Value Line - The Most Trusted Name in Investment Research - Stock Quotes
Gilead Sciences Inc (GILD)
As of Feb 16 2018 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 180223C00065000 C Feb 23, 2018 65.0 14.35 17.55
GILD 180223C00066000 C Feb 23, 2018 66.0 13.75 16.55
GILD 180223C00066500 C Feb 23, 2018 66.5 12.80 16.00
GILD 180223C00067000 C Feb 23, 2018 67.0 12.70 15.50
GILD 180223C00067500 C Feb 23, 2018 67.5 11.80 15.00
GILD 180223C00068000 C Feb 23, 2018 68.0 11.05 14.55
GILD 180223C00068500 C Feb 23, 2018 68.5 12.15 12.40
GILD 180223C00069000 C Feb 23, 2018 69.0 10.25 13.55
GILD 180223C00069500 C Feb 23, 2018 69.5 11.15 11.35
GILD 180223C00070000 C Feb 23, 2018 70.0 9.30 12.50
GILD 180223C00070500 C Feb 23, 2018 70.5 8.80 12.00
GILD 180223C00071000 C Feb 23, 2018 71.0 8.25 11.50
GILD 180223C00071500 C Feb 23, 2018 71.5 7.80 11.00
GILD 180223C00072000 C Feb 23, 2018 72.0 7.30 10.50
GILD 180223C00072500 C Feb 23, 2018 72.5 6.80 10.00
GILD 180223C00073000 C Feb 23, 2018 73.0 6.30 9.50
GILD 180223C00073500 C Feb 23, 2018 73.5 5.85 9.00
GILD 180223C00074000 C Feb 23, 2018 74.0 5.30 8.55
GILD 180223C00074500 C Feb 23, 2018 74.5 4.75 8.05
GILD 180223C00075000 C Feb 23, 2018 75.0 4.40 7.55
GILD 180223C00075500 C Feb 23, 2018 75.5 5.20 5.40
GILD 180223C00076000 C Feb 23, 2018 76.0 3.35 6.55
GILD 180223C00076500 C Feb 23, 2018 76.5 3.85 5.65
GILD 180223C00077000 C Feb 23, 2018 77.0 3.75 3.95
GILD 180223C00077500 C Feb 23, 2018 77.5 3.30 3.45
GILD 180223C00078000 C Feb 23, 2018 78.0 2.87 2.99
GILD 180223C00078500 C Feb 23, 2018 78.5 2.26 3.05
GILD 180223C00079000 C Feb 23, 2018 79.0 1.80 2.84
GILD 180223C00079500 C Feb 23, 2018 79.5 1.69 1.76
GILD 180223C00080000 C Feb 23, 2018 80.0 1.34 1.42
GILD 180223C00080500 C Feb 23, 2018 80.5 1.04 1.11
GILD 180223C00081000 C Feb 23, 2018 81.0 0.79 0.85
GILD 180223C00081500 C Feb 23, 2018 81.5 0.58 0.64
GILD 180223C00082000 C Feb 23, 2018 82.0 0.42 0.47
GILD 180223C00082500 C Feb 23, 2018 82.5 0.29 0.33
GILD 180223C00083000 C Feb 23, 2018 83.0 0.20 0.24
GILD 180223C00083500 C Feb 23, 2018 83.5 0.13 0.17
GILD 180223C00084000 C Feb 23, 2018 84.0 0.09 0.12
GILD 180223C00084500 C Feb 23, 2018 84.5 0.06 0.11
GILD 180223C00085000 C Feb 23, 2018 85.0 0.04 0.08
GILD 180223C00085500 C Feb 23, 2018 85.5 0.05 0.06
GILD 180223C00086000 C Feb 23, 2018 86.0 0.02 0.05
GILD 180223C00086500 C Feb 23, 2018 86.5 0.02 0.05
GILD 180223C00087000 C Feb 23, 2018 87.0 0.01 0.04
GILD 180223C00087500 C Feb 23, 2018 87.5 0.02 0.04
GILD 180223C00088000 C Feb 23, 2018 88.0 0.00 0.04
GILD 180223C00088500 C Feb 23, 2018 88.5 0.01 0.04
GILD 180223C00089000 C Feb 23, 2018 89.0 0.00 0.04
GILD 180223C00090000 C Feb 23, 2018 90.0 0.01 0.04
GILD 180223C00091000 C Feb 23, 2018 91.0 0.00 0.03
GILD 180223C00091500 C Feb 23, 2018 91.5 0.00 0.03
GILD 180223C00092000 C Feb 23, 2018 92.0 0.00 0.03
GILD 180223C00095000 C Feb 23, 2018 95.0 0.00 0.03
GILD 180223C00100000 C Feb 23, 2018 100.0 0.00 0.03
GILD 180223C00105000 C Feb 23, 2018 105.0 0.00 0.03
GILD 180223P00065000 P Feb 23, 2018 65.0 0.00 0.04
GILD 180223P00066000 P Feb 23, 2018 66.0 0.00 0.03
GILD 180223P00066500 P Feb 23, 2018 66.5 0.00 0.04
GILD 180223P00067000 P Feb 23, 2018 67.0 0.00 0.04
GILD 180223P00067500 P Feb 23, 2018 67.5 0.00 0.03
GILD 180223P00068000 P Feb 23, 2018 68.0 0.00 0.03
GILD 180223P00068500 P Feb 23, 2018 68.5 0.00 0.04
GILD 180223P00069000 P Feb 23, 2018 69.0 0.01 0.05
GILD 180223P00069500 P Feb 23, 2018 69.5 0.01 0.06
GILD 180223P00070000 P Feb 23, 2018 70.0 0.00 0.04
GILD 180223P00070500 P Feb 23, 2018 70.5 0.00 0.04
GILD 180223P00071000 P Feb 23, 2018 71.0 0.01 0.04
GILD 180223P00071500 P Feb 23, 2018 71.5 0.02 0.04
GILD 180223P00072000 P Feb 23, 2018 72.0 0.02 0.05
GILD 180223P00072500 P Feb 23, 2018 72.5 0.02 0.05
GILD 180223P00073000 P Feb 23, 2018 73.0 0.02 0.05
GILD 180223P00073500 P Feb 23, 2018 73.5 0.03 0.06
GILD 180223P00074000 P Feb 23, 2018 74.0 0.03 0.06
GILD 180223P00074500 P Feb 23, 2018 74.5 0.04 0.07
GILD 180223P00075000 P Feb 23, 2018 75.0 0.05 0.11
GILD 180223P00075500 P Feb 23, 2018 75.5 0.06 0.12
GILD 180223P00076000 P Feb 23, 2018 76.0 0.06 0.12
GILD 180223P00076500 P Feb 23, 2018 76.5 0.08 0.14
GILD 180223P00077000 P Feb 23, 2018 77.0 0.12 0.13
GILD 180223P00077500 P Feb 23, 2018 77.5 0.15 0.21
GILD 180223P00078000 P Feb 23, 2018 78.0 0.21 0.25
GILD 180223P00078500 P Feb 23, 2018 78.5 0.28 0.32
GILD 180223P00079000 P Feb 23, 2018 79.0 0.38 0.41
GILD 180223P00079500 P Feb 23, 2018 79.5 0.49 0.53
GILD 180223P00080000 P Feb 23, 2018 80.0 0.64 0.73
GILD 180223P00080500 P Feb 23, 2018 80.5 0.84 0.90
GILD 180223P00081000 P Feb 23, 2018 81.0 1.08 1.15
GILD 180223P00081500 P Feb 23, 2018 81.5 1.36 1.44
GILD 180223P00082000 P Feb 23, 2018 82.0 1.69 1.78
GILD 180223P00082500 P Feb 23, 2018 82.5 2.05 2.15
GILD 180223P00083000 P Feb 23, 2018 83.0 2.46 2.57
GILD 180223P00083500 P Feb 23, 2018 83.5 2.89 3.05
GILD 180223P00084000 P Feb 23, 2018 84.0 3.30 3.45
GILD 180223P00084500 P Feb 23, 2018 84.5 3.75 3.95
GILD 180223P00085000 P Feb 23, 2018 85.0 4.25 4.40
GILD 180223P00085500 P Feb 23, 2018 85.5 2.67 6.30
GILD 180223P00086000 P Feb 23, 2018 86.0 3.50 6.80
GILD 180223P00086500 P Feb 23, 2018 86.5 3.80 7.25
GILD 180223P00087000 P Feb 23, 2018 87.0 4.45 7.75
GILD 180223P00087500 P Feb 23, 2018 87.5 4.95 8.35
GILD 180223P00088000 P Feb 23, 2018 88.0 7.20 7.40
GILD 180223P00088500 P Feb 23, 2018 88.5 5.80 9.35
GILD 180223P00089000 P Feb 23, 2018 89.0 6.35 9.80
GILD 180223P00090000 P Feb 23, 2018 90.0 9.20 9.40
GILD 180223P00091000 P Feb 23, 2018 91.0 8.30 11.80
GILD 180223P00091500 P Feb 23, 2018 91.5 8.90 12.25
GILD 180223P00092000 P Feb 23, 2018 92.0 9.40 12.80
GILD 180223P00095000 P Feb 23, 2018 95.0 12.50 15.70
GILD 180223P00100000 P Feb 23, 2018 100.0 17.45 20.70
GILD 180223P00105000 P Feb 23, 2018 105.0 22.35 25.80
GILD 180302C00070000 C Mar 02, 2018 70.0 9.20 12.70
GILD 180302C00071500 C Mar 02, 2018 71.5 7.90 11.10
GILD 180302C00072000 C Mar 02, 2018 72.0 7.90 10.15
GILD 180302C00072500 C Mar 02, 2018 72.5 7.25 9.80
