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 (2017-01-06)Premium Content

Gilead Sciences Inc (GILD)
As of Feb 27 2017 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 170303C00057500 C 03/03/17 57.5 10.90 14.70
GILD 170303C00058500 C 03/03/17 58.5 9.90 13.85
GILD 170303C00059000 C 03/03/17 59.0 9.40 13.60
GILD 170303C00059500 C 03/03/17 59.5 8.95 12.65
GILD 170303C00060000 C 03/03/17 60.0 8.40 12.15
GILD 170303C00060500 C 03/03/17 60.5 7.90 11.85
GILD 170303C00061000 C 03/03/17 61.0 7.40 11.25
GILD 170303C00061500 C 03/03/17 61.5 6.90 10.90
GILD 170303C00062000 C 03/03/17 62.0 6.40 10.40
GILD 170303C00062500 C 03/03/17 62.5 5.90 9.90
GILD 170303C00063000 C 03/03/17 63.0 5.75 8.80
GILD 170303C00063500 C 03/03/17 63.5 6.05 7.60
GILD 170303C00064000 C 03/03/17 64.0 5.55 7.10
GILD 170303C00064500 C 03/03/17 64.5 5.15 6.20
GILD 170303C00065000 C 03/03/17 65.0 5.20 5.60
GILD 170303C00065500 C 03/03/17 65.5 4.25 5.15
GILD 170303C00066000 C 03/03/17 66.0 4.05 4.65
GILD 170303C00066500 C 03/03/17 66.5 3.45 4.10
GILD 170303C00067000 C 03/03/17 67.0 3.40 3.60
GILD 170303C00067500 C 03/03/17 67.5 3.00 3.10
GILD 170303C00068000 C 03/03/17 68.0 2.52 2.60
GILD 170303C00068500 C 03/03/17 68.5 2.07 2.13
GILD 170303C00069000 C 03/03/17 69.0 1.62 1.68
GILD 170303C00069500 C 03/03/17 69.5 1.21 1.26
GILD 170303C00070000 C 03/03/17 70.0 0.85 0.90
GILD 170303C00070500 C 03/03/17 70.5 0.57 0.61
GILD 170303C00071000 C 03/03/17 71.0 0.37 0.40
GILD 170303C00071500 C 03/03/17 71.5 0.23 0.25
GILD 170303C00072000 C 03/03/17 72.0 0.13 0.15
GILD 170303C00072500 C 03/03/17 72.5 0.07 0.09
GILD 170303C00073000 C 03/03/17 73.0 0.04 0.06
GILD 170303C00073500 C 03/03/17 73.5 0.02 0.04
GILD 170303C00074000 C 03/03/17 74.0 0.01 0.03
GILD 170303C00074500 C 03/03/17 74.5 0.00 0.03
GILD 170303C00075000 C 03/03/17 75.0 0.00 0.03
GILD 170303C00075500 C 03/03/17 75.5 0.00 0.20
GILD 170303C00076000 C 03/03/17 76.0 0.00 0.11
GILD 170303C00076500 C 03/03/17 76.5 0.00 0.18
GILD 170303C00077000 C 03/03/17 77.0 0.00 0.17
GILD 170303C00077500 C 03/03/17 77.5 0.00 0.09
GILD 170303C00078000 C 03/03/17 78.0 0.00 0.15
GILD 170303C00078500 C 03/03/17 78.5 0.00 0.12
GILD 170303C00079000 C 03/03/17 79.0 0.00 0.05
GILD 170303C00079500 C 03/03/17 79.5 0.00 0.12
GILD 170303C00080000 C 03/03/17 80.0 0.00 0.02
GILD 170303C00080500 C 03/03/17 80.5 0.00 0.09
GILD 170303C00085000 C 03/03/17 85.0 0.00 0.04
GILD 170303C00090000 C 03/03/17 90.0 0.00 0.02
GILD 170303P00057500 P 03/03/17 57.5 0.00 0.02
GILD 170303P00058500 P 03/03/17 58.5 0.00 0.04
GILD 170303P00059000 P 03/03/17 59.0 0.00 0.04
GILD 170303P00059500 P 03/03/17 59.5 0.00 0.04
GILD 170303P00060000 P 03/03/17 60.0 0.00 0.04
GILD 170303P00060500 P 03/03/17 60.5 0.00 0.05
GILD 170303P00061000 P 03/03/17 61.0 0.00 0.05
GILD 170303P00061500 P 03/03/17 61.5 0.00 0.12
GILD 170303P00062000 P 03/03/17 62.0 0.00 0.14
GILD 170303P00062500 P 03/03/17 62.5 0.00 0.02
GILD 170303P00063000 P 03/03/17 63.0 0.00 0.02
GILD 170303P00063500 P 03/03/17 63.5 0.00 0.03
GILD 170303P00064000 P 03/03/17 64.0 0.00 0.01
GILD 170303P00064500 P 03/03/17 64.5 0.00 0.07
GILD 170303P00065000 P 03/03/17 65.0 0.00 0.01
GILD 170303P00065500 P 03/03/17 65.5 0.00 0.01
GILD 170303P00066000 P 03/03/17 66.0 0.00 0.03
GILD 170303P00066500 P 03/03/17 66.5 0.00 0.03
GILD 170303P00067000 P 03/03/17 67.0 0.01 0.03
GILD 170303P00067500 P 03/03/17 67.5 0.02 0.04
GILD 170303P00068000 P 03/03/17 68.0 0.04 0.05
GILD 170303P00068500 P 03/03/17 68.5 0.05 0.08
GILD 170303P00069000 P 03/03/17 69.0 0.11 0.13
GILD 170303P00069500 P 03/03/17 69.5 0.20 0.22
GILD 170303P00070000 P 03/03/17 70.0 0.34 0.37
GILD 170303P00070500 P 03/03/17 70.5 0.55 0.59
GILD 170303P00071000 P 03/03/17 71.0 0.84 0.88
GILD 170303P00071500 P 03/03/17 71.5 1.19 1.25
GILD 170303P00072000 P 03/03/17 72.0 1.59 1.66
GILD 170303P00072500 P 03/03/17 72.5 2.03 2.12
GILD 170303P00073000 P 03/03/17 73.0 2.49 2.58
GILD 170303P00073500 P 03/03/17 73.5 2.82 3.35
GILD 170303P00074000 P 03/03/17 74.0 3.35 4.00
GILD 170303P00074500 P 03/03/17 74.5 3.85 4.80
GILD 170303P00075000 P 03/03/17 75.0 4.40 5.35
GILD 170303P00075500 P 03/03/17 75.5 3.90 6.80
GILD 170303P00076000 P 03/03/17 76.0 5.35 6.55
GILD 170303P00076500 P 03/03/17 76.5 4.80 7.80
GILD 170303P00077000 P 03/03/17 77.0 5.35 8.30
GILD 170303P00077500 P 03/03/17 77.5 5.70 8.80
GILD 170303P00078000 P 03/03/17 78.0 6.10 9.60
GILD 170303P00078500 P 03/03/17 78.5 6.45 10.10
GILD 170303P00079000 P 03/03/17 79.0 6.90 10.85
GILD 170303P00079500 P 03/03/17 79.5 7.40 11.10
GILD 170303P00080000 P 03/03/17 80.0 8.10 11.60
GILD 170303P00080500 P 03/03/17 80.5 8.60 12.40
GILD 170303P00085000 P 03/03/17 85.0 12.90 17.00
GILD 170303P00090000 P 03/03/17 90.0 17.90 22.00
GILD 170310C00057500 C 03/10/17 57.5 10.90 14.95
GILD 170310C00058500 C 03/10/17 58.5 9.90 13.75
GILD 170310C00059000 C 03/10/17 59.0 9.50 13.35
GILD 170310C00059500 C 03/10/17 59.5 8.90 12.90
GILD 170310C00060000 C 03/10/17 60.0 8.40 12.40
GILD 170310C00060500 C 03/10/17 60.5 7.90 11.75
GILD 170310C00061000 C 03/10/17 61.0 7.60 11.15
GILD 170310C00061500 C 03/10/17 61.5 7.25 10.65
GILD 170310C00062000 C 03/10/17 62.0 6.85 10.40
GILD 170310C00062500 C 03/10/17 62.5 6.25 9.55
GILD 170310C00063000 C 03/10/17 63.0 6.60 7.75
GILD 170310C00063500 C 03/10/17 63.5 6.10 8.55
GILD 170310C00064000 C 03/10/17 64.0 5.65 6.75
GILD 170310C00064500 C 03/10/17 64.5 5.15 6.30
