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 (2014-07-11)Premium Content

Gilead Sciences Inc (GILD)
As of Oct 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 141003C00075000 C 10/03/14 75.0 30.05 32.10
GILD 141003C00078000 C 10/03/14 78.0 25.90 29.10
GILD 141003C00079000 C 10/03/14 79.0 24.95 28.15
GILD 141003C00080000 C 10/03/14 80.0 23.85 27.15
GILD 141003C00081000 C 10/03/14 81.0 22.95 25.85
GILD 141003C00082000 C 10/03/14 82.0 23.05 24.65
GILD 141003C00083000 C 10/03/14 83.0 22.10 23.85
GILD 141003C00084000 C 10/03/14 84.0 21.00 22.75
GILD 141003C00085000 C 10/03/14 85.0 20.05 21.05
GILD 141003C00086000 C 10/03/14 86.0 18.85 20.00
GILD 141003C00087000 C 10/03/14 87.0 17.85 19.00
GILD 141003C00088000 C 10/03/14 88.0 16.85 18.00
GILD 141003C00089000 C 10/03/14 89.0 15.75 17.05
GILD 141003C00090000 C 10/03/14 90.0 14.65 16.00
GILD 141003C00091000 C 10/03/14 91.0 13.65 15.15
GILD 141003C00092000 C 10/03/14 92.0 13.10 14.00
GILD 141003C00093000 C 10/03/14 93.0 12.10 12.95
GILD 141003C00094000 C 10/03/14 94.0 11.10 12.10
GILD 141003C00095000 C 10/03/14 95.0 10.05 11.05
GILD 141003C00096000 C 10/03/14 96.0 9.10 10.05
GILD 141003C00097000 C 10/03/14 97.0 8.15 9.10
GILD 141003C00098000 C 10/03/14 98.0 7.35 8.10
GILD 141003C00099000 C 10/03/14 99.0 6.30 7.25
GILD 141003C00100000 C 10/03/14 100.0 5.20 6.10
GILD 141003C00101000 C 10/03/14 101.0 4.55 5.05
GILD 141003C00102000 C 10/03/14 102.0 3.45 4.15
GILD 141003C00103000 C 10/03/14 103.0 2.88 3.10
GILD 141003C00104000 C 10/03/14 104.0 2.09 2.47
GILD 141003C00105000 C 10/03/14 105.0 1.46 1.66
GILD 141003C00106000 C 10/03/14 106.0 0.96 1.10
GILD 141003C00107000 C 10/03/14 107.0 0.62 0.72
GILD 141003C00108000 C 10/03/14 108.0 0.37 0.45
GILD 141003C00109000 C 10/03/14 109.0 0.22 0.30
GILD 141003C00110000 C 10/03/14 110.0 0.12 0.15
GILD 141003C00111000 C 10/03/14 111.0 0.03 0.10
GILD 141003C00112000 C 10/03/14 112.0 0.02 0.07
GILD 141003C00113000 C 10/03/14 113.0 0.00 0.07
GILD 141003C00114000 C 10/03/14 114.0 0.00 0.08
GILD 141003C00115000 C 10/03/14 115.0 0.00 0.11
GILD 141003C00116000 C 10/03/14 116.0 0.00 0.22
GILD 141003C00117000 C 10/03/14 117.0 0.00 0.22
GILD 141003C00118000 C 10/03/14 118.0 0.00 0.21
GILD 141003C00119000 C 10/03/14 119.0 0.00 0.21
GILD 141003C00120000 C 10/03/14 120.0 0.00 0.20
GILD 141003C00121000 C 10/03/14 121.0 0.00 0.19
GILD 141003C00122000 C 10/03/14 122.0 0.00 0.15
GILD 141003C00123000 C 10/03/14 123.0 0.00 0.10
GILD 141003C00124000 C 10/03/14 124.0 0.00 0.08
GILD 141003C00125000 C 10/03/14 125.0 0.00 0.07
GILD 141003C00126000 C 10/03/14 126.0 0.00 0.05
GILD 141003C00127000 C 10/03/14 127.0 0.00 0.05
GILD 141003C00128000 C 10/03/14 128.0 0.00 0.05
GILD 141003C00129000 C 10/03/14 129.0 0.00 0.05
GILD 141003C00130000 C 10/03/14 130.0 0.00 0.05
GILD 141003C00131000 C 10/03/14 131.0 0.00 0.05
GILD 141003C00132000 C 10/03/14 132.0 0.00 0.05
GILD 141003C00133000 C 10/03/14 133.0 0.00 0.05
GILD 141003C00134000 C 10/03/14 134.0 0.00 0.05
GILD 141003C00135000 C 10/03/14 135.0 0.00 0.02
GILD 141003P00075000 P 10/03/14 75.0 0.00 0.02
GILD 141003P00078000 P 10/03/14 78.0 0.00 0.02
GILD 141003P00079000 P 10/03/14 79.0 0.00 0.02
GILD 141003P00080000 P 10/03/14 80.0 0.00 0.02
GILD 141003P00081000 P 10/03/14 81.0 0.00 0.02
GILD 141003P00082000 P 10/03/14 82.0 0.00 0.02
GILD 141003P00083000 P 10/03/14 83.0 0.00 0.02
GILD 141003P00084000 P 10/03/14 84.0 0.00 0.02
GILD 141003P00085000 P 10/03/14 85.0 0.00 0.03
GILD 141003P00086000 P 10/03/14 86.0 0.00 0.03
GILD 141003P00087000 P 10/03/14 87.0 0.00 0.03
GILD 141003P00088000 P 10/03/14 88.0 0.00 0.09
GILD 141003P00089000 P 10/03/14 89.0 0.00 0.13
GILD 141003P00090000 P 10/03/14 90.0 0.00 0.18
GILD 141003P00091000 P 10/03/14 91.0 0.00 0.18
GILD 141003P00092000 P 10/03/14 92.0 0.00 0.18
GILD 141003P00093000 P 10/03/14 93.0 0.00 0.10
GILD 141003P00094000 P 10/03/14 94.0 0.00 0.18
GILD 141003P00095000 P 10/03/14 95.0 0.00 0.03
GILD 141003P00096000 P 10/03/14 96.0 0.00 0.20
GILD 141003P00097000 P 10/03/14 97.0 0.00 0.22
GILD 141003P00098000 P 10/03/14 98.0 0.01 0.20
GILD 141003P00099000 P 10/03/14 99.0 0.01 0.16
GILD 141003P00100000 P 10/03/14 100.0 0.10 0.14
GILD 141003P00101000 P 10/03/14 101.0 0.11 0.18
GILD 141003P00102000 P 10/03/14 102.0 0.20 0.28
GILD 141003P00103000 P 10/03/14 103.0 0.33 0.43
GILD 141003P00104000 P 10/03/14 104.0 0.56 0.69
GILD 141003P00105000 P 10/03/14 105.0 0.84 1.00
GILD 141003P00106000 P 10/03/14 106.0 1.29 1.53
GILD 141003P00107000 P 10/03/14 107.0 1.82 2.18
GILD 141003P00108000 P 10/03/14 108.0 2.54 2.95
GILD 141003P00109000 P 10/03/14 109.0 3.45 4.05
GILD 141003P00110000 P 10/03/14 110.0 4.05 5.00
GILD 141003P00111000 P 10/03/14 111.0 4.90 5.95
GILD 141003P00112000 P 10/03/14 112.0 5.90 6.70
GILD 141003P00113000 P 10/03/14 113.0 5.55 7.95
GILD 141003P00114000 P 10/03/14 114.0 6.60 8.95
GILD 141003P00115000 P 10/03/14 115.0 7.65 9.95
GILD 141003P00116000 P 10/03/14 116.0 8.90 10.95
GILD 141003P00117000 P 10/03/14 117.0 9.90 11.90
GILD 141003P00118000 P 10/03/14 118.0 11.00 12.90
GILD 141003P00119000 P 10/03/14 119.0 12.00 13.90
GILD 141003P00120000 P 10/03/14 120.0 13.00 14.95
GILD 141003P00121000 P 10/03/14 121.0 14.00 15.90
GILD 141003P00122000 P 10/03/14 122.0 15.10 17.05
GILD 141003P00123000 P 10/03/14 123.0 15.70 19.05
GILD 141003P00124000 P 10/03/14 124.0 16.70 20.05
GILD 141003P00125000 P 10/03/14 125.0 17.65 21.10
GILD 141003P00126000 P 10/03/14 126.0 18.65 22.10
GILD 141003P00127000 P 10/03/14 127.0 19.65 22.95
GILD 141003P00128000 P 10/03/14 128.0 20.65 24.10
