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 (2014-10-10)Premium Content

Gilead Sciences Inc (GILD)
As of Dec 19 2014 4:53PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 141220C00050000 C 12/20/14 50.0 56.70 60.90
GILD 141220C00055000 C 12/20/14 55.0 51.60 55.60
GILD 141220C00060000 C 12/20/14 60.0 46.85 50.95
GILD 141220C00065000 C 12/20/14 65.0 41.75 45.95
GILD 141220C00070000 C 12/20/14 70.0 36.70 40.60
GILD 141220C00075000 C 12/20/14 75.0 31.65 35.25
GILD 141220C00076000 C 12/20/14 76.0 30.50 34.95
GILD 141220C00079000 C 12/20/14 79.0 27.75 31.95
GILD 141220C00080000 C 12/20/14 80.0 27.50 29.70
GILD 141220C00081000 C 12/20/14 81.0 25.60 29.95
GILD 141220C00082000 C 12/20/14 82.0 24.65 28.95
GILD 141220C00083000 C 12/20/14 83.0 23.65 27.95
GILD 141220C00084000 C 12/20/14 84.0 22.80 26.95
GILD 141220C00085000 C 12/20/14 85.0 22.00 25.95
GILD 141220C00086000 C 12/20/14 86.0 20.70 24.95
GILD 141220C00087500 C 12/20/14 87.5 19.25 23.15
GILD 141220C00089000 C 12/20/14 89.0 17.65 21.95
GILD 141220C00090000 C 12/20/14 90.0 17.65 19.80
GILD 141220C00091000 C 12/20/14 91.0 16.60 18.20
GILD 141220C00092500 C 12/20/14 92.5 14.95 16.75
GILD 141220C00094000 C 12/20/14 94.0 13.80 15.00
GILD 141220C00095000 C 12/20/14 95.0 13.25 14.20
GILD 141220C00096000 C 12/20/14 96.0 11.50 13.70
GILD 141220C00097500 C 12/20/14 97.5 9.95 11.55
GILD 141220C00099000 C 12/20/14 99.0 8.55 9.95
GILD 141220C00100000 C 12/20/14 100.0 7.95 8.80
GILD 141220C00101000 C 12/20/14 101.0 6.95 7.95
GILD 141220C00102000 C 12/20/14 102.0 5.90 7.05
GILD 141220C00103000 C 12/20/14 103.0 5.20 6.45
GILD 141220C00104000 C 12/20/14 104.0 3.60 4.85
GILD 141220C00105000 C 12/20/14 105.0 3.00 3.80
GILD 141220C00106000 C 12/20/14 106.0 2.29 2.95
GILD 141220C00107000 C 12/20/14 107.0 1.40 1.75
GILD 141220C00108000 C 12/20/14 108.0 0.29 0.85
GILD 141220C00109000 C 12/20/14 109.0 0.03 0.22
GILD 141220C00110000 C 12/20/14 110.0 0.00 0.02
GILD 141220C00111000 C 12/20/14 111.0 0.01 0.03
GILD 141220C00112000 C 12/20/14 112.0 0.00 0.03
GILD 141220C00113000 C 12/20/14 113.0 0.00 0.13
GILD 141220C00114000 C 12/20/14 114.0 0.00 0.05
GILD 141220C00115000 C 12/20/14 115.0 0.00 0.01
GILD 141220C00116000 C 12/20/14 116.0 0.00 0.01
GILD 141220C00117000 C 12/20/14 117.0 0.00 0.01
GILD 141220C00118000 C 12/20/14 118.0 0.00 0.01
GILD 141220C00119000 C 12/20/14 119.0 0.00 0.01
GILD 141220C00120000 C 12/20/14 120.0 0.00 0.01
GILD 141220C00121000 C 12/20/14 121.0 0.00 0.01
GILD 141220C00125000 C 12/20/14 125.0 0.00 0.01
GILD 141220C00130000 C 12/20/14 130.0 0.00 0.02
GILD 141220C00135000 C 12/20/14 135.0 0.00 0.02
GILD 141220C00140000 C 12/20/14 140.0 0.00 0.02
GILD 141220C00145000 C 12/20/14 145.0 0.00 0.02
GILD 141220C00150000 C 12/20/14 150.0 0.00 0.02
GILD 141220C00155000 C 12/20/14 155.0 0.00 0.02
GILD 141220P00050000 P 12/20/14 50.0 0.00 0.02
GILD 141220P00055000 P 12/20/14 55.0 0.00 0.02
GILD 141220P00060000 P 12/20/14 60.0 0.00 0.02
GILD 141220P00065000 P 12/20/14 65.0 0.00 0.02
GILD 141220P00070000 P 12/20/14 70.0 0.00 0.02
GILD 141220P00075000 P 12/20/14 75.0 0.00 0.02
GILD 141220P00076000 P 12/20/14 76.0 0.00 0.02
GILD 141220P00079000 P 12/20/14 79.0 0.00 0.02
GILD 141220P00080000 P 12/20/14 80.0 0.00 0.02
GILD 141220P00081000 P 12/20/14 81.0 0.00 0.02
GILD 141220P00082000 P 12/20/14 82.0 0.00 0.01
GILD 141220P00083000 P 12/20/14 83.0 0.00 0.01
GILD 141220P00084000 P 12/20/14 84.0 0.00 0.01
GILD 141220P00085000 P 12/20/14 85.0 0.00 0.01
GILD 141220P00086000 P 12/20/14 86.0 0.00 0.01
GILD 141220P00087500 P 12/20/14 87.5 0.00 0.01
GILD 141220P00089000 P 12/20/14 89.0 0.00 0.01
GILD 141220P00090000 P 12/20/14 90.0 0.00 0.01
GILD 141220P00091000 P 12/20/14 91.0 0.00 0.01
GILD 141220P00092500 P 12/20/14 92.5 0.00 0.01
GILD 141220P00094000 P 12/20/14 94.0 0.00 0.01
GILD 141220P00095000 P 12/20/14 95.0 0.00 0.01
GILD 141220P00096000 P 12/20/14 96.0 0.00 0.49
GILD 141220P00097500 P 12/20/14 97.5 0.00 0.01
GILD 141220P00099000 P 12/20/14 99.0 0.00 0.02
GILD 141220P00100000 P 12/20/14 100.0 0.00 0.02
GILD 141220P00101000 P 12/20/14 101.0 0.00 0.02
GILD 141220P00102000 P 12/20/14 102.0 0.00 0.02
GILD 141220P00103000 P 12/20/14 103.0 0.00 0.02
GILD 141220P00104000 P 12/20/14 104.0 0.00 0.02
GILD 141220P00105000 P 12/20/14 105.0 0.00 0.01
GILD 141220P00106000 P 12/20/14 106.0 0.00 0.07
GILD 141220P00107000 P 12/20/14 107.0 0.00 0.11
GILD 141220P00108000 P 12/20/14 108.0 0.05 0.14
GILD 141220P00109000 P 12/20/14 109.0 0.12 1.05
GILD 141220P00110000 P 12/20/14 110.0 1.03 2.42
GILD 141220P00111000 P 12/20/14 111.0 1.39 3.20
GILD 141220P00112000 P 12/20/14 112.0 2.47 4.25
GILD 141220P00113000 P 12/20/14 113.0 3.40 6.00
GILD 141220P00114000 P 12/20/14 114.0 3.55 6.40
GILD 141220P00115000 P 12/20/14 115.0 5.65 7.25
GILD 141220P00116000 P 12/20/14 116.0 6.40 8.30
GILD 141220P00117000 P 12/20/14 117.0 6.10 9.30
GILD 141220P00118000 P 12/20/14 118.0 8.40 10.90
GILD 141220P00119000 P 12/20/14 119.0 9.40 12.45
GILD 141220P00120000 P 12/20/14 120.0 10.40 13.30
GILD 141220P00121000 P 12/20/14 121.0 11.40 14.05
GILD 141220P00125000 P 12/20/14 125.0 14.50 18.35
GILD 141220P00130000 P 12/20/14 130.0 19.10 23.35
GILD 141220P00135000 P 12/20/14 135.0 24.10 28.30
GILD 141220P00140000 P 12/20/14 140.0 29.10 33.40
GILD 141220P00145000 P 12/20/14 145.0 34.35 38.40
GILD 141220P00150000 P 12/20/14 150.0 39.10 43.30
GILD 141220P00155000 P 12/20/14 155.0 44.10 48.10
GILD 141226C00070000 C 12/26/14 70.0 36.75 40.95
GILD 141226C00075000 C 12/26/14 75.0 31.60 35.90
GILD 141226C00076000 C 12/26/14 76.0 30.85 34.50
GILD 141226C00077000 C 12/26/14 77.0 29.85 33.95