GILD 170310C00065000 C 03/10/17 65.0 5.25 5.65
GILD 170310C00065500 C 03/10/17 65.5 4.70 5.15
GILD 170310C00066000 C 03/10/17 66.0 3.95 4.65
GILD 170310C00066500 C 03/10/17 66.5 3.40 4.20
GILD 170310C00067000 C 03/10/17 67.0 3.50 3.70
GILD 170310C00067500 C 03/10/17 67.5 3.00 3.25
GILD 170310C00068000 C 03/10/17 68.0 2.68 2.77
GILD 170310C00068500 C 03/10/17 68.5 2.27 2.33
GILD 170310C00069000 C 03/10/17 69.0 1.86 1.92
GILD 170310C00069500 C 03/10/17 69.5 1.50 1.55
GILD 170310C00070000 C 03/10/17 70.0 1.18 1.22
GILD 170310C00070500 C 03/10/17 70.5 0.91 0.94
GILD 170310C00071000 C 03/10/17 71.0 0.68 0.72
GILD 170310C00071500 C 03/10/17 71.5 0.50 0.53
GILD 170310C00072000 C 03/10/17 72.0 0.36 0.39
GILD 170310C00072500 C 03/10/17 72.5 0.26 0.28
GILD 170310C00073000 C 03/10/17 73.0 0.18 0.21
GILD 170310C00073500 C 03/10/17 73.5 0.13 0.15
GILD 170310C00074000 C 03/10/17 74.0 0.09 0.11
GILD 170310C00074500 C 03/10/17 74.5 0.06 0.09
GILD 170310C00075000 C 03/10/17 75.0 0.04 0.07
GILD 170310C00075500 C 03/10/17 75.5 0.02 0.06
GILD 170310C00076000 C 03/10/17 76.0 0.02 0.05
GILD 170310C00076500 C 03/10/17 76.5 0.01 0.04
GILD 170310C00077000 C 03/10/17 77.0 0.00 0.04
GILD 170310C00077500 C 03/10/17 77.5 0.00 0.08
GILD 170310C00078000 C 03/10/17 78.0 0.00 0.19
GILD 170310C00078500 C 03/10/17 78.5 0.00 0.17
GILD 170310C00079000 C 03/10/17 79.0 0.00 0.11
GILD 170310C00079500 C 03/10/17 79.5 0.00 0.15
GILD 170310C00080000 C 03/10/17 80.0 0.00 0.06
GILD 170310C00085000 C 03/10/17 85.0 0.00 0.10
GILD 170310C00090000 C 03/10/17 90.0 0.00 0.06
GILD 170310P00057500 P 03/10/17 57.5 0.00 0.12
GILD 170310P00058500 P 03/10/17 58.5 0.00 0.14
GILD 170310P00059000 P 03/10/17 59.0 0.00 0.15
GILD 170310P00059500 P 03/10/17 59.5 0.00 0.15
GILD 170310P00060000 P 03/10/17 60.0 0.00 0.14
GILD 170310P00060500 P 03/10/17 60.5 0.00 0.15
GILD 170310P00061000 P 03/10/17 61.0 0.00 0.04
GILD 170310P00061500 P 03/10/17 61.5 0.00 0.18
GILD 170310P00062000 P 03/10/17 62.0 0.00 0.18
GILD 170310P00062500 P 03/10/17 62.5 0.00 0.04
GILD 170310P00063000 P 03/10/17 63.0 0.00 0.05
GILD 170310P00063500 P 03/10/17 63.5 0.01 0.03
GILD 170310P00064000 P 03/10/17 64.0 0.01 0.03
GILD 170310P00064500 P 03/10/17 64.5 0.01 0.04
GILD 170310P00065000 P 03/10/17 65.0 0.02 0.05
GILD 170310P00065500 P 03/10/17 65.5 0.02 0.05
GILD 170310P00066000 P 03/10/17 66.0 0.05 0.08
GILD 170310P00066500 P 03/10/17 66.5 0.06 0.08
GILD 170310P00067000 P 03/10/17 67.0 0.08 0.11
GILD 170310P00067500 P 03/10/17 67.5 0.12 0.15
GILD 170310P00068000 P 03/10/17 68.0 0.16 0.20
GILD 170310P00068500 P 03/10/17 68.5 0.23 0.27
GILD 170310P00069000 P 03/10/17 69.0 0.33 0.37
GILD 170310P00069500 P 03/10/17 69.5 0.47 0.50
GILD 170310P00070000 P 03/10/17 70.0 0.64 0.68
GILD 170310P00070500 P 03/10/17 70.5 0.86 0.90
GILD 170310P00071000 P 03/10/17 71.0 1.13 1.18
GILD 170310P00071500 P 03/10/17 71.5 1.44 1.50
GILD 170310P00072000 P 03/10/17 72.0 1.80 1.87
GILD 170310P00072500 P 03/10/17 72.5 2.03 2.44
GILD 170310P00073000 P 03/10/17 73.0 2.57 3.50
GILD 170310P00073500 P 03/10/17 73.5 2.96 3.85
GILD 170310P00074000 P 03/10/17 74.0 3.40 4.40
GILD 170310P00074500 P 03/10/17 74.5 3.35 4.90
GILD 170310P00075000 P 03/10/17 75.0 4.30 5.30
GILD 170310P00075500 P 03/10/17 75.5 4.90 6.00
GILD 170310P00076000 P 03/10/17 76.0 5.20 6.45
GILD 170310P00076500 P 03/10/17 76.5 5.90 7.05
GILD 170310P00077000 P 03/10/17 77.0 6.30 7.45
GILD 170310P00077500 P 03/10/17 77.5 6.70 7.90
GILD 170310P00078000 P 03/10/17 78.0 5.85 9.30
GILD 170310P00078500 P 03/10/17 78.5 6.25 9.90
GILD 170310P00079000 P 03/10/17 79.0 6.90 10.50
GILD 170310P00079500 P 03/10/17 79.5 7.40 11.15
GILD 170310P00080000 P 03/10/17 80.0 7.85 11.65
GILD 170310P00085000 P 03/10/17 85.0 12.90 17.00
GILD 170310P00090000 P 03/10/17 90.0 17.85 21.65
GILD 170317C00035000 C 03/17/17 35.0 33.30 37.15
GILD 170317C00037500 C 03/17/17 37.5 30.70 34.65
GILD 170317C00040000 C 03/17/17 40.0 28.25 32.15
GILD 170317C00042500 C 03/17/17 42.5 26.25 29.15
GILD 170317C00045000 C 03/17/17 45.0 23.75 26.75
GILD 170317C00047500 C 03/17/17 47.5 21.25 24.20
GILD 170317C00050000 C 03/17/17 50.0 18.75 21.65
GILD 170317C00055000 C 03/17/17 55.0 13.80 16.70
GILD 170317C00056000 C 03/17/17 56.0 12.75 15.70
GILD 170317C00056500 C 03/17/17 56.5 12.25 15.20
GILD 170317C00057000 C 03/17/17 57.0 11.80 14.70
GILD 170317C00057500 C 03/17/17 57.5 11.30 14.20
GILD 170317C00058000 C 03/17/17 58.0 10.80 13.70
GILD 170317C00058500 C 03/17/17 58.5 10.25 13.20
GILD 170317C00059000 C 03/17/17 59.0 9.80 12.60
GILD 170317C00059500 C 03/17/17 59.5 9.25 12.20
GILD 170317C00060000 C 03/17/17 60.0 9.75 10.85
GILD 170317C00060500 C 03/17/17 60.5 9.20 10.35
GILD 170317C00061000 C 03/17/17 61.0 8.75 9.75
GILD 170317C00061500 C 03/17/17 61.5 8.25 9.30
GILD 170317C00062000 C 03/17/17 62.0 7.70 8.70
GILD 170317C00062500 C 03/17/17 62.5 7.30 8.15
GILD 170317C00063000 C 03/17/17 63.0 6.75 7.65
GILD 170317C00063500 C 03/17/17 63.5 6.30 7.20
GILD 170317C00064000 C 03/17/17 64.0 5.70 6.70
GILD 170317C00064500 C 03/17/17 64.5 5.30 6.15
GILD 170317C00065000 C 03/17/17 65.0 5.45 5.60
GILD 170317C00065500 C 03/17/17 65.5 4.35 5.20
GILD 170317C00066000 C 03/17/17 66.0 4.25 4.70
GILD 170317C00066500 C 03/17/17 66.5 3.75 4.20
GILD 170317C00067000 C 03/17/17 67.0 3.55 3.75
GILD 170317C00067500 C 03/17/17 67.5 3.15 3.25
GILD 170317C00068000 C 03/17/17 68.0 2.75 2.83
GILD 170317C00068500 C 03/17/17 68.5 2.35 2.41