GILD 141003P00129000 P 10/03/14 129.0 21.65 25.05
GILD 141003P00130000 P 10/03/14 130.0 22.65 26.10
GILD 141003P00131000 P 10/03/14 131.0 23.60 27.15
GILD 141003P00132000 P 10/03/14 132.0 24.65 28.10
GILD 141003P00133000 P 10/03/14 133.0 25.65 29.05
GILD 141003P00134000 P 10/03/14 134.0 26.65 30.05
GILD 141003P00135000 P 10/03/14 135.0 27.65 31.10
GILD 141010C00080000 C 10/10/14 80.0 25.05 27.25
GILD 141010C00085000 C 10/10/14 85.0 20.05 21.85
GILD 141010C00087000 C 10/10/14 87.0 18.05 19.35
GILD 141010C00088000 C 10/10/14 88.0 17.05 18.35
GILD 141010C00089000 C 10/10/14 89.0 16.10 17.45
GILD 141010C00090000 C 10/10/14 90.0 15.15 16.95
GILD 141010C00091000 C 10/10/14 91.0 14.20 15.95
GILD 141010C00092000 C 10/10/14 92.0 13.25 14.95
GILD 141010C00093000 C 10/10/14 93.0 12.30 13.90
GILD 141010C00094000 C 10/10/14 94.0 11.35 12.45
GILD 141010C00095000 C 10/10/14 95.0 10.40 11.45
GILD 141010C00096000 C 10/10/14 96.0 9.40 10.50
GILD 141010C00097000 C 10/10/14 97.0 8.65 9.85
GILD 141010C00098000 C 10/10/14 98.0 7.80 8.85
GILD 141010C00099000 C 10/10/14 99.0 7.15 7.55
GILD 141010C00100000 C 10/10/14 100.0 6.35 6.75
GILD 141010C00101000 C 10/10/14 101.0 5.60 5.95
GILD 141010C00102000 C 10/10/14 102.0 4.85 5.20
GILD 141010C00103000 C 10/10/14 103.0 4.15 4.55
GILD 141010C00104000 C 10/10/14 104.0 3.55 3.85
GILD 141010C00105000 C 10/10/14 105.0 2.97 3.20
GILD 141010C00106000 C 10/10/14 106.0 2.46 2.68
GILD 141010C00107000 C 10/10/14 107.0 2.03 2.15
GILD 141010C00108000 C 10/10/14 108.0 1.66 1.82
GILD 141010C00109000 C 10/10/14 109.0 1.33 1.48
GILD 141010C00110000 C 10/10/14 110.0 1.06 1.21
GILD 141010C00111000 C 10/10/14 111.0 0.84 0.98
GILD 141010C00112000 C 10/10/14 112.0 0.66 0.79
GILD 141010C00113000 C 10/10/14 113.0 0.49 0.62
GILD 141010C00114000 C 10/10/14 114.0 0.39 0.55
GILD 141010C00115000 C 10/10/14 115.0 0.32 0.46
GILD 141010C00116000 C 10/10/14 116.0 0.21 0.42
GILD 141010C00117000 C 10/10/14 117.0 0.18 0.26
GILD 141010C00118000 C 10/10/14 118.0 0.15 0.32
GILD 141010C00119000 C 10/10/14 119.0 0.06 0.36
GILD 141010C00120000 C 10/10/14 120.0 0.02 0.27
GILD 141010C00121000 C 10/10/14 121.0 0.00 0.50
GILD 141010C00122000 C 10/10/14 122.0 0.00 0.25
GILD 141010C00123000 C 10/10/14 123.0 0.00 0.25
GILD 141010C00124000 C 10/10/14 124.0 0.00 0.25
GILD 141010C00125000 C 10/10/14 125.0 0.00 0.20
GILD 141010C00126000 C 10/10/14 126.0 0.00 0.25
GILD 141010C00127000 C 10/10/14 127.0 0.00 0.25
GILD 141010C00128000 C 10/10/14 128.0 0.00 0.25
GILD 141010C00129000 C 10/10/14 129.0 0.00 0.25
GILD 141010C00130000 C 10/10/14 130.0 0.00 0.25
GILD 141010C00131000 C 10/10/14 131.0 0.00 0.25
GILD 141010C00132000 C 10/10/14 132.0 0.00 0.25
GILD 141010C00133000 C 10/10/14 133.0 0.00 0.25
GILD 141010C00134000 C 10/10/14 134.0 0.00 0.25
GILD 141010C00135000 C 10/10/14 135.0 0.00 0.25
GILD 141010P00080000 P 10/10/14 80.0 0.00 0.04
GILD 141010P00085000 P 10/10/14 85.0 0.00 0.04
GILD 141010P00087000 P 10/10/14 87.0 0.01 0.12
GILD 141010P00088000 P 10/10/14 88.0 0.00 0.06
GILD 141010P00089000 P 10/10/14 89.0 0.05 0.10
GILD 141010P00090000 P 10/10/14 90.0 0.05 0.17
GILD 141010P00091000 P 10/10/14 91.0 0.00 0.30
GILD 141010P00092000 P 10/10/14 92.0 0.00 0.50
GILD 141010P00093000 P 10/10/14 93.0 0.20 0.48
GILD 141010P00094000 P 10/10/14 94.0 0.08 0.50
GILD 141010P00095000 P 10/10/14 95.0 0.29 0.52
GILD 141010P00096000 P 10/10/14 96.0 0.35 0.55
GILD 141010P00097000 P 10/10/14 97.0 0.34 0.55
GILD 141010P00098000 P 10/10/14 98.0 0.52 0.65
GILD 141010P00099000 P 10/10/14 99.0 0.68 0.81
GILD 141010P00100000 P 10/10/14 100.0 0.75 0.95
GILD 141010P00101000 P 10/10/14 101.0 1.01 1.16
GILD 141010P00102000 P 10/10/14 102.0 1.30 1.48
GILD 141010P00103000 P 10/10/14 103.0 1.55 1.80
GILD 141010P00104000 P 10/10/14 104.0 1.95 2.12
GILD 141010P00105000 P 10/10/14 105.0 2.32 2.57
GILD 141010P00106000 P 10/10/14 106.0 2.80 3.10
GILD 141010P00107000 P 10/10/14 107.0 3.35 3.60
GILD 141010P00108000 P 10/10/14 108.0 3.90 4.25
GILD 141010P00109000 P 10/10/14 109.0 4.55 4.90
GILD 141010P00110000 P 10/10/14 110.0 5.35 5.65
GILD 141010P00111000 P 10/10/14 111.0 6.10 6.40
GILD 141010P00112000 P 10/10/14 112.0 6.10 7.30
GILD 141010P00113000 P 10/10/14 113.0 7.00 8.45
GILD 141010P00114000 P 10/10/14 114.0 7.10 9.45
GILD 141010P00115000 P 10/10/14 115.0 8.20 10.40
GILD 141010P00116000 P 10/10/14 116.0 9.15 11.25
GILD 141010P00117000 P 10/10/14 117.0 9.60 12.25
GILD 141010P00118000 P 10/10/14 118.0 11.10 13.25
GILD 141010P00119000 P 10/10/14 119.0 11.45 14.15
GILD 141010P00120000 P 10/10/14 120.0 12.40 15.15
GILD 141010P00121000 P 10/10/14 121.0 13.40 16.45
GILD 141010P00122000 P 10/10/14 122.0 14.40 17.10
GILD 141010P00123000 P 10/10/14 123.0 15.35 18.55
GILD 141010P00124000 P 10/10/14 124.0 16.40 19.05
GILD 141010P00125000 P 10/10/14 125.0 17.40 20.05
GILD 141010P00126000 P 10/10/14 126.0 18.35 21.00
GILD 141010P00127000 P 10/10/14 127.0 19.35 22.45
GILD 141010P00128000 P 10/10/14 128.0 20.35 23.05
GILD 141010P00129000 P 10/10/14 129.0 21.40 24.05
GILD 141010P00130000 P 10/10/14 130.0 22.40 25.05
GILD 141010P00131000 P 10/10/14 131.0 23.35 26.05
GILD 141010P00132000 P 10/10/14 132.0 24.30 27.75
GILD 141010P00133000 P 10/10/14 133.0 25.30 28.75
GILD 141010P00134000 P 10/10/14 134.0 26.50 29.65
GILD 141010P00135000 P 10/10/14 135.0 27.35 30.50
GILD 141018C00060000 C 10/18/14 60.0 44.70 47.20
GILD 141018C00065000 C 10/18/14 65.0 38.75 42.30
GILD 141018C00070000 C 10/18/14 70.0 34.45 37.65
GILD 141018C00075000 C 10/18/14 75.0 29.55 31.35
GILD 141018C00080000 C 10/18/14 80.0 25.10 26.80
GILD 141018C00082500 C 10/18/14 82.5 22.60 24.25
