Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2017-07-07)Premium Content

Gilead Sciences Inc (GILD)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 170825C00035000 C 08/25/17 35.0 35.50 39.25
GILD 170825C00040000 C 08/25/17 40.0 30.35 34.25
GILD 170825C00045000 C 08/25/17 45.0 25.50 29.15
GILD 170825C00050000 C 08/25/17 50.0 20.55 24.25
GILD 170825C00055000 C 08/25/17 55.0 15.90 18.40
GILD 170825C00060000 C 08/25/17 60.0 10.90 14.10
GILD 170825C00061500 C 08/25/17 61.5 9.55 12.40
GILD 170825C00062000 C 08/25/17 62.0 8.70 12.05
GILD 170825C00062500 C 08/25/17 62.5 8.40 11.40
GILD 170825C00063000 C 08/25/17 63.0 7.90 10.90
GILD 170825C00063500 C 08/25/17 63.5 7.60 10.40
GILD 170825C00064000 C 08/25/17 64.0 7.20 9.95
GILD 170825C00064500 C 08/25/17 64.5 6.70 9.40
GILD 170825C00065000 C 08/25/17 65.0 6.00 8.40
GILD 170825C00065500 C 08/25/17 65.5 5.30 7.90
GILD 170825C00066000 C 08/25/17 66.0 5.75 6.70
GILD 170825C00066500 C 08/25/17 66.5 4.35 7.45
GILD 170825C00067000 C 08/25/17 67.0 4.20 6.90
GILD 170825C00067500 C 08/25/17 67.5 4.30 4.75
GILD 170825C00068000 C 08/25/17 68.0 3.85 4.25
GILD 170825C00068500 C 08/25/17 68.5 3.30 3.75
GILD 170825C00069000 C 08/25/17 69.0 2.96 3.30
GILD 170825C00069500 C 08/25/17 69.5 2.61 2.91
GILD 170825C00070000 C 08/25/17 70.0 2.17 2.32
GILD 170825C00070500 C 08/25/17 70.5 1.76 1.96
GILD 170825C00071000 C 08/25/17 71.0 1.35 1.54
GILD 170825C00071500 C 08/25/17 71.5 1.00 1.10
GILD 170825C00072000 C 08/25/17 72.0 0.69 0.79
GILD 170825C00072500 C 08/25/17 72.5 0.45 0.52
GILD 170825C00073000 C 08/25/17 73.0 0.28 0.35
GILD 170825C00073500 C 08/25/17 73.5 0.17 0.25
GILD 170825C00074000 C 08/25/17 74.0 0.10 0.16
GILD 170825C00074500 C 08/25/17 74.5 0.08 0.10
GILD 170825C00075000 C 08/25/17 75.0 0.03 0.09
GILD 170825C00075500 C 08/25/17 75.5 0.02 0.06
GILD 170825C00076000 C 08/25/17 76.0 0.01 0.04
GILD 170825C00076500 C 08/25/17 76.5 0.00 0.04
GILD 170825C00077000 C 08/25/17 77.0 0.00 0.04
GILD 170825C00077500 C 08/25/17 77.5 0.00 0.03
GILD 170825C00078000 C 08/25/17 78.0 0.00 0.03
GILD 170825C00079000 C 08/25/17 79.0 0.00 0.03
GILD 170825C00080000 C 08/25/17 80.0 0.00 0.03
GILD 170825C00081000 C 08/25/17 81.0 0.00 0.02
GILD 170825C00082000 C 08/25/17 82.0 0.00 0.02
GILD 170825C00082500 C 08/25/17 82.5 0.00 0.02
GILD 170825C00083000 C 08/25/17 83.0 0.00 0.02
GILD 170825C00084000 C 08/25/17 84.0 0.00 0.02
GILD 170825C00085000 C 08/25/17 85.0 0.00 0.02
GILD 170825C00090000 C 08/25/17 90.0 0.00 0.02
GILD 170825C00095000 C 08/25/17 95.0 0.00 0.02
GILD 170825C00100000 C 08/25/17 100.0 0.00 0.02
GILD 170825C00105000 C 08/25/17 105.0 0.00 0.02
GILD 170825P00035000 P 08/25/17 35.0 0.00 0.02
GILD 170825P00040000 P 08/25/17 40.0 0.00 0.02
GILD 170825P00045000 P 08/25/17 45.0 0.00 0.02
GILD 170825P00050000 P 08/25/17 50.0 0.00 0.02
GILD 170825P00055000 P 08/25/17 55.0 0.00 0.02
GILD 170825P00060000 P 08/25/17 60.0 0.00 0.04
GILD 170825P00061500 P 08/25/17 61.5 0.00 0.12
GILD 170825P00062000 P 08/25/17 62.0 0.00 0.11
GILD 170825P00062500 P 08/25/17 62.5 0.00 0.12
GILD 170825P00063000 P 08/25/17 63.0 0.00 0.12
GILD 170825P00063500 P 08/25/17 63.5 0.00 0.12
GILD 170825P00064000 P 08/25/17 64.0 0.00 0.19
GILD 170825P00064500 P 08/25/17 64.5 0.00 0.11
GILD 170825P00065000 P 08/25/17 65.0 0.00 0.04
GILD 170825P00065500 P 08/25/17 65.5 0.00 0.04
GILD 170825P00066000 P 08/25/17 66.0 0.00 0.04
GILD 170825P00066500 P 08/25/17 66.5 0.01 0.05
GILD 170825P00067000 P 08/25/17 67.0 0.01 0.05
GILD 170825P00067500 P 08/25/17 67.5 0.02 0.06
GILD 170825P00068000 P 08/25/17 68.0 0.02 0.07
GILD 170825P00068500 P 08/25/17 68.5 0.04 0.08
GILD 170825P00069000 P 08/25/17 69.0 0.05 0.09
GILD 170825P00069500 P 08/25/17 69.5 0.08 0.12
GILD 170825P00070000 P 08/25/17 70.0 0.12 0.16
GILD 170825P00070500 P 08/25/17 70.5 0.18 0.21
GILD 170825P00071000 P 08/25/17 71.0 0.26 0.33
GILD 170825P00071500 P 08/25/17 71.5 0.39 0.46
GILD 170825P00072000 P 08/25/17 72.0 0.57 0.65
GILD 170825P00072500 P 08/25/17 72.5 0.82 0.92
GILD 170825P00073000 P 08/25/17 73.0 1.14 1.28
GILD 170825P00073500 P 08/25/17 73.5 1.45 1.67
GILD 170825P00074000 P 08/25/17 74.0 1.88 2.12
GILD 170825P00074500 P 08/25/17 74.5 2.31 2.51
GILD 170825P00075000 P 08/25/17 75.0 2.83 2.98
GILD 170825P00075500 P 08/25/17 75.5 3.35 3.65
GILD 170825P00076000 P 08/25/17 76.0 3.80 4.15
GILD 170825P00076500 P 08/25/17 76.5 4.30 4.65
GILD 170825P00077000 P 08/25/17 77.0 4.80 5.15
GILD 170825P00077500 P 08/25/17 77.5 3.75 6.10
GILD 170825P00078000 P 08/25/17 78.0 4.50 7.00
GILD 170825P00079000 P 08/25/17 79.0 5.25 8.25
GILD 170825P00080000 P 08/25/17 80.0 6.30 8.45
GILD 170825P00081000 P 08/25/17 81.0 7.25 10.05
GILD 170825P00082000 P 08/25/17 82.0 8.20 11.50
GILD 170825P00082500 P 08/25/17 82.5 8.95 12.00
GILD 170825P00083000 P 08/25/17 83.0 9.20 12.50
GILD 170825P00084000 P 08/25/17 84.0 10.85 13.40
GILD 170825P00085000 P 08/25/17 85.0 11.25 14.50
GILD 170825P00090000 P 08/25/17 90.0 16.55 19.05
GILD 170825P00095000 P 08/25/17 95.0 21.80 24.45