GILD 180302C00073000 C Mar 02, 2018 73.0 6.35 9.70
GILD 180302C00073500 C Mar 02, 2018 73.5 5.95 7.90
GILD 180302C00074000 C Mar 02, 2018 74.0 5.45 8.65
GILD 180302C00074500 C Mar 02, 2018 74.5 5.80 7.80
GILD 180302C00075000 C Mar 02, 2018 75.0 5.60 7.30
GILD 180302C00075500 C Mar 02, 2018 75.5 5.05 6.50
GILD 180302C00076000 C Mar 02, 2018 76.0 4.85 5.70
GILD 180302C00076500 C Mar 02, 2018 76.5 3.85 4.95
GILD 180302C00077000 C Mar 02, 2018 77.0 4.00 4.65
GILD 180302C00077500 C Mar 02, 2018 77.5 3.65 3.80
GILD 180302C00078000 C Mar 02, 2018 78.0 3.10 3.85
GILD 180302C00078500 C Mar 02, 2018 78.5 2.86 2.96
GILD 180302C00079000 C Mar 02, 2018 79.0 2.51 2.58
GILD 180302C00079500 C Mar 02, 2018 79.5 2.17 2.24
GILD 180302C00080000 C Mar 02, 2018 80.0 1.81 1.92
GILD 180302C00080500 C Mar 02, 2018 80.5 1.53 1.64
GILD 180302C00081000 C Mar 02, 2018 81.0 1.30 1.38
GILD 180302C00081500 C Mar 02, 2018 81.5 1.07 1.15
GILD 180302C00082000 C Mar 02, 2018 82.0 0.87 0.94
GILD 180302C00082500 C Mar 02, 2018 82.5 0.71 0.78
GILD 180302C00083000 C Mar 02, 2018 83.0 0.57 0.63
GILD 180302C00083500 C Mar 02, 2018 83.5 0.46 0.52
GILD 180302C00084000 C Mar 02, 2018 84.0 0.37 0.41
GILD 180302C00084500 C Mar 02, 2018 84.5 0.29 0.35
GILD 180302C00085000 C Mar 02, 2018 85.0 0.24 0.28
GILD 180302C00085500 C Mar 02, 2018 85.5 0.19 0.24
GILD 180302C00086500 C Mar 02, 2018 86.5 0.12 0.16
GILD 180302C00087000 C Mar 02, 2018 87.0 0.10 0.14
GILD 180302C00087500 C Mar 02, 2018 87.5 0.08 0.12
GILD 180302C00088000 C Mar 02, 2018 88.0 0.06 0.11
GILD 180302C00088500 C Mar 02, 2018 88.5 0.05 0.10
GILD 180302C00090000 C Mar 02, 2018 90.0 0.04 0.07
GILD 180302C00091000 C Mar 02, 2018 91.0 0.02 0.06
GILD 180302C00091500 C Mar 02, 2018 91.5 0.01 0.11
GILD 180302C00092000 C Mar 02, 2018 92.0 0.00 0.05
GILD 180302C00095000 C Mar 02, 2018 95.0 0.00 0.12
GILD 180302C00100000 C Mar 02, 2018 100.0 0.00 0.10
GILD 180302C00105000 C Mar 02, 2018 105.0 0.00 0.09
GILD 180302P00070000 P Mar 02, 2018 70.0 0.03 0.10
GILD 180302P00071500 P Mar 02, 2018 71.5 0.05 0.10
GILD 180302P00072000 P Mar 02, 2018 72.0 0.07 0.12
GILD 180302P00072500 P Mar 02, 2018 72.5 0.07 0.12
GILD 180302P00073000 P Mar 02, 2018 73.0 0.08 0.13
GILD 180302P00073500 P Mar 02, 2018 73.5 0.08 0.15
GILD 180302P00074000 P Mar 02, 2018 74.0 0.11 0.17
GILD 180302P00074500 P Mar 02, 2018 74.5 0.14 0.19
GILD 180302P00075000 P Mar 02, 2018 75.0 0.16 0.21
GILD 180302P00075500 P Mar 02, 2018 75.5 0.18 0.22
GILD 180302P00076000 P Mar 02, 2018 76.0 0.25 0.29
GILD 180302P00076500 P Mar 02, 2018 76.5 0.30 0.35
GILD 180302P00077000 P Mar 02, 2018 77.0 0.36 0.41
GILD 180302P00077500 P Mar 02, 2018 77.5 0.43 0.50
GILD 180302P00078000 P Mar 02, 2018 78.0 0.51 0.59
GILD 180302P00078500 P Mar 02, 2018 78.5 0.63 0.70
GILD 180302P00079000 P Mar 02, 2018 79.0 0.75 0.84
GILD 180302P00079500 P Mar 02, 2018 79.5 0.90 0.99
GILD 180302P00080000 P Mar 02, 2018 80.0 1.09 1.17
GILD 180302P00080500 P Mar 02, 2018 80.5 1.30 1.40
GILD 180302P00081000 P Mar 02, 2018 81.0 1.54 1.63
GILD 180302P00081500 P Mar 02, 2018 81.5 1.81 1.92
GILD 180302P00082000 P Mar 02, 2018 82.0 2.10 2.24
GILD 180302P00082500 P Mar 02, 2018 82.5 2.44 2.56
GILD 180302P00083000 P Mar 02, 2018 83.0 1.74 3.60
GILD 180302P00083500 P Mar 02, 2018 83.5 2.15 3.35
GILD 180302P00084000 P Mar 02, 2018 84.0 2.55 4.30
GILD 180302P00084500 P Mar 02, 2018 84.5 4.00 4.15
GILD 180302P00085000 P Mar 02, 2018 85.0 4.45 4.60
GILD 180302P00085500 P Mar 02, 2018 85.5 4.25 5.30
GILD 180302P00086500 P Mar 02, 2018 86.5 4.05 7.30
GILD 180302P00087000 P Mar 02, 2018 87.0 4.40 7.95
GILD 180302P00087500 P Mar 02, 2018 87.5 5.50 7.85
GILD 180302P00088000 P Mar 02, 2018 88.0 5.55 8.80
GILD 180302P00088500 P Mar 02, 2018 88.5 5.90 9.35
GILD 180302P00090000 P Mar 02, 2018 90.0 7.45 10.80
GILD 180302P00091000 P Mar 02, 2018 91.0 8.40 11.75
GILD 180302P00091500 P Mar 02, 2018 91.5 8.85 12.30
GILD 180302P00092000 P Mar 02, 2018 92.0 9.40 12.80
GILD 180302P00095000 P Mar 02, 2018 95.0 12.40 15.80
GILD 180302P00100000 P Mar 02, 2018 100.0 17.35 20.75
GILD 180302P00105000 P Mar 02, 2018 105.0 22.30 25.80
GILD 180309C00070000 C Mar 09, 2018 70.0 9.40 12.75
GILD 180309C00071500 C Mar 09, 2018 71.5 7.90 10.85
GILD 180309C00072000 C Mar 09, 2018 72.0 7.45 9.55
GILD 180309C00072500 C Mar 09, 2018 72.5 6.90 10.20
GILD 180309C00073000 C Mar 09, 2018 73.0 7.75 9.50
GILD 180309C00073500 C Mar 09, 2018 73.5 6.90 8.95
GILD 180309C00074500 C Mar 09, 2018 74.5 5.60 8.10
GILD 180309C00075000 C Mar 09, 2018 75.0 5.85 6.95
GILD 180309C00075500 C Mar 09, 2018 75.5 5.50 6.35
GILD 180309C00076000 C Mar 09, 2018 76.0 5.10 5.70
GILD 180309C00076500 C Mar 09, 2018 76.5 4.60 5.45
GILD 180309C00077000 C Mar 09, 2018 77.0 4.15 4.90
GILD 180309C00077500 C Mar 09, 2018 77.5 3.70 4.60
GILD 180309C00078000 C Mar 09, 2018 78.0 3.30 4.15
GILD 180309C00078500 C Mar 09, 2018 78.5 3.15 4.35
GILD 180309C00079000 C Mar 09, 2018 79.0 2.82 2.92
GILD 180309C00079500 C Mar 09, 2018 79.5 2.49 2.58
GILD 180309C00080000 C Mar 09, 2018 80.0 2.18 2.27
GILD 180309C00080500 C Mar 09, 2018 80.5 1.90 1.99
GILD 180309C00081000 C Mar 09, 2018 81.0 1.66 1.74
GILD 180309C00081500 C Mar 09, 2018 81.5 1.41 1.50
GILD 180309C00082000 C Mar 09, 2018 82.0 1.20 1.29
GILD 180309C00082500 C Mar 09, 2018 82.5 1.02 1.10
GILD 180309C00083000 C Mar 09, 2018 83.0 0.86 0.93
GILD 180309C00083500 C Mar 09, 2018 83.5 0.72 0.81
GILD 180309C00084000 C Mar 09, 2018 84.0 0.62 0.67
GILD 180309C00084500 C Mar 09, 2018 84.5 0.51 0.57
GILD 180309C00085000 C Mar 09, 2018 85.0 0.43 0.48
GILD 180309C00085500 C Mar 09, 2018 85.5 0.36 0.42
GILD 180309C00086000 C Mar 09, 2018 86.0 0.31 0.35
GILD 180309C00086500 C Mar 09, 2018 86.5 0.26 0.30
GILD 180309C00087000 C Mar 09, 2018 87.0 0.22 0.26
GILD 180309C00087500 C Mar 09, 2018 87.5 0.18 0.23
GILD 180309C00088000 C Mar 09, 2018 88.0 0.16 0.20
GILD 180309C00088500 C Mar 09, 2018 88.5 0.13 0.18
GILD 180309C00089500 C Mar 09, 2018 89.5 0.10 0.14
GILD 180309C00090000 C Mar 09, 2018 90.0 0.08 0.12
GILD 180309C00090500 C Mar 09, 2018 90.5 0.07 0.11