GILD 141226C00078000 C 12/26/14 78.0 28.85 32.55
GILD 141226C00079000 C 12/26/14 79.0 27.85 31.95
GILD 141226C00080000 C 12/26/14 80.0 26.85 30.55
GILD 141226C00081000 C 12/26/14 81.0 26.10 29.55
GILD 141226C00082000 C 12/26/14 82.0 25.00 28.30
GILD 141226C00083000 C 12/26/14 83.0 24.10 27.55
GILD 141226C00084000 C 12/26/14 84.0 23.00 26.20
GILD 141226C00085000 C 12/26/14 85.0 22.10 25.40
GILD 141226C00086000 C 12/26/14 86.0 21.10 23.60
GILD 141226C00087000 C 12/26/14 87.0 20.05 22.75
GILD 141226C00088000 C 12/26/14 88.0 19.05 21.65
GILD 141226C00089000 C 12/26/14 89.0 18.05 20.60
GILD 141226C00090000 C 12/26/14 90.0 17.10 19.70
GILD 141226C00091000 C 12/26/14 91.0 16.10 18.70
GILD 141226C00092000 C 12/26/14 92.0 15.75 17.15
GILD 141226C00093000 C 12/26/14 93.0 14.15 16.85
GILD 141226C00094000 C 12/26/14 94.0 13.10 15.75
GILD 141226C00095000 C 12/26/14 95.0 12.10 14.75
GILD 141226C00096000 C 12/26/14 96.0 11.20 13.80
GILD 141226C00097000 C 12/26/14 97.0 10.20 12.90
GILD 141226C00098000 C 12/26/14 98.0 9.85 11.15
GILD 141226C00099000 C 12/26/14 99.0 9.30 10.15
GILD 141226C00100000 C 12/26/14 100.0 8.50 9.10
GILD 141226C00101000 C 12/26/14 101.0 7.50 8.10
GILD 141226C00102000 C 12/26/14 102.0 6.70 7.10
GILD 141226C00103000 C 12/26/14 103.0 5.60 6.40
GILD 141226C00104000 C 12/26/14 104.0 4.90 5.20
GILD 141226C00105000 C 12/26/14 105.0 4.05 4.65
GILD 141226C00106000 C 12/26/14 106.0 3.30 3.85
GILD 141226C00107000 C 12/26/14 107.0 2.68 3.15
GILD 141226C00108000 C 12/26/14 108.0 2.10 2.31
GILD 141226C00109000 C 12/26/14 109.0 1.65 1.77
GILD 141226C00110000 C 12/26/14 110.0 1.20 1.40
GILD 141226C00111000 C 12/26/14 111.0 0.79 1.00
GILD 141226C00112000 C 12/26/14 112.0 0.62 0.85
GILD 141226C00113000 C 12/26/14 113.0 0.43 0.58
GILD 141226C00114000 C 12/26/14 114.0 0.28 0.54
GILD 141226C00115000 C 12/26/14 115.0 0.21 0.37
GILD 141226C00116000 C 12/26/14 116.0 0.05 0.33
GILD 141226C00117000 C 12/26/14 117.0 0.01 0.36
GILD 141226C00118000 C 12/26/14 118.0 0.00 0.30
GILD 141226C00119000 C 12/26/14 119.0 0.00 0.24
GILD 141226C00120000 C 12/26/14 120.0 0.00 0.22
GILD 141226C00121000 C 12/26/14 121.0 0.00 0.20
GILD 141226C00122000 C 12/26/14 122.0 0.00 0.18
GILD 141226C00123000 C 12/26/14 123.0 0.00 0.17
GILD 141226C00124000 C 12/26/14 124.0 0.00 0.15
GILD 141226C00125000 C 12/26/14 125.0 0.00 0.17
GILD 141226C00130000 C 12/26/14 130.0 0.00 0.21
GILD 141226C00135000 C 12/26/14 135.0 0.00 0.16
GILD 141226C00140000 C 12/26/14 140.0 0.00 0.02
GILD 141226C00145000 C 12/26/14 145.0 0.00 0.02
GILD 141226C00150000 C 12/26/14 150.0 0.00 0.02
GILD 141226P00070000 P 12/26/14 70.0 0.00 0.02
GILD 141226P00075000 P 12/26/14 75.0 0.00 0.02
GILD 141226P00076000 P 12/26/14 76.0 0.00 0.02
GILD 141226P00077000 P 12/26/14 77.0 0.00 0.02
GILD 141226P00078000 P 12/26/14 78.0 0.00 0.02
GILD 141226P00079000 P 12/26/14 79.0 0.00 0.02
GILD 141226P00080000 P 12/26/14 80.0 0.00 0.02
GILD 141226P00081000 P 12/26/14 81.0 0.00 0.02
GILD 141226P00082000 P 12/26/14 82.0 0.00 0.02
GILD 141226P00083000 P 12/26/14 83.0 0.00 0.02
GILD 141226P00084000 P 12/26/14 84.0 0.00 0.02
GILD 141226P00085000 P 12/26/14 85.0 0.00 0.03
GILD 141226P00086000 P 12/26/14 86.0 0.00 0.03
GILD 141226P00087000 P 12/26/14 87.0 0.00 0.24
GILD 141226P00088000 P 12/26/14 88.0 0.00 0.25
GILD 141226P00089000 P 12/26/14 89.0 0.00 0.25
GILD 141226P00090000 P 12/26/14 90.0 0.00 0.09
GILD 141226P00091000 P 12/26/14 91.0 0.00 0.25
GILD 141226P00092000 P 12/26/14 92.0 0.01 0.06
GILD 141226P00093000 P 12/26/14 93.0 0.00 0.11
GILD 141226P00094000 P 12/26/14 94.0 0.00 0.13
GILD 141226P00095000 P 12/26/14 95.0 0.05 0.10
GILD 141226P00096000 P 12/26/14 96.0 0.00 0.21
GILD 141226P00097000 P 12/26/14 97.0 0.00 0.24
GILD 141226P00098000 P 12/26/14 98.0 0.10 0.21
GILD 141226P00099000 P 12/26/14 99.0 0.13 0.24
GILD 141226P00100000 P 12/26/14 100.0 0.15 0.26
GILD 141226P00101000 P 12/26/14 101.0 0.19 0.40
GILD 141226P00102000 P 12/26/14 102.0 0.26 0.40
GILD 141226P00103000 P 12/26/14 103.0 0.35 0.44
GILD 141226P00104000 P 12/26/14 104.0 0.47 0.60
GILD 141226P00105000 P 12/26/14 105.0 0.69 0.78
GILD 141226P00106000 P 12/26/14 106.0 0.91 1.03
GILD 141226P00107000 P 12/26/14 107.0 1.21 1.35
GILD 141226P00108000 P 12/26/14 108.0 1.59 1.80
GILD 141226P00109000 P 12/26/14 109.0 1.96 2.25
GILD 141226P00110000 P 12/26/14 110.0 2.65 2.87
GILD 141226P00111000 P 12/26/14 111.0 3.20 3.75
GILD 141226P00112000 P 12/26/14 112.0 3.90 4.35
GILD 141226P00113000 P 12/26/14 113.0 4.25 5.30
GILD 141226P00114000 P 12/26/14 114.0 5.05 6.60
GILD 141226P00115000 P 12/26/14 115.0 5.90 7.50
GILD 141226P00116000 P 12/26/14 116.0 6.55 8.40
GILD 141226P00117000 P 12/26/14 117.0 7.55 9.65
GILD 141226P00118000 P 12/26/14 118.0 8.40 11.15
GILD 141226P00119000 P 12/26/14 119.0 9.35 11.95
GILD 141226P00120000 P 12/26/14 120.0 10.35 13.00
GILD 141226P00121000 P 12/26/14 121.0 11.35 13.95
GILD 141226P00122000 P 12/26/14 122.0 12.45 15.00
GILD 141226P00123000 P 12/26/14 123.0 13.35 15.65
GILD 141226P00124000 P 12/26/14 124.0 14.30 17.00
GILD 141226P00125000 P 12/26/14 125.0 15.25 17.65
GILD 141226P00130000 P 12/26/14 130.0 20.35 22.65
GILD 141226P00135000 P 12/26/14 135.0 24.85 27.95
GILD 141226P00140000 P 12/26/14 140.0 29.90 32.65
GILD 141226P00145000 P 12/26/14 145.0 34.85 37.50
GILD 141226P00150000 P 12/26/14 150.0 39.10 43.30
GILD 150102C00070000 C 01/02/15 70.0 36.75 40.90
GILD 150102C00075000 C 01/02/15 75.0 32.00 35.60
GILD 150102C00080000 C 01/02/15 80.0 27.15 29.70
GILD 150102C00085000 C 01/02/15 85.0 22.10 24.65
GILD 150102C00090000 C 01/02/15 90.0 17.20 19.90
GILD 150102C00091000 C 01/02/15 91.0 16.15 18.75