GILD 141018C00085000 C 10/18/14 85.0 20.15 22.15
GILD 141018C00086000 C 10/18/14 86.0 19.10 20.20
GILD 141018C00087500 C 10/18/14 87.5 17.60 18.70
GILD 141018C00089000 C 10/18/14 89.0 16.20 17.35
GILD 141018C00090000 C 10/18/14 90.0 15.70 16.30
GILD 141018C00091000 C 10/18/14 91.0 14.30 15.35
GILD 141018C00092500 C 10/18/14 92.5 12.90 14.20
GILD 141018C00094000 C 10/18/14 94.0 11.55 12.75
GILD 141018C00095000 C 10/18/14 95.0 10.80 11.60
GILD 141018C00096000 C 10/18/14 96.0 9.85 10.70
GILD 141018C00097500 C 10/18/14 97.5 8.80 9.20
GILD 141018C00099000 C 10/18/14 99.0 7.65 7.90
GILD 141018C00100000 C 10/18/14 100.0 6.85 7.15
GILD 141018C00101000 C 10/18/14 101.0 6.10 6.40
GILD 141018C00102000 C 10/18/14 102.0 5.45 5.70
GILD 141018C00103000 C 10/18/14 103.0 4.80 5.10
GILD 141018C00104000 C 10/18/14 104.0 4.15 4.45
GILD 141018C00105000 C 10/18/14 105.0 3.70 3.75
GILD 141018C00106000 C 10/18/14 106.0 3.15 3.35
GILD 141018C00107000 C 10/18/14 107.0 2.68 2.89
GILD 141018C00108000 C 10/18/14 108.0 2.25 2.45
GILD 141018C00109000 C 10/18/14 109.0 1.90 2.02
GILD 141018C00110000 C 10/18/14 110.0 1.61 1.77
GILD 141018C00111000 C 10/18/14 111.0 1.40 1.50
GILD 141018C00112000 C 10/18/14 112.0 1.11 1.32
GILD 141018C00113000 C 10/18/14 113.0 0.97 1.05
GILD 141018C00114000 C 10/18/14 114.0 0.78 0.89
GILD 141018C00115000 C 10/18/14 115.0 0.62 0.73
GILD 141018C00116000 C 10/18/14 116.0 0.49 0.64
GILD 141018C00117000 C 10/18/14 117.0 0.41 0.53
GILD 141018C00118000 C 10/18/14 118.0 0.34 0.50
GILD 141018C00119000 C 10/18/14 119.0 0.29 0.38
GILD 141018C00120000 C 10/18/14 120.0 0.21 0.31
GILD 141018C00121000 C 10/18/14 121.0 0.19 0.28
GILD 141018C00122000 C 10/18/14 122.0 0.17 0.25
GILD 141018C00123000 C 10/18/14 123.0 0.14 0.22
GILD 141018C00124000 C 10/18/14 124.0 0.09 0.20
GILD 141018C00125000 C 10/18/14 125.0 0.10 0.18
GILD 141018C00126000 C 10/18/14 126.0 0.04 0.16
GILD 141018C00127000 C 10/18/14 127.0 0.02 0.14
GILD 141018C00130000 C 10/18/14 130.0 0.00 0.12
GILD 141018C00135000 C 10/18/14 135.0 0.01 0.10
GILD 141018C00140000 C 10/18/14 140.0 0.01 0.08
GILD 141018C00145000 C 10/18/14 145.0 0.01 0.12
GILD 141018C00150000 C 10/18/14 150.0 0.01 0.07
GILD 141018P00060000 P 10/18/14 60.0 0.00 0.02
GILD 141018P00065000 P 10/18/14 65.0 0.00 0.02
GILD 141018P00070000 P 10/18/14 70.0 0.00 0.08
GILD 141018P00075000 P 10/18/14 75.0 0.00 0.08
GILD 141018P00080000 P 10/18/14 80.0 0.02 0.11
GILD 141018P00082500 P 10/18/14 82.5 0.04 0.13
GILD 141018P00085000 P 10/18/14 85.0 0.08 0.15
GILD 141018P00086000 P 10/18/14 86.0 0.10 0.19
GILD 141018P00087500 P 10/18/14 87.5 0.15 0.20
GILD 141018P00089000 P 10/18/14 89.0 0.17 0.28
GILD 141018P00090000 P 10/18/14 90.0 0.22 0.28
GILD 141018P00091000 P 10/18/14 91.0 0.26 0.36
GILD 141018P00092500 P 10/18/14 92.5 0.35 0.43
GILD 141018P00094000 P 10/18/14 94.0 0.45 0.59
GILD 141018P00095000 P 10/18/14 95.0 0.53 0.69
GILD 141018P00096000 P 10/18/14 96.0 0.64 0.76
GILD 141018P00097500 P 10/18/14 97.5 0.85 0.90
GILD 141018P00099000 P 10/18/14 99.0 1.11 1.24
GILD 141018P00100000 P 10/18/14 100.0 1.33 1.48
GILD 141018P00101000 P 10/18/14 101.0 1.58 1.80
GILD 141018P00102000 P 10/18/14 102.0 1.87 2.10
GILD 141018P00103000 P 10/18/14 103.0 2.22 2.35
GILD 141018P00104000 P 10/18/14 104.0 2.60 2.76
GILD 141018P00105000 P 10/18/14 105.0 3.00 3.20
GILD 141018P00106000 P 10/18/14 106.0 3.50 3.75
GILD 141018P00107000 P 10/18/14 107.0 3.95 4.25
GILD 141018P00108000 P 10/18/14 108.0 4.65 5.05
GILD 141018P00109000 P 10/18/14 109.0 5.20 5.55
GILD 141018P00110000 P 10/18/14 110.0 5.90 6.15
GILD 141018P00111000 P 10/18/14 111.0 6.60 7.20
GILD 141018P00112000 P 10/18/14 112.0 7.40 7.75
GILD 141018P00113000 P 10/18/14 113.0 8.25 8.55
GILD 141018P00114000 P 10/18/14 114.0 8.10 9.65
GILD 141018P00115000 P 10/18/14 115.0 8.95 10.55
GILD 141018P00116000 P 10/18/14 116.0 9.10 11.45
GILD 141018P00117000 P 10/18/14 117.0 9.90 12.35
GILD 141018P00118000 P 10/18/14 118.0 10.85 13.35
GILD 141018P00119000 P 10/18/14 119.0 11.70 14.25
GILD 141018P00120000 P 10/18/14 120.0 12.60 15.25
GILD 141018P00121000 P 10/18/14 121.0 13.55 16.20
GILD 141018P00122000 P 10/18/14 122.0 14.50 17.25
GILD 141018P00123000 P 10/18/14 123.0 15.45 18.20
GILD 141018P00124000 P 10/18/14 124.0 16.45 19.25
GILD 141018P00125000 P 10/18/14 125.0 17.55 20.35
GILD 141018P00126000 P 10/18/14 126.0 18.40 21.15
GILD 141018P00127000 P 10/18/14 127.0 19.40 22.10
GILD 141018P00130000 P 10/18/14 130.0 22.35 25.55
GILD 141018P00135000 P 10/18/14 135.0 27.35 30.05
GILD 141018P00140000 P 10/18/14 140.0 32.30 35.75
GILD 141018P00145000 P 10/18/14 145.0 37.40 40.70
GILD 141018P00150000 P 10/18/14 150.0 42.55 46.10
GILD 141024C00094000 C 10/24/14 94.0 11.85 13.20
GILD 141024C00095000 C 10/24/14 95.0 10.50 12.20
GILD 141024C00096000 C 10/24/14 96.0 10.15 10.80
GILD 141024C00097000 C 10/24/14 97.0 8.85 10.25
GILD 141024C00098000 C 10/24/14 98.0 8.75 9.50
GILD 141024C00099000 C 10/24/14 99.0 7.80 8.45
GILD 141024C00100000 C 10/24/14 100.0 7.10 7.90
GILD 141024C00101000 C 10/24/14 101.0 6.40 7.15
GILD 141024C00102000 C 10/24/14 102.0 5.75 6.30
GILD 141024C00103000 C 10/24/14 103.0 5.10 6.00
GILD 141024C00104000 C 10/24/14 104.0 4.55 5.05
GILD 141024C00105000 C 10/24/14 105.0 4.15 4.50
GILD 141024C00106000 C 10/24/14 106.0 3.70 3.95
GILD 141024C00107000 C 10/24/14 107.0 3.25 3.50
GILD 141024C00108000 C 10/24/14 108.0 2.82 3.15
GILD 141024C00109000 C 10/24/14 109.0 2.23 3.40
GILD 141024C00110000 C 10/24/14 110.0 2.01 2.67
GILD 141024C00111000 C 10/24/14 111.0 1.74 2.74
GILD 141024C00112000 C 10/24/14 112.0 1.49 1.87