GILD 180309C00091000 C Mar 09, 2018 91.0 0.06 0.10
GILD 180309C00091500 C Mar 09, 2018 91.5 0.06 0.09
GILD 180309C00092000 C Mar 09, 2018 92.0 0.05 0.09
GILD 180309C00095000 C Mar 09, 2018 95.0 0.00 0.11
GILD 180309C00100000 C Mar 09, 2018 100.0 0.00 0.10
GILD 180309C00105000 C Mar 09, 2018 105.0 0.00 0.11
GILD 180309P00070000 P Mar 09, 2018 70.0 0.08 0.12
GILD 180309P00071500 P Mar 09, 2018 71.5 0.11 0.15
GILD 180309P00072000 P Mar 09, 2018 72.0 0.12 0.17
GILD 180309P00072500 P Mar 09, 2018 72.5 0.15 0.19
GILD 180309P00073000 P Mar 09, 2018 73.0 0.15 0.21
GILD 180309P00073500 P Mar 09, 2018 73.5 0.20 0.24
GILD 180309P00074500 P Mar 09, 2018 74.5 0.26 0.30
GILD 180309P00075000 P Mar 09, 2018 75.0 0.30 0.36
GILD 180309P00075500 P Mar 09, 2018 75.5 0.35 0.41
GILD 180309P00076000 P Mar 09, 2018 76.0 0.41 0.47
GILD 180309P00076500 P Mar 09, 2018 76.5 0.49 0.54
GILD 180309P00077000 P Mar 09, 2018 77.0 0.56 0.63
GILD 180309P00077500 P Mar 09, 2018 77.5 0.65 0.73
GILD 180309P00078000 P Mar 09, 2018 78.0 0.77 0.83
GILD 180309P00078500 P Mar 09, 2018 78.5 0.89 0.98
GILD 180309P00079000 P Mar 09, 2018 79.0 1.03 1.13
GILD 180309P00079500 P Mar 09, 2018 79.5 1.20 1.31
GILD 180309P00080000 P Mar 09, 2018 80.0 1.39 1.48
GILD 180309P00080500 P Mar 09, 2018 80.5 1.61 1.70
GILD 180309P00081000 P Mar 09, 2018 81.0 1.84 1.96
GILD 180309P00081500 P Mar 09, 2018 81.5 2.11 2.21
GILD 180309P00082000 P Mar 09, 2018 82.0 2.40 2.50
GILD 180309P00082500 P Mar 09, 2018 82.5 2.71 2.82
GILD 180309P00083000 P Mar 09, 2018 83.0 3.00 3.20
GILD 180309P00083500 P Mar 09, 2018 83.5 3.40 4.20
GILD 180309P00084000 P Mar 09, 2018 84.0 3.30 4.05
GILD 180309P00084500 P Mar 09, 2018 84.5 3.55 4.50
GILD 180309P00085000 P Mar 09, 2018 85.0 4.00 4.85
GILD 180309P00085500 P Mar 09, 2018 85.5 4.55 5.20
GILD 180309P00086000 P Mar 09, 2018 86.0 4.90 5.70
GILD 180309P00086500 P Mar 09, 2018 86.5 5.35 6.20
GILD 180309P00087000 P Mar 09, 2018 87.0 5.75 6.80
GILD 180309P00087500 P Mar 09, 2018 87.5 5.85 7.45
GILD 180309P00088000 P Mar 09, 2018 88.0 5.35 8.90
GILD 180309P00088500 P Mar 09, 2018 88.5 6.00 9.35
GILD 180309P00089500 P Mar 09, 2018 89.5 6.90 10.40
GILD 180309P00090000 P Mar 09, 2018 90.0 7.70 10.55
GILD 180309P00090500 P Mar 09, 2018 90.5 8.00 11.25
GILD 180309P00091000 P Mar 09, 2018 91.0 8.40 11.90
GILD 180309P00091500 P Mar 09, 2018 91.5 9.00 12.20
GILD 180309P00092000 P Mar 09, 2018 92.0 9.35 12.85
GILD 180309P00095000 P Mar 09, 2018 95.0 12.45 15.75
GILD 180309P00100000 P Mar 09, 2018 100.0 17.25 20.60
GILD 180309P00105000 P Mar 09, 2018 105.0 22.35 25.80
GILD 180316C00047500 C Mar 16, 2018 47.5 32.65 35.15
GILD 180316C00050000 C Mar 16, 2018 50.0 30.30 32.60
GILD 180316C00055000 C Mar 16, 2018 55.0 25.25 27.65
GILD 180316C00060000 C Mar 16, 2018 60.0 20.70 20.95
GILD 180316C00062500 C Mar 16, 2018 62.5 18.25 18.45
GILD 180316C00065000 C Mar 16, 2018 65.0 15.75 15.95
GILD 180316C00067500 C Mar 16, 2018 67.5 11.95 15.20
GILD 180316C00070000 C Mar 16, 2018 70.0 10.85 11.00
GILD 180316C00072500 C Mar 16, 2018 72.5 8.40 8.70
GILD 180316C00075000 C Mar 16, 2018 75.0 6.15 6.30
GILD 180316C00077500 C Mar 16, 2018 77.5 4.05 4.20
GILD 180316C00080000 C Mar 16, 2018 80.0 2.40 2.45
GILD 180316C00082500 C Mar 16, 2018 82.5 1.25 1.31
GILD 180316C00085000 C Mar 16, 2018 85.0 0.62 0.66
GILD 180316C00087500 C Mar 16, 2018 87.5 0.29 0.33
GILD 180316C00090000 C Mar 16, 2018 90.0 0.15 0.18
GILD 180316C00092500 C Mar 16, 2018 92.5 0.09 0.11
GILD 180316C00095000 C Mar 16, 2018 95.0 0.06 0.07
GILD 180316C00097500 C Mar 16, 2018 97.5 0.03 0.06
GILD 180316C00100000 C Mar 16, 2018 100.0 0.02 0.04
GILD 180316C00105000 C Mar 16, 2018 105.0 0.02 0.05
GILD 180316C00110000 C Mar 16, 2018 110.0 0.01 0.03
GILD 180316C00115000 C Mar 16, 2018 115.0 0.00 0.03
GILD 180316C00120000 C Mar 16, 2018 120.0 0.00 0.03
GILD 180316P00047500 P Mar 16, 2018 47.5 0.00 0.04
GILD 180316P00050000 P Mar 16, 2018 50.0 0.00 0.05
GILD 180316P00055000 P Mar 16, 2018 55.0 0.01 0.05
GILD 180316P00060000 P Mar 16, 2018 60.0 0.03 0.05
GILD 180316P00062500 P Mar 16, 2018 62.5 0.05 0.08
GILD 180316P00065000 P Mar 16, 2018 65.0 0.07 0.09
GILD 180316P00067500 P Mar 16, 2018 67.5 0.10 0.13
GILD 180316P00070000 P Mar 16, 2018 70.0 0.15 0.19
GILD 180316P00072500 P Mar 16, 2018 72.5 0.27 0.30
GILD 180316P00075000 P Mar 16, 2018 75.0 0.52 0.56
GILD 180316P00077500 P Mar 16, 2018 77.5 1.00 1.05
GILD 180316P00080000 P Mar 16, 2018 80.0 1.91 1.98
GILD 180316P00082500 P Mar 16, 2018 82.5 3.35 3.45
GILD 180316P00085000 P Mar 16, 2018 85.0 5.25 5.40
GILD 180316P00087500 P Mar 16, 2018 87.5 7.45 7.60
GILD 180316P00090000 P Mar 16, 2018 90.0 9.80 10.00
GILD 180316P00092500 P Mar 16, 2018 92.5 12.20 12.40
GILD 180316P00095000 P Mar 16, 2018 95.0 14.65 14.90
GILD 180316P00097500 P Mar 16, 2018 97.5 17.15 17.35
GILD 180316P00100000 P Mar 16, 2018 100.0 17.95 21.25
GILD 180316P00105000 P Mar 16, 2018 105.0 22.95 26.25
GILD 180316P00110000 P Mar 16, 2018 110.0 29.10 30.15
GILD 180316P00115000 P Mar 16, 2018 115.0 32.90 36.20
GILD 180316P00120000 P Mar 16, 2018 120.0 37.80 41.25
GILD 180323C00060000 C Mar 23, 2018 60.0 19.30 22.65
GILD 180323C00065000 C Mar 23, 2018 65.0 14.30 17.70
GILD 180323C00070000 C Mar 23, 2018 70.0 9.45 12.75
GILD 180323C00071500 C Mar 23, 2018 71.5 8.00 10.30
GILD 180323C00072000 C Mar 23, 2018 72.0 8.15 9.85
GILD 180323C00072500 C Mar 23, 2018 72.5 7.50 9.35
GILD 180323C00073000 C Mar 23, 2018 73.0 7.05 9.45
GILD 180323C00073500 C Mar 23, 2018 73.5 7.30 8.45
GILD 180323C00074000 C Mar 23, 2018 74.0 6.85 7.95
GILD 180323C00075000 C Mar 23, 2018 75.0 6.00 6.90
GILD 180323C00076000 C Mar 23, 2018 76.0 5.20 5.90
GILD 180323C00077000 C Mar 23, 2018 77.0 4.35 5.30
GILD 180323C00077500 C Mar 23, 2018 77.5 4.20 4.35
GILD 180323C00078000 C Mar 23, 2018 78.0 3.80 4.00
GILD 180323C00078500 C Mar 23, 2018 78.5 3.45 3.65
GILD 180323C00079000 C Mar 23, 2018 79.0 3.15 3.25
GILD 180323C00079500 C Mar 23, 2018 79.5 2.85 2.95
GILD 180323C00080000 C Mar 23, 2018 80.0 2.56 2.66
GILD 180323C00080500 C Mar 23, 2018 80.5 2.26 2.41
