95
GILD 160909P00105000 P 09/09/16 105.0 21.60 25.90
GILD 160916C00045000 C 09/16/16 45.0 34.50 38.60
GILD 160916C00050000 C 09/16/16 50.0 29.55 33.60
GILD 160916C00055000 C 09/16/16 55.0 25.15 28.70
GILD 160916C00060000 C 09/16/16 60.0 20.00 23.20
GILD 160916C00065000 C 09/16/16 65.0 14.75 17.50
GILD 160916C00070000 C 09/16/16 70.0 11.40 11.65
GILD 160916C00072500 C 09/16/16 72.5 8.65 10.05
GILD 160916C00075000 C 09/16/16 75.0 6.85 7.10
GILD 160916C00077500 C 09/16/16 77.5 4.85 5.05
GILD 160916C00080000 C 09/16/16 80.0 3.20 3.35
GILD 160916C00082500 C 09/16/16 82.5 1.92 2.03
GILD 160916C00085000 C 09/16/16 85.0 1.08 1.16
GILD 160916C00087500 C 09/16/16 87.5 0.56 0.62
GILD 160916C00090000 C 09/16/16 90.0 0.29 0.33
GILD 160916C00092500 C 09/16/16 92.5 0.15 0.19
GILD 160916C00095000 C 09/16/16 95.0 0.08 0.10
GILD 160916C00097500 C 09/16/16 97.5 0.04 0.08
GILD 160916C00100000 C 09/16/16 100.0 0.02 0.06
GILD 160916C00105000 C 09/16/16 105.0 0.01 0.06
GILD 160916C00110000 C 09/16/16 110.0 0.00 0.05
GILD 160916C00115000 C 09/16/16 115.0 0.00 0.05
GILD 160916C00120000 C 09/16/16 120.0 0.00 0.04
GILD 160916C00125000 C 09/16/16 125.0 0.00 0.04
GILD 160916P00045000 P 09/16/16 45.0 0.00 0.01
GILD 160916P00050000 P 09/16/16 50.0 0.01 0.02
GILD 160916P00055000 P 09/16/16 55.0 0.02 0.06
GILD 160916P00060000 P 09/16/16 60.0 0.05 0.13
GILD 160916P00065000 P 09/16/16 65.0 0.11 0.15
GILD 160916P00070000 P 09/16/16 70.0 0.27 0.31
GILD 160916P00072500 P 09/16/16 72.5 0.45 0.50
GILD 160916P00075000 P 09/16/16 75.0 0.77 0.81
GILD 160916P00077500 P 09/16/16 77.5 1.28 1.36
GILD 160916P00080000 P 09/16/16 80.0 2.16 2.23
GILD 160916P00082500 P 09/16/16 82.5 3.40 3.55
GILD 160916P00085000 P 09/16/16 85.0 5.10 5.25
GILD 160916P00087500 P 09/16/16 87.5 7.05 7.30
GILD 160916P00090000 P 09/16/16 90.0 8.70 9.85
GILD 160916P00092500 P 09/16/16 92.5 11.30 12.20
GILD 160916P00095000 P 09/16/16 95.0 13.95 14.45
GILD 160916P00097500 P 09/16/16 97.5 14.85 18.70
GILD 160916P00100000 P 09/16/16 100.0 17.35 20.95
GILD 160916P00105000 P 09/16/16 105.0 21.90 25.90
GILD 160916P00110000 P 09/16/16 110.0 26.90 30.75
GILD 160916P00115000 P 09/16/16 115.0 32.15 34.90
GILD 160916P00120000 P 09/16/16 120.0 37.50 41.20
GILD 160916P00125000 P 09/16/16 125.0 41.75 45.70
GILD 161021C00060000 C 10/21/16 60.0 19.35 23.10
GILD 161021C00065000 C 10/21/16 65.0 15.95 17.30
GILD 161021C00070000 C 10/21/16 70.0 11.70 12.00
GILD 161021C00075000 C 10/21/16 75.0 7.50 7.75
GILD 161021C00077500 C 10/21/16 77.5 5.70 5.90
GILD 161021C00080000 C 10/21/16 80.0 4.15 4.30