GILD 141024C00113000 C 10/24/14 113.0 1.37 1.76
GILD 141024C00114000 C 10/24/14 114.0 1.13 1.90
GILD 141024C00115000 C 10/24/14 115.0 1.01 1.47
GILD 141024C00116000 C 10/24/14 116.0 0.71 1.31
GILD 141024C00117000 C 10/24/14 117.0 0.67 1.18
GILD 141024C00118000 C 10/24/14 118.0 0.56 0.97
GILD 141024C00119000 C 10/24/14 119.0 0.42 0.85
GILD 141024C00120000 C 10/24/14 120.0 0.37 0.83
GILD 141024C00121000 C 10/24/14 121.0 0.33 0.58
GILD 141024C00122000 C 10/24/14 122.0 0.23 0.52
GILD 141024C00123000 C 10/24/14 123.0 0.20 0.45
GILD 141024C00124000 C 10/24/14 124.0 0.14 0.40
GILD 141024C00125000 C 10/24/14 125.0 0.10 0.34
GILD 141024C00126000 C 10/24/14 126.0 0.08 0.31
GILD 141024C00127000 C 10/24/14 127.0 0.03 0.29
GILD 141024P00094000 P 10/24/14 94.0 0.51 0.81
GILD 141024P00095000 P 10/24/14 95.0 0.65 0.92
GILD 141024P00096000 P 10/24/14 96.0 0.89 1.06
GILD 141024P00097000 P 10/24/14 97.0 1.00 1.24
GILD 141024P00098000 P 10/24/14 98.0 1.25 1.44
GILD 141024P00099000 P 10/24/14 99.0 1.47 1.70
GILD 141024P00100000 P 10/24/14 100.0 1.75 2.00
GILD 141024P00101000 P 10/24/14 101.0 1.96 2.31
GILD 141024P00102000 P 10/24/14 102.0 2.35 3.10
GILD 141024P00103000 P 10/24/14 103.0 2.59 2.97
GILD 141024P00104000 P 10/24/14 104.0 3.05 3.30
GILD 141024P00105000 P 10/24/14 105.0 3.45 3.85
GILD 141024P00106000 P 10/24/14 106.0 3.90 4.25
GILD 141024P00107000 P 10/24/14 107.0 4.45 5.05
GILD 141024P00108000 P 10/24/14 108.0 5.00 5.40
GILD 141024P00109000 P 10/24/14 109.0 5.65 6.30
GILD 141024P00110000 P 10/24/14 110.0 6.25 6.70
GILD 141024P00111000 P 10/24/14 111.0 6.95 7.40
GILD 141024P00112000 P 10/24/14 112.0 7.75 8.35
GILD 141024P00113000 P 10/24/14 113.0 7.80 9.40
GILD 141024P00114000 P 10/24/14 114.0 9.20 10.60
GILD 141024P00115000 P 10/24/14 115.0 9.90 10.80
GILD 141024P00116000 P 10/24/14 116.0 9.85 12.60
GILD 141024P00117000 P 10/24/14 117.0 10.10 12.85
GILD 141024P00118000 P 10/24/14 118.0 11.00 13.65
GILD 141024P00119000 P 10/24/14 119.0 11.90 15.15
GILD 141024P00120000 P 10/24/14 120.0 13.00 16.15
GILD 141024P00121000 P 10/24/14 121.0 13.75 17.25
GILD 141024P00122000 P 10/24/14 122.0 14.70 18.15
GILD 141024P00123000 P 10/24/14 123.0 15.60 19.20
GILD 141024P00124000 P 10/24/14 124.0 16.50 20.20
GILD 141024P00125000 P 10/24/14 125.0 17.65 21.20
GILD 141024P00126000 P 10/24/14 126.0 18.50 22.10
GILD 141024P00127000 P 10/24/14 127.0 19.60 23.15
GILD 141031C00094000 C 10/31/14 94.0 12.30 14.05
GILD 141031C00095000 C 10/31/14 95.0 11.65 13.00
GILD 141031C00096000 C 10/31/14 96.0 10.70 13.10
GILD 141031C00097000 C 10/31/14 97.0 9.80 12.05
GILD 141031C00098000 C 10/31/14 98.0 9.15 10.50
GILD 141031C00099000 C 10/31/14 99.0 8.45 9.50
GILD 141031C00100000 C 10/31/14 100.0 7.85 8.60
GILD 141031C00101000 C 10/31/14 101.0 7.25 9.25
GILD 141031C00102000 C 10/31/14 102.0 6.40 7.90
GILD 141031C00103000 C 10/31/14 103.0 6.00 6.95
GILD 141031C00104000 C 10/31/14 104.0 5.40 6.70
GILD 141031C00105000 C 10/31/14 105.0 4.90 5.75
GILD 141031C00106000 C 10/31/14 106.0 4.40 5.00
GILD 141031C00107000 C 10/31/14 107.0 3.95 4.50
GILD 141031C00108000 C 10/31/14 108.0 3.55 4.40
GILD 141031C00109000 C 10/31/14 109.0 3.25 3.75
GILD 141031C00110000 C 10/31/14 110.0 2.84 3.40
GILD 141031C00111000 C 10/31/14 111.0 2.49 3.70
GILD 141031C00112000 C 10/31/14 112.0 2.20 3.25
GILD 141031C00113000 C 10/31/14 113.0 2.00 2.95
GILD 141031C00114000 C 10/31/14 114.0 1.72 2.63
GILD 141031C00115000 C 10/31/14 115.0 1.55 2.36
GILD 141031C00116000 C 10/31/14 116.0 1.34 2.09
GILD 141031C00117000 C 10/31/14 117.0 1.18 1.89
GILD 141031C00118000 C 10/31/14 118.0 0.96 1.41
GILD 141031C00119000 C 10/31/14 119.0 0.95 1.45
GILD 141031C00120000 C 10/31/14 120.0 0.81 1.20
GILD 141031C00121000 C 10/31/14 121.0 0.72 1.21
GILD 141031C00122000 C 10/31/14 122.0 0.62 1.08
GILD 141031C00123000 C 10/31/14 123.0 0.54 1.01
GILD 141031C00124000 C 10/31/14 124.0 0.48 0.78
GILD 141031C00125000 C 10/31/14 125.0 0.41 0.67
GILD 141031C00126000 C 10/31/14 126.0 0.34 0.60
GILD 141031C00127000 C 10/31/14 127.0 0.29 0.52
GILD 141031P00094000 P 10/31/14 94.0 0.82 1.34
GILD 141031P00095000 P 10/31/14 95.0 0.97 1.48
GILD 141031P00096000 P 10/31/14 96.0 1.10 1.73
GILD 141031P00097000 P 10/31/14 97.0 1.45 1.92
GILD 141031P00098000 P 10/31/14 98.0 1.49 2.20
GILD 141031P00099000 P 10/31/14 99.0 1.79 2.40
GILD 141031P00100000 P 10/31/14 100.0 2.14 2.70
GILD 141031P00101000 P 10/31/14 101.0 2.10 3.15
GILD 141031P00102000 P 10/31/14 102.0 2.94 3.50
GILD 141031P00103000 P 10/31/14 103.0 3.40 3.95
GILD 141031P00104000 P 10/31/14 104.0 3.50 4.40
GILD 141031P00105000 P 10/31/14 105.0 3.80 4.90
GILD 141031P00106000 P 10/31/14 106.0 4.55 5.25
GILD 141031P00107000 P 10/31/14 107.0 4.65 6.05
GILD 141031P00108000 P 10/31/14 108.0 5.60 6.60
GILD 141031P00109000 P 10/31/14 109.0 6.05 7.15
GILD 141031P00110000 P 10/31/14 110.0 6.90 7.85
GILD 141031P00111000 P 10/31/14 111.0 6.65 8.55
GILD 141031P00112000 P 10/31/14 112.0 7.25 9.30
GILD 141031P00113000 P 10/31/14 113.0 8.00 10.20
GILD 141031P00114000 P 10/31/14 114.0 8.70 10.95
GILD 141031P00115000 P 10/31/14 115.0 9.40 11.75
GILD 141031P00116000 P 10/31/14 116.0 10.05 12.50
GILD 141031P00117000 P 10/31/14 117.0 11.00 13.35
GILD 141031P00118000 P 10/31/14 118.0 11.80 14.25
GILD 141031P00119000 P 10/31/14 119.0 12.45 15.10
GILD 141031P00120000 P 10/31/14 120.0 13.25 16.05
GILD 141031P00121000 P 10/31/14 121.0 14.15 16.80
GILD 141031P00122000 P 10/31/14 122.0 15.00 17.75
GILD 141031P00123000 P 10/31/14 123.0 15.95 18.60
GILD 141031P00124000 P 10/31/14 124.0 16.80 20.05