GILD 150102C00092000 C 01/02/15 92.0 15.75 17.50
GILD 150102C00093000 C 01/02/15 93.0 14.15 16.80
GILD 150102C00094000 C 01/02/15 94.0 13.15 15.95
GILD 150102C00095000 C 01/02/15 95.0 12.85 14.90
GILD 150102C00096000 C 01/02/15 96.0 11.20 13.85
GILD 150102C00097000 C 01/02/15 97.0 10.85 12.90
GILD 150102C00098000 C 01/02/15 98.0 9.40 11.90
GILD 150102C00099000 C 01/02/15 99.0 8.95 10.95
GILD 150102C00100000 C 01/02/15 100.0 8.75 9.30
GILD 150102C00101000 C 01/02/15 101.0 7.80 8.30
GILD 150102C00102000 C 01/02/15 102.0 6.95 7.40
GILD 150102C00103000 C 01/02/15 103.0 6.15 6.50
GILD 150102C00104000 C 01/02/15 104.0 5.35 6.15
GILD 150102C00105000 C 01/02/15 105.0 4.65 4.95
GILD 150102C00106000 C 01/02/15 106.0 3.95 4.70
GILD 150102C00107000 C 01/02/15 107.0 3.35 3.80
GILD 150102C00108000 C 01/02/15 108.0 2.70 3.15
GILD 150102C00109000 C 01/02/15 109.0 2.26 2.66
GILD 150102C00110000 C 01/02/15 110.0 1.80 2.01
GILD 150102C00111000 C 01/02/15 111.0 1.43 1.68
GILD 150102C00112000 C 01/02/15 112.0 1.14 1.35
GILD 150102C00113000 C 01/02/15 113.0 0.88 1.05
GILD 150102C00114000 C 01/02/15 114.0 0.71 1.00
GILD 150102C00115000 C 01/02/15 115.0 0.37 0.80
GILD 150102C00116000 C 01/02/15 116.0 0.32 0.70
GILD 150102C00117000 C 01/02/15 117.0 0.19 0.60
GILD 150102C00118000 C 01/02/15 118.0 0.10 0.48
GILD 150102C00119000 C 01/02/15 119.0 0.00 0.49
GILD 150102C00120000 C 01/02/15 120.0 0.05 0.34
GILD 150102C00121000 C 01/02/15 121.0 0.00 0.29
GILD 150102C00122000 C 01/02/15 122.0 0.00 0.25
GILD 150102C00125000 C 01/02/15 125.0 0.00 0.25
GILD 150102C00130000 C 01/02/15 130.0 0.00 0.25
GILD 150102C00135000 C 01/02/15 135.0 0.00 0.25
GILD 150102C00140000 C 01/02/15 140.0 0.00 0.25
GILD 150102C00145000 C 01/02/15 145.0 0.00 0.17
GILD 150102C00150000 C 01/02/15 150.0 0.00 0.09
GILD 150102P00070000 P 01/02/15 70.0 0.00 0.03
GILD 150102P00075000 P 01/02/15 75.0 0.00 0.01
GILD 150102P00080000 P 01/02/15 80.0 0.00 0.02
GILD 150102P00085000 P 01/02/15 85.0 0.00 0.02
GILD 150102P00090000 P 01/02/15 90.0 0.00 0.28
GILD 150102P00091000 P 01/02/15 91.0 0.00 0.34
GILD 150102P00092000 P 01/02/15 92.0 0.00 0.25
GILD 150102P00093000 P 01/02/15 93.0 0.00 0.30
GILD 150102P00094000 P 01/02/15 94.0 0.03 0.24
GILD 150102P00095000 P 01/02/15 95.0 0.03 0.38
GILD 150102P00096000 P 01/02/15 96.0 0.14 0.27
GILD 150102P00097000 P 01/02/15 97.0 0.17 0.39
GILD 150102P00098000 P 01/02/15 98.0 0.17 0.44
GILD 150102P00099000 P 01/02/15 99.0 0.28 0.48
GILD 150102P00100000 P 01/02/15 100.0 0.36 0.50
GILD 150102P00101000 P 01/02/15 101.0 0.43 0.63
GILD 150102P00102000 P 01/02/15 102.0 0.52 0.77
GILD 150102P00103000 P 01/02/15 103.0 0.74 0.90
GILD 150102P00104000 P 01/02/15 104.0 0.87 1.14
GILD 150102P00105000 P 01/02/15 105.0 1.18 1.44
GILD 150102P00106000 P 01/02/15 106.0 1.38 1.70
GILD 150102P00107000 P 01/02/15 107.0 1.66 2.05
GILD 150102P00108000 P 01/02/15 108.0 2.24 2.50
GILD 150102P00109000 P 01/02/15 109.0 2.73 3.05
GILD 150102P00110000 P 01/02/15 110.0 3.15 3.55
GILD 150102P00111000 P 01/02/15 111.0 3.70 4.20
GILD 150102P00112000 P 01/02/15 112.0 4.50 4.85
GILD 150102P00113000 P 01/02/15 113.0 5.15 5.60
GILD 150102P00114000 P 01/02/15 114.0 6.00 6.40
GILD 150102P00115000 P 01/02/15 115.0 6.45 7.25
GILD 150102P00116000 P 01/02/15 116.0 7.15 8.15
GILD 150102P00117000 P 01/02/15 117.0 7.80 9.10
GILD 150102P00118000 P 01/02/15 118.0 8.65 10.10
GILD 150102P00119000 P 01/02/15 119.0 9.55 11.10
GILD 150102P00120000 P 01/02/15 120.0 10.55 12.10
GILD 150102P00121000 P 01/02/15 121.0 11.45 13.15
GILD 150102P00122000 P 01/02/15 122.0 12.35 14.15
GILD 150102P00125000 P 01/02/15 125.0 15.35 18.00
GILD 150102P00130000 P 01/02/15 130.0 20.30 22.90
GILD 150102P00135000 P 01/02/15 135.0 25.25 28.20
GILD 150102P00140000 P 01/02/15 140.0 29.15 33.40
GILD 150102P00145000 P 01/02/15 145.0 34.35 38.15
GILD 150102P00150000 P 01/02/15 150.0 39.15 43.25
GILD 150109C00070000 C 01/09/15 70.0 37.15 39.75
GILD 150109C00075000 C 01/09/15 75.0 32.20 34.75
GILD 150109C00080000 C 01/09/15 80.0 27.25 29.70
GILD 150109C00085000 C 01/09/15 85.0 22.25 24.90
GILD 150109C00086000 C 01/09/15 86.0 21.30 23.85
GILD 150109C00087000 C 01/09/15 87.0 20.25 22.95
GILD 150109C00088000 C 01/09/15 88.0 19.25 22.00
GILD 150109C00089000 C 01/09/15 89.0 18.25 21.00
GILD 150109C00090000 C 01/09/15 90.0 17.30 19.95
GILD 150109C00091000 C 01/09/15 91.0 16.30 18.95
GILD 150109C00092000 C 01/09/15 92.0 15.95 18.05
GILD 150109C00093000 C 01/09/15 93.0 14.30 17.10
GILD 150109C00094000 C 01/09/15 94.0 14.10 16.00
GILD 150109C00095000 C 01/09/15 95.0 13.20 14.70
GILD 150109C00096000 C 01/09/15 96.0 12.20 14.00
GILD 150109C00097000 C 01/09/15 97.0 11.30 13.10
GILD 150109C00098000 C 01/09/15 98.0 10.35 12.20
GILD 150109C00099000 C 01/09/15 99.0 8.75 11.30
GILD 150109C00100000 C 01/09/15 100.0 8.90 9.65
GILD 150109C00101000 C 01/09/15 101.0 8.20 9.15
GILD 150109C00102000 C 01/09/15 102.0 7.40 7.80
GILD 150109C00103000 C 01/09/15 103.0 6.60 7.00
GILD 150109C00104000 C 01/09/15 104.0 5.85 6.15
GILD 150109C00105000 C 01/09/15 105.0 5.15 5.75
GILD 150109C00106000 C 01/09/15 106.0 4.35 5.00
GILD 150109C00107000 C 01/09/15 107.0 3.85 4.25
GILD 150109C00108000 C 01/09/15 108.0 3.35 3.55
GILD 150109C00109000 C 01/09/15 109.0 2.89 3.10
GILD 150109C00110000 C 01/09/15 110.0 2.43 2.60
GILD 150109C00111000 C 01/09/15 111.0 2.03 2.28
GILD 150109C00112000 C 01/09/15 112.0 1.55 2.10
GILD 150109C00113000 C 01/09/15 113.0 1.37 1.67
GILD 150109C00114000 C 01/09/15 114.0 1.12 1.33
GILD 150109C00115000 C 01/09/15 115.0 0.90 1.10
GILD 150109C00116000 C 01/09/15 116.0 0.67 0.94
GILD 150109C00117000 C 01/09/15 117.0 0.20 0.93