GILD 170317C00069000 C 03/17/17 69.0 1.97 2.03
GILD 170317C00069500 C 03/17/17 69.5 1.63 1.68
GILD 170317C00070000 C 03/17/17 70.0 1.32 1.35
GILD 170317C00070500 C 03/17/17 70.5 1.06 1.11
GILD 170317C00071000 C 03/17/17 71.0 0.84 0.88
GILD 170317C00071500 C 03/17/17 71.5 0.65 0.69
GILD 170317C00072000 C 03/17/17 72.0 0.50 0.54
GILD 170317C00072500 C 03/17/17 72.5 0.38 0.41
GILD 170317C00073000 C 03/17/17 73.0 0.30 0.31
GILD 170317C00073500 C 03/17/17 73.5 0.21 0.24
GILD 170317C00074000 C 03/17/17 74.0 0.16 0.18
GILD 170317C00074500 C 03/17/17 74.5 0.12 0.14
GILD 170317C00075000 C 03/17/17 75.0 0.09 0.10
GILD 170317C00075500 C 03/17/17 75.5 0.07 0.09
GILD 170317C00076000 C 03/17/17 76.0 0.04 0.07
GILD 170317C00076500 C 03/17/17 76.5 0.03 0.06
GILD 170317C00077000 C 03/17/17 77.0 0.02 0.05
GILD 170317C00077500 C 03/17/17 77.5 0.03 0.04
GILD 170317C00078000 C 03/17/17 78.0 0.01 0.04
GILD 170317C00078500 C 03/17/17 78.5 0.01 0.03
GILD 170317C00079000 C 03/17/17 79.0 0.00 0.06
GILD 170317C00079500 C 03/17/17 79.5 0.00 0.05
GILD 170317C00080000 C 03/17/17 80.0 0.01 0.04
GILD 170317C00080500 C 03/17/17 80.5 0.00 0.05
GILD 170317C00081000 C 03/17/17 81.0 0.00 0.05
GILD 170317C00081500 C 03/17/17 81.5 0.00 0.04
GILD 170317C00082000 C 03/17/17 82.0 0.00 0.05
GILD 170317C00082500 C 03/17/17 82.5 0.01 0.02
GILD 170317C00083000 C 03/17/17 83.0 0.00 0.05
GILD 170317C00083500 C 03/17/17 83.5 0.00 0.05
GILD 170317C00084000 C 03/17/17 84.0 0.00 0.05
GILD 170317C00085000 C 03/17/17 85.0 0.00 0.01
GILD 170317C00086000 C 03/17/17 86.0 0.00 0.05
GILD 170317C00087000 C 03/17/17 87.0 0.00 0.05
GILD 170317C00087500 C 03/17/17 87.5 0.00 0.05
GILD 170317C00088000 C 03/17/17 88.0 0.00 0.05
GILD 170317C00089000 C 03/17/17 89.0 0.00 0.03
GILD 170317C00090000 C 03/17/17 90.0 0.00 0.01
GILD 170317C00092500 C 03/17/17 92.5 0.00 0.05
GILD 170317C00095000 C 03/17/17 95.0 0.00 0.01
GILD 170317C00097500 C 03/17/17 97.5 0.00 0.04
GILD 170317C00100000 C 03/17/17 100.0 0.00 0.03
GILD 170317C00105000 C 03/17/17 105.0 0.00 0.04
GILD 170317P00035000 P 03/17/17 35.0 0.00 0.02
GILD 170317P00037500 P 03/17/17 37.5 0.00 0.02
GILD 170317P00040000 P 03/17/17 40.0 0.00 0.02
GILD 170317P00042500 P 03/17/17 42.5 0.00 0.03
GILD 170317P00045000 P 03/17/17 45.0 0.00 0.04
GILD 170317P00047500 P 03/17/17 47.5 0.00 0.04
GILD 170317P00050000 P 03/17/17 50.0 0.00 0.02
GILD 170317P00055000 P 03/17/17 55.0 0.00 0.02
GILD 170317P00056000 P 03/17/17 56.0 0.00 0.04
GILD 170317P00056500 P 03/17/17 56.5 0.00 0.05
GILD 170317P00057000 P 03/17/17 57.0 0.00 0.05
GILD 170317P00057500 P 03/17/17 57.5 0.00 0.03
GILD 170317P00058000 P 03/17/17 58.0 0.00 0.05
GILD 170317P00058500 P 03/17/17 58.5 0.00 0.05
GILD 170317P00059000 P 03/17/17 59.0 0.00 0.05
GILD 170317P00059500 P 03/17/17 59.5 0.00 0.05
GILD 170317P00060000 P 03/17/17 60.0 0.01 0.02
GILD 170317P00060500 P 03/17/17 60.5 0.00 0.05
GILD 170317P00061000 P 03/17/17 61.0 0.00 0.03
GILD 170317P00061500 P 03/17/17 61.5 0.01 0.03
GILD 170317P00062000 P 03/17/17 62.0 0.01 0.03
GILD 170317P00062500 P 03/17/17 62.5 0.02 0.03
GILD 170317P00063000 P 03/17/17 63.0 0.02 0.04
GILD 170317P00063500 P 03/17/17 63.5 0.03 0.05
GILD 170317P00064000 P 03/17/17 64.0 0.05 0.06
GILD 170317P00064500 P 03/17/17 64.5 0.06 0.08
GILD 170317P00065000 P 03/17/17 65.0 0.09 0.10
GILD 170317P00065500 P 03/17/17 65.5 0.11 0.13
GILD 170317P00066000 P 03/17/17 66.0 0.14 0.16
GILD 170317P00066500 P 03/17/17 66.5 0.19 0.21
GILD 170317P00067000 P 03/17/17 67.0 0.24 0.27
GILD 170317P00067500 P 03/17/17 67.5 0.33 0.35
GILD 170317P00068000 P 03/17/17 68.0 0.42 0.45
GILD 170317P00068500 P 03/17/17 68.5 0.55 0.58
GILD 170317P00069000 P 03/17/17 69.0 0.71 0.74
GILD 170317P00069500 P 03/17/17 69.5 0.90 0.94
GILD 170317P00070000 P 03/17/17 70.0 1.13 1.17
GILD 170317P00070500 P 03/17/17 70.5 1.39 1.44
GILD 170317P00071000 P 03/17/17 71.0 1.69 1.75
GILD 170317P00071500 P 03/17/17 71.5 2.02 2.09
GILD 170317P00072000 P 03/17/17 72.0 2.39 2.46
GILD 170317P00072500 P 03/17/17 72.5 2.78 2.86
GILD 170317P00073000 P 03/17/17 73.0 3.15 3.30
GILD 170317P00073500 P 03/17/17 73.5 3.60 3.85
GILD 170317P00074000 P 03/17/17 74.0 4.05 4.90
GILD 170317P00074500 P 03/17/17 74.5 4.50 5.40
GILD 170317P00075000 P 03/17/17 75.0 5.00 5.25
GILD 170317P00075500 P 03/17/17 75.5 5.35 6.35
GILD 170317P00076000 P 03/17/17 76.0 5.80 6.85
GILD 170317P00076500 P 03/17/17 76.5 6.40 7.35
GILD 170317P00077000 P 03/17/17 77.0 6.85 7.75
GILD 170317P00077500 P 03/17/17 77.5 7.30 8.25
GILD 170317P00078000 P 03/17/17 78.0 7.70 8.80
GILD 170317P00078500 P 03/17/17 78.5 8.25 9.30
GILD 170317P00079000 P 03/17/17 79.0 7.85 10.55
GILD 170317P00079500 P 03/17/17 79.5 8.35 11.00
GILD 170317P00080000 P 03/17/17 80.0 9.70 10.90
GILD 170317P00080500 P 03/17/17 80.5 10.20 11.30
GILD 170317P00081000 P 03/17/17 81.0 9.80 12.70
GILD 170317P00081500 P 03/17/17 81.5 10.30 13.20
GILD 170317P00082000 P 03/17/17 82.0 10.80 13.75
GILD 170317P00082500 P 03/17/17 82.5 11.30 14.20
GILD 170317P00083000 P 03/17/17 83.0 11.80 14.70
GILD 170317P00083500 P 03/17/17 83.5 12.30 15.25
GILD 170317P00084000 P 03/17/17 84.0 12.80 15.75
GILD 170317P00085000 P 03/17/17 85.0 13.90 16.75
GILD 170317P00086000 P 03/17/17 86.0 14.80 17.65
GILD 170317P00087000 P 03/17/17 87.0 15.80 18.75
GILD 170317P00087500 P 03/17/17 87.5 16.30 19.15
GILD 170317P00088000 P 03/17/17 88.0 16.80 19.65
GILD 170317P00089000 P 03/17/17 89.0 17.85 20.65
GILD 170317P00090000 P 03/17/17 90.0 18.95 21.75