GILD 170825P00100000 P 08/25/17 100.0 26.50 29.30
GILD 170825P00105000 P 08/25/17 105.0 31.40 34.15
GILD 170901C00035000 C 09/01/17 35.0 35.95 39.60
GILD 170901C00040000 C 09/01/17 40.0 30.60 34.55
GILD 170901C00045000 C 09/01/17 45.0 25.90 29.60
GILD 170901C00050000 C 09/01/17 50.0 20.65 24.60
GILD 170901C00055000 C 09/01/17 55.0 15.70 19.60
GILD 170901C00060000 C 09/01/17 60.0 10.65 14.50
GILD 170901C00063000 C 09/01/17 63.0 7.75 11.60
GILD 170901C00063500 C 09/01/17 63.5 7.25 11.20
GILD 170901C00064000 C 09/01/17 64.0 6.65 10.60
GILD 170901C00064500 C 09/01/17 64.5 6.35 10.20
GILD 170901C00065000 C 09/01/17 65.0 5.80 9.60
GILD 170901C00065500 C 09/01/17 65.5 5.75 9.15
GILD 170901C00066000 C 09/01/17 66.0 4.90 8.60
GILD 170901C00066500 C 09/01/17 66.5 4.70 7.50
GILD 170901C00067000 C 09/01/17 67.0 3.85 6.85
GILD 170901C00067500 C 09/01/17 67.5 3.35 6.30
GILD 170901C00068000 C 09/01/17 68.0 2.88 4.65
GILD 170901C00068500 C 09/01/17 68.5 3.60 4.55
GILD 170901C00069000 C 09/01/17 69.0 3.25 3.95
GILD 170901C00069500 C 09/01/17 69.5 2.45 3.05
GILD 170901C00070000 C 09/01/17 70.0 2.39 2.62
GILD 170901C00070500 C 09/01/17 70.5 1.95 2.31
GILD 170901C00071000 C 09/01/17 71.0 1.59 1.93
GILD 170901C00071500 C 09/01/17 71.5 1.29 1.61
GILD 170901C00072000 C 09/01/17 72.0 0.98 1.11
GILD 170901C00072500 C 09/01/17 72.5 0.74 0.87
GILD 170901C00073000 C 09/01/17 73.0 0.55 0.64
GILD 170901C00073500 C 09/01/17 73.5 0.39 0.49
GILD 170901C00074000 C 09/01/17 74.0 0.30 0.37
GILD 170901C00074500 C 09/01/17 74.5 0.20 0.29
GILD 170901C00075000 C 09/01/17 75.0 0.14 0.24
GILD 170901C00075500 C 09/01/17 75.5 0.10 0.20
GILD 170901C00076000 C 09/01/17 76.0 0.05 0.17
GILD 170901C00076500 C 09/01/17 76.5 0.02 0.13
GILD 170901C00077000 C 09/01/17 77.0 0.03 0.07
GILD 170901C00078000 C 09/01/17 78.0 0.01 0.10
GILD 170901C00078500 C 09/01/17 78.5 0.00 0.09
GILD 170901C00079000 C 09/01/17 79.0 0.00 0.21
GILD 170901C00080000 C 09/01/17 80.0 0.00 0.08
GILD 170901C00081000 C 09/01/17 81.0 0.00 0.04
GILD 170901C00082000 C 09/01/17 82.0 0.00 0.06
GILD 170901C00082500 C 09/01/17 82.5 0.00 0.03
GILD 170901C00085000 C 09/01/17 85.0 0.00 0.08
GILD 170901C00090000 C 09/01/17 90.0 0.00 0.02
GILD 170901C00095000 C 09/01/17 95.0 0.00 0.05
GILD 170901C00100000 C 09/01/17 100.0 0.00 0.02
GILD 170901C00105000 C 09/01/17 105.0 0.00 0.02
GILD 170901P00035000 P 09/01/17 35.0 0.00 0.02
GILD 170901P00040000 P 09/01/17 40.0 0.00 0.02
GILD 170901P00045000 P 09/01/17 45.0 0.00 0.02
GILD 170901P00050000 P 09/01/17 50.0 0.00 0.03
GILD 170901P00055000 P 09/01/17 55.0 0.00 0.04
GILD 170901P00060000 P 09/01/17 60.0 0.01 0.06
GILD 170901P00063000 P 09/01/17 63.0 0.01 0.11
GILD 170901P00063500 P 09/01/17 63.5 0.00 0.21
GILD 170901P00064000 P 09/01/17 64.0 0.02 0.22
GILD 170901P00064500 P 09/01/17 64.5 0.02 0.18
GILD 170901P00065000 P 09/01/17 65.0 0.02 0.11
GILD 170901P00065500 P 09/01/17 65.5 0.03 0.13
GILD 170901P00066000 P 09/01/17 66.0 0.02 0.18
GILD 170901P00066500 P 09/01/17 66.5 0.05 0.18
GILD 170901P00067000 P 09/01/17 67.0 0.06 0.14
GILD 170901P00067500 P 09/01/17 67.5 0.03 0.16
GILD 170901P00068000 P 09/01/17 68.0 0.10 0.16
GILD 170901P00068500 P 09/01/17 68.5 0.04 0.21
GILD 170901P00069000 P 09/01/17 69.0 0.03 0.25
GILD 170901P00069500 P 09/01/17 69.5 0.11 0.32
GILD 170901P00070000 P 09/01/17 70.0 0.28 0.38
GILD 170901P00070500 P 09/01/17 70.5 0.37 0.48
GILD 170901P00071000 P 09/01/17 71.0 0.48 0.62
GILD 170901P00071500 P 09/01/17 71.5 0.63 0.79
GILD 170901P00072000 P 09/01/17 72.0 0.81 0.94
GILD 170901P00072500 P 09/01/17 72.5 1.07 1.21
GILD 170901P00073000 P 09/01/17 73.0 1.38 1.76
GILD 170901P00073500 P 09/01/17 73.5 1.49 1.91
GILD 170901P00074000 P 09/01/17 74.0 2.04 2.27
GILD 170901P00074500 P 09/01/17 74.5 2.25 2.98
GILD 170901P00075000 P 09/01/17 75.0 2.73 3.50
GILD 170901P00075500 P 09/01/17 75.5 2.87 3.95
GILD 170901P00076000 P 09/01/17 76.0 3.35 4.40
GILD 170901P00076500 P 09/01/17 76.5 2.99 6.00
GILD 170901P00077000 P 09/01/17 77.0 3.25 5.70
GILD 170901P00078000 P 09/01/17 78.0 4.30 7.05
GILD 170901P00078500 P 09/01/17 78.5 5.05 7.60
GILD 170901P00079000 P 09/01/17 79.0 5.25 8.10
GILD 170901P00080000 P 09/01/17 80.0 6.15 9.10
GILD 170901P00081000 P 09/01/17 81.0 7.15 10.30
GILD 170901P00082000 P 09/01/17 82.0 8.15 11.15
GILD 170901P00082500 P 09/01/17 82.5 8.90 11.65
GILD 170901P00085000 P 09/01/17 85.0 11.20 14.50
GILD 170901P00090000 P 09/01/17 90.0 16.10 19.30
GILD 170901P00095000 P 09/01/17 95.0 21.55 24.50
GILD 170901P00100000 P 09/01/17 100.0 26.40 29.25
GILD 170901P00105000 P 09/01/17 105.0 31.00 34.50
GILD 170908C00060000 C 09/08/17 60.0 10.75 14.60
GILD 170908C00065000 C 09/08/17 65.0 5.70 9.45
GILD 170908C00067000 C 09/08/17 67.0 3.85 6.80
GILD 170908C00067500 C 09/08/17 67.5 4.30 5.70
GILD 170908C00068000 C 09/08/17 68.0 4.25 5.00
GILD 170908C00068500 C 09/08/17 68.5 3.75 4.20
GILD 170908C00069000 C 09/08/17 69.0 3.30 3.75
GILD 170908C00069500 C 09/08/17 69.5 2.74 3.60
GILD 170908C00070000 C 09/08/17 70.0 2.44 2.81