GILD 150109C00118000 C 01/09/15 118.0 0.19 0.90
GILD 150109C00119000 C 01/09/15 119.0 0.09 0.78
GILD 150109C00120000 C 01/09/15 120.0 0.25 0.50
GILD 150109C00125000 C 01/09/15 125.0 0.00 0.30
GILD 150109C00130000 C 01/09/15 130.0 0.00 0.25
GILD 150109C00135000 C 01/09/15 135.0 0.00 0.17
GILD 150109C00140000 C 01/09/15 140.0 0.00 0.16
GILD 150109C00145000 C 01/09/15 145.0 0.00 0.25
GILD 150109C00150000 C 01/09/15 150.0 0.00 0.17
GILD 150109P00070000 P 01/09/15 70.0 0.00 0.21
GILD 150109P00075000 P 01/09/15 75.0 0.00 0.15
GILD 150109P00080000 P 01/09/15 80.0 0.00 0.21
GILD 150109P00085000 P 01/09/15 85.0 0.00 0.33
GILD 150109P00086000 P 01/09/15 86.0 0.00 0.34
GILD 150109P00087000 P 01/09/15 87.0 0.00 0.36
GILD 150109P00088000 P 01/09/15 88.0 0.01 0.38
GILD 150109P00089000 P 01/09/15 89.0 0.02 0.50
GILD 150109P00090000 P 01/09/15 90.0 0.06 0.35
GILD 150109P00091000 P 01/09/15 91.0 0.10 0.46
GILD 150109P00092000 P 01/09/15 92.0 0.11 0.54
GILD 150109P00093000 P 01/09/15 93.0 0.14 0.57
GILD 150109P00094000 P 01/09/15 94.0 0.17 0.60
GILD 150109P00095000 P 01/09/15 95.0 0.26 0.56
GILD 150109P00096000 P 01/09/15 96.0 0.29 0.72
GILD 150109P00097000 P 01/09/15 97.0 0.34 0.65
GILD 150109P00098000 P 01/09/15 98.0 0.45 0.70
GILD 150109P00099000 P 01/09/15 99.0 0.55 0.70
GILD 150109P00100000 P 01/09/15 100.0 0.65 0.82
GILD 150109P00101000 P 01/09/15 101.0 0.79 1.02
GILD 150109P00102000 P 01/09/15 102.0 0.91 1.18
GILD 150109P00103000 P 01/09/15 103.0 1.17 1.43
GILD 150109P00104000 P 01/09/15 104.0 1.38 1.71
GILD 150109P00105000 P 01/09/15 105.0 1.54 2.15
GILD 150109P00106000 P 01/09/15 106.0 1.61 2.28
GILD 150109P00107000 P 01/09/15 107.0 2.31 2.64
GILD 150109P00108000 P 01/09/15 108.0 2.80 3.10
GILD 150109P00109000 P 01/09/15 109.0 3.15 3.55
GILD 150109P00110000 P 01/09/15 110.0 3.80 4.20
GILD 150109P00111000 P 01/09/15 111.0 4.30 4.75
GILD 150109P00112000 P 01/09/15 112.0 4.90 5.45
GILD 150109P00113000 P 01/09/15 113.0 5.55 6.15
GILD 150109P00114000 P 01/09/15 114.0 6.20 6.90
GILD 150109P00115000 P 01/09/15 115.0 7.10 7.65
GILD 150109P00116000 P 01/09/15 116.0 8.10 8.45
GILD 150109P00117000 P 01/09/15 117.0 8.35 9.30
GILD 150109P00118000 P 01/09/15 118.0 8.90 10.70
GILD 150109P00119000 P 01/09/15 119.0 9.95 11.10
GILD 150109P00120000 P 01/09/15 120.0 10.70 12.60
GILD 150109P00125000 P 01/09/15 125.0 15.40 17.95
GILD 150109P00130000 P 01/09/15 130.0 20.35 22.95
GILD 150109P00135000 P 01/09/15 135.0 25.30 27.00
GILD 150109P00140000 P 01/09/15 140.0 30.25 32.95
GILD 150109P00145000 P 01/09/15 145.0 35.25 37.00
GILD 150109P00150000 P 01/09/15 150.0 39.25 42.00
GILD 150117C00020000 C 01/17/15 20.0 86.95 89.75
GILD 150117C00022500 C 01/17/15 22.5 84.55 87.25
GILD 150117C00025000 C 01/17/15 25.0 82.00 84.70
GILD 150117C00027500 C 01/17/15 27.5 79.55 82.25
GILD 150117C00030000 C 01/17/15 30.0 77.05 79.75
GILD 150117C00031250 C 01/17/15 31.3 75.80 78.45
GILD 150117C00032500 C 01/17/15 32.5 74.55 77.25
GILD 150117C00033750 C 01/17/15 33.8 73.30 75.90
GILD 150117C00035000 C 01/17/15 35.0 72.15 74.75
GILD 150117C00036250 C 01/17/15 36.3 70.80 73.40
GILD 150117C00037500 C 01/17/15 37.5 69.55 72.10
GILD 150117C00038750 C 01/17/15 38.8 68.30 70.90
GILD 150117C00040000 C 01/17/15 40.0 67.05 69.75
GILD 150117C00041250 C 01/17/15 41.3 65.75 68.45
GILD 150117C00042500 C 01/17/15 42.5 64.50 67.15
GILD 150117C00043750 C 01/17/15 43.8 63.30 65.90
GILD 150117C00045000 C 01/17/15 45.0 62.05 64.70
GILD 150117C00047500 C 01/17/15 47.5 60.90 61.75
GILD 150117C00050000 C 01/17/15 50.0 57.05 60.55
GILD 150117C00052500 C 01/17/15 52.5 54.55 57.20
GILD 150117C00055000 C 01/17/15 55.0 52.35 54.25
GILD 150117C00057500 C 01/17/15 57.5 49.55 52.15
GILD 150117C00060000 C 01/17/15 60.0 47.05 49.25
GILD 150117C00062500 C 01/17/15 62.5 44.60 46.75
GILD 150117C00065000 C 01/17/15 65.0 42.10 44.75
GILD 150117C00067500 C 01/17/15 67.5 40.15 42.00
GILD 150117C00070000 C 01/17/15 70.0 38.00 39.25
GILD 150117C00072500 C 01/17/15 72.5 35.60 36.75
GILD 150117C00075000 C 01/17/15 75.0 32.10 34.00
GILD 150117C00077500 C 01/17/15 77.5 30.55 31.70
GILD 150117C00080000 C 01/17/15 80.0 28.30 29.20
GILD 150117C00082500 C 01/17/15 82.5 25.55 26.60
GILD 150117C00085000 C 01/17/15 85.0 23.35 24.05
GILD 150117C00087500 C 01/17/15 87.5 20.85 21.70
GILD 150117C00090000 C 01/17/15 90.0 18.45 19.20
GILD 150117C00092500 C 01/17/15 92.5 16.20 16.70
GILD 150117C00095000 C 01/17/15 95.0 13.85 14.25
GILD 150117C00097500 C 01/17/15 97.5 11.65 12.10
GILD 150117C00100000 C 01/17/15 100.0 9.55 9.90
GILD 150117C00105000 C 01/17/15 105.0 5.90 6.10
GILD 150117C00110000 C 01/17/15 110.0 3.20 3.35
GILD 150117C00115000 C 01/17/15 115.0 1.46 1.65
GILD 150117C00120000 C 01/17/15 120.0 0.65 0.70
GILD 150117C00125000 C 01/17/15 125.0 0.31 0.39
GILD 150117C00130000 C 01/17/15 130.0 0.15 0.28
GILD 150117C00135000 C 01/17/15 135.0 0.06 0.22
GILD 150117C00140000 C 01/17/15 140.0 0.03 0.18
GILD 150117C00145000 C 01/17/15 145.0 0.01 0.15
GILD 150117C00150000 C 01/17/15 150.0 0.00 0.16
GILD 150117C00155000 C 01/17/15 155.0 0.01 0.13
GILD 150117C00160000 C 01/17/15 160.0 0.00 0.11
GILD 150117P00020000 P 01/17/15 20.0 0.00 0.02
GILD 150117P00022500 P 01/17/15 22.5 0.00 0.02
GILD 150117P00025000 P 01/17/15 25.0 0.00 0.02
GILD 150117P00027500 P 01/17/15 27.5 0.00 0.02
GILD 150117P00030000 P 01/17/15 30.0 0.00 0.02
GILD 150117P00031250 P 01/17/15 31.3 0.00 0.02
GILD 150117P00032500 P 01/17/15 32.5 0.00 0.02
GILD 150117P00033750 P 01/17/15 33.8 0.00 0.02
GILD 150117P00035000 P 01/17/15 35.0 0.00 0.02
GILD 150117P00036250 P 01/17/15 36.3 0.00 0.02
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.02