GILD 161021C00082500 C 10/21/16 82.5 2.90 3.00
GILD 161021C00085000 C 10/21/16 85.0 1.95 2.02
GILD 161021C00087500 C 10/21/16 87.5 1.26 1.31
GILD 161021C00090000 C 10/21/16 90.0 0.77 0.82
GILD 161021C00092500 C 10/21/16 92.5 0.46 0.51
GILD 161021C00095000 C 10/21/16 95.0 0.28 0.31
GILD 161021C00097500 C 10/21/16 97.5 0.16 0.19
GILD 161021C00100000 C 10/21/16 100.0 0.10 0.17
GILD 161021C00105000 C 10/21/16 105.0 0.02 0.10
GILD 161021P00060000 P 10/21/16 60.0 0.18 0.23
GILD 161021P00065000 P 10/21/16 65.0 0.36 0.42
GILD 161021P00070000 P 10/21/16 70.0 0.74 0.79
GILD 161021P00075000 P 10/21/16 75.0 1.59 1.67
GILD 161021P00077500 P 10/21/16 77.5 2.27 2.37
GILD 161021P00080000 P 10/21/16 80.0 3.20 3.35
GILD 161021P00082500 P 10/21/16 82.5 4.45 4.60
GILD 161021P00085000 P 10/21/16 85.0 6.00 6.15
GILD 161021P00087500 P 10/21/16 87.5 7.75 7.95
GILD 161021P00090000 P 10/21/16 90.0 9.75 10.10
GILD 161021P00092500 P 10/21/16 92.5 11.05 13.15
GILD 161021P00095000 P 10/21/16 95.0 14.05 14.90
GILD 161021P00097500 P 10/21/16 97.5 15.10 18.70
GILD 161021P00100000 P 10/21/16 100.0 17.35 19.85
GILD 161021P00105000 P 10/21/16 105.0 22.45 25.60
GILD 161118C00045000 C 11/18/16 45.0 34.40 38.40
GILD 161118C00047500 C 11/18/16 47.5 31.95 36.00
GILD 161118C00050000 C 11/18/16 50.0 29.45 33.50
GILD 161118C00055000 C 11/18/16 55.0 24.35 28.15
GILD 161118C00060000 C 11/18/16 60.0 19.50 23.45
GILD 161118C00065000 C 11/18/16 65.0 16.05 17.45
GILD 161118C00070000 C 11/18/16 70.0 12.20 12.55
GILD 161118C00072500 C 11/18/16 72.5 10.25 10.50
GILD 161118C00075000 C 11/18/16 75.0 8.40 8.60
GILD 161118C00077500 C 11/18/16 77.5 6.70 6.90
GILD 161118C00080000 C 11/18/16 80.0 5.20 5.40
GILD 161118C00082500 C 11/18/16 82.5 3.95 4.10
GILD 161118C00085000 C 11/18/16 85.0 2.94 3.05
GILD 161118C00087500 C 11/18/16 87.5 2.11 2.17
GILD 161118C00090000 C 11/18/16 90.0 1.48 1.53
GILD 161118C00092500 C 11/18/16 92.5 1.01 1.07
GILD 161118C00095000 C 11/18/16 95.0 0.67 0.73
GILD 161118C00097500 C 11/18/16 97.5 0.45 0.49
GILD 161118C00100000 C 11/18/16 100.0 0.29 0.33
GILD 161118C00105000 C 11/18/16 105.0 0.12 0.16
GILD 161118C00110000 C 11/18/16 110.0 0.06 0.08
GILD 161118C00115000 C 11/18/16 115.0 0.01 0.08
GILD 161118C00120000 C 11/18/16 120.0 0.00 0.06
GILD 161118C00125000 C 11/18/16 125.0 0.00 0.06
GILD 161118C00130000 C 11/18/16 130.0 0.00 0.05
GILD 161118C00135000 C 11/18/16 135.0 0.00 0.05
GILD 161118P00045000 P 11/18/16 45.0 0.09 0.14
GILD 161118P00047500 P 11/18/16 47.5 0.12 0.15
GILD 161118P00050000 P 11/18/16 50.0 0.15 0.18
GILD 161118P00055000 P 11/18/16 55.0 0.25 0.28