GILD 141031P00125000 P 10/31/14 125.0 18.05 21.15
GILD 141031P00126000 P 10/31/14 126.0 18.85 22.60
GILD 141031P00127000 P 10/31/14 127.0 19.70 23.00
GILD 141107C00092000 C 11/07/14 92.0 14.10 16.75
GILD 141107C00093000 C 11/07/14 93.0 13.40 15.75
GILD 141107C00094000 C 11/07/14 94.0 12.60 14.90
GILD 141107C00095000 C 11/07/14 95.0 11.95 13.00
GILD 141107C00096000 C 11/07/14 96.0 10.95 12.50
GILD 141107C00097000 C 11/07/14 97.0 10.25 11.50
GILD 141107C00098000 C 11/07/14 98.0 9.40 11.80
GILD 141107C00099000 C 11/07/14 99.0 8.75 11.00
GILD 141107C00100000 C 11/07/14 100.0 8.15 9.30
GILD 141107C00101000 C 11/07/14 101.0 7.65 9.60
GILD 141107C00102000 C 11/07/14 102.0 6.95 8.10
GILD 141107C00103000 C 11/07/14 103.0 6.40 7.15
GILD 141107C00104000 C 11/07/14 104.0 5.85 7.00
GILD 141107C00105000 C 11/07/14 105.0 5.35 5.95
GILD 141107C00106000 C 11/07/14 106.0 4.85 5.45
GILD 141107C00107000 C 11/07/14 107.0 4.40 4.90
GILD 141107C00108000 C 11/07/14 108.0 4.00 5.10
GILD 141107C00109000 C 11/07/14 109.0 3.50 4.40
GILD 141107C00110000 C 11/07/14 110.0 3.25 3.90
GILD 141107C00111000 C 11/07/14 111.0 2.95 4.05
GILD 141107C00112000 C 11/07/14 112.0 2.66 3.65
GILD 141107C00113000 C 11/07/14 113.0 2.30 3.10
GILD 141107C00114000 C 11/07/14 114.0 2.16 2.95
GILD 141107C00115000 C 11/07/14 115.0 1.76 2.80
GILD 141107C00116000 C 11/07/14 116.0 1.55 2.46
GILD 141107C00117000 C 11/07/14 117.0 1.39 2.20
GILD 141107C00118000 C 11/07/14 118.0 1.24 1.97
GILD 141107C00119000 C 11/07/14 119.0 1.13 1.77
GILD 141107C00120000 C 11/07/14 120.0 1.02 1.59
GILD 141107C00121000 C 11/07/14 121.0 0.89 1.45
GILD 141107C00122000 C 11/07/14 122.0 0.76 1.33
GILD 141107C00123000 C 11/07/14 123.0 0.67 1.21
GILD 141107C00124000 C 11/07/14 124.0 0.60 1.11
GILD 141107C00125000 C 11/07/14 125.0 0.58 1.02
GILD 141107C00126000 C 11/07/14 126.0 0.50 0.94
GILD 141107C00127000 C 11/07/14 127.0 0.42 0.89
GILD 141107P00092000 P 11/07/14 92.0 0.75 1.28
GILD 141107P00093000 P 11/07/14 93.0 0.95 1.41
GILD 141107P00094000 P 11/07/14 94.0 1.01 1.62
GILD 141107P00095000 P 11/07/14 95.0 1.15 1.88
GILD 141107P00096000 P 11/07/14 96.0 1.35 2.09
GILD 141107P00097000 P 11/07/14 97.0 1.55 2.28
GILD 141107P00098000 P 11/07/14 98.0 1.78 2.54
GILD 141107P00099000 P 11/07/14 99.0 2.01 2.89
GILD 141107P00100000 P 11/07/14 100.0 2.61 3.10
GILD 141107P00101000 P 11/07/14 101.0 2.46 3.55
GILD 141107P00102000 P 11/07/14 102.0 3.10 4.00
GILD 141107P00103000 P 11/07/14 103.0 3.60 4.40
GILD 141107P00104000 P 11/07/14 104.0 3.80 4.90
GILD 141107P00105000 P 11/07/14 105.0 4.35 5.35
GILD 141107P00106000 P 11/07/14 106.0 5.15 5.80
GILD 141107P00107000 P 11/07/14 107.0 5.35 6.30
GILD 141107P00108000 P 11/07/14 108.0 5.90 7.05
GILD 141107P00109000 P 11/07/14 109.0 6.55 7.70
GILD 141107P00110000 P 11/07/14 110.0 7.10 8.30
GILD 141107P00111000 P 11/07/14 111.0 7.10 9.00
GILD 141107P00112000 P 11/07/14 112.0 7.65 9.70
GILD 141107P00113000 P 11/07/14 113.0 8.70 10.45
GILD 141107P00114000 P 11/07/14 114.0 9.05 11.35
GILD 141107P00115000 P 11/07/14 115.0 9.65 12.05
GILD 141107P00116000 P 11/07/14 116.0 10.40 13.90
GILD 141107P00117000 P 11/07/14 117.0 11.10 13.85
GILD 141107P00118000 P 11/07/14 118.0 11.90 14.45
GILD 141107P00119000 P 11/07/14 119.0 12.85 15.50
GILD 141107P00120000 P 11/07/14 120.0 13.70 16.35
GILD 141107P00121000 P 11/07/14 121.0 14.55 17.05
GILD 141107P00122000 P 11/07/14 122.0 15.20 17.95
GILD 141107P00123000 P 11/07/14 123.0 16.30 18.85
GILD 141107P00124000 P 11/07/14 124.0 17.30 19.80
GILD 141107P00125000 P 11/07/14 125.0 18.20 21.20
GILD 141107P00126000 P 11/07/14 126.0 19.05 22.20
GILD 141107P00127000 P 11/07/14 127.0 19.80 23.15
GILD 141122C00035000 C 11/22/14 35.0 69.00 72.45
GILD 141122C00040000 C 11/22/14 40.0 64.55 67.40
GILD 141122C00045000 C 11/22/14 45.0 59.75 62.50
GILD 141122C00050000 C 11/22/14 50.0 54.80 57.05
GILD 141122C00055000 C 11/22/14 55.0 50.05 52.05
GILD 141122C00057500 C 11/22/14 57.5 47.55 49.55
GILD 141122C00060000 C 11/22/14 60.0 45.15 47.05
GILD 141122C00062500 C 11/22/14 62.5 42.65 44.55
GILD 141122C00065000 C 11/22/14 65.0 40.20 42.05
GILD 141122C00067500 C 11/22/14 67.5 37.55 39.55
GILD 141122C00070000 C 11/22/14 70.0 35.15 36.40
GILD 141122C00072500 C 11/22/14 72.5 32.80 34.55
GILD 141122C00075000 C 11/22/14 75.0 30.25 32.00
GILD 141122C00077500 C 11/22/14 77.5 27.80 29.45
GILD 141122C00080000 C 11/22/14 80.0 25.50 27.30
GILD 141122C00082500 C 11/22/14 82.5 23.00 24.80
GILD 141122C00085000 C 11/22/14 85.0 21.00 21.90
GILD 141122C00087500 C 11/22/14 87.5 18.55 19.60
GILD 141122C00090000 C 11/22/14 90.0 16.80 17.35
GILD 141122C00092500 C 11/22/14 92.5 14.40 15.50
GILD 141122C00095000 C 11/22/14 95.0 12.35 13.20
GILD 141122C00097500 C 11/22/14 97.5 10.65 11.40
GILD 141122C00100000 C 11/22/14 100.0 9.20 9.40
GILD 141122C00105000 C 11/22/14 105.0 6.35 6.55
GILD 141122C00110000 C 11/22/14 110.0 4.20 4.50
GILD 141122C00115000 C 11/22/14 115.0 2.71 2.94
GILD 141122C00120000 C 11/22/14 120.0 1.73 1.90
GILD 141122C00125000 C 11/22/14 125.0 1.06 1.23
GILD 141122C00130000 C 11/22/14 130.0 0.71 0.79
GILD 141122C00135000 C 11/22/14 135.0 0.37 0.50
GILD 141122C00140000 C 11/22/14 140.0 0.20 0.34
GILD 141122C00145000 C 11/22/14 145.0 0.11 0.24
GILD 141122C00150000 C 11/22/14 150.0 0.10 0.19
GILD 141122P00035000 P 11/22/14 35.0 0.00 0.05
GILD 141122P00040000 P 11/22/14 40.0 0.00 0.05
GILD 141122P00045000 P 11/22/14 45.0 0.00 0.05
GILD 141122P00050000 P 11/22/14 50.0 0.00 0.06
GILD 141122P00055000 P 11/22/14 55.0 0.01 0.10
GILD 141122P00057500 P 11/22/14 57.5 0.00 0.11
GILD 141122P00060000 P 11/22/14 60.0 0.05 0.13