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.03
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.03
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.03
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.05
GILD 150117P00043750 P 01/17/15 43.8 0.00 0.05
GILD 150117P00045000 P 01/17/15 45.0 0.00 0.05
GILD 150117P00047500 P 01/17/15 47.5 0.00 0.05
GILD 150117P00050000 P 01/17/15 50.0 0.00 0.05
GILD 150117P00052500 P 01/17/15 52.5 0.00 0.05
GILD 150117P00055000 P 01/17/15 55.0 0.00 0.05
GILD 150117P00057500 P 01/17/15 57.5 0.00 0.05
GILD 150117P00060000 P 01/17/15 60.0 0.01 0.02
GILD 150117P00062500 P 01/17/15 62.5 0.01 0.08
GILD 150117P00065000 P 01/17/15 65.0 0.00 0.09
GILD 150117P00067500 P 01/17/15 67.5 0.00 0.10
GILD 150117P00070000 P 01/17/15 70.0 0.04 0.12
GILD 150117P00072500 P 01/17/15 72.5 0.02 0.13
GILD 150117P00075000 P 01/17/15 75.0 0.04 0.11
GILD 150117P00077500 P 01/17/15 77.5 0.04 0.10
GILD 150117P00080000 P 01/17/15 80.0 0.06 0.12
GILD 150117P00082500 P 01/17/15 82.5 0.10 0.22
GILD 150117P00085000 P 01/17/15 85.0 0.12 0.21
GILD 150117P00087500 P 01/17/15 87.5 0.16 0.26
GILD 150117P00090000 P 01/17/15 90.0 0.22 0.31
GILD 150117P00092500 P 01/17/15 92.5 0.35 0.43
GILD 150117P00095000 P 01/17/15 95.0 0.51 0.58
GILD 150117P00097500 P 01/17/15 97.5 0.73 0.80
GILD 150117P00100000 P 01/17/15 100.0 1.08 1.22
GILD 150117P00105000 P 01/17/15 105.0 2.25 2.50
GILD 150117P00110000 P 01/17/15 110.0 4.60 4.70
GILD 150117P00115000 P 01/17/15 115.0 7.80 8.20
GILD 150117P00120000 P 01/17/15 120.0 11.40 13.00
GILD 150117P00125000 P 01/17/15 125.0 15.75 17.95
GILD 150117P00130000 P 01/17/15 130.0 20.60 23.15
GILD 150117P00135000 P 01/17/15 135.0 25.40 27.95
GILD 150117P00140000 P 01/17/15 140.0 30.45 32.95
GILD 150117P00145000 P 01/17/15 145.0 35.30 37.95
GILD 150117P00150000 P 01/17/15 150.0 40.35 42.95
GILD 150117P00155000 P 01/17/15 155.0 45.40 47.95
GILD 150117P00160000 P 01/17/15 160.0 50.25 52.80
GILD 150123C00070000 C 01/23/15 70.0 36.90 41.00
GILD 150123C00075000 C 01/23/15 75.0 33.05 36.00
GILD 150123C00080000 C 01/23/15 80.0 28.25 29.95
GILD 150123C00085000 C 01/23/15 85.0 23.25 25.30
GILD 150123C00086000 C 01/23/15 86.0 22.30 24.30
GILD 150123C00087000 C 01/23/15 87.0 21.35 24.20
GILD 150123C00088000 C 01/23/15 88.0 20.35 23.30
GILD 150123C00089000 C 01/23/15 89.0 19.40 22.35
GILD 150123C00090000 C 01/23/15 90.0 18.60 20.05
GILD 150123C00091000 C 01/23/15 91.0 17.05 19.25
GILD 150123C00092000 C 01/23/15 92.0 15.65 18.35
GILD 150123C00093000 C 01/23/15 93.0 15.70 17.40
GILD 150123C00094000 C 01/23/15 94.0 14.90 16.45
GILD 150123C00095000 C 01/23/15 95.0 14.10 15.55
GILD 150123C00096000 C 01/23/15 96.0 13.30 14.55
GILD 150123C00097000 C 01/23/15 97.0 11.30 13.70
GILD 150123C00098000 C 01/23/15 98.0 11.45 12.90
GILD 150123C00099000 C 01/23/15 99.0 9.75 12.05
GILD 150123C00100000 C 01/23/15 100.0 9.80 11.20
GILD 150123C00101000 C 01/23/15 101.0 9.10 10.35
GILD 150123C00102000 C 01/23/15 102.0 7.25 9.60
GILD 150123C00103000 C 01/23/15 103.0 7.15 8.80
GILD 150123C00104000 C 01/23/15 104.0 6.85 7.85
GILD 150123C00105000 C 01/23/15 105.0 6.20 7.00
GILD 150123C00106000 C 01/23/15 106.0 5.30 6.55
GILD 150123C00107000 C 01/23/15 107.0 4.85 5.95
GILD 150123C00108000 C 01/23/15 108.0 4.25 5.30
GILD 150123C00109000 C 01/23/15 109.0 3.85 4.40
GILD 150123C00110000 C 01/23/15 110.0 3.50 3.95
GILD 150123C00111000 C 01/23/15 111.0 2.63 3.75
GILD 150123C00112000 C 01/23/15 112.0 2.36 3.30
GILD 150123C00113000 C 01/23/15 113.0 1.70 3.10
GILD 150123C00114000 C 01/23/15 114.0 1.71 2.68
GILD 150123C00115000 C 01/23/15 115.0 1.61 2.30
GILD 150123C00116000 C 01/23/15 116.0 0.84 2.04
GILD 150123C00117000 C 01/23/15 117.0 0.68 1.80
GILD 150123C00118000 C 01/23/15 118.0 0.62 1.56
GILD 150123C00119000 C 01/23/15 119.0 0.51 1.37
GILD 150123C00120000 C 01/23/15 120.0 0.73 1.22
GILD 150123C00125000 C 01/23/15 125.0 0.35 0.68
GILD 150123C00130000 C 01/23/15 130.0 0.15 0.40
GILD 150123C00135000 C 01/23/15 135.0 0.00 0.28
GILD 150123C00140000 C 01/23/15 140.0 0.00 0.23
GILD 150123C00145000 C 01/23/15 145.0 0.00 0.25
GILD 150123C00150000 C 01/23/15 150.0 0.00 0.24
GILD 150123P00070000 P 01/23/15 70.0 0.00 0.21
GILD 150123P00075000 P 01/23/15 75.0 0.00 0.27
GILD 150123P00080000 P 01/23/15 80.0 0.00 0.40
GILD 150123P00085000 P 01/23/15 85.0 0.05 0.53
GILD 150123P00086000 P 01/23/15 86.0 0.07 0.57
GILD 150123P00087000 P 01/23/15 87.0 0.11 0.60
GILD 150123P00088000 P 01/23/15 88.0 0.15 0.66
GILD 150123P00089000 P 01/23/15 89.0 0.20 0.72
GILD 150123P00090000 P 01/23/15 90.0 0.25 0.59
GILD 150123P00091000 P 01/23/15 91.0 0.29 0.60
GILD 150123P00092000 P 01/23/15 92.0 0.34 0.71
GILD 150123P00093000 P 01/23/15 93.0 0.42 1.02
GILD 150123P00094000 P 01/23/15 94.0 0.50 0.75
GILD 150123P00095000 P 01/23/15 95.0 0.59 1.31
GILD 150123P00096000 P 01/23/15 96.0 0.69 1.15
GILD 150123P00097000 P 01/23/15 97.0 0.81 1.87
GILD 150123P00098000 P 01/23/15 98.0 0.96 2.06
GILD 150123P00099000 P 01/23/15 99.0 1.11 1.96
GILD 150123P00100000 P 01/23/15 100.0 1.31 1.84
GILD 150123P00101000 P 01/23/15 101.0 1.35 2.50
GILD 150123P00102000 P 01/23/15 102.0 1.52 2.60
GILD 150123P00103000 P 01/23/15 103.0 1.87 3.20
GILD 150123P00104000 P 01/23/15 104.0 2.18 3.05
GILD 150123P00105000 P 01/23/15 105.0 2.48 3.25
GILD 150123P00106000 P 01/23/15 106.0 2.81 3.70
GILD 150123P00107000 P 01/23/15 107.0 3.25 4.30
GILD 150123P00108000 P 01/23/15 108.0 3.60 4.30
GILD 150123P00109000 P 01/23/15 109.0 4.10 4.80
GILD 150123P00110000 P 01/23/15 110.0 4.75 5.35
GILD 150123P00111000 P 01/23/15 111.0 5.05 6.45
GILD 150123P00112000 P 01/23/15 112.0 5.60 6.90