GILD 170908C00070500 C 09/08/17 70.5 2.07 2.44
GILD 170908C00071000 C 09/08/17 71.0 1.81 2.09
GILD 170908C00071500 C 09/08/17 71.5 1.49 1.76
GILD 170908C00072000 C 09/08/17 72.0 1.18 1.48
GILD 170908C00072500 C 09/08/17 72.5 0.95 1.23
GILD 170908C00073000 C 09/08/17 73.0 0.72 1.00
GILD 170908C00073500 C 09/08/17 73.5 0.52 0.79
GILD 170908C00074000 C 09/08/17 74.0 0.42 0.62
GILD 170908C00074500 C 09/08/17 74.5 0.06 0.49
GILD 170908C00075000 C 09/08/17 75.0 0.04 0.38
GILD 170908C00075500 C 09/08/17 75.5 0.14 0.28
GILD 170908C00076000 C 09/08/17 76.0 0.05 0.23
GILD 170908C00076500 C 09/08/17 76.5 0.02 0.27
GILD 170908C00077000 C 09/08/17 77.0 0.06 0.30
GILD 170908C00077500 C 09/08/17 77.5 0.03 0.11
GILD 170908C00078000 C 09/08/17 78.0 0.03 0.13
GILD 170908C00078500 C 09/08/17 78.5 0.01 0.12
GILD 170908C00079000 C 09/08/17 79.0 0.01 0.05
GILD 170908C00079500 C 09/08/17 79.5 0.00 0.12
GILD 170908C00080000 C 09/08/17 80.0 0.00 0.06
GILD 170908C00080500 C 09/08/17 80.5 0.00 0.11
GILD 170908C00081000 C 09/08/17 81.0 0.00 0.11
GILD 170908C00082000 C 09/08/17 82.0 0.00 0.08
GILD 170908C00082500 C 09/08/17 82.5 0.00 0.04
GILD 170908C00085000 C 09/08/17 85.0 0.00 0.04
GILD 170908P00060000 P 09/08/17 60.0 0.01 0.07
GILD 170908P00065000 P 09/08/17 65.0 0.05 0.14
GILD 170908P00067000 P 09/08/17 67.0 0.09 0.19
GILD 170908P00067500 P 09/08/17 67.5 0.10 0.22
GILD 170908P00068000 P 09/08/17 68.0 0.03 0.26
GILD 170908P00068500 P 09/08/17 68.5 0.03 0.30
GILD 170908P00069000 P 09/08/17 69.0 0.13 0.36
GILD 170908P00069500 P 09/08/17 69.5 0.27 0.44
GILD 170908P00070000 P 09/08/17 70.0 0.38 0.53
GILD 170908P00070500 P 09/08/17 70.5 0.51 0.65
GILD 170908P00071000 P 09/08/17 71.0 0.58 0.82
GILD 170908P00071500 P 09/08/17 71.5 0.73 1.09
GILD 170908P00072000 P 09/08/17 72.0 0.99 1.27
GILD 170908P00072500 P 09/08/17 72.5 1.22 1.46
GILD 170908P00073000 P 09/08/17 73.0 1.47 1.73
GILD 170908P00073500 P 09/08/17 73.5 1.82 2.09
GILD 170908P00074000 P 09/08/17 74.0 1.99 2.45
GILD 170908P00074500 P 09/08/17 74.5 2.45 2.97
GILD 170908P00075000 P 09/08/17 75.0 2.91 3.35
GILD 170908P00075500 P 09/08/17 75.5 2.99 3.65
GILD 170908P00076000 P 09/08/17 76.0 3.45 4.20
GILD 170908P00076500 P 09/08/17 76.5 4.10 4.75
GILD 170908P00077000 P 09/08/17 77.0 4.35 5.40
GILD 170908P00077500 P 09/08/17 77.5 3.75 6.70
GILD 170908P00078000 P 09/08/17 78.0 4.25 7.10
GILD 170908P00078500 P 09/08/17 78.5 4.75 7.60
GILD 170908P00079000 P 09/08/17 79.0 5.50 8.15
GILD 170908P00079500 P 09/08/17 79.5 5.75 8.65
GILD 170908P00080000 P 09/08/17 80.0 6.15 9.70
GILD 170908P00080500 P 09/08/17 80.5 6.95 9.65
GILD 170908P00081000 P 09/08/17 81.0 7.15 10.55
GILD 170908P00082000 P 09/08/17 82.0 8.20 11.55
GILD 170908P00082500 P 09/08/17 82.5 8.75 11.55
GILD 170908P00085000 P 09/08/17 85.0 11.20 14.50
GILD 170915C00035000 C 09/15/17 35.0 36.45 38.90
GILD 170915C00037500 C 09/15/17 37.5 33.40 36.70
GILD 170915C00040000 C 09/15/17 40.0 30.95 33.70
GILD 170915C00042500 C 09/15/17 42.5 28.70 31.55
GILD 170915C00045000 C 09/15/17 45.0 26.05 28.70
GILD 170915C00047500 C 09/15/17 47.5 23.50 26.55
GILD 170915C00050000 C 09/15/17 50.0 21.25 24.00
GILD 170915C00055000 C 09/15/17 55.0 16.10 19.10
GILD 170915C00057500 C 09/15/17 57.5 13.80 16.60
GILD 170915C00060000 C 09/15/17 60.0 11.70 13.95
GILD 170915C00062500 C 09/15/17 62.5 9.00 11.85
GILD 170915C00065000 C 09/15/17 65.0 6.60 8.90
GILD 170915C00067500 C 09/15/17 67.5 4.90 5.00
GILD 170915C00070000 C 09/15/17 70.0 2.66 3.15
GILD 170915C00072500 C 09/15/17 72.5 1.14 1.35
GILD 170915C00075000 C 09/15/17 75.0 0.40 0.46
GILD 170915C00077500 C 09/15/17 77.5 0.15 0.18
GILD 170915C00080000 C 09/15/17 80.0 0.05 0.09
GILD 170915C00082500 C 09/15/17 82.5 0.00 0.05
GILD 170915C00085000 C 09/15/17 85.0 0.00 0.04
GILD 170915C00090000 C 09/15/17 90.0 0.00 0.06
GILD 170915C00095000 C 09/15/17 95.0 0.00 0.03
GILD 170915C00100000 C 09/15/17 100.0 0.00 0.03
GILD 170915C00105000 C 09/15/17 105.0 0.00 0.02
GILD 170915P00035000 P 09/15/17 35.0 0.00 0.02
GILD 170915P00037500 P 09/15/17 37.5 0.00 0.02
GILD 170915P00040000 P 09/15/17 40.0 0.00 0.02
GILD 170915P00042500 P 09/15/17 42.5 0.00 0.03
GILD 170915P00045000 P 09/15/17 45.0 0.00 0.05
GILD 170915P00047500 P 09/15/17 47.5 0.00 0.08
GILD 170915P00050000 P 09/15/17 50.0 0.01 0.03
GILD 170915P00055000 P 09/15/17 55.0 0.01 0.04
GILD 170915P00057500 P 09/15/17 57.5 0.02 0.05
GILD 170915P00060000 P 09/15/17 60.0 0.04 0.12
GILD 170915P00062500 P 09/15/17 62.5 0.08 0.14
GILD 170915P00065000 P 09/15/17 65.0 0.16 0.20
GILD 170915P00067500 P 09/15/17 67.5 0.32 0.38
GILD 170915P00070000 P 09/15/17 70.0 0.76 0.80
GILD 170915P00072500 P 09/15/17 72.5 1.80 2.00
GILD 170915P00075000 P 09/15/17 75.0 3.60 4.00
GILD 170915P00077500 P 09/15/17 77.5 5.30 6.05
GILD 170915P00080000 P 09/15/17 80.0 8.15 8.55
GILD 170915P00082500 P 09/15/17 82.5 9.45 12.15
GILD 170915P00085000 P 09/15/17 85.0 12.35 14.95
GILD 170915P00090000 P 09/15/17 90.0 16.95 19.90
GILD 170915P00095000 P 09/15/17 95.0 21.80 24.95