GILD 161118P00060000 P 11/18/16 60.0 0.42 0.45
GILD 161118P00065000 P 11/18/16 65.0 0.75 0.77
GILD 161118P00070000 P 11/18/16 70.0 1.35 1.40
GILD 161118P00072500 P 11/18/16 72.5 1.83 1.89
GILD 161118P00075000 P 11/18/16 75.0 2.46 2.54
GILD 161118P00077500 P 11/18/16 77.5 3.25 3.40
GILD 161118P00080000 P 11/18/16 80.0 4.25 4.40
GILD 161118P00082500 P 11/18/16 82.5 5.45 5.60
GILD 161118P00085000 P 11/18/16 85.0 6.90 7.10
GILD 161118P00087500 P 11/18/16 87.5 8.60 8.75
GILD 161118P00090000 P 11/18/16 90.0 10.45 10.65
GILD 161118P00092500 P 11/18/16 92.5 12.45 12.70
GILD 161118P00095000 P 11/18/16 95.0 14.30 14.95
GILD 161118P00097500 P 11/18/16 97.5 16.70 18.05
GILD 161118P00100000 P 11/18/16 100.0 17.85 19.90
GILD 161118P00105000 P 11/18/16 105.0 24.00 24.70
GILD 161118P00110000 P 11/18/16 110.0 27.30 31.10
GILD 161118P00115000 P 11/18/16 115.0 32.45 34.70
GILD 161118P00120000 P 11/18/16 120.0 37.00 41.10
GILD 161118P00125000 P 11/18/16 125.0 41.95 46.10
GILD 161118P00130000 P 11/18/16 130.0 47.00 51.15
GILD 161118P00135000 P 11/18/16 135.0 52.00 56.15
GILD 170120C00042500 C 01/20/17 42.5 36.60 40.85
GILD 170120C00045000 C 01/20/17 45.0 34.15 38.20
GILD 170120C00047500 C 01/20/17 47.5 32.15 35.65
GILD 170120C00050000 C 01/20/17 50.0 31.10 31.70
GILD 170120C00055000 C 01/20/17 55.0 24.40 28.55
GILD 170120C00060000 C 01/20/17 60.0 21.00 23.00
GILD 170120C00065000 C 01/20/17 65.0 16.55 18.30
GILD 170120C00070000 C 01/20/17 70.0 13.05 13.30
GILD 170120C00072500 C 01/20/17 72.5 11.20 11.35
GILD 170120C00075000 C 01/20/17 75.0 9.40 9.55
GILD 170120C00077500 C 01/20/17 77.5 7.75 7.95
GILD 170120C00080000 C 01/20/17 80.0 6.30 6.45
GILD 170120C00082500 C 01/20/17 82.5 5.05 5.20
GILD 170120C00085000 C 01/20/17 85.0 3.95 4.10
GILD 170120C00087500 C 01/20/17 87.5 3.05 3.20
GILD 170120C00090000 C 01/20/17 90.0 2.33 2.42
GILD 170120C00092500 C 01/20/17 92.5 1.66 1.84
GILD 170120C00095000 C 01/20/17 95.0 1.28 1.37
GILD 170120C00097500 C 01/20/17 97.5 0.91 1.04
GILD 170120C00100000 C 01/20/17 100.0 0.73 0.76
GILD 170120C00105000 C 01/20/17 105.0 0.39 0.44
GILD 170120C00110000 C 01/20/17 110.0 0.22 0.25
GILD 170120C00115000 C 01/20/17 115.0 0.13 0.17
GILD 170120C00120000 C 01/20/17 120.0 0.09 0.13
GILD 170120C00125000 C 01/20/17 125.0 0.04 0.12
GILD 170120C00130000 C 01/20/17 130.0 0.03 0.07
GILD 170120C00135000 C 01/20/17 135.0 0.01 0.06
GILD 170120C00140000 C 01/20/17 140.0 0.01 0.03
GILD 170120C00145000 C 01/20/17 145.0 0.01 0.02
GILD 170120C00150000 C 01/20/17 150.0 0.00 0.01
GILD 170120C00155000 C 01/20/17 155.0 0.00 0.05