GILD 150123P00113000 P 01/23/15 113.0 6.25 8.90
GILD 150123P00114000 P 01/23/15 114.0 6.75 9.55
GILD 150123P00115000 P 01/23/15 115.0 7.40 10.15
GILD 150123P00116000 P 01/23/15 116.0 8.05 10.80
GILD 150123P00117000 P 01/23/15 117.0 9.00 11.50
GILD 150123P00118000 P 01/23/15 118.0 9.55 12.25
GILD 150123P00119000 P 01/23/15 119.0 10.35 13.10
GILD 150123P00120000 P 01/23/15 120.0 11.45 13.30
GILD 150123P00125000 P 01/23/15 125.0 15.60 18.35
GILD 150123P00130000 P 01/23/15 130.0 20.40 23.10
GILD 150123P00135000 P 01/23/15 135.0 24.80 28.30
GILD 150123P00140000 P 01/23/15 140.0 29.50 33.40
GILD 150123P00145000 P 01/23/15 145.0 35.20 38.35
GILD 150123P00150000 P 01/23/15 150.0 40.25 43.25
GILD 150130C00070000 C 01/30/15 70.0 37.00 41.00
GILD 150130C00075000 C 01/30/15 75.0 33.05 36.00
GILD 150130C00080000 C 01/30/15 80.0 28.25 29.95
GILD 150130C00085000 C 01/30/15 85.0 23.35 26.20
GILD 150130C00090000 C 01/30/15 90.0 18.60 20.05
GILD 150130C00091000 C 01/30/15 91.0 16.50 19.90
GILD 150130C00092000 C 01/30/15 92.0 15.80 18.50
GILD 150130C00093000 C 01/30/15 93.0 15.90 17.60
GILD 150130C00094000 C 01/30/15 94.0 15.25 16.75
GILD 150130C00095000 C 01/30/15 95.0 14.35 15.55
GILD 150130C00096000 C 01/30/15 96.0 12.20 14.85
GILD 150130C00097000 C 01/30/15 97.0 11.35 14.05
GILD 150130C00098000 C 01/30/15 98.0 10.80 13.15
GILD 150130C00099000 C 01/30/15 99.0 10.75 12.15
GILD 150130C00100000 C 01/30/15 100.0 9.75 11.50
GILD 150130C00101000 C 01/30/15 101.0 9.20 10.65
GILD 150130C00102000 C 01/30/15 102.0 7.30 9.95
GILD 150130C00103000 C 01/30/15 103.0 7.20 8.75
GILD 150130C00104000 C 01/30/15 104.0 6.10 8.35
GILD 150130C00105000 C 01/30/15 105.0 6.55 7.55
GILD 150130C00106000 C 01/30/15 106.0 4.90 7.15
GILD 150130C00107000 C 01/30/15 107.0 4.90 6.55
GILD 150130C00108000 C 01/30/15 108.0 4.95 5.85
GILD 150130C00109000 C 01/30/15 109.0 4.45 4.90
GILD 150130C00110000 C 01/30/15 110.0 3.95 4.50
GILD 150130C00111000 C 01/30/15 111.0 2.57 4.40
GILD 150130C00112000 C 01/30/15 112.0 1.86 3.95
GILD 150130C00113000 C 01/30/15 113.0 1.61 3.45
GILD 150130C00114000 C 01/30/15 114.0 1.36 3.15
GILD 150130C00115000 C 01/30/15 115.0 1.82 2.79
GILD 150130C00116000 C 01/30/15 116.0 1.45 2.51
GILD 150130C00117000 C 01/30/15 117.0 1.49 2.18
GILD 150130C00118000 C 01/30/15 118.0 0.75 1.95
GILD 150130C00119000 C 01/30/15 119.0 0.62 1.71
GILD 150130C00120000 C 01/30/15 120.0 0.76 1.56
GILD 150130C00125000 C 01/30/15 125.0 0.31 0.89
GILD 150130C00130000 C 01/30/15 130.0 0.08 0.53
GILD 150130C00135000 C 01/30/15 135.0 0.03 0.36
GILD 150130C00140000 C 01/30/15 140.0 0.01 0.26
GILD 150130C00145000 C 01/30/15 145.0 0.00 0.22
GILD 150130C00150000 C 01/30/15 150.0 0.00 0.25
GILD 150130P00070000 P 01/30/15 70.0 0.00 0.24
GILD 150130P00075000 P 01/30/15 75.0 0.00 0.31
GILD 150130P00080000 P 01/30/15 80.0 0.07 0.38
GILD 150130P00085000 P 01/30/15 85.0 0.12 0.60
GILD 150130P00090000 P 01/30/15 90.0 0.36 0.90
GILD 150130P00091000 P 01/30/15 91.0 0.44 0.90
GILD 150130P00092000 P 01/30/15 92.0 0.54 0.90
GILD 150130P00093000 P 01/30/15 93.0 0.59 1.21
GILD 150130P00094000 P 01/30/15 94.0 0.72 1.32
GILD 150130P00095000 P 01/30/15 95.0 0.81 1.60
GILD 150130P00096000 P 01/30/15 96.0 0.88 1.82
GILD 150130P00097000 P 01/30/15 97.0 1.10 1.66
GILD 150130P00098000 P 01/30/15 98.0 1.23 2.09
GILD 150130P00099000 P 01/30/15 99.0 1.20 1.60
GILD 150130P00100000 P 01/30/15 100.0 1.47 2.09
GILD 150130P00101000 P 01/30/15 101.0 1.58 2.84
GILD 150130P00102000 P 01/30/15 102.0 2.02 2.53
GILD 150130P00103000 P 01/30/15 103.0 2.22 2.80
GILD 150130P00104000 P 01/30/15 104.0 2.50 3.50
GILD 150130P00105000 P 01/30/15 105.0 2.91 3.70
GILD 150130P00106000 P 01/30/15 106.0 3.30 4.60
GILD 150130P00107000 P 01/30/15 107.0 3.60 4.55
GILD 150130P00108000 P 01/30/15 108.0 4.05 5.05
GILD 150130P00109000 P 01/30/15 109.0 4.85 5.25
GILD 150130P00110000 P 01/30/15 110.0 5.40 5.85
GILD 150130P00111000 P 01/30/15 111.0 5.45 8.00
GILD 150130P00112000 P 01/30/15 112.0 6.00 8.60
GILD 150130P00113000 P 01/30/15 113.0 6.55 9.20
GILD 150130P00114000 P 01/30/15 114.0 7.20 9.85
GILD 150130P00115000 P 01/30/15 115.0 7.85 10.50
GILD 150130P00116000 P 01/30/15 116.0 8.55 11.15
GILD 150130P00117000 P 01/30/15 117.0 9.25 11.90
GILD 150130P00118000 P 01/30/15 118.0 10.05 12.70
GILD 150130P00119000 P 01/30/15 119.0 10.80 13.50
GILD 150130P00120000 P 01/30/15 120.0 11.70 13.30
GILD 150130P00125000 P 01/30/15 125.0 16.00 18.65
GILD 150130P00130000 P 01/30/15 130.0 20.40 23.20
GILD 150130P00135000 P 01/30/15 135.0 24.65 28.35
GILD 150130P00140000 P 01/30/15 140.0 29.50 33.35
GILD 150130P00145000 P 01/30/15 145.0 35.20 38.70
GILD 150130P00150000 P 01/30/15 150.0 39.55 43.70
GILD 150220C00045000 C 02/20/15 45.0 62.10 64.75
GILD 150220C00050000 C 02/20/15 50.0 57.10 59.80
GILD 150220C00055000 C 02/20/15 55.0 52.15 54.60
GILD 150220C00060000 C 02/20/15 60.0 47.20 49.90
GILD 150220C00065000 C 02/20/15 65.0 42.20 44.95
GILD 150220C00070000 C 02/20/15 70.0 37.25 39.85
GILD 150220C00072500 C 02/20/15 72.5 34.80 37.40
GILD 150220C00075000 C 02/20/15 75.0 32.35 35.00
GILD 150220C00077500 C 02/20/15 77.5 30.50 32.55
GILD 150220C00080000 C 02/20/15 80.0 28.65 29.95
GILD 150220C00082500 C 02/20/15 82.5 25.85 27.40
GILD 150220C00085000 C 02/20/15 85.0 23.45 24.90
GILD 150220C00087500 C 02/20/15 87.5 21.05 22.40
GILD 150220C00090000 C 02/20/15 90.0 19.45 20.30
GILD 150220C00092500 C 02/20/15 92.5 17.25 18.25
GILD 150220C00095000 C 02/20/15 95.0 15.20 15.75
GILD 150220C00097500 C 02/20/15 97.5 13.15 13.50
GILD 150220C00100000 C 02/20/15 100.0 11.30 11.80
GILD 150220C00105000 C 02/20/15 105.0 8.15 8.35