GILD 170317P00092500 P 03/17/17 92.5 21.30 24.15
GILD 170317P00095000 P 03/17/17 95.0 23.80 26.75
GILD 170317P00097500 P 03/17/17 97.5 26.30 29.25
GILD 170317P00100000 P 03/17/17 100.0 28.75 31.75
GILD 170317P00105000 P 03/17/17 105.0 33.75 36.75
GILD 170324C00055000 C 03/24/17 55.0 13.40 17.00
GILD 170324C00057500 C 03/24/17 57.5 11.20 14.45
GILD 170324C00058500 C 03/24/17 58.5 10.20 13.55
GILD 170324C00059000 C 03/24/17 59.0 9.70 12.95
GILD 170324C00059500 C 03/24/17 59.5 9.20 12.45
GILD 170324C00060000 C 03/24/17 60.0 8.75 11.95
GILD 170324C00060500 C 03/24/17 60.5 8.25 11.45
GILD 170324C00061000 C 03/24/17 61.0 7.75 10.95
GILD 170324C00061500 C 03/24/17 61.5 7.25 10.45
GILD 170324C00062000 C 03/24/17 62.0 6.75 9.95
GILD 170324C00062500 C 03/24/17 62.5 6.25 9.45
GILD 170324C00063000 C 03/24/17 63.0 6.70 8.75
GILD 170324C00063500 C 03/24/17 63.5 6.05 8.25
GILD 170324C00064000 C 03/24/17 64.0 5.75 6.80
GILD 170324C00064500 C 03/24/17 64.5 5.20 6.30
GILD 170324C00065000 C 03/24/17 65.0 4.80 5.80
GILD 170324C00065500 C 03/24/17 65.5 4.40 5.40
GILD 170324C00066000 C 03/24/17 66.0 4.05 4.80
GILD 170324C00066500 C 03/24/17 66.5 3.95 4.25
GILD 170324C00067000 C 03/24/17 67.0 3.55 3.80
GILD 170324C00067500 C 03/24/17 67.5 3.25 3.35
GILD 170324C00068000 C 03/24/17 68.0 2.84 2.92
GILD 170324C00068500 C 03/24/17 68.5 2.32 2.63
GILD 170324C00069000 C 03/24/17 69.0 2.09 2.15
GILD 170324C00069500 C 03/24/17 69.5 1.76 1.82
GILD 170324C00070000 C 03/24/17 70.0 1.47 1.54
GILD 170324C00070500 C 03/24/17 70.5 1.21 1.26
GILD 170324C00071000 C 03/24/17 71.0 0.99 1.03
GILD 170324C00071500 C 03/24/17 71.5 0.80 0.84
GILD 170324C00072000 C 03/24/17 72.0 0.64 0.68
GILD 170324C00072500 C 03/24/17 72.5 0.50 0.54
GILD 170324C00073000 C 03/24/17 73.0 0.38 0.43
GILD 170324C00073500 C 03/24/17 73.5 0.30 0.35
GILD 170324C00074000 C 03/24/17 74.0 0.23 0.28
GILD 170324C00074500 C 03/24/17 74.5 0.18 0.27
GILD 170324C00075000 C 03/24/17 75.0 0.14 0.24
GILD 170324C00075500 C 03/24/17 75.5 0.00 0.45
GILD 170324C00076000 C 03/24/17 76.0 0.01 0.40
GILD 170324C00076500 C 03/24/17 76.5 0.00 0.37
GILD 170324C00077000 C 03/24/17 77.0 0.00 0.30
GILD 170324C00077500 C 03/24/17 77.5 0.02 0.31
GILD 170324C00078000 C 03/24/17 78.0 0.00 0.16
GILD 170324C00078500 C 03/24/17 78.5 0.00 0.26
GILD 170324C00079000 C 03/24/17 79.0 0.01 0.24
GILD 170324C00079500 C 03/24/17 79.5 0.00 0.23
GILD 170324C00080000 C 03/24/17 80.0 0.00 0.22
GILD 170324C00085000 C 03/24/17 85.0 0.00 0.16
GILD 170324C00090000 C 03/24/17 90.0 0.00 0.09
GILD 170324P00055000 P 03/24/17 55.0 0.00 0.16
GILD 170324P00057500 P 03/24/17 57.5 0.00 0.12
GILD 170324P00058500 P 03/24/17 58.5 0.00 0.23
GILD 170324P00059000 P 03/24/17 59.0 0.00 0.22
GILD 170324P00059500 P 03/24/17 59.5 0.00 0.23
GILD 170324P00060000 P 03/24/17 60.0 0.01 0.05
GILD 170324P00060500 P 03/24/17 60.5 0.00 0.28
GILD 170324P00061000 P 03/24/17 61.0 0.01 0.28
GILD 170324P00061500 P 03/24/17 61.5 0.00 0.29
GILD 170324P00062000 P 03/24/17 62.0 0.01 0.31
GILD 170324P00062500 P 03/24/17 62.5 0.02 0.30
GILD 170324P00063000 P 03/24/17 63.0 0.02 0.33
GILD 170324P00063500 P 03/24/17 63.5 0.08 0.14
GILD 170324P00064000 P 03/24/17 64.0 0.03 0.16
GILD 170324P00064500 P 03/24/17 64.5 0.13 0.18
GILD 170324P00065000 P 03/24/17 65.0 0.15 0.21
GILD 170324P00065500 P 03/24/17 65.5 0.20 0.25
GILD 170324P00066000 P 03/24/17 66.0 0.25 0.31
GILD 170324P00066500 P 03/24/17 66.5 0.31 0.38
GILD 170324P00067000 P 03/24/17 67.0 0.39 0.44
GILD 170324P00067500 P 03/24/17 67.5 0.47 0.53
GILD 170324P00068000 P 03/24/17 68.0 0.60 0.64
GILD 170324P00068500 P 03/24/17 68.5 0.74 0.77
GILD 170324P00069000 P 03/24/17 69.0 0.90 0.94
GILD 170324P00069500 P 03/24/17 69.5 1.10 1.15
GILD 170324P00070000 P 03/24/17 70.0 1.33 1.37
GILD 170324P00070500 P 03/24/17 70.5 1.59 1.64
GILD 170324P00071000 P 03/24/17 71.0 1.88 1.95
GILD 170324P00071500 P 03/24/17 71.5 2.20 2.27
GILD 170324P00072000 P 03/24/17 72.0 2.48 2.92
GILD 170324P00072500 P 03/24/17 72.5 2.91 3.10
GILD 170324P00073000 P 03/24/17 73.0 3.25 3.45
GILD 170324P00073500 P 03/24/17 73.5 3.65 3.85
GILD 170324P00074000 P 03/24/17 74.0 4.10 5.05
GILD 170324P00074500 P 03/24/17 74.5 4.40 5.45
GILD 170324P00075000 P 03/24/17 75.0 5.00 5.70
GILD 170324P00075500 P 03/24/17 75.5 5.45 6.60
GILD 170324P00076000 P 03/24/17 76.0 5.30 7.00
GILD 170324P00076500 P 03/24/17 76.5 6.30 7.50
GILD 170324P00077000 P 03/24/17 77.0 5.95 8.85
GILD 170324P00077500 P 03/24/17 77.5 6.15 9.30
GILD 170324P00078000 P 03/24/17 78.0 6.55 10.00
GILD 170324P00078500 P 03/24/17 78.5 6.80 10.55
GILD 170324P00079000 P 03/24/17 79.0 7.60 10.80
GILD 170324P00079500 P 03/24/17 79.5 7.90 11.30
GILD 170324P00080000 P 03/24/17 80.0 8.30 11.90
GILD 170324P00085000 P 03/24/17 85.0 13.55 16.80
GILD 170324P00090000 P 03/24/17 90.0 18.45 22.10
GILD 170331C00055000 C 03/31/17 55.0 13.70 17.20
GILD 170331C00058500 C 03/31/17 58.5 10.25 13.65
GILD 170331C00059000 C 03/31/17 59.0 9.75 13.15
GILD 170331C00059500 C 03/31/17 59.5 9.30 12.60
GILD 170331C00060000 C 03/31/17 60.0 8.75 12.15
GILD 170331C00060500 C 03/31/17 60.5 8.35 11.60
GILD 170331C00061000 C 03/31/17 61.0 7.75 11.25
GILD 170331C00061500 C 03/31/17 61.5 7.20 10.60
GILD 170331C00062000 C 03/31/17 62.0 6.75 10.00
GILD 170331C00062500 C 03/31/17 62.5 6.25 9.45
GILD 170331C00063000 C 03/31/17 63.0 6.45 8.05
GILD 170331C00063500 C 03/31/17 63.5 6.20 7.60