GILD 180323C00081000 C Mar 23, 2018 81.0 2.04 2.13
GILD 180323C00081500 C Mar 23, 2018 81.5 1.81 1.90
GILD 180323C00082000 C Mar 23, 2018 82.0 1.61 1.69
GILD 180323C00082500 C Mar 23, 2018 82.5 1.42 1.50
GILD 180323C00083000 C Mar 23, 2018 83.0 1.25 1.33
GILD 180323C00083500 C Mar 23, 2018 83.5 1.10 1.17
GILD 180323C00084000 C Mar 23, 2018 84.0 0.97 1.04
GILD 180323C00084500 C Mar 23, 2018 84.5 0.84 0.95
GILD 180323C00085000 C Mar 23, 2018 85.0 0.75 0.80
GILD 180323C00085500 C Mar 23, 2018 85.5 0.64 0.75
GILD 180323C00086000 C Mar 23, 2018 86.0 0.58 0.64
GILD 180323C00086500 C Mar 23, 2018 86.5 0.49 0.58
GILD 180323C00087000 C Mar 23, 2018 87.0 0.43 0.53
GILD 180323C00087500 C Mar 23, 2018 87.5 0.38 0.45
GILD 180323C00088000 C Mar 23, 2018 88.0 0.28 0.41
GILD 180323C00088500 C Mar 23, 2018 88.5 0.30 0.35
GILD 180323C00089000 C Mar 23, 2018 89.0 0.26 0.33
GILD 180323C00089500 C Mar 23, 2018 89.5 0.23 0.29
GILD 180323C00090000 C Mar 23, 2018 90.0 0.21 0.25
GILD 180323C00090500 C Mar 23, 2018 90.5 0.17 0.23
GILD 180323C00091000 C Mar 23, 2018 91.0 0.15 0.21
GILD 180323C00095000 C Mar 23, 2018 95.0 0.07 0.14
GILD 180323C00100000 C Mar 23, 2018 100.0 0.00 0.11
GILD 180323C00105000 C Mar 23, 2018 105.0 0.00 0.12
GILD 180323C00110000 C Mar 23, 2018 110.0 0.00 0.13
GILD 180323P00060000 P Mar 23, 2018 60.0 0.00 0.13
GILD 180323P00065000 P Mar 23, 2018 65.0 0.09 0.13
GILD 180323P00070000 P Mar 23, 2018 70.0 0.20 0.25
GILD 180323P00071500 P Mar 23, 2018 71.5 0.27 0.34
GILD 180323P00072000 P Mar 23, 2018 72.0 0.32 0.37
GILD 180323P00072500 P Mar 23, 2018 72.5 0.33 0.41
GILD 180323P00073000 P Mar 23, 2018 73.0 0.38 0.46
GILD 180323P00073500 P Mar 23, 2018 73.5 0.44 0.51
GILD 180323P00074000 P Mar 23, 2018 74.0 0.51 0.56
GILD 180323P00075000 P Mar 23, 2018 75.0 0.66 0.72
GILD 180323P00076000 P Mar 23, 2018 76.0 0.84 0.90
GILD 180323P00077000 P Mar 23, 2018 77.0 1.06 1.15
GILD 180323P00077500 P Mar 23, 2018 77.5 1.19 1.29
GILD 180323P00078000 P Mar 23, 2018 78.0 1.34 1.45
GILD 180323P00078500 P Mar 23, 2018 78.5 1.51 1.60
GILD 180323P00079000 P Mar 23, 2018 79.0 1.70 1.83
GILD 180323P00079500 P Mar 23, 2018 79.5 1.90 2.03
GILD 180323P00080000 P Mar 23, 2018 80.0 2.12 2.27
GILD 180323P00080500 P Mar 23, 2018 80.5 2.36 2.52
GILD 180323P00081000 P Mar 23, 2018 81.0 2.63 2.80
GILD 180323P00081500 P Mar 23, 2018 81.5 2.92 3.05
GILD 180323P00082000 P Mar 23, 2018 82.0 3.15 3.35
GILD 180323P00082500 P Mar 23, 2018 82.5 3.45 3.70
GILD 180323P00083000 P Mar 23, 2018 83.0 3.80 4.05
GILD 180323P00083500 P Mar 23, 2018 83.5 4.10 4.45
GILD 180323P00084000 P Mar 23, 2018 84.0 3.40 4.90
GILD 180323P00084500 P Mar 23, 2018 84.5 4.30 5.30
GILD 180323P00085000 P Mar 23, 2018 85.0 4.80 5.65
GILD 180323P00085500 P Mar 23, 2018 85.5 5.15 6.10
GILD 180323P00086000 P Mar 23, 2018 86.0 5.50 6.55
GILD 180323P00086500 P Mar 23, 2018 86.5 6.05 6.90
GILD 180323P00087000 P Mar 23, 2018 87.0 6.55 7.35
GILD 180323P00087500 P Mar 23, 2018 87.5 7.00 7.85
GILD 180323P00088000 P Mar 23, 2018 88.0 7.35 8.35
GILD 180323P00088500 P Mar 23, 2018 88.5 7.75 8.90
GILD 180323P00089000 P Mar 23, 2018 89.0 8.20 9.40
GILD 180323P00089500 P Mar 23, 2018 89.5 8.15 10.50
GILD 180323P00090000 P Mar 23, 2018 90.0 8.10 10.25
GILD 180323P00090500 P Mar 23, 2018 90.5 8.60 11.00
GILD 180323P00091000 P Mar 23, 2018 91.0 9.05 12.35
GILD 180323P00095000 P Mar 23, 2018 95.0 12.95 16.25
GILD 180323P00100000 P Mar 23, 2018 100.0 17.95 21.25
GILD 180323P00105000 P Mar 23, 2018 105.0 22.90 26.25
GILD 180323P00110000 P Mar 23, 2018 110.0 27.90 31.25
GILD 180329C00060000 C Mar 29, 2018 60.0 19.30 22.65
GILD 180329C00065000 C Mar 29, 2018 65.0 14.35 17.60
GILD 180329C00070000 C Mar 29, 2018 70.0 9.40 12.75
GILD 180329C00075000 C Mar 29, 2018 75.0 6.05 6.95
GILD 180329C00075500 C Mar 29, 2018 75.5 5.60 6.60
GILD 180329C00076000 C Mar 29, 2018 76.0 5.35 6.00
GILD 180329C00076500 C Mar 29, 2018 76.5 4.95 5.60
GILD 180329C00077000 C Mar 29, 2018 77.0 4.70 4.90
GILD 180329C00077500 C Mar 29, 2018 77.5 4.25 4.70
GILD 180329C00078000 C Mar 29, 2018 78.0 3.90 4.35
GILD 180329C00078500 C Mar 29, 2018 78.5 3.60 3.95
GILD 180329C00079000 C Mar 29, 2018 79.0 3.30 3.60
GILD 180329C00079500 C Mar 29, 2018 79.5 3.00 3.15
GILD 180329C00080000 C Mar 29, 2018 80.0 2.73 2.95
GILD 180329C00080500 C Mar 29, 2018 80.5 2.47 2.70
GILD 180329C00081000 C Mar 29, 2018 81.0 2.22 2.46
GILD 180329C00081500 C Mar 29, 2018 81.5 2.00 2.18
GILD 180329C00082000 C Mar 29, 2018 82.0 1.78 1.98
GILD 180329C00082500 C Mar 29, 2018 82.5 1.60 1.76
GILD 180329C00083000 C Mar 29, 2018 83.0 1.42 1.64
GILD 180329C00083500 C Mar 29, 2018 83.5 1.26 1.43
GILD 180329C00084000 C Mar 29, 2018 84.0 1.13 1.25
GILD 180329C00084500 C Mar 29, 2018 84.5 0.99 1.15
GILD 180329C00085000 C Mar 29, 2018 85.0 0.90 1.00
GILD 180329C00085500 C Mar 29, 2018 85.5 0.79 0.92
GILD 180329C00086000 C Mar 29, 2018 86.0 0.71 0.78
GILD 180329C00086500 C Mar 29, 2018 86.5 0.61 0.76
GILD 180329C00087000 C Mar 29, 2018 87.0 0.54 0.62
GILD 180329C00087500 C Mar 29, 2018 87.5 0.49 0.55
GILD 180329C00088000 C Mar 29, 2018 88.0 0.43 0.50
GILD 180329C00088500 C Mar 29, 2018 88.5 0.37 0.45
GILD 180329C00089000 C Mar 29, 2018 89.0 0.34 0.40
GILD 180329C00090000 C Mar 29, 2018 90.0 0.27 0.31
GILD 180329C00095000 C Mar 29, 2018 95.0 0.06 0.13
GILD 180329C00100000 C Mar 29, 2018 100.0 0.00 0.08
GILD 180329P00060000 P Mar 29, 2018 60.0 0.00 0.13
GILD 180329P00065000 P Mar 29, 2018 65.0 0.09 0.16
GILD 180329P00070000 P Mar 29, 2018 70.0 0.24 0.31
GILD 180329P00075000 P Mar 29, 2018 75.0 0.78 0.84
GILD 180329P00075500 P Mar 29, 2018 75.5 0.85 0.95
GILD 180329P00076000 P Mar 29, 2018 76.0 0.98 1.05
GILD 180329P00076500 P Mar 29, 2018 76.5 1.07 1.20
GILD 180329P00077000 P Mar 29, 2018 77.0 1.20 1.36
GILD 180329P00077500 P Mar 29, 2018 77.5 1.36 1.46
GILD 180329P00078000 P Mar 29, 2018 78.0 1.50 1.69
GILD 180329P00078500 P Mar 29, 2018 78.5 1.67 1.84
GILD 180329P00079000 P Mar 29, 2018 79.0 1.86 2.06
GILD 180329P00079500 P Mar 29, 2018 79.5 2.07 2.24
GILD 180329P00080000 P Mar 29, 2018 80.0 2.30 2.47