GILD 170120C00160000 C 01/20/17 160.0 0.00 0.05
GILD 170120C00165000 C 01/20/17 165.0 0.00 0.05
GILD 170120C00170000 C 01/20/17 170.0 0.00 0.05
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.05
GILD 170120C00180000 C 01/20/17 180.0 0.00 0.05
GILD 170120P00042500 P 01/20/17 42.5 0.24 0.33
GILD 170120P00045000 P 01/20/17 45.0 0.30 0.41
GILD 170120P00047500 P 01/20/17 47.5 0.37 0.42
GILD 170120P00050000 P 01/20/17 50.0 0.45 0.51
GILD 170120P00055000 P 01/20/17 55.0 0.65 0.72
GILD 170120P00060000 P 01/20/17 60.0 0.99 1.01
GILD 170120P00065000 P 01/20/17 65.0 1.51 1.58
GILD 170120P00070000 P 01/20/17 70.0 2.38 2.45
GILD 170120P00072500 P 01/20/17 72.5 3.00 3.10
GILD 170120P00075000 P 01/20/17 75.0 3.70 3.80
GILD 170120P00077500 P 01/20/17 77.5 4.55 4.70
GILD 170120P00080000 P 01/20/17 80.0 5.60 5.75
GILD 170120P00082500 P 01/20/17 82.5 6.80 7.00
GILD 170120P00085000 P 01/20/17 85.0 8.25 8.40
GILD 170120P00087500 P 01/20/17 87.5 9.85 10.05
GILD 170120P00090000 P 01/20/17 90.0 11.60 11.80
GILD 170120P00092500 P 01/20/17 92.5 13.55 13.75
GILD 170120P00095000 P 01/20/17 95.0 15.40 15.85
GILD 170120P00097500 P 01/20/17 97.5 17.55 18.00
GILD 170120P00100000 P 01/20/17 100.0 19.80 20.25
GILD 170120P00105000 P 01/20/17 105.0 24.40 24.90
GILD 170120P00110000 P 01/20/17 110.0 28.90 30.00
GILD 170120P00115000 P 01/20/17 115.0 33.70 35.00
GILD 170120P00120000 P 01/20/17 120.0 37.90 40.25
GILD 170120P00125000 P 01/20/17 125.0 42.35 45.55
GILD 170120P00130000 P 01/20/17 130.0 47.10 50.55
GILD 170120P00135000 P 01/20/17 135.0 52.20 55.60
GILD 170120P00140000 P 01/20/17 140.0 57.20 60.55
GILD 170120P00145000 P 01/20/17 145.0 62.05 66.30
GILD 170120P00150000 P 01/20/17 150.0 67.15 71.30
GILD 170120P00155000 P 01/20/17 155.0 72.10 75.40
GILD 170120P00160000 P 01/20/17 160.0 77.05 81.35
GILD 170120P00165000 P 01/20/17 165.0 82.05 84.30
GILD 170120P00170000 P 01/20/17 170.0 87.05 90.60
GILD 170120P00175000 P 01/20/17 175.0 92.05 95.60
GILD 170120P00180000 P 01/20/17 180.0 97.00 99.70
GILD 170217C00042500 C 02/17/17 42.5 36.80 41.00
GILD 170217C00045000 C 02/17/17 45.0 34.35 38.40
GILD 170217C00047500 C 02/17/17 47.5 31.90 35.70
GILD 170217C00050000 C 02/17/17 50.0 29.45 33.55
GILD 170217C00055000 C 02/17/17 55.0 25.50 28.45
GILD 170217C00060000 C 02/17/17 60.0 21.05 23.35
GILD 170217C00065000 C 02/17/17 65.0 17.05 18.90
GILD 170217C00070000 C 02/17/17 70.0 13.20 14.75
GILD 170217C00072500 C 02/17/17 72.5 11.35 12.05
GILD 170217C00075000 C 02/17/17 75.0 9.95 10.20
GILD 170217C00077500 C 02/17/17 77.5 8.35 8.60