GILD 170915P00100000 P 09/15/17 100.0 26.80 29.70
GILD 170915P00105000 P 09/15/17 105.0 31.80 34.90
GILD 170922C00060000 C 09/22/17 60.0 11.05 14.60
GILD 170922C00065000 C 09/22/17 65.0 5.85 9.60
GILD 170922C00066500 C 09/22/17 66.5 5.70 6.70
GILD 170922C00067000 C 09/22/17 67.0 4.95 6.20
GILD 170922C00067500 C 09/22/17 67.5 4.40 5.45
GILD 170922C00068500 C 09/22/17 68.5 3.90 4.35
GILD 170922C00069000 C 09/22/17 69.0 3.35 4.15
GILD 170922C00069500 C 09/22/17 69.5 2.97 3.45
GILD 170922C00070000 C 09/22/17 70.0 2.66 3.05
GILD 170922C00070500 C 09/22/17 70.5 2.41 2.76
GILD 170922C00071000 C 09/22/17 71.0 2.06 2.34
GILD 170922C00071500 C 09/22/17 71.5 1.72 2.03
GILD 170922C00072000 C 09/22/17 72.0 1.37 1.76
GILD 170922C00072500 C 09/22/17 72.5 1.20 1.51
GILD 170922C00073000 C 09/22/17 73.0 0.90 1.30
GILD 170922C00073500 C 09/22/17 73.5 0.83 1.10
GILD 170922C00074000 C 09/22/17 74.0 0.66 0.93
GILD 170922C00074500 C 09/22/17 74.5 0.45 0.77
GILD 170922C00075000 C 09/22/17 75.0 0.32 0.63
GILD 170922C00075500 C 09/22/17 75.5 0.20 0.51
GILD 170922C00076000 C 09/22/17 76.0 0.24 0.42
GILD 170922C00076500 C 09/22/17 76.5 0.14 0.38
GILD 170922C00077000 C 09/22/17 77.0 0.13 0.35
GILD 170922C00077500 C 09/22/17 77.5 0.07 0.25
GILD 170922C00078000 C 09/22/17 78.0 0.07 0.21
GILD 170922C00078500 C 09/22/17 78.5 0.04 0.23
GILD 170922C00079000 C 09/22/17 79.0 0.03 0.16
GILD 170922C00079500 C 09/22/17 79.5 0.02 0.14
GILD 170922C00080000 C 09/22/17 80.0 0.05 0.17
GILD 170922C00080500 C 09/22/17 80.5 0.05 0.23
GILD 170922C00081000 C 09/22/17 81.0 0.04 0.20
GILD 170922C00081500 C 09/22/17 81.5 0.03 0.20
GILD 170922C00082000 C 09/22/17 82.0 0.01 0.14
GILD 170922C00082500 C 09/22/17 82.5 0.02 0.12
GILD 170922C00085000 C 09/22/17 85.0 0.00 0.11
GILD 170922P00060000 P 09/22/17 60.0 0.01 0.14
GILD 170922P00065000 P 09/22/17 65.0 0.12 0.26
GILD 170922P00066500 P 09/22/17 66.5 0.16 0.37
GILD 170922P00067000 P 09/22/17 67.0 0.28 0.42
GILD 170922P00067500 P 09/22/17 67.5 0.28 0.47
GILD 170922P00068500 P 09/22/17 68.5 0.50 0.70
GILD 170922P00069000 P 09/22/17 69.0 0.51 0.76
GILD 170922P00069500 P 09/22/17 69.5 0.62 0.95
GILD 170922P00070000 P 09/22/17 70.0 0.80 1.08
GILD 170922P00070500 P 09/22/17 70.5 0.92 1.19
GILD 170922P00071000 P 09/22/17 71.0 1.11 1.39
GILD 170922P00071500 P 09/22/17 71.5 1.26 1.61
GILD 170922P00072000 P 09/22/17 72.0 1.59 1.86
GILD 170922P00072500 P 09/22/17 72.5 1.83 2.14
GILD 170922P00073000 P 09/22/17 73.0 2.21 2.48
GILD 170922P00073500 P 09/22/17 73.5 2.43 2.83
GILD 170922P00074000 P 09/22/17 74.0 2.75 3.15
GILD 170922P00074500 P 09/22/17 74.5 2.86 3.55
GILD 170922P00075000 P 09/22/17 75.0 3.50 4.15
GILD 170922P00075500 P 09/22/17 75.5 4.00 4.35
GILD 170922P00076000 P 09/22/17 76.0 4.15 4.85
GILD 170922P00076500 P 09/22/17 76.5 4.85 5.55
GILD 170922P00077000 P 09/22/17 77.0 4.95 6.00
GILD 170922P00077500 P 09/22/17 77.5 5.45 6.15
GILD 170922P00078000 P 09/22/17 78.0 5.95 6.80
GILD 170922P00078500 P 09/22/17 78.5 6.25 7.30
GILD 170922P00079000 P 09/22/17 79.0 6.05 7.70
GILD 170922P00079500 P 09/22/17 79.5 6.20 9.75
GILD 170922P00080000 P 09/22/17 80.0 6.95 10.10
GILD 170922P00080500 P 09/22/17 80.5 7.20 10.10
GILD 170922P00081000 P 09/22/17 81.0 7.75 11.10
GILD 170922P00081500 P 09/22/17 81.5 8.15 11.70
GILD 170922P00082000 P 09/22/17 82.0 9.15 11.60
GILD 170922P00082500 P 09/22/17 82.5 9.35 12.10
GILD 170922P00085000 P 09/22/17 85.0 11.60 14.75
GILD 170929C00060000 C 09/29/17 60.0 10.70 14.20
GILD 170929C00065000 C 09/29/17 65.0 6.10 9.55
GILD 170929C00066500 C 09/29/17 66.5 5.40 6.75
GILD 170929C00067000 C 09/29/17 67.0 5.30 6.05
GILD 170929C00067500 C 09/29/17 67.5 4.55 5.35
GILD 170929C00068000 C 09/29/17 68.0 4.40 4.90
GILD 170929C00068500 C 09/29/17 68.5 3.95 4.50
GILD 170929C00069000 C 09/29/17 69.0 3.50 3.90
GILD 170929C00069500 C 09/29/17 69.5 2.92 4.00
GILD 170929C00070000 C 09/29/17 70.0 2.83 3.15
GILD 170929C00070500 C 09/29/17 70.5 2.32 2.79
GILD 170929C00071000 C 09/29/17 71.0 2.01 2.55
GILD 170929C00071500 C 09/29/17 71.5 1.90 2.17
GILD 170929C00072000 C 09/29/17 72.0 1.45 1.89
GILD 170929C00072500 C 09/29/17 72.5 1.40 1.65
GILD 170929C00073000 C 09/29/17 73.0 1.04 1.42
GILD 170929C00073500 C 09/29/17 73.5 0.86 1.23
GILD 170929C00074000 C 09/29/17 74.0 0.69 1.07
GILD 170929C00074500 C 09/29/17 74.5 0.57 0.89
GILD 170929C00075000 C 09/29/17 75.0 0.53 0.71
GILD 170929C00075500 C 09/29/17 75.5 0.20 0.67
GILD 170929C00076000 C 09/29/17 76.0 0.16 0.63
GILD 170929C00076500 C 09/29/17 76.5 0.12 0.48
GILD 170929C00077000 C 09/29/17 77.0 0.09 0.44
GILD 170929C00077500 C 09/29/17 77.5 0.13 0.38
GILD 170929C00078000 C 09/29/17 78.0 0.10 0.29
GILD 170929C00078500 C 09/29/17 78.5 0.10 0.27
GILD 170929C00079000 C 09/29/17 79.0 0.04 0.26
GILD 170929C00079500 C 09/29/17 79.5 0.08 0.23
GILD 170929C00080000 C 09/29/17 80.0 0.08 0.21
GILD 170929C00080500 C 09/29/17 80.5 0.03 0.24
GILD 170929C00085000 C 09/29/17 85.0 0.00 0.12
GILD 170929P00060000 P 09/29/17 60.0 0.02 0.20
GILD 170929P00065000 P 09/29/17 65.0 0.16 0.33