GILD 180329P00080500 P Mar 29, 2018 80.5 2.54 2.78
GILD 180329P00081000 P Mar 29, 2018 81.0 2.80 2.97
GILD 180329P00081500 P Mar 29, 2018 81.5 3.05 3.25
GILD 180329P00082000 P Mar 29, 2018 82.0 3.35 3.60
GILD 180329P00082500 P Mar 29, 2018 82.5 3.70 3.85
GILD 180329P00083000 P Mar 29, 2018 83.0 3.95 4.20
GILD 180329P00083500 P Mar 29, 2018 83.5 4.40 4.55
GILD 180329P00084000 P Mar 29, 2018 84.0 3.50 5.00
GILD 180329P00084500 P Mar 29, 2018 84.5 5.15 5.35
GILD 180329P00085000 P Mar 29, 2018 85.0 4.80 5.75
GILD 180329P00085500 P Mar 29, 2018 85.5 5.25 6.20
GILD 180329P00086000 P Mar 29, 2018 86.0 5.80 6.90
GILD 180329P00086500 P Mar 29, 2018 86.5 6.15 6.95
GILD 180329P00087000 P Mar 29, 2018 87.0 6.75 7.40
GILD 180329P00087500 P Mar 29, 2018 87.5 6.95 7.85
GILD 180329P00088000 P Mar 29, 2018 88.0 7.50 8.30
GILD 180329P00088500 P Mar 29, 2018 88.5 7.85 8.75
GILD 180329P00089000 P Mar 29, 2018 89.0 8.30 9.15
GILD 180329P00090000 P Mar 29, 2018 90.0 9.25 11.00
GILD 180329P00095000 P Mar 29, 2018 95.0 13.00 16.25
GILD 180329P00100000 P Mar 29, 2018 100.0 17.85 21.15
GILD 180420C00060000 C Apr 20, 2018 60.0 19.35 22.65
GILD 180420C00065000 C Apr 20, 2018 65.0 14.40 17.85
GILD 180420C00070000 C Apr 20, 2018 70.0 11.00 11.25
GILD 180420C00072500 C Apr 20, 2018 72.5 8.75 8.95
GILD 180420C00075000 C Apr 20, 2018 75.0 6.70 6.80
GILD 180420C00077500 C Apr 20, 2018 77.5 4.85 5.00
GILD 180420C00080000 C Apr 20, 2018 80.0 3.40 3.50
GILD 180420C00082500 C Apr 20, 2018 82.5 2.27 2.34
GILD 180420C00085000 C Apr 20, 2018 85.0 1.46 1.54
GILD 180420C00087500 C Apr 20, 2018 87.5 0.93 1.00
GILD 180420C00090000 C Apr 20, 2018 90.0 0.60 0.65
GILD 180420C00092500 C Apr 20, 2018 92.5 0.38 0.44
GILD 180420C00095000 C Apr 20, 2018 95.0 0.27 0.31
GILD 180420C00097500 C Apr 20, 2018 97.5 0.18 0.23
GILD 180420C00100000 C Apr 20, 2018 100.0 0.14 0.17
GILD 180420C00105000 C Apr 20, 2018 105.0 0.08 0.11
GILD 180420C00110000 C Apr 20, 2018 110.0 0.05 0.09
GILD 180420C00115000 C Apr 20, 2018 115.0 0.04 0.06
GILD 180420P00060000 P Apr 20, 2018 60.0 0.11 0.15
GILD 180420P00065000 P Apr 20, 2018 65.0 0.22 0.25
GILD 180420P00070000 P Apr 20, 2018 70.0 0.47 0.53
GILD 180420P00072500 P Apr 20, 2018 72.5 0.76 0.80
GILD 180420P00075000 P Apr 20, 2018 75.0 1.21 1.28
GILD 180420P00077500 P Apr 20, 2018 77.5 1.91 1.99
GILD 180420P00080000 P Apr 20, 2018 80.0 2.95 3.05
GILD 180420P00082500 P Apr 20, 2018 82.5 4.30 4.45
GILD 180420P00085000 P Apr 20, 2018 85.0 5.95 6.15
GILD 180420P00087500 P Apr 20, 2018 87.5 8.00 8.15
GILD 180420P00090000 P Apr 20, 2018 90.0 10.15 10.30
GILD 180420P00092500 P Apr 20, 2018 92.5 11.70 12.90
GILD 180420P00095000 P Apr 20, 2018 95.0 13.20 16.40
GILD 180420P00097500 P Apr 20, 2018 97.5 17.25 17.50
GILD 180420P00100000 P Apr 20, 2018 100.0 19.70 19.95
GILD 180420P00105000 P Apr 20, 2018 105.0 23.90 25.10
GILD 180420P00110000 P Apr 20, 2018 110.0 27.80 31.25
GILD 180420P00115000 P Apr 20, 2018 115.0 32.95 36.20
GILD 180518C00047500 C May 18, 2018 47.5 31.85 35.10
GILD 180518C00050000 C May 18, 2018 50.0 29.50 32.55
GILD 180518C00055000 C May 18, 2018 55.0 24.35 27.65
GILD 180518C00060000 C May 18, 2018 60.0 19.45 22.70
GILD 180518C00062500 C May 18, 2018 62.5 16.90 20.25
GILD 180518C00065000 C May 18, 2018 65.0 15.95 16.15
GILD 180518C00067500 C May 18, 2018 67.5 13.45 14.50
GILD 180518C00070000 C May 18, 2018 70.0 11.40 11.55
GILD 180518C00072500 C May 18, 2018 72.5 9.30 9.50
GILD 180518C00075000 C May 18, 2018 75.0 7.40 7.60
GILD 180518C00077500 C May 18, 2018 77.5 5.80 5.90
GILD 180518C00080000 C May 18, 2018 80.0 4.40 4.50
GILD 180518C00082500 C May 18, 2018 82.5 3.25 3.35
GILD 180518C00085000 C May 18, 2018 85.0 2.35 2.42
GILD 180518C00087500 C May 18, 2018 87.5 1.66 1.72
GILD 180518C00090000 C May 18, 2018 90.0 1.17 1.21
GILD 180518C00092500 C May 18, 2018 92.5 0.82 0.86
GILD 180518C00095000 C May 18, 2018 95.0 0.59 0.63
GILD 180518C00097500 C May 18, 2018 97.5 0.41 0.48
GILD 180518C00100000 C May 18, 2018 100.0 0.31 0.34
GILD 180518C00105000 C May 18, 2018 105.0 0.17 0.21
GILD 180518C00110000 C May 18, 2018 110.0 0.11 0.15
GILD 180518C00115000 C May 18, 2018 115.0 0.08 0.14
GILD 180518C00120000 C May 18, 2018 120.0 0.06 0.11
GILD 180518C00125000 C May 18, 2018 125.0 0.05 0.08
GILD 180518P00047500 P May 18, 2018 47.5 0.05 0.07
GILD 180518P00050000 P May 18, 2018 50.0 0.06 0.13
GILD 180518P00055000 P May 18, 2018 55.0 0.12 0.15
GILD 180518P00060000 P May 18, 2018 60.0 0.20 0.24
GILD 180518P00062500 P May 18, 2018 62.5 0.28 0.35
GILD 180518P00065000 P May 18, 2018 65.0 0.39 0.45
GILD 180518P00067500 P May 18, 2018 67.5 0.56 0.63
GILD 180518P00070000 P May 18, 2018 70.0 0.87 0.92
GILD 180518P00072500 P May 18, 2018 72.5 1.29 1.35
GILD 180518P00075000 P May 18, 2018 75.0 1.90 1.96
GILD 180518P00077500 P May 18, 2018 77.5 2.72 2.79
GILD 180518P00080000 P May 18, 2018 80.0 3.80 3.90
GILD 180518P00082500 P May 18, 2018 82.5 5.15 5.25
GILD 180518P00085000 P May 18, 2018 85.0 6.75 6.85
GILD 180518P00087500 P May 18, 2018 87.5 8.55 8.70
GILD 180518P00090000 P May 18, 2018 90.0 10.60 10.75
GILD 180518P00092500 P May 18, 2018 92.5 12.15 12.95
GILD 180518P00095000 P May 18, 2018 95.0 14.50 15.35
GILD 180518P00097500 P May 18, 2018 97.5 16.85 17.85
GILD 180518P00100000 P May 18, 2018 100.0 17.95 21.40
GILD 180518P00105000 P May 18, 2018 105.0 22.85 26.65
GILD 180518P00110000 P May 18, 2018 110.0 27.80 31.65
GILD 180518P00115000 P May 18, 2018 115.0 32.75 36.25
GILD 180518P00120000 P May 18, 2018 120.0 37.75 41.15
GILD 180518P00125000 P May 18, 2018 125.0 42.75 46.60
GILD 180615C00035000 C Jun 15, 2018 35.0 44.20 47.55
GILD 180615C00037500 C Jun 15, 2018 37.5 41.70 45.05
GILD 180615C00040000 C Jun 15, 2018 40.0 39.20 42.55
GILD 180615C00042500 C Jun 15, 2018 42.5 36.65 40.10
GILD 180615C00045000 C Jun 15, 2018 45.0 34.25 37.60
GILD 180615C00047500 C Jun 15, 2018 47.5 31.90 35.50
GILD 180615C00050000 C Jun 15, 2018 50.0 29.25 32.70
GILD 180615C00055000 C Jun 15, 2018 55.0 24.30 27.65
GILD 180615C00057500 C Jun 15, 2018 57.5 21.85 25.20