GILD 170331C00064000 C 03/31/17 64.0 5.70 6.80
GILD 170331C00064500 C 03/31/17 64.5 5.25 6.25
GILD 170331C00065000 C 03/31/17 65.0 5.20 5.75
GILD 170331C00065500 C 03/31/17 65.5 4.45 5.30
GILD 170331C00066000 C 03/31/17 66.0 3.95 4.85
GILD 170331C00066500 C 03/31/17 66.5 3.85 4.30
GILD 170331C00067000 C 03/31/17 67.0 3.55 3.85
GILD 170331C00067500 C 03/31/17 67.5 3.15 3.45
GILD 170331C00068000 C 03/31/17 68.0 2.94 3.05
GILD 170331C00068500 C 03/31/17 68.5 2.57 2.65
GILD 170331C00069000 C 03/31/17 69.0 2.23 2.29
GILD 170331C00069500 C 03/31/17 69.5 1.91 1.98
GILD 170331C00070000 C 03/31/17 70.0 1.63 1.69
GILD 170331C00070500 C 03/31/17 70.5 1.38 1.43
GILD 170331C00071000 C 03/31/17 71.0 1.16 1.21
GILD 170331C00071500 C 03/31/17 71.5 0.97 1.01
GILD 170331C00072000 C 03/31/17 72.0 0.79 0.84
GILD 170331C00072500 C 03/31/17 72.5 0.64 0.69
GILD 170331C00073000 C 03/31/17 73.0 0.52 0.57
GILD 170331C00075000 C 03/31/17 75.0 0.13 0.25
GILD 170331P00055000 P 03/31/17 55.0 0.00 0.12
GILD 170331P00058500 P 03/31/17 58.5 0.00 0.27
GILD 170331P00059000 P 03/31/17 59.0 0.00 0.27
GILD 170331P00059500 P 03/31/17 59.5 0.01 0.27
GILD 170331P00060000 P 03/31/17 60.0 0.01 0.21
GILD 170331P00060500 P 03/31/17 60.5 0.00 0.31
GILD 170331P00061000 P 03/31/17 61.0 0.00 0.33
GILD 170331P00061500 P 03/31/17 61.5 0.01 0.35
GILD 170331P00062000 P 03/31/17 62.0 0.00 0.38
GILD 170331P00062500 P 03/31/17 62.5 0.09 0.29
GILD 170331P00063000 P 03/31/17 63.0 0.11 0.27
GILD 170331P00063500 P 03/31/17 63.5 0.14 0.24
GILD 170331P00064000 P 03/31/17 64.0 0.16 0.34
GILD 170331P00064500 P 03/31/17 64.5 0.20 0.37
GILD 170331P00065000 P 03/31/17 65.0 0.25 0.32
GILD 170331P00065500 P 03/31/17 65.5 0.31 0.38
GILD 170331P00066000 P 03/31/17 66.0 0.36 0.42
GILD 170331P00066500 P 03/31/17 66.5 0.43 0.49
GILD 170331P00067000 P 03/31/17 67.0 0.51 0.58
GILD 170331P00067500 P 03/31/17 67.5 0.62 0.67
GILD 170331P00068000 P 03/31/17 68.0 0.75 0.79
GILD 170331P00068500 P 03/31/17 68.5 0.90 0.94
GILD 170331P00069000 P 03/31/17 69.0 1.08 1.12
GILD 170331P00069500 P 03/31/17 69.5 1.28 1.32
GILD 170331P00070000 P 03/31/17 70.0 1.51 1.56
GILD 170331P00070500 P 03/31/17 70.5 1.76 1.83
GILD 170331P00071000 P 03/31/17 71.0 2.04 2.12
GILD 170331P00071500 P 03/31/17 71.5 2.35 2.45
GILD 170331P00072000 P 03/31/17 72.0 2.67 3.05
GILD 170331P00072500 P 03/31/17 72.5 3.00 3.55
GILD 170331P00073000 P 03/31/17 73.0 3.40 4.15
GILD 170331P00075000 P 03/31/17 75.0 4.95 6.10
GILD 170407C00057500 C 04/07/17 57.5 11.20 14.75
GILD 170407C00060000 C 04/07/17 60.0 8.75 12.25
GILD 170407C00062000 C 04/07/17 62.0 6.75 10.10
GILD 170407C00062500 C 04/07/17 62.5 6.30 9.50
GILD 170407C00063000 C 04/07/17 63.0 6.45 8.35
GILD 170407C00063500 C 04/07/17 63.5 6.25 7.50
GILD 170407C00064000 C 04/07/17 64.0 5.75 6.95
GILD 170407C00064500 C 04/07/17 64.5 5.25 6.50
GILD 170407C00065000 C 04/07/17 65.0 4.90 5.90
GILD 170407C00065500 C 04/07/17 65.5 4.40 5.45
GILD 170407C00066000 C 04/07/17 66.0 4.15 4.90
GILD 170407C00066500 C 04/07/17 66.5 3.75 4.45
GILD 170407C00067000 C 04/07/17 67.0 3.25 4.15
GILD 170407C00067500 C 04/07/17 67.5 3.10 3.90
GILD 170407C00068000 C 04/07/17 68.0 3.00 3.30
GILD 170407C00068500 C 04/07/17 68.5 2.70 2.79
GILD 170407C00069000 C 04/07/17 69.0 2.37 2.46
GILD 170407C00069500 C 04/07/17 69.5 2.07 2.15
GILD 170407C00070000 C 04/07/17 70.0 1.80 1.85
GILD 170407C00070500 C 04/07/17 70.5 1.55 1.61
GILD 170407C00071000 C 04/07/17 71.0 1.32 1.38
GILD 170407C00071500 C 04/07/17 71.5 1.13 1.18
GILD 170407C00072000 C 04/07/17 72.0 0.95 1.00
GILD 170407C00072500 C 04/07/17 72.5 0.80 0.85
GILD 170407C00073000 C 04/07/17 73.0 0.67 0.71
GILD 170407C00073500 C 04/07/17 73.5 0.55 0.60
GILD 170407C00074000 C 04/07/17 74.0 0.46 0.50
GILD 170407C00074500 C 04/07/17 74.5 0.37 0.42
GILD 170407C00075000 C 04/07/17 75.0 0.24 0.41
GILD 170407C00075500 C 04/07/17 75.5 0.13 0.43
GILD 170407C00076000 C 04/07/17 76.0 0.02 0.43
GILD 170407C00080000 C 04/07/17 80.0 0.00 0.21
GILD 170407C00085000 C 04/07/17 85.0 0.00 0.06
GILD 170407C00090000 C 04/07/17 90.0 0.00 0.14
GILD 170407P00057500 P 04/07/17 57.5 0.00 0.11
GILD 170407P00060000 P 04/07/17 60.0 0.03 0.24
GILD 170407P00062000 P 04/07/17 62.0 0.02 0.44
GILD 170407P00062500 P 04/07/17 62.5 0.09 0.30
GILD 170407P00063000 P 04/07/17 63.0 0.11 0.42
GILD 170407P00063500 P 04/07/17 63.5 0.16 0.39
GILD 170407P00064000 P 04/07/17 64.0 0.22 0.40
GILD 170407P00064500 P 04/07/17 64.5 0.27 0.38
GILD 170407P00065000 P 04/07/17 65.0 0.32 0.42
GILD 170407P00065500 P 04/07/17 65.5 0.36 0.47
GILD 170407P00066000 P 04/07/17 66.0 0.46 0.52
GILD 170407P00066500 P 04/07/17 66.5 0.55 0.60
GILD 170407P00067000 P 04/07/17 67.0 0.64 0.71
GILD 170407P00067500 P 04/07/17 67.5 0.76 0.82
GILD 170407P00068000 P 04/07/17 68.0 0.90 0.96
GILD 170407P00068500 P 04/07/17 68.5 1.05 1.12
GILD 170407P00069000 P 04/07/17 69.0 1.24 1.30
GILD 170407P00069500 P 04/07/17 69.5 1.44 1.52
GILD 170407P00070000 P 04/07/17 70.0 1.67 1.74
GILD 170407P00070500 P 04/07/17 70.5 1.93 2.01
GILD 170407P00071000 P 04/07/17 71.0 2.21 2.29
GILD 170407P00071500 P 04/07/17 71.5 2.51 2.60
GILD 170407P00072000 P 04/07/17 72.0 2.83 3.05
GILD 170407P00072500 P 04/07/17 72.5 3.15 3.50
GILD 170407P00073000 P 04/07/17 73.0 3.55 4.30
GILD 170407P00073500 P 04/07/17 73.5 3.60 4.75
GILD 170407P00074000 P 04/07/17 74.0 4.25 5.25
GILD 170407P00074500 P 04/07/17 74.5 4.70 5.60
GILD 170407P00075000 P 04/07/17 75.0 5.05 6.00