GILD 170929P00066500 P 09/29/17 66.5 0.20 0.46
GILD 170929P00067000 P 09/29/17 67.0 0.27 0.53
GILD 170929P00067500 P 09/29/17 67.5 0.35 0.61
GILD 170929P00068000 P 09/29/17 68.0 0.46 0.68
GILD 170929P00068500 P 09/29/17 68.5 0.52 0.79
GILD 170929P00069000 P 09/29/17 69.0 0.66 0.93
GILD 170929P00069500 P 09/29/17 69.5 0.48 1.04
GILD 170929P00070000 P 09/29/17 70.0 0.71 1.23
GILD 170929P00070500 P 09/29/17 70.5 0.93 1.41
GILD 170929P00071000 P 09/29/17 71.0 1.15 1.60
GILD 170929P00071500 P 09/29/17 71.5 1.34 1.83
GILD 170929P00072000 P 09/29/17 72.0 1.71 2.08
GILD 170929P00072500 P 09/29/17 72.5 1.83 2.34
GILD 170929P00073000 P 09/29/17 73.0 2.09 2.63
GILD 170929P00073500 P 09/29/17 73.5 2.49 2.97
GILD 170929P00074000 P 09/29/17 74.0 2.88 3.30
GILD 170929P00074500 P 09/29/17 74.5 3.10 3.75
GILD 170929P00075000 P 09/29/17 75.0 3.45 4.00
GILD 170929P00075500 P 09/29/17 75.5 4.15 4.65
GILD 170929P00076000 P 09/29/17 76.0 4.55 5.20
GILD 170929P00076500 P 09/29/17 76.5 4.95 5.35
GILD 170929P00077000 P 09/29/17 77.0 5.45 5.95
GILD 170929P00077500 P 09/29/17 77.5 5.75 6.45
GILD 170929P00078000 P 09/29/17 78.0 5.95 7.05
GILD 170929P00078500 P 09/29/17 78.5 6.30 7.45
GILD 170929P00079000 P 09/29/17 79.0 6.85 7.85
GILD 170929P00079500 P 09/29/17 79.5 7.25 8.40
GILD 170929P00080000 P 09/29/17 80.0 6.95 10.05
GILD 170929P00080500 P 09/29/17 80.5 7.20 10.30
GILD 170929P00085000 P 09/29/17 85.0 11.55 15.00
GILD 171020C00060000 C 10/20/17 60.0 12.10 14.60
GILD 171020C00062500 C 10/20/17 62.5 9.15 12.20
GILD 171020C00065000 C 10/20/17 65.0 7.35 7.80
GILD 171020C00067500 C 10/20/17 67.5 4.95 5.30
GILD 171020C00070000 C 10/20/17 70.0 3.30 3.45
GILD 171020C00072500 C 10/20/17 72.5 1.95 2.02
GILD 171020C00075000 C 10/20/17 75.0 1.04 1.11
GILD 171020C00077500 C 10/20/17 77.5 0.53 0.59
GILD 171020C00080000 C 10/20/17 80.0 0.30 0.33
GILD 171020C00082500 C 10/20/17 82.5 0.14 0.20
GILD 171020C00085000 C 10/20/17 85.0 0.07 0.15
GILD 171020C00090000 C 10/20/17 90.0 0.02 0.12
GILD 171020P00060000 P 10/20/17 60.0 0.15 0.20
GILD 171020P00062500 P 10/20/17 62.5 0.25 0.33
GILD 171020P00065000 P 10/20/17 65.0 0.44 0.55
GILD 171020P00067500 P 10/20/17 67.5 0.75 0.90
GILD 171020P00070000 P 10/20/17 70.0 1.47 1.68
GILD 171020P00072500 P 10/20/17 72.5 2.60 2.81
GILD 171020P00075000 P 10/20/17 75.0 4.20 4.40
GILD 171020P00077500 P 10/20/17 77.5 6.15 6.45
GILD 171020P00080000 P 10/20/17 80.0 8.40 8.95
GILD 171020P00082500 P 10/20/17 82.5 10.00 12.55
GILD 171020P00085000 P 10/20/17 85.0 12.45 15.00
GILD 171020P00090000 P 10/20/17 90.0 17.65 19.95
GILD 171117C00042500 C 11/17/17 42.5 27.55 31.55
GILD 171117C00045000 C 11/17/17 45.0 25.30 29.45
GILD 171117C00047500 C 11/17/17 47.5 22.70 27.00
GILD 171117C00050000 C 11/17/17 50.0 20.20 24.50
GILD 171117C00055000 C 11/17/17 55.0 15.35 19.30
GILD 171117C00057500 C 11/17/17 57.5 12.75 17.15
GILD 171117C00060000 C 11/17/17 60.0 11.95 14.15
GILD 171117C00062500 C 11/17/17 62.5 9.70 10.40
GILD 171117C00065000 C 11/17/17 65.0 7.75 8.10
GILD 171117C00067500 C 11/17/17 67.5 5.40 6.10
GILD 171117C00070000 C 11/17/17 70.0 4.05 4.35
GILD 171117C00072500 C 11/17/17 72.5 2.78 2.99
GILD 171117C00075000 C 11/17/17 75.0 1.90 2.00
GILD 171117C00077500 C 11/17/17 77.5 1.15 1.33
GILD 171117C00080000 C 11/17/17 80.0 0.70 0.85
GILD 171117C00082500 C 11/17/17 82.5 0.45 0.60
GILD 171117C00085000 C 11/17/17 85.0 0.27 0.41
GILD 171117C00090000 C 11/17/17 90.0 0.11 0.21
GILD 171117C00095000 C 11/17/17 95.0 0.05 0.12
GILD 171117P00042500 P 11/17/17 42.5 0.01 0.11
GILD 171117P00045000 P 11/17/17 45.0 0.01 0.13
GILD 171117P00047500 P 11/17/17 47.5 0.05 0.14
GILD 171117P00050000 P 11/17/17 50.0 0.06 0.11
GILD 171117P00055000 P 11/17/17 55.0 0.13 0.25
GILD 171117P00057500 P 11/17/17 57.5 0.19 0.31
GILD 171117P00060000 P 11/17/17 60.0 0.31 0.43
GILD 171117P00062500 P 11/17/17 62.5 0.52 0.63
GILD 171117P00065000 P 11/17/17 65.0 0.85 1.00
GILD 171117P00067500 P 11/17/17 67.5 1.40 1.58
GILD 171117P00070000 P 11/17/17 70.0 2.24 2.41
GILD 171117P00072500 P 11/17/17 72.5 3.40 3.60
GILD 171117P00075000 P 11/17/17 75.0 4.95 5.10
GILD 171117P00077500 P 11/17/17 77.5 6.35 7.00
GILD 171117P00080000 P 11/17/17 80.0 8.80 9.05
GILD 171117P00082500 P 11/17/17 82.5 10.80 11.50
GILD 171117P00085000 P 11/17/17 85.0 13.15 14.10
GILD 171117P00090000 P 11/17/17 90.0 16.75 20.10
GILD 171117P00095000 P 11/17/17 95.0 21.20 25.15
GILD 171215C00040000 C 12/15/17 40.0 31.05 34.60
GILD 171215C00042500 C 12/15/17 42.5 28.50 31.40
GILD 171215C00045000 C 12/15/17 45.0 26.00 29.05
GILD 171215C00047500 C 12/15/17 47.5 23.55 26.60
GILD 171215C00050000 C 12/15/17 50.0 21.05 24.25
GILD 171215C00055000 C 12/15/17 55.0 15.70 19.60
GILD 171215C00057500 C 12/15/17 57.5 13.30 16.65
GILD 171215C00060000 C 12/15/17 60.0 11.90 13.55
GILD 171215C00062500 C 12/15/17 62.5 9.50 11.40
GILD 171215C00065000 C 12/15/17 65.0 7.55 9.25
GILD 171215C00067500 C 12/15/17 67.5 6.10 6.35
GILD 171215C00070000 C 12/15/17 70.0 4.50 4.70
GILD 171215C00072500 C 12/15/17 72.5 3.20 3.40