GILD 180615C00060000 C Jun 15, 2018 60.0 19.40 22.85
GILD 180615C00062500 C Jun 15, 2018 62.5 17.05 20.40
GILD 180615C00065000 C Jun 15, 2018 65.0 15.30 17.85
GILD 180615C00067500 C Jun 15, 2018 67.5 13.85 14.10
GILD 180615C00070000 C Jun 15, 2018 70.0 11.70 11.95
GILD 180615C00072500 C Jun 15, 2018 72.5 9.75 9.95
GILD 180615C00075000 C Jun 15, 2018 75.0 7.90 8.10
GILD 180615C00077500 C Jun 15, 2018 77.5 6.30 6.45
GILD 180615C00080000 C Jun 15, 2018 80.0 4.95 5.10
GILD 180615C00082500 C Jun 15, 2018 82.5 3.75 3.95
GILD 180615C00085000 C Jun 15, 2018 85.0 2.86 2.97
GILD 180615C00087500 C Jun 15, 2018 87.5 2.12 2.17
GILD 180615C00090000 C Jun 15, 2018 90.0 1.54 1.61
GILD 180615C00092500 C Jun 15, 2018 92.5 1.14 1.19
GILD 180615C00095000 C Jun 15, 2018 95.0 0.84 0.90
GILD 180615C00097500 C Jun 15, 2018 97.5 0.62 0.69
GILD 180615C00100000 C Jun 15, 2018 100.0 0.46 0.53
GILD 180615C00105000 C Jun 15, 2018 105.0 0.26 0.33
GILD 180615C00110000 C Jun 15, 2018 110.0 0.17 0.26
GILD 180615C00115000 C Jun 15, 2018 115.0 0.12 0.19
GILD 180615C00120000 C Jun 15, 2018 120.0 0.09 0.16
GILD 180615C00125000 C Jun 15, 2018 125.0 0.07 0.14
GILD 180615P00035000 P Jun 15, 2018 35.0 0.00 0.07
GILD 180615P00037500 P Jun 15, 2018 37.5 0.00 0.09
GILD 180615P00040000 P Jun 15, 2018 40.0 0.00 0.11
GILD 180615P00042500 P Jun 15, 2018 42.5 0.03 0.13
GILD 180615P00045000 P Jun 15, 2018 45.0 0.05 0.13
GILD 180615P00047500 P Jun 15, 2018 47.5 0.07 0.14
GILD 180615P00050000 P Jun 15, 2018 50.0 0.09 0.19
GILD 180615P00055000 P Jun 15, 2018 55.0 0.17 0.24
GILD 180615P00057500 P Jun 15, 2018 57.5 0.22 0.30
GILD 180615P00060000 P Jun 15, 2018 60.0 0.31 0.38
GILD 180615P00062500 P Jun 15, 2018 62.5 0.43 0.50
GILD 180615P00065000 P Jun 15, 2018 65.0 0.60 0.67
GILD 180615P00067500 P Jun 15, 2018 67.5 0.85 0.93
GILD 180615P00070000 P Jun 15, 2018 70.0 1.23 1.31
GILD 180615P00072500 P Jun 15, 2018 72.5 1.74 1.85
GILD 180615P00075000 P Jun 15, 2018 75.0 2.45 2.54
GILD 180615P00077500 P Jun 15, 2018 77.5 3.25 3.45
GILD 180615P00080000 P Jun 15, 2018 80.0 4.40 4.60
GILD 180615P00082500 P Jun 15, 2018 82.5 5.80 5.95
GILD 180615P00085000 P Jun 15, 2018 85.0 7.40 7.55
GILD 180615P00087500 P Jun 15, 2018 87.5 9.20 9.35
GILD 180615P00090000 P Jun 15, 2018 90.0 10.45 11.30
GILD 180615P00092500 P Jun 15, 2018 92.5 12.60 13.60
GILD 180615P00095000 P Jun 15, 2018 95.0 14.65 15.80
GILD 180615P00097500 P Jun 15, 2018 97.5 16.85 18.05
GILD 180615P00100000 P Jun 15, 2018 100.0 18.30 21.45
GILD 180615P00105000 P Jun 15, 2018 105.0 23.10 26.85
GILD 180615P00110000 P Jun 15, 2018 110.0 28.05 31.85
GILD 180615P00115000 P Jun 15, 2018 115.0 33.00 36.85
GILD 180615P00120000 P Jun 15, 2018 120.0 37.90 41.20
GILD 180615P00125000 P Jun 15, 2018 125.0 42.90 46.25
GILD 180817C00045000 C Aug 17, 2018 45.0 34.20 37.60
GILD 180817C00047500 C Aug 17, 2018 47.5 31.85 35.10
GILD 180817C00050000 C Aug 17, 2018 50.0 29.30 32.60
GILD 180817C00055000 C Aug 17, 2018 55.0 24.35 27.90
GILD 180817C00060000 C Aug 17, 2018 60.0 19.75 22.80
GILD 180817C00062500 C Aug 17, 2018 62.5 18.65 19.75
GILD 180817C00065000 C Aug 17, 2018 65.0 16.50 16.80
GILD 180817C00067500 C Aug 17, 2018 67.5 14.35 15.00
GILD 180817C00070000 C Aug 17, 2018 70.0 12.45 12.90
GILD 180817C00072500 C Aug 17, 2018 72.5 10.60 10.80
GILD 180817C00075000 C Aug 17, 2018 75.0 8.90 9.10
GILD 180817C00077500 C Aug 17, 2018 77.5 7.40 7.60
GILD 180817C00080000 C Aug 17, 2018 80.0 6.10 6.20
GILD 180817C00082500 C Aug 17, 2018 82.5 4.90 5.05
GILD 180817C00085000 C Aug 17, 2018 85.0 3.95 4.05
GILD 180817C00087500 C Aug 17, 2018 87.5 3.15 3.25
GILD 180817C00090000 C Aug 17, 2018 90.0 2.48 2.56
GILD 180817C00092500 C Aug 17, 2018 92.5 1.95 2.02
GILD 180817C00095000 C Aug 17, 2018 95.0 1.53 1.60
GILD 180817C00097500 C Aug 17, 2018 97.5 1.21 1.26
GILD 180817C00100000 C Aug 17, 2018 100.0 0.95 1.02
GILD 180817C00105000 C Aug 17, 2018 105.0 0.59 0.68
GILD 180817C00110000 C Aug 17, 2018 110.0 0.37 0.46
GILD 180817C00115000 C Aug 17, 2018 115.0 0.25 0.32
GILD 180817C00120000 C Aug 17, 2018 120.0 0.18 0.26
GILD 180817C00125000 C Aug 17, 2018 125.0 0.12 0.21
GILD 180817P00045000 P Aug 17, 2018 45.0 0.10 0.18
GILD 180817P00047500 P Aug 17, 2018 47.5 0.12 0.21
GILD 180817P00050000 P Aug 17, 2018 50.0 0.15 0.26
GILD 180817P00055000 P Aug 17, 2018 55.0 0.28 0.40
GILD 180817P00060000 P Aug 17, 2018 60.0 0.55 0.67
GILD 180817P00062500 P Aug 17, 2018 62.5 0.84 0.88
GILD 180817P00065000 P Aug 17, 2018 65.0 1.12 1.17
GILD 180817P00067500 P Aug 17, 2018 67.5 1.50 1.56
GILD 180817P00070000 P Aug 17, 2018 70.0 1.99 2.05
GILD 180817P00072500 P Aug 17, 2018 72.5 2.63 2.69
GILD 180817P00075000 P Aug 17, 2018 75.0 3.40 3.55
GILD 180817P00077500 P Aug 17, 2018 77.5 4.35 4.50
GILD 180817P00080000 P Aug 17, 2018 80.0 5.50 5.65
GILD 180817P00082500 P Aug 17, 2018 82.5 6.90 7.00
GILD 180817P00085000 P Aug 17, 2018 85.0 8.35 8.55
GILD 180817P00087500 P Aug 17, 2018 87.5 10.00 10.30
GILD 180817P00090000 P Aug 17, 2018 90.0 11.90 12.10
GILD 180817P00092500 P Aug 17, 2018 92.5 13.80 14.40
GILD 180817P00095000 P Aug 17, 2018 95.0 14.80 16.35
GILD 180817P00097500 P Aug 17, 2018 97.5 17.55 18.65
GILD 180817P00100000 P Aug 17, 2018 100.0 19.05 20.80
GILD 180817P00105000 P Aug 17, 2018 105.0 24.40 25.35
GILD 180817P00110000 P Aug 17, 2018 110.0 27.95 31.45
GILD 180817P00115000 P Aug 17, 2018 115.0 32.95 36.25
GILD 180817P00120000 P Aug 17, 2018 120.0 37.95 41.15
GILD 180817P00125000 P Aug 17, 2018 125.0 42.75 46.75
GILD 180921C00035000 C Sep 21, 2018 35.0 44.25 47.60
GILD 180921C00037500 C Sep 21, 2018 37.5 42.50 45.15
GILD 180921C00040000 C Sep 21, 2018 40.0 39.20 42.70
GILD 180921C00042500 C Sep 21, 2018 42.5 37.90 39.45
GILD 180921C00045000 C Sep 21, 2018 45.0 34.35 37.60
GILD 180921C00047500 C Sep 21, 2018 47.5 31.70 35.25
GILD 180921C00050000 C Sep 21, 2018 50.0 30.60 32.05
GILD 180921C00055000 C Sep 21, 2018 55.0 24.35 27.90
GILD 180921C00057500 C Sep 21, 2018 57.5 22.20 25.35
GILD 180921C00060000 C Sep 21, 2018 60.0 21.00 22.30
GILD 180921C00062500 C Sep 21, 2018 62.5 18.85 19.60