GILD 170407P00075500 P 04/07/17 75.5 5.55 6.60
GILD 170407P00076000 P 04/07/17 76.0 5.95 7.10
GILD 170407P00080000 P 04/07/17 80.0 8.55 11.80
GILD 170407P00085000 P 04/07/17 85.0 13.30 16.75
GILD 170407P00090000 P 04/07/17 90.0 18.15 22.10
GILD 170421C00035000 C 04/21/17 35.0 33.50 37.25
GILD 170421C00037500 C 04/21/17 37.5 30.90 34.75
GILD 170421C00040000 C 04/21/17 40.0 28.40 32.25
GILD 170421C00042500 C 04/21/17 42.5 25.95 29.80
GILD 170421C00045000 C 04/21/17 45.0 23.45 27.25
GILD 170421C00047500 C 04/21/17 47.5 20.90 24.85
GILD 170421C00050000 C 04/21/17 50.0 18.65 22.15
GILD 170421C00055000 C 04/21/17 55.0 13.75 16.60
GILD 170421C00057500 C 04/21/17 57.5 11.25 14.10
GILD 170421C00060000 C 04/21/17 60.0 9.85 10.70
GILD 170421C00062500 C 04/21/17 62.5 7.35 8.25
GILD 170421C00065000 C 04/21/17 65.0 5.55 5.85
GILD 170421C00067500 C 04/21/17 67.5 3.70 3.80
GILD 170421C00070000 C 04/21/17 70.0 2.18 2.23
GILD 170421C00072500 C 04/21/17 72.5 1.16 1.20
GILD 170421C00075000 C 04/21/17 75.0 0.56 0.58
GILD 170421C00077500 C 04/21/17 77.5 0.26 0.29
GILD 170421C00080000 C 04/21/17 80.0 0.12 0.14
GILD 170421C00085000 C 04/21/17 85.0 0.02 0.05
GILD 170421C00090000 C 04/21/17 90.0 0.00 0.04
GILD 170421C00095000 C 04/21/17 95.0 0.00 0.04
GILD 170421C00100000 C 04/21/17 100.0 0.00 0.05
GILD 170421C00105000 C 04/21/17 105.0 0.00 0.05
GILD 170421P00035000 P 04/21/17 35.0 0.00 0.04
GILD 170421P00037500 P 04/21/17 37.5 0.00 0.03
GILD 170421P00040000 P 04/21/17 40.0 0.00 0.04
GILD 170421P00042500 P 04/21/17 42.5 0.00 0.05
GILD 170421P00045000 P 04/21/17 45.0 0.00 0.05
GILD 170421P00047500 P 04/21/17 47.5 0.00 0.05
GILD 170421P00050000 P 04/21/17 50.0 0.00 0.05
GILD 170421P00055000 P 04/21/17 55.0 0.01 0.08
GILD 170421P00057500 P 04/21/17 57.5 0.05 0.07
GILD 170421P00060000 P 04/21/17 60.0 0.11 0.13
GILD 170421P00062500 P 04/21/17 62.5 0.24 0.26
GILD 170421P00065000 P 04/21/17 65.0 0.51 0.54
GILD 170421P00067500 P 04/21/17 67.5 1.06 1.11
GILD 170421P00070000 P 04/21/17 70.0 2.02 2.08
GILD 170421P00072500 P 04/21/17 72.5 3.45 3.60
GILD 170421P00075000 P 04/21/17 75.0 5.35 6.00
GILD 170421P00077500 P 04/21/17 77.5 7.50 8.50
GILD 170421P00080000 P 04/21/17 80.0 9.90 11.05
GILD 170421P00085000 P 04/21/17 85.0 13.80 16.80
GILD 170421P00090000 P 04/21/17 90.0 18.80 21.35
GILD 170421P00095000 P 04/21/17 95.0 23.15 26.75
GILD 170421P00100000 P 04/21/17 100.0 28.25 31.90
GILD 170421P00105000 P 04/21/17 105.0 33.10 36.75
GILD 170519C00035000 C 05/19/17 35.0 33.40 37.25
GILD 170519C00037500 C 05/19/17 37.5 30.95 34.80
GILD 170519C00040000 C 05/19/17 40.0 28.50 32.30
GILD 170519C00042500 C 05/19/17 42.5 25.90 29.85
GILD 170519C00045000 C 05/19/17 45.0 23.45 27.30
GILD 170519C00047500 C 05/19/17 47.5 21.00 24.85
GILD 170519C00050000 C 05/19/17 50.0 18.75 21.70
GILD 170519C00055000 C 05/19/17 55.0 13.75 16.65
GILD 170519C00057500 C 05/19/17 57.5 11.30 14.15
GILD 170519C00060000 C 05/19/17 60.0 10.40 10.80
GILD 170519C00062500 C 05/19/17 62.5 8.00 8.50
GILD 170519C00065000 C 05/19/17 65.0 6.35 6.50
GILD 170519C00067500 C 05/19/17 67.5 4.65 4.75
GILD 170519C00070000 C 05/19/17 70.0 3.25 3.30
GILD 170519C00072500 C 05/19/17 72.5 2.16 2.20
GILD 170519C00075000 C 05/19/17 75.0 1.36 1.38
GILD 170519C00077500 C 05/19/17 77.5 0.82 0.86
GILD 170519C00080000 C 05/19/17 80.0 0.49 0.51
GILD 170519C00082500 C 05/19/17 82.5 0.29 0.31
GILD 170519C00085000 C 05/19/17 85.0 0.17 0.19
GILD 170519C00087500 C 05/19/17 87.5 0.10 0.12
GILD 170519C00090000 C 05/19/17 90.0 0.05 0.08
GILD 170519C00095000 C 05/19/17 95.0 0.02 0.07
GILD 170519C00100000 C 05/19/17 100.0 0.00 0.06
GILD 170519C00105000 C 05/19/17 105.0 0.00 0.05
GILD 170519C00110000 C 05/19/17 110.0 0.00 0.05
GILD 170519C00115000 C 05/19/17 115.0 0.00 0.05
GILD 170519P00035000 P 05/19/17 35.0 0.00 0.04
GILD 170519P00037500 P 05/19/17 37.5 0.00 0.05
GILD 170519P00040000 P 05/19/17 40.0 0.00 0.05
GILD 170519P00042500 P 05/19/17 42.5 0.00 0.05
GILD 170519P00045000 P 05/19/17 45.0 0.00 0.05
GILD 170519P00047500 P 05/19/17 47.5 0.00 0.07
GILD 170519P00050000 P 05/19/17 50.0 0.03 0.06
GILD 170519P00055000 P 05/19/17 55.0 0.13 0.15
GILD 170519P00057500 P 05/19/17 57.5 0.23 0.25
GILD 170519P00060000 P 05/19/17 60.0 0.41 0.43
GILD 170519P00062500 P 05/19/17 62.5 0.71 0.74
GILD 170519P00065000 P 05/19/17 65.0 1.20 1.24
GILD 170519P00067500 P 05/19/17 67.5 1.96 2.01
GILD 170519P00070000 P 05/19/17 70.0 3.00 3.10
GILD 170519P00072500 P 05/19/17 72.5 4.40 4.50
GILD 170519P00075000 P 05/19/17 75.0 6.10 6.25
GILD 170519P00077500 P 05/19/17 77.5 8.05 8.65
GILD 170519P00080000 P 05/19/17 80.0 10.15 11.15
GILD 170519P00082500 P 05/19/17 82.5 12.50 13.55
GILD 170519P00085000 P 05/19/17 85.0 13.85 16.85
GILD 170519P00087500 P 05/19/17 87.5 16.30 19.30
GILD 170519P00090000 P 05/19/17 90.0 18.80 21.75
GILD 170519P00095000 P 05/19/17 95.0 23.80 26.75
GILD 170519P00100000 P 05/19/17 100.0 28.75 31.75
GILD 170519P00105000 P 05/19/17 105.0 33.15 37.00
GILD 170519P00110000 P 05/19/17 110.0 38.20 41.95
GILD 170519P00115000 P 05/19/17 115.0 43.15 47.05
GILD 170616C00035000 C 06/16/17 35.0 33.45 37.35
GILD 170616C00037500 C 06/16/17 37.5 30.90 34.85
GILD 170616C00040000 C 06/16/17 40.0 28.45 32.30
GILD 170616C00042500 C 06/16/17 42.5 25.95 29.85
GILD 170616C00045000 C 06/16/17 45.0 23.40 26.80
GILD 170616C00047500 C 06/16/17 47.5 21.20 24.25
GILD 170616C00050000 C 06/16/17 50.0 18.65 22.20
GILD 170616C00055000 C 06/16/17 55.0 13.80 16.60