GILD 150220C00110000 C 02/20/15 110.0 5.50 5.70
GILD 150220C00115000 C 02/20/15 115.0 3.55 3.70
GILD 150220C00120000 C 02/20/15 120.0 2.23 2.35
GILD 150220C00125000 C 02/20/15 125.0 1.36 1.50
GILD 150220C00130000 C 02/20/15 130.0 0.85 1.00
GILD 150220C00135000 C 02/20/15 135.0 0.53 0.65
GILD 150220C00140000 C 02/20/15 140.0 0.31 0.40
GILD 150220C00145000 C 02/20/15 145.0 0.20 0.32
GILD 150220C00150000 C 02/20/15 150.0 0.11 0.25
GILD 150220C00155000 C 02/20/15 155.0 0.07 0.21
GILD 150220C00160000 C 02/20/15 160.0 0.04 0.20
GILD 150220C00165000 C 02/20/15 165.0 0.02 0.18
GILD 150220P00045000 P 02/20/15 45.0 0.00 0.07
GILD 150220P00050000 P 02/20/15 50.0 0.00 0.09
GILD 150220P00055000 P 02/20/15 55.0 0.00 0.11
GILD 150220P00060000 P 02/20/15 60.0 0.03 0.14
GILD 150220P00065000 P 02/20/15 65.0 0.07 0.17
GILD 150220P00070000 P 02/20/15 70.0 0.12 0.19
GILD 150220P00072500 P 02/20/15 72.5 0.14 0.22
GILD 150220P00075000 P 02/20/15 75.0 0.18 0.25
GILD 150220P00077500 P 02/20/15 77.5 0.23 0.31
GILD 150220P00080000 P 02/20/15 80.0 0.27 0.51
GILD 150220P00082500 P 02/20/15 82.5 0.40 0.51
GILD 150220P00085000 P 02/20/15 85.0 0.55 0.64
GILD 150220P00087500 P 02/20/15 87.5 0.71 0.81
GILD 150220P00090000 P 02/20/15 90.0 0.98 1.06
GILD 150220P00092500 P 02/20/15 92.5 1.23 1.38
GILD 150220P00095000 P 02/20/15 95.0 1.66 1.78
GILD 150220P00097500 P 02/20/15 97.5 2.09 2.31
GILD 150220P00100000 P 02/20/15 100.0 2.79 2.94
GILD 150220P00105000 P 02/20/15 105.0 4.50 4.70
GILD 150220P00110000 P 02/20/15 110.0 6.85 7.15
GILD 150220P00115000 P 02/20/15 115.0 9.80 10.15
GILD 150220P00120000 P 02/20/15 120.0 13.45 13.85
GILD 150220P00125000 P 02/20/15 125.0 16.70 18.30
GILD 150220P00130000 P 02/20/15 130.0 21.25 23.85
GILD 150220P00135000 P 02/20/15 135.0 25.80 28.35
GILD 150220P00140000 P 02/20/15 140.0 30.60 33.25
GILD 150220P00145000 P 02/20/15 145.0 35.55 38.10
GILD 150220P00150000 P 02/20/15 150.0 40.35 43.05
GILD 150220P00155000 P 02/20/15 155.0 45.35 48.05
GILD 150220P00160000 P 02/20/15 160.0 50.30 53.00
GILD 150220P00165000 P 02/20/15 165.0 55.45 58.00
GILD 150515C00050000 C 05/15/15 50.0 57.25 60.10
GILD 150515C00055000 C 05/15/15 55.0 52.30 55.00
GILD 150515C00060000 C 05/15/15 60.0 47.40 50.05
GILD 150515C00065000 C 05/15/15 65.0 42.80 45.30
GILD 150515C00070000 C 05/15/15 70.0 37.70 40.35
GILD 150515C00075000 C 05/15/15 75.0 33.00 35.35
GILD 150515C00080000 C 05/15/15 80.0 29.40 30.90
GILD 150515C00085000 C 05/15/15 85.0 24.65 26.60
GILD 150515C00087500 C 05/15/15 87.5 22.75 24.40
GILD 150515C00090000 C 05/15/15 90.0 21.35 22.30
GILD 150515C00092500 C 05/15/15 92.5 18.85 20.50
GILD 150515C00095000 C 05/15/15 95.0 17.60 18.20
GILD 150515C00097500 C 05/15/15 97.5 15.85 16.45
GILD 150515C00100000 C 05/15/15 100.0 14.30 14.65
GILD 150515C00105000 C 05/15/15 105.0 11.45 11.85
GILD 150515C00110000 C 05/15/15 110.0 9.00 9.15
GILD 150515C00115000 C 05/15/15 115.0 6.85 7.10
GILD 150515C00120000 C 05/15/15 120.0 5.15 5.50
GILD 150515C00125000 C 05/15/15 125.0 3.90 4.15
GILD 150515C00130000 C 05/15/15 130.0 2.90 3.10
GILD 150515C00135000 C 05/15/15 135.0 2.10 2.33
GILD 150515C00140000 C 05/15/15 140.0 1.55 1.75
GILD 150515C00145000 C 05/15/15 145.0 1.12 1.30
GILD 150515C00150000 C 05/15/15 150.0 0.82 0.90
GILD 150515C00155000 C 05/15/15 155.0 0.56 0.70
GILD 150515C00160000 C 05/15/15 160.0 0.40 0.51
GILD 150515C00165000 C 05/15/15 165.0 0.28 0.40
GILD 150515C00170000 C 05/15/15 170.0 0.19 0.31
GILD 150515P00050000 P 05/15/15 50.0 0.00 0.10
GILD 150515P00055000 P 05/15/15 55.0 0.02 0.22
GILD 150515P00060000 P 05/15/15 60.0 0.08 0.16
GILD 150515P00065000 P 05/15/15 65.0 0.20 0.27
GILD 150515P00070000 P 05/15/15 70.0 0.38 0.46
GILD 150515P00075000 P 05/15/15 75.0 0.65 0.74
GILD 150515P00080000 P 05/15/15 80.0 1.07 1.19
GILD 150515P00085000 P 05/15/15 85.0 1.72 1.86
GILD 150515P00087500 P 05/15/15 87.5 2.12 2.30
GILD 150515P00090000 P 05/15/15 90.0 2.60 2.81
GILD 150515P00092500 P 05/15/15 92.5 3.25 3.40
GILD 150515P00095000 P 05/15/15 95.0 3.80 4.10
GILD 150515P00097500 P 05/15/15 97.5 4.55 4.90
GILD 150515P00100000 P 05/15/15 100.0 5.60 5.75
GILD 150515P00105000 P 05/15/15 105.0 7.60 7.85
GILD 150515P00110000 P 05/15/15 110.0 10.20 10.35
GILD 150515P00115000 P 05/15/15 115.0 12.90 13.25
GILD 150515P00120000 P 05/15/15 120.0 16.20 16.65
GILD 150515P00125000 P 05/15/15 125.0 19.85 20.35
GILD 150515P00130000 P 05/15/15 130.0 23.80 24.30
GILD 150515P00135000 P 05/15/15 135.0 27.65 29.00
GILD 150515P00140000 P 05/15/15 140.0 31.85 34.30
GILD 150515P00145000 P 05/15/15 145.0 36.40 39.00
GILD 150515P00150000 P 05/15/15 150.0 40.95 43.70
GILD 150515P00155000 P 05/15/15 155.0 45.70 48.40
GILD 150515P00160000 P 05/15/15 160.0 50.50 53.30
GILD 150515P00165000 P 05/15/15 165.0 55.45 58.20
GILD 150515P00170000 P 05/15/15 170.0 60.35 63.10
GILD 160115C00035000 C 01/15/16 35.0 73.30 75.80
GILD 160115C00040000 C 01/15/16 40.0 67.40 70.75
GILD 160115C00045000 C 01/15/16 45.0 62.60 66.20
GILD 160115C00050000 C 01/15/16 50.0 57.80 61.40
GILD 160115C00055000 C 01/15/16 55.0 54.00 56.45
GILD 160115C00057500 C 01/15/16 57.5 50.85 53.80
GILD 160115C00060000 C 01/15/16 60.0 48.55 51.80
GILD 160115C00062500 C 01/15/16 62.5 46.30 49.40
GILD 160115C00065000 C 01/15/16 65.0 44.10 46.95
GILD 160115C00067500 C 01/15/16 67.5 41.90 44.90
GILD 160115C00070000 C 01/15/16 70.0 40.50 41.90
GILD 160115C00072500 C 01/15/16 72.5 37.35 40.00
GILD 160115C00075000 C 01/15/16 75.0 37.15 38.55
GILD 160115C00077500 C 01/15/16 77.5 34.50 36.50
GILD 160115C00080000 C 01/15/16 80.0 33.30 33.95
GILD 160115C00082500 C 01/15/16 82.5 31.45 32.40