GILD 141122P00062500 P 11/22/14 62.5 0.05 0.14
GILD 141122P00065000 P 11/22/14 65.0 0.07 0.16
GILD 141122P00067500 P 11/22/14 67.5 0.09 0.21
GILD 141122P00070000 P 11/22/14 70.0 0.11 0.23
GILD 141122P00072500 P 11/22/14 72.5 0.15 0.27
GILD 141122P00075000 P 11/22/14 75.0 0.21 0.28
GILD 141122P00077500 P 11/22/14 77.5 0.25 0.35
GILD 141122P00080000 P 11/22/14 80.0 0.37 0.45
GILD 141122P00082500 P 11/22/14 82.5 0.46 0.60
GILD 141122P00085000 P 11/22/14 85.0 0.64 0.76
GILD 141122P00087500 P 11/22/14 87.5 0.87 0.95
GILD 141122P00090000 P 11/22/14 90.0 1.20 1.35
GILD 141122P00092500 P 11/22/14 92.5 1.59 1.78
GILD 141122P00095000 P 11/22/14 95.0 2.11 2.21
GILD 141122P00097500 P 11/22/14 97.5 2.73 2.99
GILD 141122P00100000 P 11/22/14 100.0 3.55 3.80
GILD 141122P00105000 P 11/22/14 105.0 5.60 6.00
GILD 141122P00110000 P 11/22/14 110.0 8.40 8.85
GILD 141122P00115000 P 11/22/14 115.0 11.85 12.50
GILD 141122P00120000 P 11/22/14 120.0 14.15 16.55
GILD 141122P00125000 P 11/22/14 125.0 18.35 21.00
GILD 141122P00130000 P 11/22/14 130.0 23.65 25.60
GILD 141122P00135000 P 11/22/14 135.0 27.70 30.40
GILD 141122P00140000 P 11/22/14 140.0 32.55 35.15
GILD 141122P00145000 P 11/22/14 145.0 37.45 40.70
GILD 141122P00150000 P 11/22/14 150.0 42.40 45.80
GILD 141220C00055000 C 12/20/14 55.0 49.65 52.80
GILD 141220C00060000 C 12/20/14 60.0 45.10 46.65
GILD 141220C00065000 C 12/20/14 65.0 40.15 41.65
GILD 141220C00070000 C 12/20/14 70.0 35.25 36.95
GILD 141220C00075000 C 12/20/14 75.0 30.40 31.65
GILD 141220C00080000 C 12/20/14 80.0 25.75 27.05
GILD 141220C00085000 C 12/20/14 85.0 21.25 23.00
GILD 141220C00090000 C 12/20/14 90.0 17.05 18.70
GILD 141220C00095000 C 12/20/14 95.0 13.65 14.55
GILD 141220C00097500 C 12/20/14 97.5 11.90 12.80
GILD 141220C00100000 C 12/20/14 100.0 10.35 10.80
GILD 141220C00105000 C 12/20/14 105.0 7.60 7.95
GILD 141220C00110000 C 12/20/14 110.0 5.40 5.80
GILD 141220C00115000 C 12/20/14 115.0 3.70 4.05
GILD 141220C00120000 C 12/20/14 120.0 2.52 2.84
GILD 141220C00125000 C 12/20/14 125.0 1.71 2.02
GILD 141220C00130000 C 12/20/14 130.0 1.16 1.50
GILD 141220C00135000 C 12/20/14 135.0 0.77 1.06
GILD 141220C00140000 C 12/20/14 140.0 0.51 0.83
GILD 141220C00145000 C 12/20/14 145.0 0.34 0.46
GILD 141220P00055000 P 12/20/14 55.0 0.02 0.12
GILD 141220P00060000 P 12/20/14 60.0 0.08 0.17
GILD 141220P00065000 P 12/20/14 65.0 0.13 0.24
GILD 141220P00070000 P 12/20/14 70.0 0.20 0.31
GILD 141220P00075000 P 12/20/14 75.0 0.34 0.45
GILD 141220P00080000 P 12/20/14 80.0 0.60 0.75
GILD 141220P00085000 P 12/20/14 85.0 1.09 1.26
GILD 141220P00090000 P 12/20/14 90.0 1.85 2.07
GILD 141220P00095000 P 12/20/14 95.0 3.00 3.15
GILD 141220P00097500 P 12/20/14 97.5 3.75 4.10
GILD 141220P00100000 P 12/20/14 100.0 4.60 4.95
GILD 141220P00105000 P 12/20/14 105.0 6.80 7.25
GILD 141220P00110000 P 12/20/14 110.0 9.55 10.20
GILD 141220P00115000 P 12/20/14 115.0 12.90 13.55
GILD 141220P00120000 P 12/20/14 120.0 16.25 17.40
GILD 141220P00125000 P 12/20/14 125.0 19.15 21.60
GILD 141220P00130000 P 12/20/14 130.0 23.45 26.00
GILD 141220P00135000 P 12/20/14 135.0 28.25 30.75
GILD 141220P00140000 P 12/20/14 140.0 33.30 35.55
GILD 141220P00145000 P 12/20/14 145.0 38.10 40.35
GILD 150117C00020000 C 01/17/15 20.0 85.30 87.25
GILD 150117C00022500 C 01/17/15 22.5 82.20 84.75
GILD 150117C00025000 C 01/17/15 25.0 79.10 82.45
GILD 150117C00027500 C 01/17/15 27.5 76.60 79.95
GILD 150117C00030000 C 01/17/15 30.0 74.75 77.50
GILD 150117C00031250 C 01/17/15 31.3 72.85 76.20
GILD 150117C00032500 C 01/17/15 32.5 72.30 74.50
GILD 150117C00033750 C 01/17/15 33.8 70.25 73.70
GILD 150117C00035000 C 01/17/15 35.0 69.10 72.65
GILD 150117C00036250 C 01/17/15 36.3 67.75 71.40
GILD 150117C00037500 C 01/17/15 37.5 67.50 69.45
GILD 150117C00038750 C 01/17/15 38.8 65.70 68.60
GILD 150117C00040000 C 01/17/15 40.0 64.80 66.90
GILD 150117C00041250 C 01/17/15 41.3 62.85 66.35
GILD 150117C00042500 C 01/17/15 42.5 62.30 64.40
GILD 150117C00043750 C 01/17/15 43.8 61.05 63.15
GILD 150117C00045000 C 01/17/15 45.0 59.80 61.90
GILD 150117C00047500 C 01/17/15 47.5 57.55 59.40
GILD 150117C00050000 C 01/17/15 50.0 55.05 56.20
GILD 150117C00052500 C 01/17/15 52.5 52.55 54.40
GILD 150117C00055000 C 01/17/15 55.0 50.10 51.85
GILD 150117C00057500 C 01/17/15 57.5 47.65 49.70
GILD 150117C00060000 C 01/17/15 60.0 45.20 47.25
GILD 150117C00062500 C 01/17/15 62.5 42.75 44.15
GILD 150117C00065000 C 01/17/15 65.0 40.35 41.15
GILD 150117C00067500 C 01/17/15 67.5 37.75 39.05
GILD 150117C00070000 C 01/17/15 70.0 35.45 36.55
GILD 150117C00072500 C 01/17/15 72.5 33.00 34.45
GILD 150117C00075000 C 01/17/15 75.0 30.60 31.95
GILD 150117C00077500 C 01/17/15 77.5 28.35 29.55
GILD 150117C00080000 C 01/17/15 80.0 26.20 27.20
GILD 150117C00082500 C 01/17/15 82.5 23.85 25.05
GILD 150117C00085000 C 01/17/15 85.0 22.20 23.00
GILD 150117C00087500 C 01/17/15 87.5 19.70 21.45
GILD 150117C00090000 C 01/17/15 90.0 17.85 18.60
GILD 150117C00092500 C 01/17/15 92.5 16.00 16.60
GILD 150117C00095000 C 01/17/15 95.0 14.45 14.80
GILD 150117C00097500 C 01/17/15 97.5 12.80 13.15
GILD 150117C00100000 C 01/17/15 100.0 11.25 11.60
GILD 150117C00105000 C 01/17/15 105.0 8.60 8.75
GILD 150117C00110000 C 01/17/15 110.0 6.40 6.65
GILD 150117C00115000 C 01/17/15 115.0 4.60 4.90
GILD 150117C00120000 C 01/17/15 120.0 3.40 3.55
GILD 150117C00125000 C 01/17/15 125.0 2.33 2.57
GILD 150117C00130000 C 01/17/15 130.0 1.66 1.89
GILD 150117C00135000 C 01/17/15 135.0 1.18 1.47
GILD 150117C00140000 C 01/17/15 140.0 0.82 1.17
GILD 150117C00145000 C 01/17/15 145.0 0.60 0.87