GILD 171215C00075000 C 12/15/17 75.0 2.23 2.39
GILD 171215C00077500 C 12/15/17 77.5 1.50 1.66
GILD 171215C00080000 C 12/15/17 80.0 1.00 1.15
GILD 171215C00082500 C 12/15/17 82.5 0.65 0.79
GILD 171215C00085000 C 12/15/17 85.0 0.44 0.59
GILD 171215C00090000 C 12/15/17 90.0 0.21 0.30
GILD 171215C00095000 C 12/15/17 95.0 0.11 0.24
GILD 171215C00100000 C 12/15/17 100.0 0.05 0.12
GILD 171215P00040000 P 12/15/17 40.0 0.02 0.15
GILD 171215P00042500 P 12/15/17 42.5 0.03 0.14
GILD 171215P00045000 P 12/15/17 45.0 0.06 0.11
GILD 171215P00047500 P 12/15/17 47.5 0.08 0.21
GILD 171215P00050000 P 12/15/17 50.0 0.10 0.24
GILD 171215P00055000 P 12/15/17 55.0 0.21 0.33
GILD 171215P00057500 P 12/15/17 57.5 0.33 0.42
GILD 171215P00060000 P 12/15/17 60.0 0.51 0.63
GILD 171215P00062500 P 12/15/17 62.5 0.79 0.92
GILD 171215P00065000 P 12/15/17 65.0 1.23 1.37
GILD 171215P00067500 P 12/15/17 67.5 1.89 2.04
GILD 171215P00070000 P 12/15/17 70.0 2.80 2.99
GILD 171215P00072500 P 12/15/17 72.5 4.00 4.20
GILD 171215P00075000 P 12/15/17 75.0 5.50 5.75
GILD 171215P00077500 P 12/15/17 77.5 7.30 7.65
GILD 171215P00080000 P 12/15/17 80.0 9.10 9.55
GILD 171215P00082500 P 12/15/17 82.5 10.55 12.70
GILD 171215P00085000 P 12/15/17 85.0 12.75 15.05
GILD 171215P00090000 P 12/15/17 90.0 17.70 20.55
GILD 171215P00095000 P 12/15/17 95.0 21.85 25.80
GILD 171215P00100000 P 12/15/17 100.0 26.70 30.70
GILD 180119C00035000 C 01/19/18 35.0 35.25 39.40
GILD 180119C00037500 C 01/19/18 37.5 32.70 36.95
GILD 180119C00040000 C 01/19/18 40.0 30.80 34.60
GILD 180119C00042500 C 01/19/18 42.5 28.00 31.95
GILD 180119C00045000 C 01/19/18 45.0 25.15 29.50
GILD 180119C00047500 C 01/19/18 47.5 22.75 27.00
GILD 180119C00050000 C 01/19/18 50.0 20.20 24.00
GILD 180119C00055000 C 01/19/18 55.0 15.25 18.60
GILD 180119C00057500 C 01/19/18 57.5 13.45 17.35
GILD 180119C00060000 C 01/19/18 60.0 12.55 13.70
GILD 180119C00062500 C 01/19/18 62.5 10.40 10.90
GILD 180119C00065000 C 01/19/18 65.0 8.35 8.70
GILD 180119C00067500 C 01/19/18 67.5 6.45 6.70
GILD 180119C00070000 C 01/19/18 70.0 4.90 5.10
GILD 180119C00072500 C 01/19/18 72.5 3.65 3.80
GILD 180119C00075000 C 01/19/18 75.0 2.66 2.77
GILD 180119C00077500 C 01/19/18 77.5 1.86 2.03
GILD 180119C00080000 C 01/19/18 80.0 1.40 1.49
GILD 180119C00082500 C 01/19/18 82.5 0.91 1.08
GILD 180119C00085000 C 01/19/18 85.0 0.65 0.82
GILD 180119C00087500 C 01/19/18 87.5 0.50 0.62
GILD 180119C00090000 C 01/19/18 90.0 0.34 0.49
GILD 180119C00092500 C 01/19/18 92.5 0.25 0.40
GILD 180119C00095000 C 01/19/18 95.0 0.19 0.31
GILD 180119C00097500 C 01/19/18 97.5 0.16 0.29
GILD 180119C00100000 C 01/19/18 100.0 0.15 0.26
GILD 180119C00105000 C 01/19/18 105.0 0.07 0.21
GILD 180119C00110000 C 01/19/18 110.0 0.05 0.14
GILD 180119C00115000 C 01/19/18 115.0 0.04 0.12
GILD 180119C00120000 C 01/19/18 120.0 0.02 0.11
GILD 180119C00125000 C 01/19/18 125.0 0.01 0.12
GILD 180119C00130000 C 01/19/18 130.0 0.01 0.11
GILD 180119C00135000 C 01/19/18 135.0 0.00 0.10
GILD 180119C00140000 C 01/19/18 140.0 0.01 0.07
GILD 180119C00145000 C 01/19/18 145.0 0.00 0.08
GILD 180119C00150000 C 01/19/18 150.0 0.00 0.08
GILD 180119C00155000 C 01/19/18 155.0 0.00 0.07
GILD 180119C00160000 C 01/19/18 160.0 0.00 0.07
GILD 180119P00035000 P 01/19/18 35.0 0.03 0.14
GILD 180119P00037500 P 01/19/18 37.5 0.03 0.17
GILD 180119P00040000 P 01/19/18 40.0 0.07 0.15
GILD 180119P00042500 P 01/19/18 42.5 0.08 0.18
GILD 180119P00045000 P 01/19/18 45.0 0.12 0.22
GILD 180119P00047500 P 01/19/18 47.5 0.15 0.25
GILD 180119P00050000 P 01/19/18 50.0 0.18 0.32
GILD 180119P00055000 P 01/19/18 55.0 0.40 0.47
GILD 180119P00057500 P 01/19/18 57.5 0.55 0.67
GILD 180119P00060000 P 01/19/18 60.0 0.79 0.86
GILD 180119P00062500 P 01/19/18 62.5 1.15 1.23
GILD 180119P00065000 P 01/19/18 65.0 1.65 1.75
GILD 180119P00067500 P 01/19/18 67.5 2.37 2.50
GILD 180119P00070000 P 01/19/18 70.0 3.25 3.40
GILD 180119P00072500 P 01/19/18 72.5 4.45 4.65
GILD 180119P00075000 P 01/19/18 75.0 5.95 6.15
GILD 180119P00077500 P 01/19/18 77.5 7.70 8.05
GILD 180119P00080000 P 01/19/18 80.0 9.60 10.00
GILD 180119P00082500 P 01/19/18 82.5 11.65 12.30
GILD 180119P00085000 P 01/19/18 85.0 13.70 14.60
GILD 180119P00087500 P 01/19/18 87.5 15.95 17.05
GILD 180119P00090000 P 01/19/18 90.0 18.00 19.90
GILD 180119P00092500 P 01/19/18 92.5 19.35 23.25
GILD 180119P00095000 P 01/19/18 95.0 21.80 25.80
GILD 180119P00097500 P 01/19/18 97.5 23.75 28.15
GILD 180119P00100000 P 01/19/18 100.0 26.40 30.70
GILD 180119P00105000 P 01/19/18 105.0 31.30 35.60
GILD 180119P00110000 P 01/19/18 110.0 36.15 40.40
GILD 180119P00115000 P 01/19/18 115.0 41.20 45.55
GILD 180119P00120000 P 01/19/18 120.0 46.20 50.35
GILD 180119P00125000 P 01/19/18 125.0 51.60 54.55
GILD 180119P00130000 P 01/19/18 130.0 55.90 60.20
GILD 180119P00135000 P 01/19/18 135.0 61.05 65.35
GILD 180119P00140000 P 01/19/18 140.0 66.50 69.85
GILD 180119P00145000 P 01/19/18 145.0 71.50 74.85
GILD 180119P00150000 P 01/19/18 150.0 75.85 79.80
GILD 180119P00155000 P 01/19/18 155.0 80.85 85.10