GILD 180921C00065000 C Sep 21, 2018 65.0 16.65 17.55
GILD 180921C00067500 C Sep 21, 2018 67.5 14.50 15.70
GILD 180921C00070000 C Sep 21, 2018 70.0 12.55 13.30
GILD 180921C00072500 C Sep 21, 2018 72.5 11.00 11.15
GILD 180921C00075000 C Sep 21, 2018 75.0 9.35 9.50
GILD 180921C00077500 C Sep 21, 2018 77.5 7.85 8.00
GILD 180921C00080000 C Sep 21, 2018 80.0 6.55 6.70
GILD 180921C00082500 C Sep 21, 2018 82.5 5.45 5.55
GILD 180921C00085000 C Sep 21, 2018 85.0 4.45 4.55
GILD 180921C00087500 C Sep 21, 2018 87.5 3.60 3.75
GILD 180921C00090000 C Sep 21, 2018 90.0 2.91 3.05
GILD 180921C00092500 C Sep 21, 2018 92.5 2.35 2.40
GILD 180921C00095000 C Sep 21, 2018 95.0 1.88 1.97
GILD 180921C00097500 C Sep 21, 2018 97.5 1.50 1.59
GILD 180921C00100000 C Sep 21, 2018 100.0 1.23 1.28
GILD 180921C00105000 C Sep 21, 2018 105.0 0.80 0.86
GILD 180921C00110000 C Sep 21, 2018 110.0 0.50 0.60
GILD 180921C00115000 C Sep 21, 2018 115.0 0.34 0.44
GILD 180921C00120000 C Sep 21, 2018 120.0 0.24 0.33
GILD 180921C00125000 C Sep 21, 2018 125.0 0.19 0.28
GILD 180921P00035000 P Sep 21, 2018 35.0 0.04 0.14
GILD 180921P00037500 P Sep 21, 2018 37.5 0.00 0.22
GILD 180921P00040000 P Sep 21, 2018 40.0 0.08 0.16
GILD 180921P00042500 P Sep 21, 2018 42.5 0.10 0.20
GILD 180921P00045000 P Sep 21, 2018 45.0 0.14 0.22
GILD 180921P00047500 P Sep 21, 2018 47.5 0.16 0.27
GILD 180921P00050000 P Sep 21, 2018 50.0 0.22 0.32
GILD 180921P00055000 P Sep 21, 2018 55.0 0.43 0.48
GILD 180921P00057500 P Sep 21, 2018 57.5 0.56 0.65
GILD 180921P00060000 P Sep 21, 2018 60.0 0.75 0.87
GILD 180921P00062500 P Sep 21, 2018 62.5 1.00 1.12
GILD 180921P00065000 P Sep 21, 2018 65.0 1.41 1.47
GILD 180921P00067500 P Sep 21, 2018 67.5 1.85 1.92
GILD 180921P00070000 P Sep 21, 2018 70.0 2.41 2.49
GILD 180921P00072500 P Sep 21, 2018 72.5 3.10 3.25
GILD 180921P00075000 P Sep 21, 2018 75.0 3.90 4.10
GILD 180921P00077500 P Sep 21, 2018 77.5 4.95 5.10
GILD 180921P00080000 P Sep 21, 2018 80.0 6.10 6.35
GILD 180921P00082500 P Sep 21, 2018 82.5 7.40 7.65
GILD 180921P00085000 P Sep 21, 2018 85.0 9.00 9.15
GILD 180921P00087500 P Sep 21, 2018 87.5 10.60 10.80
GILD 180921P00090000 P Sep 21, 2018 90.0 12.40 12.65
GILD 180921P00092500 P Sep 21, 2018 92.5 14.25 14.55
GILD 180921P00095000 P Sep 21, 2018 95.0 15.70 16.75
GILD 180921P00097500 P Sep 21, 2018 97.5 17.85 18.85
GILD 180921P00100000 P Sep 21, 2018 100.0 19.95 20.95
GILD 180921P00105000 P Sep 21, 2018 105.0 24.70 25.85
GILD 180921P00110000 P Sep 21, 2018 110.0 28.10 31.40
GILD 180921P00115000 P Sep 21, 2018 115.0 32.95 36.40
GILD 180921P00120000 P Sep 21, 2018 120.0 38.05 41.15
GILD 180921P00125000 P Sep 21, 2018 125.0 42.70 46.25
GILD 190118C00032500 C Jan 18, 2019 32.5 46.45 49.55
GILD 190118C00035000 C Jan 18, 2019 35.0 44.25 47.85
GILD 190118C00037500 C Jan 18, 2019 37.5 41.60 45.30
GILD 190118C00040000 C Jan 18, 2019 40.0 38.90 42.85
GILD 190118C00042500 C Jan 18, 2019 42.5 37.30 40.40
GILD 190118C00045000 C Jan 18, 2019 45.0 34.05 37.30
GILD 190118C00047500 C Jan 18, 2019 47.5 31.35 35.45
GILD 190118C00050000 C Jan 18, 2019 50.0 28.90 33.30
GILD 190118C00055000 C Jan 18, 2019 55.0 24.20 26.90
GILD 190118C00057500 C Jan 18, 2019 57.5 23.45 25.50
GILD 190118C00060000 C Jan 18, 2019 60.0 21.50 22.70
GILD 190118C00062500 C Jan 18, 2019 62.5 18.05 20.45
GILD 190118C00065000 C Jan 18, 2019 65.0 17.80 18.55
GILD 190118C00067500 C Jan 18, 2019 67.5 15.45 16.85
GILD 190118C00070000 C Jan 18, 2019 70.0 13.60 14.85
GILD 190118C00072500 C Jan 18, 2019 72.5 12.50 12.70
GILD 190118C00075000 C Jan 18, 2019 75.0 10.80 11.15
GILD 190118C00077500 C Jan 18, 2019 77.5 9.55 9.75
GILD 190118C00080000 C Jan 18, 2019 80.0 8.05 8.50
GILD 190118C00082500 C Jan 18, 2019 82.5 7.10 7.35
GILD 190118C00085000 C Jan 18, 2019 85.0 6.10 6.35
GILD 190118C00087500 C Jan 18, 2019 87.5 5.15 5.40
GILD 190118C00090000 C Jan 18, 2019 90.0 4.35 4.65
GILD 190118C00092500 C Jan 18, 2019 92.5 3.75 3.95
GILD 190118C00095000 C Jan 18, 2019 95.0 3.15 3.35
GILD 190118C00097500 C Jan 18, 2019 97.5 2.64 2.86
GILD 190118C00100000 C Jan 18, 2019 100.0 2.25 2.45
GILD 190118C00105000 C Jan 18, 2019 105.0 1.64 1.72
GILD 190118C00110000 C Jan 18, 2019 110.0 1.12 1.25
GILD 190118C00115000 C Jan 18, 2019 115.0 0.89 0.94
GILD 190118C00120000 C Jan 18, 2019 120.0 0.63 0.72
GILD 190118C00125000 C Jan 18, 2019 125.0 0.52 0.56
GILD 190118C00130000 C Jan 18, 2019 130.0 0.41 0.46
GILD 190118P00032500 P Jan 18, 2019 32.5 0.11 0.17
GILD 190118P00035000 P Jan 18, 2019 35.0 0.16 0.20
GILD 190118P00037500 P Jan 18, 2019 37.5 0.21 0.26
GILD 190118P00040000 P Jan 18, 2019 40.0 0.26 0.31
GILD 190118P00042500 P Jan 18, 2019 42.5 0.32 0.38
GILD 190118P00045000 P Jan 18, 2019 45.0 0.40 0.46
GILD 190118P00047500 P Jan 18, 2019 47.5 0.50 0.56
GILD 190118P00050000 P Jan 18, 2019 50.0 0.63 0.68
GILD 190118P00055000 P Jan 18, 2019 55.0 0.89 1.14
GILD 190118P00057500 P Jan 18, 2019 57.5 1.10 1.35
GILD 190118P00060000 P Jan 18, 2019 60.0 1.63 1.75
GILD 190118P00062500 P Jan 18, 2019 62.5 2.04 2.08
GILD 190118P00065000 P Jan 18, 2019 65.0 2.54 2.68
GILD 190118P00067500 P Jan 18, 2019 67.5 3.00 3.30
GILD 190118P00070000 P Jan 18, 2019 70.0 3.70 4.00
GILD 190118P00072500 P Jan 18, 2019 72.5 4.65 4.75
GILD 190118P00075000 P Jan 18, 2019 75.0 5.45 5.70
GILD 190118P00077500 P Jan 18, 2019 77.5 6.50 6.80
GILD 190118P00080000 P Jan 18, 2019 80.0 7.70 8.05
GILD 190118P00082500 P Jan 18, 2019 82.5 9.05 9.40
GILD 190118P00085000 P Jan 18, 2019 85.0 10.45 10.85
GILD 190118P00087500 P Jan 18, 2019 87.5 12.05 12.45
GILD 190118P00090000 P Jan 18, 2019 90.0 13.70 14.15
GILD 190118P00092500 P Jan 18, 2019 92.5 15.50 15.95
GILD 190118P00095000 P Jan 18, 2019 95.0 17.40 17.85
GILD 190118P00097500 P Jan 18, 2019 97.5 19.40 19.80
GILD 190118P00100000 P Jan 18, 2019 100.0 21.10 22.25
GILD 190118P00105000 P Jan 18, 2019 105.0 25.15 26.65
GILD 190118P00110000 P Jan 18, 2019 110.0 29.55 30.65
GILD 190118P00115000 P Jan 18, 2019 115.0 34.20 35.60
GILD 190118P00120000 P Jan 18, 2019 120.0 38.95 41.05
GILD 190118P00125000 P Jan 18, 2019 125.0 42.95 47.00