GILD 160115C00085000 C 01/15/16 85.0 29.55 30.20
GILD 160115C00087500 C 01/15/16 87.5 26.70 29.35
GILD 160115C00090000 C 01/15/16 90.0 26.50 27.00
GILD 160115C00092500 C 01/15/16 92.5 24.55 26.20
GILD 160115C00095000 C 01/15/16 95.0 22.95 24.35
GILD 160115C00097500 C 01/15/16 97.5 21.80 22.20
GILD 160115C00100000 C 01/15/16 100.0 20.25 21.10
GILD 160115C00105000 C 01/15/16 105.0 17.85 18.25
GILD 160115C00110000 C 01/15/16 110.0 15.60 16.05
GILD 160115C00115000 C 01/15/16 115.0 13.45 14.00
GILD 160115C00120000 C 01/15/16 120.0 11.70 12.00
GILD 160115C00125000 C 01/15/16 125.0 10.10 10.55
GILD 160115C00130000 C 01/15/16 130.0 8.70 9.35
GILD 160115C00135000 C 01/15/16 135.0 7.45 7.70
GILD 160115C00140000 C 01/15/16 140.0 6.35 6.95
GILD 160115C00145000 C 01/15/16 145.0 5.40 5.70
GILD 160115C00150000 C 01/15/16 150.0 4.65 5.00
GILD 160115C00155000 C 01/15/16 155.0 3.90 4.25
GILD 160115C00160000 C 01/15/16 160.0 3.30 3.55
GILD 160115C00165000 C 01/15/16 165.0 2.82 3.15
GILD 160115C00170000 C 01/15/16 170.0 2.40 2.68
GILD 160115P00035000 P 01/15/16 35.0 0.04 0.18
GILD 160115P00040000 P 01/15/16 40.0 0.11 0.25
GILD 160115P00045000 P 01/15/16 45.0 0.23 0.42
GILD 160115P00050000 P 01/15/16 50.0 0.42 0.62
GILD 160115P00055000 P 01/15/16 55.0 0.80 0.92
GILD 160115P00057500 P 01/15/16 57.5 0.87 1.08
GILD 160115P00060000 P 01/15/16 60.0 1.01 1.29
GILD 160115P00062500 P 01/15/16 62.5 1.31 1.56
GILD 160115P00065000 P 01/15/16 65.0 1.57 1.86
GILD 160115P00067500 P 01/15/16 67.5 1.87 2.21
GILD 160115P00070000 P 01/15/16 70.0 2.50 2.57
GILD 160115P00072500 P 01/15/16 72.5 2.55 3.00
GILD 160115P00075000 P 01/15/16 75.0 3.10 3.50
GILD 160115P00077500 P 01/15/16 77.5 3.65 4.05
GILD 160115P00080000 P 01/15/16 80.0 4.20 4.65
GILD 160115P00082500 P 01/15/16 82.5 4.90 5.30
GILD 160115P00085000 P 01/15/16 85.0 5.50 5.90
GILD 160115P00087500 P 01/15/16 87.5 6.35 6.55
GILD 160115P00090000 P 01/15/16 90.0 7.00 7.60
GILD 160115P00092500 P 01/15/16 92.5 7.90 8.50
GILD 160115P00095000 P 01/15/16 95.0 8.95 9.45
GILD 160115P00097500 P 01/15/16 97.5 10.00 10.45
GILD 160115P00100000 P 01/15/16 100.0 11.10 11.55
GILD 160115P00105000 P 01/15/16 105.0 13.75 13.95
GILD 160115P00110000 P 01/15/16 110.0 16.15 16.65
GILD 160115P00115000 P 01/15/16 115.0 19.05 19.55
GILD 160115P00120000 P 01/15/16 120.0 22.35 23.80
GILD 160115P00125000 P 01/15/16 125.0 25.40 28.20
GILD 160115P00130000 P 01/15/16 130.0 28.90 30.30
GILD 160115P00135000 P 01/15/16 135.0 32.65 35.55
GILD 160115P00140000 P 01/15/16 140.0 36.55 39.60
GILD 160115P00145000 P 01/15/16 145.0 40.60 43.00
GILD 160115P00150000 P 01/15/16 150.0 44.35 47.30
GILD 160115P00155000 P 01/15/16 155.0 48.40 51.40
GILD 160115P00160000 P 01/15/16 160.0 53.10 54.95
GILD 160115P00165000 P 01/15/16 165.0 57.50 60.40
GILD 160115P00170000 P 01/15/16 170.0 62.10 64.80
GILD 170120C00050000 C 01/20/17 50.0 59.55 63.65
GILD 170120C00055000 C 01/20/17 55.0 55.30 59.50
GILD 170120C00060000 C 01/20/17 60.0 53.00 55.50
GILD 170120C00065000 C 01/20/17 65.0 47.25 51.45
GILD 170120C00070000 C 01/20/17 70.0 43.55 47.75
GILD 170120C00075000 C 01/20/17 75.0 40.50 44.45
GILD 170120C00080000 C 01/20/17 80.0 37.25 40.90
GILD 170120C00085000 C 01/20/17 85.0 34.65 37.80
GILD 170120C00087500 C 01/20/17 87.5 32.45 36.40
GILD 170120C00090000 C 01/20/17 90.0 32.25 34.85
GILD 170120C00092500 C 01/20/17 92.5 29.70 33.35
GILD 170120C00095000 C 01/20/17 95.0 28.35 32.10
GILD 170120C00097500 C 01/20/17 97.5 26.95 30.60
GILD 170120C00100000 C 01/20/17 100.0 27.35 29.90
GILD 170120C00105000 C 01/20/17 105.0 24.45 26.50
GILD 170120C00110000 C 01/20/17 110.0 22.95 24.10
GILD 170120C00115000 C 01/20/17 115.0 20.70 23.10
GILD 170120C00120000 C 01/20/17 120.0 18.70 20.00
GILD 170120C00125000 C 01/20/17 125.0 17.20 18.85
GILD 170120C00130000 C 01/20/17 130.0 15.30 16.40
GILD 170120C00135000 C 01/20/17 135.0 13.60 15.00
GILD 170120C00140000 C 01/20/17 140.0 11.50 14.35
GILD 170120C00145000 C 01/20/17 145.0 12.00 13.25
GILD 170120C00150000 C 01/20/17 150.0 10.75 11.10
GILD 170120C00155000 C 01/20/17 155.0 7.60 10.95
GILD 170120C00160000 C 01/20/17 160.0 7.00 9.60
GILD 170120C00165000 C 01/20/17 165.0 6.35 9.15
GILD 170120C00170000 C 01/20/17 170.0 5.70 8.60
GILD 170120P00050000 P 01/20/17 50.0 1.60 2.78
GILD 170120P00055000 P 01/20/17 55.0 2.80 3.65
GILD 170120P00060000 P 01/20/17 60.0 3.05 4.15
GILD 170120P00065000 P 01/20/17 65.0 3.90 5.80
GILD 170120P00070000 P 01/20/17 70.0 5.35 7.00
GILD 170120P00075000 P 01/20/17 75.0 6.85 8.50
GILD 170120P00080000 P 01/20/17 80.0 8.25 9.45
GILD 170120P00085000 P 01/20/17 85.0 9.75 10.90
GILD 170120P00087500 P 01/20/17 87.5 11.15 12.20
GILD 170120P00090000 P 01/20/17 90.0 11.05 14.35
GILD 170120P00092500 P 01/20/17 92.5 12.15 16.30
GILD 170120P00095000 P 01/20/17 95.0 14.20 17.45
GILD 170120P00097500 P 01/20/17 97.5 15.40 17.00
GILD 170120P00100000 P 01/20/17 100.0 16.55 17.70
GILD 170120P00105000 P 01/20/17 105.0 18.95 21.20
GILD 170120P00110000 P 01/20/17 110.0 21.65 24.95
GILD 170120P00115000 P 01/20/17 115.0 24.45 27.00
GILD 170120P00120000 P 01/20/17 120.0 27.50 29.10
GILD 170120P00125000 P 01/20/17 125.0 30.60 32.30
GILD 170120P00130000 P 01/20/17 130.0 34.00 36.30
GILD 170120P00135000 P 01/20/17 135.0 37.45 41.35
GILD 170120P00140000 P 01/20/17 140.0 41.20 44.65
GILD 170120P00145000 P 01/20/17 145.0 44.60 48.45
GILD 170120P00150000 P 01/20/17 150.0 48.35 52.35
GILD 170120P00155000 P 01/20/17 155.0 52.55 56.15
GILD 170120P00160000 P 01/20/17 160.0 56.20 60.25
GILD 170120P00165000 P 01/20/17 165.0 60.40 64.50
GILD 170120P00170000 P 01/20/17 170.0 65.00 68.60

OPRA data is delayed 15 minutes.