GILD 180119P00160000 P 01/19/18 160.0 85.75 89.50
GILD 180216C00032500 C 02/16/18 32.5 37.60 42.00
GILD 180216C00035000 C 02/16/18 35.0 35.30 39.45
GILD 180216C00037500 C 02/16/18 37.5 32.60 36.95
GILD 180216C00040000 C 02/16/18 40.0 30.15 34.50
GILD 180216C00042500 C 02/16/18 42.5 27.65 32.05
GILD 180216C00045000 C 02/16/18 45.0 25.20 29.40
GILD 180216C00047500 C 02/16/18 47.5 23.15 27.20
GILD 180216C00050000 C 02/16/18 50.0 20.45 24.55
GILD 180216C00055000 C 02/16/18 55.0 15.85 19.75
GILD 180216C00057500 C 02/16/18 57.5 14.45 16.20
GILD 180216C00060000 C 02/16/18 60.0 12.80 13.20
GILD 180216C00062500 C 02/16/18 62.5 10.55 11.45
GILD 180216C00065000 C 02/16/18 65.0 8.60 9.30
GILD 180216C00067500 C 02/16/18 67.5 6.90 7.35
GILD 180216C00070000 C 02/16/18 70.0 5.45 5.75
GILD 180216C00072500 C 02/16/18 72.5 4.15 4.40
GILD 180216C00075000 C 02/16/18 75.0 3.15 3.35
GILD 180216C00077500 C 02/16/18 77.5 2.29 2.58
GILD 180216C00080000 C 02/16/18 80.0 1.70 1.95
GILD 180216C00082500 C 02/16/18 82.5 1.24 1.48
GILD 180216C00085000 C 02/16/18 85.0 0.93 1.10
GILD 180216C00090000 C 02/16/18 90.0 0.52 0.72
GILD 180216C00095000 C 02/16/18 95.0 0.30 0.50
GILD 180216C00100000 C 02/16/18 100.0 0.18 0.36
GILD 180216C00105000 C 02/16/18 105.0 0.04 0.28
GILD 180216C00110000 C 02/16/18 110.0 0.00 0.24
GILD 180216P00032500 P 02/16/18 32.5 0.00 0.22
GILD 180216P00035000 P 02/16/18 35.0 0.00 0.21
GILD 180216P00037500 P 02/16/18 37.5 0.04 0.23
GILD 180216P00040000 P 02/16/18 40.0 0.07 0.19
GILD 180216P00042500 P 02/16/18 42.5 0.11 0.39
GILD 180216P00045000 P 02/16/18 45.0 0.14 0.28
GILD 180216P00047500 P 02/16/18 47.5 0.16 0.41
GILD 180216P00050000 P 02/16/18 50.0 0.26 0.42
GILD 180216P00055000 P 02/16/18 55.0 0.50 0.67
GILD 180216P00057500 P 02/16/18 57.5 0.70 0.89
GILD 180216P00060000 P 02/16/18 60.0 0.99 1.15
GILD 180216P00062500 P 02/16/18 62.5 1.41 1.63
GILD 180216P00065000 P 02/16/18 65.0 1.98 2.14
GILD 180216P00067500 P 02/16/18 67.5 2.71 2.85
GILD 180216P00070000 P 02/16/18 70.0 3.75 3.90
GILD 180216P00072500 P 02/16/18 72.5 4.95 5.25
GILD 180216P00075000 P 02/16/18 75.0 6.40 6.60
GILD 180216P00077500 P 02/16/18 77.5 8.10 8.45
GILD 180216P00080000 P 02/16/18 80.0 9.95 10.55
GILD 180216P00082500 P 02/16/18 82.5 11.95 12.45
GILD 180216P00085000 P 02/16/18 85.0 13.75 14.80
GILD 180216P00090000 P 02/16/18 90.0 18.40 20.15
GILD 180216P00095000 P 02/16/18 95.0 22.00 25.30
GILD 180216P00100000 P 02/16/18 100.0 26.60 30.50
GILD 180216P00105000 P 02/16/18 105.0 31.30 35.55
GILD 180216P00110000 P 02/16/18 110.0 36.05 40.35
GILD 180615C00035000 C 06/15/18 35.0 35.00 39.65
GILD 180615C00037500 C 06/15/18 37.5 32.50 37.10
GILD 180615C00040000 C 06/15/18 40.0 30.00 34.55
GILD 180615C00042500 C 06/15/18 42.5 27.50 32.10
GILD 180615C00045000 C 06/15/18 45.0 25.00 29.65
GILD 180615C00047500 C 06/15/18 47.5 22.50 27.10
GILD 180615C00050000 C 06/15/18 50.0 20.00 24.55
GILD 180615C00055000 C 06/15/18 55.0 16.60 19.00
GILD 180615C00057500 C 06/15/18 57.5 14.50 16.95
GILD 180615C00060000 C 06/15/18 60.0 12.30 14.95
GILD 180615C00062500 C 06/15/18 62.5 10.35 13.20
GILD 180615C00065000 C 06/15/18 65.0 9.05 10.30
GILD 180615C00067500 C 06/15/18 67.5 7.80 8.60
GILD 180615C00070000 C 06/15/18 70.0 6.55 7.75
GILD 180615C00072500 C 06/15/18 72.5 5.15 5.95
GILD 180615C00075000 C 06/15/18 75.0 3.90 4.85
GILD 180615C00077500 C 06/15/18 77.5 3.15 4.00
GILD 180615C00080000 C 06/15/18 80.0 2.43 3.15
GILD 180615C00082500 C 06/15/18 82.5 2.25 2.68
GILD 180615C00085000 C 06/15/18 85.0 1.80 2.16
GILD 180615C00090000 C 06/15/18 90.0 0.78 1.44
GILD 180615C00095000 C 06/15/18 95.0 0.12 1.01
GILD 180615C00100000 C 06/15/18 100.0 0.06 0.72
GILD 180615C00105000 C 06/15/18 105.0 0.03 0.55
GILD 180615C00110000 C 06/15/18 110.0 0.23 0.43
GILD 180615P00035000 P 06/15/18 35.0 0.00 0.23
GILD 180615P00037500 P 06/15/18 37.5 0.00 0.32
GILD 180615P00040000 P 06/15/18 40.0 0.08 0.39
GILD 180615P00042500 P 06/15/18 42.5 0.00 0.46
GILD 180615P00045000 P 06/15/18 45.0 0.20 0.53
GILD 180615P00047500 P 06/15/18 47.5 0.16 0.69
GILD 180615P00050000 P 06/15/18 50.0 0.33 0.85
GILD 180615P00055000 P 06/15/18 55.0 0.60 1.38
GILD 180615P00057500 P 06/15/18 57.5 1.33 1.70
GILD 180615P00060000 P 06/15/18 60.0 1.78 2.19
GILD 180615P00062500 P 06/15/18 62.5 2.43 2.85
GILD 180615P00065000 P 06/15/18 65.0 2.51 3.60
GILD 180615P00067500 P 06/15/18 67.5 3.60 4.60
GILD 180615P00070000 P 06/15/18 70.0 4.55 5.65
GILD 180615P00072500 P 06/15/18 72.5 5.75 7.00
GILD 180615P00075000 P 06/15/18 75.0 7.25 8.40
GILD 180615P00077500 P 06/15/18 77.5 8.90 10.40
GILD 180615P00080000 P 06/15/18 80.0 10.40 11.90
GILD 180615P00082500 P 06/15/18 82.5 12.20 14.25
GILD 180615P00085000 P 06/15/18 85.0 14.80 16.25
GILD 180615P00090000 P 06/15/18 90.0 18.05 21.30
GILD 180615P00095000 P 06/15/18 95.0 22.65 25.65
GILD 180615P00100000 P 06/15/18 100.0 27.60 30.40
GILD 180615P00105000 P 06/15/18 105.0 31.50 36.00
GILD 180615P00110000 P 06/15/18 110.0 36.30 40.80
GILD 180921C00035000 C 09/21/18 35.0 35.00 39.55