GILD 170616C00057500 C 06/16/17 57.5 12.35 13.35
GILD 170616C00060000 C 06/16/17 60.0 10.45 10.95
GILD 170616C00062500 C 06/16/17 62.5 8.00 8.90
GILD 170616C00065000 C 06/16/17 65.0 6.65 6.85
GILD 170616C00067500 C 06/16/17 67.5 5.00 5.10
GILD 170616C00070000 C 06/16/17 70.0 3.60 3.70
GILD 170616C00072500 C 06/16/17 72.5 2.51 2.56
GILD 170616C00075000 C 06/16/17 75.0 1.67 1.70
GILD 170616C00077500 C 06/16/17 77.5 1.07 1.12
GILD 170616C00080000 C 06/16/17 80.0 0.68 0.72
GILD 170616C00082500 C 06/16/17 82.5 0.42 0.46
GILD 170616C00085000 C 06/16/17 85.0 0.27 0.29
GILD 170616C00087500 C 06/16/17 87.5 0.17 0.19
GILD 170616C00090000 C 06/16/17 90.0 0.10 0.14
GILD 170616C00095000 C 06/16/17 95.0 0.05 0.08
GILD 170616C00100000 C 06/16/17 100.0 0.01 0.07
GILD 170616C00105000 C 06/16/17 105.0 0.00 0.06
GILD 170616C00110000 C 06/16/17 110.0 0.00 0.05
GILD 170616C00115000 C 06/16/17 115.0 0.00 0.05
GILD 170616C00120000 C 06/16/17 120.0 0.00 0.04
GILD 170616P00035000 P 06/16/17 35.0 0.00 0.05
GILD 170616P00037500 P 06/16/17 37.5 0.00 0.05
GILD 170616P00040000 P 06/16/17 40.0 0.00 0.05
GILD 170616P00042500 P 06/16/17 42.5 0.00 0.06
GILD 170616P00045000 P 06/16/17 45.0 0.00 0.09
GILD 170616P00047500 P 06/16/17 47.5 0.04 0.08
GILD 170616P00050000 P 06/16/17 50.0 0.08 0.10
GILD 170616P00055000 P 06/16/17 55.0 0.25 0.26
GILD 170616P00057500 P 06/16/17 57.5 0.39 0.43
GILD 170616P00060000 P 06/16/17 60.0 0.65 0.68
GILD 170616P00062500 P 06/16/17 62.5 1.05 1.09
GILD 170616P00065000 P 06/16/17 65.0 1.65 1.69
GILD 170616P00067500 P 06/16/17 67.5 2.48 2.55
GILD 170616P00070000 P 06/16/17 70.0 3.60 3.70
GILD 170616P00072500 P 06/16/17 72.5 5.05 5.15
GILD 170616P00075000 P 06/16/17 75.0 6.70 6.85
GILD 170616P00077500 P 06/16/17 77.5 8.45 8.90
GILD 170616P00080000 P 06/16/17 80.0 10.75 11.85
GILD 170616P00082500 P 06/16/17 82.5 12.85 14.15
GILD 170616P00085000 P 06/16/17 85.0 15.10 16.45
GILD 170616P00087500 P 06/16/17 87.5 16.65 19.65
GILD 170616P00090000 P 06/16/17 90.0 19.55 22.10
GILD 170616P00095000 P 06/16/17 95.0 24.00 27.00
GILD 170616P00100000 P 06/16/17 100.0 28.95 31.95
GILD 170616P00105000 P 06/16/17 105.0 33.40 36.90
GILD 170616P00110000 P 06/16/17 110.0 38.40 41.90
GILD 170616P00115000 P 06/16/17 115.0 43.35 46.90
GILD 170616P00120000 P 06/16/17 120.0 48.15 52.10
GILD 170818C00035000 C 08/18/17 35.0 33.45 37.40
GILD 170818C00040000 C 08/18/17 40.0 28.40 32.25
GILD 170818C00042500 C 08/18/17 42.5 26.20 29.70
GILD 170818C00045000 C 08/18/17 45.0 23.65 26.70
GILD 170818C00047500 C 08/18/17 47.5 21.20 24.20
GILD 170818C00050000 C 08/18/17 50.0 18.70 21.75
GILD 170818C00055000 C 08/18/17 55.0 15.05 15.85
GILD 170818C00057500 C 08/18/17 57.5 12.85 13.60
GILD 170818C00060000 C 08/18/17 60.0 10.75 11.45
GILD 170818C00062500 C 08/18/17 62.5 9.05 9.45
GILD 170818C00065000 C 08/18/17 65.0 7.50 7.65
GILD 170818C00067500 C 08/18/17 67.5 5.85 6.05
GILD 170818C00070000 C 08/18/17 70.0 4.50 4.65
GILD 170818C00072500 C 08/18/17 72.5 3.45 3.55
GILD 170818C00075000 C 08/18/17 75.0 2.55 2.66
GILD 170818C00077500 C 08/18/17 77.5 1.84 1.93
GILD 170818C00080000 C 08/18/17 80.0 1.31 1.36
GILD 170818C00082500 C 08/18/17 82.5 0.91 0.97
GILD 170818C00085000 C 08/18/17 85.0 0.63 0.67
GILD 170818C00090000 C 08/18/17 90.0 0.28 0.31
GILD 170818C00095000 C 08/18/17 95.0 0.12 0.15
GILD 170818C00100000 C 08/18/17 100.0 0.04 0.07
GILD 170818C00105000 C 08/18/17 105.0 0.00 0.08
GILD 170818C00110000 C 08/18/17 110.0 0.00 0.06
GILD 170818P00035000 P 08/18/17 35.0 0.00 0.07
GILD 170818P00040000 P 08/18/17 40.0 0.07 0.12
GILD 170818P00042500 P 08/18/17 42.5 0.10 0.12
GILD 170818P00045000 P 08/18/17 45.0 0.13 0.17
GILD 170818P00047500 P 08/18/17 47.5 0.19 0.23
GILD 170818P00050000 P 08/18/17 50.0 0.28 0.33
GILD 170818P00055000 P 08/18/17 55.0 0.59 0.66
GILD 170818P00057500 P 08/18/17 57.5 0.88 0.94
GILD 170818P00060000 P 08/18/17 60.0 1.29 1.35
GILD 170818P00062500 P 08/18/17 62.5 1.83 1.88
GILD 170818P00065000 P 08/18/17 65.0 2.54 2.63
GILD 170818P00067500 P 08/18/17 67.5 3.45 3.55
GILD 170818P00070000 P 08/18/17 70.0 4.60 4.70
GILD 170818P00072500 P 08/18/17 72.5 5.90 6.10
GILD 170818P00075000 P 08/18/17 75.0 7.55 7.70
GILD 170818P00077500 P 08/18/17 77.5 9.35 9.60
GILD 170818P00080000 P 08/18/17 80.0 11.30 12.25
GILD 170818P00082500 P 08/18/17 82.5 13.40 14.25
GILD 170818P00085000 P 08/18/17 85.0 15.65 16.75
GILD 170818P00090000 P 08/18/17 90.0 20.10 21.25
GILD 170818P00095000 P 08/18/17 95.0 24.05 27.05
GILD 170818P00100000 P 08/18/17 100.0 29.00 31.95
GILD 170818P00105000 P 08/18/17 105.0 33.45 36.90
GILD 170818P00110000 P 08/18/17 110.0 38.40 41.95
GILD 180119C00035000 C 01/19/18 35.0 33.10 36.80
GILD 180119C00037500 C 01/19/18 37.5 31.25 34.30
GILD 180119C00040000 C 01/19/18 40.0 29.60 31.85
GILD 180119C00042500 C 01/19/18 42.5 26.55 29.40
GILD 180119C00045000 C 01/19/18 45.0 24.10 26.95
GILD 180119C00047500 C 01/19/18 47.5 22.25 23.40
GILD 180119C00050000 C 01/19/18 50.0 20.15 21.30
GILD 180119C00055000 C 01/19/18 55.0 15.75 16.70
GILD 180119C00057500 C 01/19/18 57.5 14.50 15.05
GILD 180119C00060000 C 01/19/18 60.0 12.30 12.85
GILD 180119C00062500 C 01/19/18 62.5 10.95 11.10
GILD 180119C00065000 C 01/19/18 65.0 9.35 9.55
GILD 180119C00067500 C 01/19/18 67.5 7.95 8.10
GILD 180119C00070000 C 01/19/18 70.0 6.65 6.75
GILD 180119C00072500 C 01/19/18 72.5 5.60 5.70
GILD 180119C00075000 C 01/19/18 75.0 4.60 4.70
GILD 180119C00077500 C 01/19/18 77.5 3.75 3.90