GILD 190118P00130000 P Jan 18, 2019 130.0 48.40 51.40
GILD 190621C00040000 C Jun 21, 2019 40.0 39.60 42.45
GILD 190621C00042500 C Jun 21, 2019 42.5 37.20 40.00
GILD 190621C00045000 C Jun 21, 2019 45.0 34.70 38.40
GILD 190621C00047500 C Jun 21, 2019 47.5 31.60 35.10
GILD 190621C00050000 C Jun 21, 2019 50.0 30.10 32.95
GILD 190621C00055000 C Jun 21, 2019 55.0 25.60 27.90
GILD 190621C00060000 C Jun 21, 2019 60.0 22.15 23.85
GILD 190621C00065000 C Jun 21, 2019 65.0 17.05 21.45
GILD 190621C00070000 C Jun 21, 2019 70.0 15.05 16.70
GILD 190621C00072500 C Jun 21, 2019 72.5 12.05 16.55
GILD 190621C00075000 C Jun 21, 2019 75.0 11.60 13.35
GILD 190621C00077500 C Jun 21, 2019 77.5 9.50 12.05
GILD 190621C00080000 C Jun 21, 2019 80.0 8.55 12.00
GILD 190621C00082500 C Jun 21, 2019 82.5 7.55 10.70
GILD 190621C00085000 C Jun 21, 2019 85.0 6.70 9.50
GILD 190621C00087500 C Jun 21, 2019 87.5 5.10 7.65
GILD 190621C00090000 C Jun 21, 2019 90.0 4.40 8.70
GILD 190621C00092500 C Jun 21, 2019 92.5 3.60 7.85
GILD 190621C00095000 C Jun 21, 2019 95.0 3.00 5.50
GILD 190621C00097500 C Jun 21, 2019 97.5 2.16 5.70
GILD 190621C00100000 C Jun 21, 2019 100.0 1.66 5.30
GILD 190621C00105000 C Jun 21, 2019 105.0 0.76 4.30
GILD 190621C00110000 C Jun 21, 2019 110.0 2.04 4.65
GILD 190621C00115000 C Jun 21, 2019 115.0 0.50 3.90
GILD 190621C00120000 C Jun 21, 2019 120.0 1.26 1.50
GILD 190621C00125000 C Jun 21, 2019 125.0 0.97 2.98
GILD 190621C00130000 C Jun 21, 2019 130.0 0.76 2.64
GILD 190621P00040000 P Jun 21, 2019 40.0 0.11 1.47
GILD 190621P00042500 P Jun 21, 2019 42.5 0.27 1.19
GILD 190621P00045000 P Jun 21, 2019 45.0 0.53 1.09
GILD 190621P00047500 P Jun 21, 2019 47.5 0.86 1.52
GILD 190621P00050000 P Jun 21, 2019 50.0 0.93 1.66
GILD 190621P00055000 P Jun 21, 2019 55.0 0.67 3.40
GILD 190621P00060000 P Jun 21, 2019 60.0 1.04 4.50
GILD 190621P00065000 P Jun 21, 2019 65.0 2.07 4.25
GILD 190621P00070000 P Jun 21, 2019 70.0 3.40 7.50
GILD 190621P00072500 P Jun 21, 2019 72.5 4.20 8.45
GILD 190621P00075000 P Jun 21, 2019 75.0 5.45 9.45
GILD 190621P00077500 P Jun 21, 2019 77.5 6.50 10.75
GILD 190621P00080000 P Jun 21, 2019 80.0 7.75 11.95
GILD 190621P00082500 P Jun 21, 2019 82.5 8.75 13.25
GILD 190621P00085000 P Jun 21, 2019 85.0 10.20 14.65
GILD 190621P00087500 P Jun 21, 2019 87.5 11.80 16.05
GILD 190621P00090000 P Jun 21, 2019 90.0 15.10 16.05
GILD 190621P00092500 P Jun 21, 2019 92.5 15.05 19.45
GILD 190621P00095000 P Jun 21, 2019 95.0 16.80 21.15
GILD 190621P00097500 P Jun 21, 2019 97.5 18.50 21.50
GILD 190621P00100000 P Jun 21, 2019 100.0 20.60 24.90
GILD 190621P00105000 P Jun 21, 2019 105.0 26.15 27.70
GILD 190621P00110000 P Jun 21, 2019 110.0 30.35 31.90
GILD 190621P00115000 P Jun 21, 2019 115.0 33.30 36.50
GILD 190621P00120000 P Jun 21, 2019 120.0 39.25 41.35
GILD 190621P00125000 P Jun 21, 2019 125.0 42.95 46.10
GILD 190621P00130000 P Jun 21, 2019 130.0 48.45 51.70
GILD 200117C00037500 C Jan 17, 2020 37.5 41.30 45.80
GILD 200117C00040000 C Jan 17, 2020 40.0 38.90 43.20
GILD 200117C00042500 C Jan 17, 2020 42.5 36.70 40.80
GILD 200117C00045000 C Jan 17, 2020 45.0 34.50 38.60
GILD 200117C00047500 C Jan 17, 2020 47.5 32.30 36.40
GILD 200117C00050000 C Jan 17, 2020 50.0 30.15 34.20
GILD 200117C00055000 C Jan 17, 2020 55.0 25.50 29.40
GILD 200117C00060000 C Jan 17, 2020 60.0 22.35 26.40
GILD 200117C00062500 C Jan 17, 2020 62.5 20.75 23.85
GILD 200117C00065000 C Jan 17, 2020 65.0 18.50 22.10
GILD 200117C00067500 C Jan 17, 2020 67.5 17.60 20.55
GILD 200117C00070000 C Jan 17, 2020 70.0 16.50 18.80
GILD 200117C00072500 C Jan 17, 2020 72.5 14.00 16.95
GILD 200117C00075000 C Jan 17, 2020 75.0 13.95 15.85
GILD 200117C00077500 C Jan 17, 2020 77.5 12.65 14.35
GILD 200117C00080000 C Jan 17, 2020 80.0 12.30 13.75
GILD 200117C00082500 C Jan 17, 2020 82.5 9.00 13.00
GILD 200117C00085000 C Jan 17, 2020 85.0 9.00 10.60
GILD 200117C00087500 C Jan 17, 2020 87.5 6.50 10.15
GILD 200117C00090000 C Jan 17, 2020 90.0 8.00 10.40
GILD 200117C00092500 C Jan 17, 2020 92.5 6.45 8.60
GILD 200117C00095000 C Jan 17, 2020 95.0 7.00 8.10
GILD 200117C00097500 C Jan 17, 2020 97.5 6.20 7.55
GILD 200117C00100000 C Jan 17, 2020 100.0 5.65 6.35
GILD 200117C00105000 C Jan 17, 2020 105.0 4.15 6.40
GILD 200117C00110000 C Jan 17, 2020 110.0 3.50 4.90
GILD 200117C00115000 C Jan 17, 2020 115.0 2.80 3.70
GILD 200117C00120000 C Jan 17, 2020 120.0 2.50 4.80
GILD 200117C00125000 C Jan 17, 2020 125.0 1.75 2.54
GILD 200117C00130000 C Jan 17, 2020 130.0 1.55 2.32
GILD 200117P00037500 P Jan 17, 2020 37.5 0.00 1.25
GILD 200117P00040000 P Jan 17, 2020 40.0 0.00 1.89
GILD 200117P00042500 P Jan 17, 2020 42.5 0.94 2.04
GILD 200117P00045000 P Jan 17, 2020 45.0 0.97 2.29
GILD 200117P00047500 P Jan 17, 2020 47.5 1.47 2.54
GILD 200117P00050000 P Jan 17, 2020 50.0 1.88 2.81
GILD 200117P00055000 P Jan 17, 2020 55.0 2.55 3.45
GILD 200117P00060000 P Jan 17, 2020 60.0 3.65 4.80
GILD 200117P00062500 P Jan 17, 2020 62.5 2.85 5.25
GILD 200117P00065000 P Jan 17, 2020 65.0 4.75 7.65
GILD 200117P00067500 P Jan 17, 2020 67.5 6.00 7.15
GILD 200117P00070000 P Jan 17, 2020 70.0 5.50 9.60
GILD 200117P00072500 P Jan 17, 2020 72.5 6.50 10.70
GILD 200117P00075000 P Jan 17, 2020 75.0 7.50 11.80
GILD 200117P00077500 P Jan 17, 2020 77.5 8.80 11.15
GILD 200117P00080000 P Jan 17, 2020 80.0 10.80 12.70
GILD 200117P00082500 P Jan 17, 2020 82.5 12.25 15.35
GILD 200117P00085000 P Jan 17, 2020 85.0 12.10 16.50
GILD 200117P00087500 P Jan 17, 2020 87.5 14.00 18.40
GILD 200117P00090000 P Jan 17, 2020 90.0 16.60 18.00
GILD 200117P00092500 P Jan 17, 2020 92.5 18.25 19.60
GILD 200117P00095000 P Jan 17, 2020 95.0 19.75 22.55
GILD 200117P00097500 P Jan 17, 2020 97.5 20.40 24.65
GILD 200117P00100000 P Jan 17, 2020 100.0 22.80 26.75
GILD 200117P00105000 P Jan 17, 2020 105.0 26.65 30.05
GILD 200117P00110000 P Jan 17, 2020 110.0 30.65 33.20
GILD 200117P00115000 P Jan 17, 2020 115.0 35.00 38.55
GILD 200117P00120000 P Jan 17, 2020 120.0 39.40 42.95
GILD 200117P00125000 P Jan 17, 2020 125.0 43.80 47.35
GILD 200117P00130000 P Jan 17, 2020 130.0 47.85 52.20
OPRA data is delayed 15 minutes.