GILD 180921C00037500 C 09/21/18 37.5 32.50 37.10
GILD 180921C00040000 C 09/21/18 40.0 30.00 34.60
GILD 180921C00042500 C 09/21/18 42.5 27.50 32.10
GILD 180921C00045000 C 09/21/18 45.0 25.00 29.60
GILD 180921C00047500 C 09/21/18 47.5 22.50 27.20
GILD 180921C00050000 C 09/21/18 50.0 20.25 24.80
GILD 180921C00055000 C 09/21/18 55.0 16.90 19.50
GILD 180921C00057500 C 09/21/18 57.5 14.70 17.65
GILD 180921C00060000 C 09/21/18 60.0 12.80 15.75
GILD 180921C00062500 C 09/21/18 62.5 11.75 13.05
GILD 180921C00065000 C 09/21/18 65.0 10.35 11.25
GILD 180921C00067500 C 09/21/18 67.5 8.25 9.65
GILD 180921C00070000 C 09/21/18 70.0 7.55 8.80
GILD 180921C00072500 C 09/21/18 72.5 5.80 6.95
GILD 180921C00075000 C 09/21/18 75.0 4.85 5.90
GILD 180921C00077500 C 09/21/18 77.5 3.85 4.85
GILD 180921C00080000 C 09/21/18 80.0 2.96 4.10
GILD 180921C00082500 C 09/21/18 82.5 2.75 3.45
GILD 180921C00085000 C 09/21/18 85.0 2.05 2.85
GILD 180921C00090000 C 09/21/18 90.0 1.23 2.02
GILD 180921C00095000 C 09/21/18 95.0 0.82 1.40
GILD 180921C00100000 C 09/21/18 100.0 0.45 1.02
GILD 180921C00105000 C 09/21/18 105.0 0.24 1.18
GILD 180921C00110000 C 09/21/18 110.0 0.14 0.63
GILD 180921P00035000 P 09/21/18 35.0 0.22 0.41
GILD 180921P00037500 P 09/21/18 37.5 0.24 0.96
GILD 180921P00040000 P 09/21/18 40.0 0.00 0.54
GILD 180921P00042500 P 09/21/18 42.5 0.40 0.79
GILD 180921P00045000 P 09/21/18 45.0 0.28 0.82
GILD 180921P00047500 P 09/21/18 47.5 0.55 1.18
GILD 180921P00050000 P 09/21/18 50.0 0.79 1.26
GILD 180921P00055000 P 09/21/18 55.0 1.29 1.91
GILD 180921P00057500 P 09/21/18 57.5 1.59 2.36
GILD 180921P00060000 P 09/21/18 60.0 2.06 3.15
GILD 180921P00062500 P 09/21/18 62.5 2.80 3.85
GILD 180921P00065000 P 09/21/18 65.0 3.45 4.70
GILD 180921P00067500 P 09/21/18 67.5 4.70 5.70
GILD 180921P00070000 P 09/21/18 70.0 5.60 6.85
GILD 180921P00072500 P 09/21/18 72.5 6.60 8.10
GILD 180921P00075000 P 09/21/18 75.0 8.00 9.60
GILD 180921P00077500 P 09/21/18 77.5 9.50 11.20
GILD 180921P00080000 P 09/21/18 80.0 11.25 12.80
GILD 180921P00082500 P 09/21/18 82.5 12.75 14.70
GILD 180921P00085000 P 09/21/18 85.0 14.80 17.15
GILD 180921P00090000 P 09/21/18 90.0 18.55 22.25
GILD 180921P00095000 P 09/21/18 95.0 22.95 26.60
GILD 180921P00100000 P 09/21/18 100.0 27.55 31.15
GILD 180921P00105000 P 09/21/18 105.0 32.25 35.75
GILD 180921P00110000 P 09/21/18 110.0 36.30 40.80
GILD 190118C00032500 C 01/18/19 32.5 37.50 42.05
GILD 190118C00035000 C 01/18/19 35.0 35.00 39.55
GILD 190118C00037500 C 01/18/19 37.5 32.50 37.20
GILD 190118C00040000 C 01/18/19 40.0 29.70 34.10
GILD 190118C00042500 C 01/18/19 42.5 27.50 32.10
GILD 190118C00045000 C 01/18/19 45.0 26.50 29.80
GILD 190118C00047500 C 01/18/19 47.5 22.70 27.40
GILD 190118C00050000 C 01/18/19 50.0 21.70 24.15
GILD 190118C00055000 C 01/18/19 55.0 18.00 19.60
GILD 190118C00057500 C 01/18/19 57.5 15.20 18.25
GILD 190118C00060000 C 01/18/19 60.0 13.25 16.45
GILD 190118C00062500 C 01/18/19 62.5 11.70 13.60
GILD 190118C00065000 C 01/18/19 65.0 10.95 12.85
GILD 190118C00067500 C 01/18/19 67.5 8.70 11.65
GILD 190118C00070000 C 01/18/19 70.0 8.30 8.75
GILD 190118C00072500 C 01/18/19 72.5 6.00 9.15
GILD 190118C00075000 C 01/18/19 75.0 6.20 8.10
GILD 190118C00077500 C 01/18/19 77.5 5.05 6.00
GILD 190118C00080000 C 01/18/19 80.0 4.55 6.30
GILD 190118C00082500 C 01/18/19 82.5 3.60 4.60
GILD 190118C00085000 C 01/18/19 85.0 2.44 4.15
GILD 190118C00090000 C 01/18/19 90.0 2.11 2.64
GILD 190118C00095000 C 01/18/19 95.0 1.34 2.02
GILD 190118C00100000 C 01/18/19 100.0 0.90 1.47
GILD 190118C00105000 C 01/18/19 105.0 0.74 1.11
GILD 190118C00110000 C 01/18/19 110.0 0.53 0.90
GILD 190118C00115000 C 01/18/19 115.0 0.42 0.70
GILD 190118P00032500 P 01/18/19 32.5 0.35 0.72
GILD 190118P00035000 P 01/18/19 35.0 0.50 0.64
GILD 190118P00037500 P 01/18/19 37.5 0.59 0.75
GILD 190118P00040000 P 01/18/19 40.0 0.65 0.91
GILD 190118P00042500 P 01/18/19 42.5 0.75 1.06
GILD 190118P00045000 P 01/18/19 45.0 0.78 1.68
GILD 190118P00047500 P 01/18/19 47.5 1.20 1.53
GILD 190118P00050000 P 01/18/19 50.0 1.34 1.84
GILD 190118P00055000 P 01/18/19 55.0 2.30 2.75
GILD 190118P00057500 P 01/18/19 57.5 2.64 3.90
GILD 190118P00060000 P 01/18/19 60.0 3.10 4.10
GILD 190118P00062500 P 01/18/19 62.5 3.50 5.75
GILD 190118P00065000 P 01/18/19 65.0 5.05 6.15
GILD 190118P00067500 P 01/18/19 67.5 5.20 7.85
GILD 190118P00070000 P 01/18/19 70.0 6.90 8.00
GILD 190118P00072500 P 01/18/19 72.5 7.55 10.40
GILD 190118P00075000 P 01/18/19 75.0 8.80 11.25
GILD 190118P00077500 P 01/18/19 77.5 10.20 13.55
GILD 190118P00080000 P 01/18/19 80.0 11.80 15.30
GILD 190118P00082500 P 01/18/19 82.5 13.45 17.10
GILD 190118P00085000 P 01/18/19 85.0 15.25 19.00
GILD 190118P00090000 P 01/18/19 90.0 19.15 23.05
GILD 190118P00095000 P 01/18/19 95.0 23.35 27.30
GILD 190118P00100000 P 01/18/19 100.0 27.85 30.70
GILD 190118P00105000 P 01/18/19 105.0 32.40 36.20
GILD 190118P00110000 P 01/18/19 110.0 37.20 40.75
GILD 190118P00115000 P 01/18/19 115.0 41.30 45.90

OPRA data is delayed 15 minutes.