GILD 180119C00080000 C 01/19/18 80.0 3.05 3.15
GILD 180119C00082500 C 01/19/18 82.5 2.47 2.58
GILD 180119C00085000 C 01/19/18 85.0 1.98 2.09
GILD 180119C00087500 C 01/19/18 87.5 1.58 1.70
GILD 180119C00090000 C 01/19/18 90.0 1.29 1.38
GILD 180119C00092500 C 01/19/18 92.5 1.03 1.10
GILD 180119C00095000 C 01/19/18 95.0 0.81 0.89
GILD 180119C00097500 C 01/19/18 97.5 0.66 0.72
GILD 180119C00100000 C 01/19/18 100.0 0.54 0.59
GILD 180119C00105000 C 01/19/18 105.0 0.35 0.40
GILD 180119C00110000 C 01/19/18 110.0 0.24 0.28
GILD 180119C00115000 C 01/19/18 115.0 0.16 0.20
GILD 180119C00120000 C 01/19/18 120.0 0.12 0.15
GILD 180119C00125000 C 01/19/18 125.0 0.09 0.12
GILD 180119C00130000 C 01/19/18 130.0 0.05 0.13
GILD 180119C00135000 C 01/19/18 135.0 0.04 0.12
GILD 180119C00140000 C 01/19/18 140.0 0.02 0.10
GILD 180119C00145000 C 01/19/18 145.0 0.01 0.09
GILD 180119C00150000 C 01/19/18 150.0 0.00 0.09
GILD 180119C00155000 C 01/19/18 155.0 0.00 0.08
GILD 180119C00160000 C 01/19/18 160.0 0.01 0.07
GILD 180119P00035000 P 01/19/18 35.0 0.30 0.34
GILD 180119P00037500 P 01/19/18 37.5 0.38 0.42
GILD 180119P00040000 P 01/19/18 40.0 0.41 0.52
GILD 180119P00042500 P 01/19/18 42.5 0.60 0.64
GILD 180119P00045000 P 01/19/18 45.0 0.75 0.80
GILD 180119P00047500 P 01/19/18 47.5 0.94 1.01
GILD 180119P00050000 P 01/19/18 50.0 1.20 1.29
GILD 180119P00055000 P 01/19/18 55.0 1.99 2.02
GILD 180119P00057500 P 01/19/18 57.5 2.29 2.55
GILD 180119P00060000 P 01/19/18 60.0 3.15 3.20
GILD 180119P00062500 P 01/19/18 62.5 3.90 4.00
GILD 180119P00065000 P 01/19/18 65.0 4.85 4.90
GILD 180119P00067500 P 01/19/18 67.5 5.85 5.95
GILD 180119P00070000 P 01/19/18 70.0 7.10 7.20
GILD 180119P00072500 P 01/19/18 72.5 8.45 8.60
GILD 180119P00075000 P 01/19/18 75.0 9.95 10.15
GILD 180119P00077500 P 01/19/18 77.5 11.60 11.75
GILD 180119P00080000 P 01/19/18 80.0 13.40 13.55
GILD 180119P00082500 P 01/19/18 82.5 15.30 15.50
GILD 180119P00085000 P 01/19/18 85.0 17.05 18.20
GILD 180119P00087500 P 01/19/18 87.5 19.30 20.25
GILD 180119P00090000 P 01/19/18 90.0 21.20 22.70
GILD 180119P00092500 P 01/19/18 92.5 23.45 24.90
GILD 180119P00095000 P 01/19/18 95.0 25.70 27.25
GILD 180119P00097500 P 01/19/18 97.5 28.20 29.35
GILD 180119P00100000 P 01/19/18 100.0 30.60 31.65
GILD 180119P00105000 P 01/19/18 105.0 34.75 36.65
GILD 180119P00110000 P 01/19/18 110.0 38.85 42.50
GILD 180119P00115000 P 01/19/18 115.0 44.50 47.80
GILD 180119P00120000 P 01/19/18 120.0 48.65 52.80
GILD 180119P00125000 P 01/19/18 125.0 53.50 57.60
GILD 180119P00130000 P 01/19/18 130.0 58.35 62.60
GILD 180119P00135000 P 01/19/18 135.0 63.30 67.60
GILD 180119P00140000 P 01/19/18 140.0 68.15 72.40
GILD 180119P00145000 P 01/19/18 145.0 73.20 77.40
GILD 180119P00150000 P 01/19/18 150.0 78.35 82.40
GILD 180119P00155000 P 01/19/18 155.0 83.00 87.40
GILD 180119P00160000 P 01/19/18 160.0 87.70 92.30
GILD 190118C00035000 C 01/18/19 35.0 33.10 37.50
GILD 190118C00037500 C 01/18/19 37.5 33.00 35.00
GILD 190118C00040000 C 01/18/19 40.0 28.10 32.20
GILD 190118C00042500 C 01/18/19 42.5 26.90 29.15
GILD 190118C00045000 C 01/18/19 45.0 24.75 26.70
GILD 190118C00047500 C 01/18/19 47.5 22.75 24.55
GILD 190118C00050000 C 01/18/19 50.0 21.50 22.50
GILD 190118C00055000 C 01/18/19 55.0 17.65 18.70
GILD 190118C00057500 C 01/18/19 57.5 15.45 17.05
GILD 190118C00060000 C 01/18/19 60.0 14.15 15.55
GILD 190118C00062500 C 01/18/19 62.5 12.85 13.95
GILD 190118C00065000 C 01/18/19 65.0 11.55 12.60
GILD 190118C00067500 C 01/18/19 67.5 10.15 11.30
GILD 190118C00070000 C 01/18/19 70.0 9.60 10.00
GILD 190118C00072500 C 01/18/19 72.5 8.30 9.00
GILD 190118C00075000 C 01/18/19 75.0 7.30 8.05
GILD 190118C00077500 C 01/18/19 77.5 6.40 7.15
GILD 190118C00080000 C 01/18/19 80.0 5.65 6.30
GILD 190118C00082500 C 01/18/19 82.5 4.90 5.55
GILD 190118C00085000 C 01/18/19 85.0 4.30 5.00
GILD 190118C00090000 C 01/18/19 90.0 3.25 3.80
GILD 190118C00095000 C 01/18/19 95.0 2.45 2.94
GILD 190118C00100000 C 01/18/19 100.0 2.01 2.18
GILD 190118C00105000 C 01/18/19 105.0 1.23 1.78
GILD 190118C00110000 C 01/18/19 110.0 1.20 1.38
GILD 190118C00115000 C 01/18/19 115.0 0.76 1.35
GILD 190118P00035000 P 01/18/19 35.0 1.01 1.09
GILD 190118P00037500 P 01/18/19 37.5 0.97 1.54
GILD 190118P00040000 P 01/18/19 40.0 1.28 1.86
GILD 190118P00042500 P 01/18/19 42.5 1.67 2.29
GILD 190118P00045000 P 01/18/19 45.0 2.00 2.40
GILD 190118P00047500 P 01/18/19 47.5 2.45 2.86
GILD 190118P00050000 P 01/18/19 50.0 2.96 3.40
GILD 190118P00055000 P 01/18/19 55.0 4.25 4.65
GILD 190118P00057500 P 01/18/19 57.5 5.05 5.45
GILD 190118P00060000 P 01/18/19 60.0 6.00 6.45
GILD 190118P00062500 P 01/18/19 62.5 6.90 7.30
GILD 190118P00065000 P 01/18/19 65.0 8.00 8.40
GILD 190118P00067500 P 01/18/19 67.5 9.15 9.60
GILD 190118P00070000 P 01/18/19 70.0 10.40 11.55
GILD 190118P00072500 P 01/18/19 72.5 11.40 12.65
GILD 190118P00075000 P 01/18/19 75.0 13.25 14.50
GILD 190118P00077500 P 01/18/19 77.5 14.75 15.55
GILD 190118P00080000 P 01/18/19 80.0 16.40 17.85
GILD 190118P00082500 P 01/18/19 82.5 17.55 19.55
GILD 190118P00085000 P 01/18/19 85.0 19.90 21.35
GILD 190118P00090000 P 01/18/19 90.0 23.55 25.40
GILD 190118P00095000 P 01/18/19 95.0 27.50 29.45
GILD 190118P00100000 P 01/18/19 100.0 31.60 33.75
GILD 190118P00105000 P 01/18/19 105.0 36.05 38.15
GILD 190118P00110000 P 01/18/19 110.0 40.60 42.80
GILD 190118P00115000 P 01/18/19 115.0 45.25 47.45

OPRA data is delayed 15 minutes.