GILD 150117C00150000 C 01/17/15 150.0 0.42 0.53
GILD 150117C00155000 C 01/17/15 155.0 0.30 0.40
GILD 150117C00160000 C 01/17/15 160.0 0.21 0.32
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 0.04
GILD 150117P00027500 P 01/17/15 27.5 0.00 0.04
GILD 150117P00030000 P 01/17/15 30.0 0.00 0.05
GILD 150117P00031250 P 01/17/15 31.3 0.00 0.05
GILD 150117P00032500 P 01/17/15 32.5 0.00 0.05
GILD 150117P00033750 P 01/17/15 33.8 0.00 0.05
GILD 150117P00035000 P 01/17/15 35.0 0.00 0.05
GILD 150117P00036250 P 01/17/15 36.3 0.00 0.07
GILD 150117P00037500 P 01/17/15 37.5 0.00 0.06
GILD 150117P00038750 P 01/17/15 38.8 0.00 0.06
GILD 150117P00040000 P 01/17/15 40.0 0.00 0.07
GILD 150117P00041250 P 01/17/15 41.3 0.00 0.07
GILD 150117P00042500 P 01/17/15 42.5 0.00 0.08
GILD 150117P00043750 P 01/17/15 43.8 0.00 0.10
GILD 150117P00045000 P 01/17/15 45.0 0.00 0.06
GILD 150117P00047500 P 01/17/15 47.5 0.02 0.12
GILD 150117P00050000 P 01/17/15 50.0 0.04 0.10
GILD 150117P00052500 P 01/17/15 52.5 0.05 0.14
GILD 150117P00055000 P 01/17/15 55.0 0.09 0.14
GILD 150117P00057500 P 01/17/15 57.5 0.10 0.14
GILD 150117P00060000 P 01/17/15 60.0 0.14 0.23
GILD 150117P00062500 P 01/17/15 62.5 0.17 0.28
GILD 150117P00065000 P 01/17/15 65.0 0.21 0.31
GILD 150117P00067500 P 01/17/15 67.5 0.32 0.37
GILD 150117P00070000 P 01/17/15 70.0 0.39 0.45
GILD 150117P00072500 P 01/17/15 72.5 0.52 0.58
GILD 150117P00075000 P 01/17/15 75.0 0.63 0.71
GILD 150117P00077500 P 01/17/15 77.5 0.73 0.90
GILD 150117P00080000 P 01/17/15 80.0 0.95 1.11
GILD 150117P00082500 P 01/17/15 82.5 1.26 1.41
GILD 150117P00085000 P 01/17/15 85.0 1.57 1.70
GILD 150117P00087500 P 01/17/15 87.5 1.94 2.16
GILD 150117P00090000 P 01/17/15 90.0 2.51 2.69
GILD 150117P00092500 P 01/17/15 92.5 3.10 3.30
GILD 150117P00095000 P 01/17/15 95.0 3.80 4.05
GILD 150117P00097500 P 01/17/15 97.5 4.60 4.85
GILD 150117P00100000 P 01/17/15 100.0 5.55 5.85
GILD 150117P00105000 P 01/17/15 105.0 7.90 8.20
GILD 150117P00110000 P 01/17/15 110.0 10.55 11.00
GILD 150117P00115000 P 01/17/15 115.0 13.80 14.20
GILD 150117P00120000 P 01/17/15 120.0 17.45 17.85
GILD 150117P00125000 P 01/17/15 125.0 21.50 22.20
GILD 150117P00130000 P 01/17/15 130.0 24.00 26.50
GILD 150117P00135000 P 01/17/15 135.0 28.45 31.10
GILD 150117P00140000 P 01/17/15 140.0 33.25 35.80
GILD 150117P00145000 P 01/17/15 145.0 38.00 40.65
GILD 150117P00150000 P 01/17/15 150.0 43.25 45.50
GILD 150117P00155000 P 01/17/15 155.0 47.50 50.40
GILD 150117P00160000 P 01/17/15 160.0 52.45 55.25
GILD 150220C00045000 C 02/20/15 45.0 59.85 62.85
GILD 150220C00050000 C 02/20/15 50.0 54.75 57.90
GILD 150220C00055000 C 02/20/15 55.0 50.10 52.95
GILD 150220C00060000 C 02/20/15 60.0 45.25 48.05
GILD 150220C00065000 C 02/20/15 65.0 40.40 43.25
GILD 150220C00070000 C 02/20/15 70.0 35.70 37.65
GILD 150220C00072500 C 02/20/15 72.5 33.35 35.10
GILD 150220C00075000 C 02/20/15 75.0 30.95 32.65
GILD 150220C00077500 C 02/20/15 77.5 28.70 30.15
GILD 150220C00080000 C 02/20/15 80.0 26.65 27.70
GILD 150220C00082500 C 02/20/15 82.5 24.50 27.00
GILD 150220C00085000 C 02/20/15 85.0 22.60 24.25
GILD 150220C00087500 C 02/20/15 87.5 20.50 21.85
GILD 150220C00090000 C 02/20/15 90.0 18.70 19.80
GILD 150220C00092500 C 02/20/15 92.5 17.10 18.00
GILD 150220C00095000 C 02/20/15 95.0 15.50 16.20
GILD 150220C00097500 C 02/20/15 97.5 14.00 14.60
GILD 150220C00100000 C 02/20/15 100.0 12.45 13.00
GILD 150220C00105000 C 02/20/15 105.0 9.85 10.25
GILD 150220C00110000 C 02/20/15 110.0 7.65 8.00
GILD 150220C00115000 C 02/20/15 115.0 5.85 6.15
GILD 150220C00120000 C 02/20/15 120.0 4.45 4.60
GILD 150220C00125000 C 02/20/15 125.0 3.30 3.65
GILD 150220C00130000 C 02/20/15 130.0 2.48 3.00
GILD 150220C00135000 C 02/20/15 135.0 1.83 2.05
GILD 150220C00140000 C 02/20/15 140.0 1.38 1.74
GILD 150220C00145000 C 02/20/15 145.0 1.01 1.27
GILD 150220C00150000 C 02/20/15 150.0 0.78 1.01
GILD 150220C00155000 C 02/20/15 155.0 0.59 0.85
GILD 150220C00160000 C 02/20/15 160.0 0.44 0.56
GILD 150220P00045000 P 02/20/15 45.0 0.02 0.13
GILD 150220P00050000 P 02/20/15 50.0 0.05 0.16
GILD 150220P00055000 P 02/20/15 55.0 0.12 0.23
GILD 150220P00060000 P 02/20/15 60.0 0.20 0.30
GILD 150220P00065000 P 02/20/15 65.0 0.33 0.42
GILD 150220P00070000 P 02/20/15 70.0 0.57 0.77
GILD 150220P00072500 P 02/20/15 72.5 0.75 0.95
GILD 150220P00075000 P 02/20/15 75.0 0.93 1.11
GILD 150220P00077500 P 02/20/15 77.5 1.19 1.52
GILD 150220P00080000 P 02/20/15 80.0 1.49 1.67
GILD 150220P00082500 P 02/20/15 82.5 1.84 2.21
GILD 150220P00085000 P 02/20/15 85.0 2.25 2.45
GILD 150220P00087500 P 02/20/15 87.5 2.75 3.10
GILD 150220P00090000 P 02/20/15 90.0 3.35 3.65
GILD 150220P00092500 P 02/20/15 92.5 4.05 4.35
GILD 150220P00095000 P 02/20/15 95.0 4.85 5.15
GILD 150220P00097500 P 02/20/15 97.5 5.70 6.05
GILD 150220P00100000 P 02/20/15 100.0 6.70 7.00
GILD 150220P00105000 P 02/20/15 105.0 9.05 9.55
GILD 150220P00110000 P 02/20/15 110.0 11.85 12.20
GILD 150220P00115000 P 02/20/15 115.0 14.95 15.60
GILD 150220P00120000 P 02/20/15 120.0 18.50 19.30
GILD 150220P00125000 P 02/20/15 125.0 22.35 23.10
GILD 150220P00130000 P 02/20/15 130.0 25.80 27.40
GILD 150220P00135000 P 02/20/15 135.0 29.00 31.90
GILD 150220P00140000 P 02/20/15 140.0 33.55 36.25
GILD 150220P00145000 P 02/20/15 145.0 38.15 41.20
GILD 150220P00150000 P 02/20/15 150.0 43.00 45.80
GILD 150220P00155000 P 02/20/15 155.0 47.80 50.60
GILD 150220P00160000 P 02/20/15 160.0 52.65 55.50
GILD 150515C00055000 C 05/15/15 55.0 50.05 53.20
GILD 150515C00060000 C 05/15/15 60.0 45.15 48.40
GILD 150515C00065000 C 05/15/15 65.0 40.90 43.75