GILD 170217C00080000 C 02/17/17 80.0 6.95 7.15
GILD 170217C00082500 C 02/17/17 82.5 5.65 5.85
GILD 170217C00085000 C 02/17/17 85.0 4.55 4.75
GILD 170217C00087500 C 02/17/17 87.5 3.60 3.80
GILD 170217C00090000 C 02/17/17 90.0 2.82 2.97
GILD 170217C00092500 C 02/17/17 92.5 2.19 2.34
GILD 170217C00095000 C 02/17/17 95.0 1.67 1.82
GILD 170217C00097500 C 02/17/17 97.5 1.27 1.35
GILD 170217C00100000 C 02/17/17 100.0 0.95 1.06
GILD 170217C00105000 C 02/17/17 105.0 0.53 0.64
GILD 170217C00110000 C 02/17/17 110.0 0.29 0.39
GILD 170217C00115000 C 02/17/17 115.0 0.17 0.22
GILD 170217C00120000 C 02/17/17 120.0 0.10 0.15
GILD 170217C00125000 C 02/17/17 125.0 0.05 0.16
GILD 170217P00042500 P 02/17/17 42.5 0.32 0.36
GILD 170217P00045000 P 02/17/17 45.0 0.38 0.43
GILD 170217P00047500 P 02/17/17 47.5 0.47 0.52
GILD 170217P00050000 P 02/17/17 50.0 0.57 0.69
GILD 170217P00055000 P 02/17/17 55.0 0.83 0.88
GILD 170217P00060000 P 02/17/17 60.0 1.24 1.27
GILD 170217P00065000 P 02/17/17 65.0 1.89 1.98
GILD 170217P00070000 P 02/17/17 70.0 2.85 2.97
GILD 170217P00072500 P 02/17/17 72.5 3.45 3.65
GILD 170217P00075000 P 02/17/17 75.0 4.25 4.40
GILD 170217P00077500 P 02/17/17 77.5 5.15 5.35
GILD 170217P00080000 P 02/17/17 80.0 6.20 6.40
GILD 170217P00082500 P 02/17/17 82.5 7.40 7.65
GILD 170217P00085000 P 02/17/17 85.0 8.80 9.05
GILD 170217P00087500 P 02/17/17 87.5 10.35 10.60
GILD 170217P00090000 P 02/17/17 90.0 12.05 12.30
GILD 170217P00092500 P 02/17/17 92.5 13.90 14.15
GILD 170217P00095000 P 02/17/17 95.0 15.70 16.10
GILD 170217P00097500 P 02/17/17 97.5 17.60 18.95
GILD 170217P00100000 P 02/17/17 100.0 19.85 21.00
GILD 170217P00105000 P 02/17/17 105.0 24.30 25.80
GILD 170217P00110000 P 02/17/17 110.0 28.35 30.65
GILD 170217P00115000 P 02/17/17 115.0 32.75 35.00
GILD 170217P00120000 P 02/17/17 120.0 37.80 41.35
GILD 170217P00125000 P 02/17/17 125.0 42.30 46.35
GILD 180119C00040000 C 01/19/18 40.0 39.25 43.80
GILD 180119C00042500 C 01/19/18 42.5 36.90 41.50
GILD 180119C00045000 C 01/19/18 45.0 35.55 38.60
GILD 180119C00047500 C 01/19/18 47.5 33.35 36.15
GILD 180119C00050000 C 01/19/18 50.0 31.90 33.90
GILD 180119C00055000 C 01/19/18 55.0 27.30 28.30
GILD 180119C00060000 C 01/19/18 60.0 24.00 24.45
GILD 180119C00065000 C 01/19/18 65.0 19.90 20.55
GILD 180119C00070000 C 01/19/18 70.0 16.80 17.15
GILD 180119C00072500 C 01/19/18 72.5 15.20 15.60
GILD 180119C00075000 C 01/19/18 75.0 13.75 14.05
GILD 180119C00077500 C 01/19/18 77.5 12.35 12.65
GILD 180119C00080000 C 01/19/18 80.0 11.20 11.35
GILD 180119C00082500 C 01/19/18 82.5 9.85 10.15