GILD 150515C00070000 C 05/15/15 70.0 36.35 39.20
GILD 150515C00075000 C 05/15/15 75.0 32.15 34.85
GILD 150515C00080000 C 05/15/15 80.0 28.50 30.75
GILD 150515C00085000 C 05/15/15 85.0 24.20 26.80
GILD 150515C00090000 C 05/15/15 90.0 20.85 23.15
GILD 150515C00095000 C 05/15/15 95.0 17.65 19.65
GILD 150515C00097500 C 05/15/15 97.5 16.10 17.70
GILD 150515C00100000 C 05/15/15 100.0 14.95 16.50
GILD 150515C00105000 C 05/15/15 105.0 12.45 13.20
GILD 150515C00110000 C 05/15/15 110.0 10.25 10.65
GILD 150515C00115000 C 05/15/15 115.0 8.35 9.45
GILD 150515C00120000 C 05/15/15 120.0 6.75 7.80
GILD 150515C00125000 C 05/15/15 125.0 5.40 6.40
GILD 150515C00130000 C 05/15/15 130.0 4.35 4.85
GILD 150515C00135000 C 05/15/15 135.0 3.45 4.20
GILD 150515C00140000 C 05/15/15 140.0 2.78 3.45
GILD 150515C00145000 C 05/15/15 145.0 2.22 2.86
GILD 150515C00150000 C 05/15/15 150.0 1.80 2.26
GILD 150515C00155000 C 05/15/15 155.0 1.47 1.87
GILD 150515C00160000 C 05/15/15 160.0 1.18 1.57
GILD 150515P00055000 P 05/15/15 55.0 0.29 0.41
GILD 150515P00060000 P 05/15/15 60.0 0.49 0.73
GILD 150515P00065000 P 05/15/15 65.0 0.79 1.01
GILD 150515P00070000 P 05/15/15 70.0 1.23 1.43
GILD 150515P00075000 P 05/15/15 75.0 1.83 2.07
GILD 150515P00080000 P 05/15/15 80.0 2.60 2.91
GILD 150515P00085000 P 05/15/15 85.0 3.80 4.10
GILD 150515P00090000 P 05/15/15 90.0 5.25 5.60
GILD 150515P00095000 P 05/15/15 95.0 6.95 7.40
GILD 150515P00097500 P 05/15/15 97.5 7.95 8.40
GILD 150515P00100000 P 05/15/15 100.0 9.05 9.55
GILD 150515P00105000 P 05/15/15 105.0 11.45 11.75
GILD 150515P00110000 P 05/15/15 110.0 14.35 14.95
GILD 150515P00115000 P 05/15/15 115.0 17.30 18.20
GILD 150515P00120000 P 05/15/15 120.0 20.70 21.55
GILD 150515P00125000 P 05/15/15 125.0 24.40 25.30
GILD 150515P00130000 P 05/15/15 130.0 28.30 29.30
GILD 150515P00135000 P 05/15/15 135.0 32.40 33.45
GILD 150515P00140000 P 05/15/15 140.0 35.05 37.85
GILD 150515P00145000 P 05/15/15 145.0 39.45 42.25
GILD 150515P00150000 P 05/15/15 150.0 43.90 46.80
GILD 150515P00155000 P 05/15/15 155.0 48.50 51.45
GILD 150515P00160000 P 05/15/15 160.0 53.30 56.20
GILD 160115C00035000 C 01/15/16 35.0 70.30 73.00
GILD 160115C00040000 C 01/15/16 40.0 64.55 68.15
GILD 160115C00045000 C 01/15/16 45.0 60.10 63.40
GILD 160115C00050000 C 01/15/16 50.0 56.80 58.75
GILD 160115C00055000 C 01/15/16 55.0 50.95 54.25
GILD 160115C00057500 C 01/15/16 57.5 48.85 52.05
GILD 160115C00060000 C 01/15/16 60.0 46.50 49.25
GILD 160115C00062500 C 01/15/16 62.5 44.85 47.80
GILD 160115C00065000 C 01/15/16 65.0 42.55 45.75
GILD 160115C00067500 C 01/15/16 67.5 40.25 43.00
GILD 160115C00070000 C 01/15/16 70.0 38.25 40.70
GILD 160115C00072500 C 01/15/16 72.5 37.10 39.45
GILD 160115C00075000 C 01/15/16 75.0 35.00 37.60
GILD 160115C00077500 C 01/15/16 77.5 33.40 35.85
GILD 160115C00080000 C 01/15/16 80.0 31.50 34.65
GILD 160115C00082500 C 01/15/16 82.5 29.90 32.85
GILD 160115C00085000 C 01/15/16 85.0 28.30 31.20
GILD 160115C00087500 C 01/15/16 87.5 26.80 29.65
GILD 160115C00090000 C 01/15/16 90.0 25.35 27.05
GILD 160115C00092500 C 01/15/16 92.5 24.40 25.35
GILD 160115C00095000 C 01/15/16 95.0 23.00 23.45
GILD 160115C00097500 C 01/15/16 97.5 21.35 22.50
GILD 160115C00100000 C 01/15/16 100.0 20.30 21.00
GILD 160115C00105000 C 01/15/16 105.0 18.05 19.35
GILD 160115C00110000 C 01/15/16 110.0 16.20 16.80
GILD 160115C00115000 C 01/15/16 115.0 14.05 14.65
GILD 160115C00120000 C 01/15/16 120.0 12.30 12.95
GILD 160115C00125000 C 01/15/16 125.0 10.80 11.75
GILD 160115C00130000 C 01/15/16 130.0 9.25 10.00
GILD 160115C00135000 C 01/15/16 135.0 8.25 8.75
GILD 160115C00140000 C 01/15/16 140.0 7.05 7.95
GILD 160115C00145000 C 01/15/16 145.0 6.10 7.25
GILD 160115C00150000 C 01/15/16 150.0 5.30 5.95
GILD 160115C00155000 C 01/15/16 155.0 4.65 5.70
GILD 160115C00160000 C 01/15/16 160.0 4.15 5.00
GILD 160115P00035000 P 01/15/16 35.0 0.14 0.28
GILD 160115P00040000 P 01/15/16 40.0 0.29 0.37
GILD 160115P00045000 P 01/15/16 45.0 0.30 0.90
GILD 160115P00050000 P 01/15/16 50.0 0.84 1.14
GILD 160115P00055000 P 01/15/16 55.0 0.94 1.60
GILD 160115P00057500 P 01/15/16 57.5 1.53 1.79
GILD 160115P00060000 P 01/15/16 60.0 1.86 2.08
GILD 160115P00062500 P 01/15/16 62.5 2.18 2.44
GILD 160115P00065000 P 01/15/16 65.0 2.59 2.84
GILD 160115P00067500 P 01/15/16 67.5 3.05 3.35
GILD 160115P00070000 P 01/15/16 70.0 3.50 3.80
GILD 160115P00072500 P 01/15/16 72.5 4.10 4.40
GILD 160115P00075000 P 01/15/16 75.0 4.70 5.15
GILD 160115P00077500 P 01/15/16 77.5 5.40 5.80
GILD 160115P00080000 P 01/15/16 80.0 6.15 6.55
GILD 160115P00082500 P 01/15/16 82.5 6.95 7.40
GILD 160115P00085000 P 01/15/16 85.0 7.80 8.10
GILD 160115P00087500 P 01/15/16 87.5 8.70 9.20
GILD 160115P00090000 P 01/15/16 90.0 9.65 10.25
GILD 160115P00092500 P 01/15/16 92.5 10.70 11.20
GILD 160115P00095000 P 01/15/16 95.0 11.75 12.35
GILD 160115P00097500 P 01/15/16 97.5 12.90 13.55
GILD 160115P00100000 P 01/15/16 100.0 14.10 14.80
GILD 160115P00105000 P 01/15/16 105.0 16.75 17.50
GILD 160115P00110000 P 01/15/16 110.0 19.50 20.35
GILD 160115P00115000 P 01/15/16 115.0 22.60 23.40
GILD 160115P00120000 P 01/15/16 120.0 25.80 26.75
GILD 160115P00125000 P 01/15/16 125.0 29.25 30.15
GILD 160115P00130000 P 01/15/16 130.0 32.90 33.95
GILD 160115P00135000 P 01/15/16 135.0 36.60 37.80
GILD 160115P00140000 P 01/15/16 140.0 40.55 41.80
GILD 160115P00145000 P 01/15/16 145.0 44.75 46.40
GILD 160115P00150000 P 01/15/16 150.0 47.80 50.15
GILD 160115P00155000 P 01/15/16 155.0 51.45 54.50
GILD 160115P00160000 P 01/15/16 160.0 55.85 58.95

OPRA data is delayed 15 minutes.