GILD 180119C00085000 C 01/19/18 85.0 8.75 9.00
GILD 180119C00087500 C 01/19/18 87.5 7.70 7.95
GILD 180119C00090000 C 01/19/18 90.0 6.80 7.05
GILD 180119C00092500 C 01/19/18 92.5 5.90 6.20
GILD 180119C00095000 C 01/19/18 95.0 5.15 5.40
GILD 180119C00097500 C 01/19/18 97.5 4.45 4.75
GILD 180119C00100000 C 01/19/18 100.0 3.90 4.15
GILD 180119C00105000 C 01/19/18 105.0 2.89 3.10
GILD 180119C00110000 C 01/19/18 110.0 2.20 2.33
GILD 180119C00115000 C 01/19/18 115.0 1.58 1.73
GILD 180119C00120000 C 01/19/18 120.0 1.17 1.27
GILD 180119C00125000 C 01/19/18 125.0 0.84 0.95
GILD 180119C00130000 C 01/19/18 130.0 0.59 0.72
GILD 180119C00135000 C 01/19/18 135.0 0.43 0.56
GILD 180119C00140000 C 01/19/18 140.0 0.32 0.43
GILD 180119C00145000 C 01/19/18 145.0 0.23 0.35
GILD 180119C00150000 C 01/19/18 150.0 0.17 0.29
GILD 180119C00155000 C 01/19/18 155.0 0.12 0.26
GILD 180119C00160000 C 01/19/18 160.0 0.12 0.23
GILD 180119P00040000 P 01/19/18 40.0 1.28 1.40
GILD 180119P00042500 P 01/19/18 42.5 1.53 1.63
GILD 180119P00045000 P 01/19/18 45.0 1.75 1.89
GILD 180119P00047500 P 01/19/18 47.5 2.04 2.18
GILD 180119P00050000 P 01/19/18 50.0 2.36 2.51
GILD 180119P00055000 P 01/19/18 55.0 3.15 3.35
GILD 180119P00060000 P 01/19/18 60.0 4.15 4.40
GILD 180119P00065000 P 01/19/18 65.0 5.45 5.70
GILD 180119P00070000 P 01/19/18 70.0 7.00 7.20
GILD 180119P00072500 P 01/19/18 72.5 7.90 8.15
GILD 180119P00075000 P 01/19/18 75.0 8.90 9.15
GILD 180119P00077500 P 01/19/18 77.5 9.95 10.25
GILD 180119P00080000 P 01/19/18 80.0 11.10 11.45
GILD 180119P00082500 P 01/19/18 82.5 12.40 12.75
GILD 180119P00085000 P 01/19/18 85.0 13.75 14.10
GILD 180119P00087500 P 01/19/18 87.5 15.30 15.55
GILD 180119P00090000 P 01/19/18 90.0 16.75 17.15
GILD 180119P00092500 P 01/19/18 92.5 18.40 18.85
GILD 180119P00095000 P 01/19/18 95.0 20.10 20.50
GILD 180119P00097500 P 01/19/18 97.5 21.90 22.30
GILD 180119P00100000 P 01/19/18 100.0 23.80 24.25
GILD 180119P00105000 P 01/19/18 105.0 27.75 28.20
GILD 180119P00110000 P 01/19/18 110.0 31.70 32.60
GILD 180119P00115000 P 01/19/18 115.0 36.10 37.05
GILD 180119P00120000 P 01/19/18 120.0 40.60 41.60
GILD 180119P00125000 P 01/19/18 125.0 43.90 47.05
GILD 180119P00130000 P 01/19/18 130.0 48.15 52.50
GILD 180119P00135000 P 01/19/18 135.0 53.00 57.40
GILD 180119P00140000 P 01/19/18 140.0 57.95 62.20
GILD 180119P00145000 P 01/19/18 145.0 62.85 67.00
GILD 180119P00150000 P 01/19/18 150.0 67.80 72.00
GILD 180119P00155000 P 01/19/18 155.0 72.75 76.80
GILD 180119P00160000 P 01/19/18 160.0 77.70 81.60

OPRA data is delayed 15 minutes.