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 (2016-04-08)Premium Content

Gilead Sciences Inc (GILD)
As of May 27 2016 4:44PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
GILD 160603C00067500 C 06/03/16 67.5 16.25 18.75
GILD 160603C00070000 C 06/03/16 70.0 13.90 17.50
GILD 160603C00071500 C 06/03/16 71.5 12.20 16.20
GILD 160603C00072000 C 06/03/16 72.0 11.70 15.70
GILD 160603C00072500 C 06/03/16 72.5 11.50 14.90
GILD 160603C00073000 C 06/03/16 73.0 11.55 13.60
GILD 160603C00073500 C 06/03/16 73.5 10.50 13.75
GILD 160603C00074000 C 06/03/16 74.0 9.85 12.00
GILD 160603C00074500 C 06/03/16 74.5 9.35 11.50
GILD 160603C00075000 C 06/03/16 75.0 8.85 11.00
GILD 160603C00076000 C 06/03/16 76.0 8.15 10.10
GILD 160603C00076500 C 06/03/16 76.5 7.45 10.70
GILD 160603C00077000 C 06/03/16 77.0 8.05 9.25
GILD 160603C00077500 C 06/03/16 77.5 7.60 8.75
GILD 160603C00078000 C 06/03/16 78.0 7.05 8.25
GILD 160603C00078500 C 06/03/16 78.5 6.55 7.75
GILD 160603C00079000 C 06/03/16 79.0 6.15 7.25
GILD 160603C00079500 C 06/03/16 79.5 5.70 6.70
GILD 160603C00080000 C 06/03/16 80.0 5.20 6.20
GILD 160603C00080500 C 06/03/16 80.5 4.60 5.70
GILD 160603C00081000 C 06/03/16 81.0 4.25 4.95
GILD 160603C00081500 C 06/03/16 81.5 3.80 4.45
GILD 160603C00082000 C 06/03/16 82.0 3.50 4.00
GILD 160603C00082500 C 06/03/16 82.5 3.05 3.55
GILD 160603C00083000 C 06/03/16 83.0 2.69 3.05
GILD 160603C00083500 C 06/03/16 83.5 2.40 2.60
GILD 160603C00084000 C 06/03/16 84.0 2.02 2.13
GILD 160603C00084500 C 06/03/16 84.5 1.65 1.72
GILD 160603C00085000 C 06/03/16 85.0 1.29 1.35
GILD 160603C00085500 C 06/03/16 85.5 0.98 0.99
GILD 160603C00086000 C 06/03/16 86.0 0.71 0.75
GILD 160603C00086500 C 06/03/16 86.5 0.50 0.53
GILD 160603C00087000 C 06/03/16 87.0 0.34 0.37
GILD 160603C00087500 C 06/03/16 87.5 0.22 0.24
GILD 160603C00088000 C 06/03/16 88.0 0.13 0.16
GILD 160603C00088500 C 06/03/16 88.5 0.08 0.11
GILD 160603C00089000 C 06/03/16 89.0 0.05 0.07
GILD 160603C00089500 C 06/03/16 89.5 0.03 0.05
GILD 160603C00090000 C 06/03/16 90.0 0.01 0.04
GILD 160603C00091000 C 06/03/16 91.0 0.00 0.03
GILD 160603C00092000 C 06/03/16 92.0 0.00 0.28
GILD 160603C00093000 C 06/03/16 93.0 0.00 0.06
GILD 160603C00093500 C 06/03/16 93.5 0.00 0.15
GILD 160603C00094000 C 06/03/16 94.0 0.00 0.10
GILD 160603C00094500 C 06/03/16 94.5 0.00 0.14
GILD 160603C00095000 C 06/03/16 95.0 0.00 0.08
GILD 160603C00095500 C 06/03/16 95.5 0.00 0.20
GILD 160603C00096000 C 06/03/16 96.0 0.00 0.18
GILD 160603C00096500 C 06/03/16 96.5 0.00 0.16
GILD 160603C00097000 C 06/03/16 97.0 0.00 0.17
GILD 160603C00097500 C 06/03/16 97.5 0.00 0.16
GILD 160603C00098000 C 06/03/16 98.0 0.00 0.15
GILD 160603C00098500 C 06/03/16 98.5 0.00 0.13
GILD 160603C00099000 C 06/03/16 99.0 0.00 0.13
GILD 160603C00099500 C 06/03/16 99.5 0.00 0.14
GILD 160603C00100000 C 06/03/16 100.0 0.00 0.06
GILD 160603C00101000 C 06/03/16 101.0 0.00 0.13
GILD 160603C00102000 C 06/03/16 102.0 0.00 0.11
GILD 160603C00103000 C 06/03/16 103.0 0.00 0.13
GILD 160603C00104000 C 06/03/16 104.0 0.00 0.11
GILD 160603C00105000 C 06/03/16 105.0 0.00 0.12
GILD 160603C00106000 C 06/03/16 106.0 0.00 0.05
GILD 160603C00107000 C 06/03/16 107.0 0.00 0.04
GILD 160603C00108000 C 06/03/16 108.0 0.00 0.04
GILD 160603C00109000 C 06/03/16 109.0 0.00 0.11
GILD 160603C00110000 C 06/03/16 110.0 0.00 0.02
GILD 160603C00111000 C 06/03/16 111.0 0.00 0.02
GILD 160603C00112000 C 06/03/16 112.0 0.00 0.03
GILD 160603C00113000 C 06/03/16 113.0 0.00 0.02
GILD 160603C00114000 C 06/03/16 114.0 0.00 0.03
GILD 160603C00115000 C 06/03/16 115.0 0.00 0.02
GILD 160603P00067500 P 06/03/16 67.5 0.00 0.01
GILD 160603P00070000 P 06/03/16 70.0 0.00 0.01
GILD 160603P00071500 P 06/03/16 71.5 0.00 0.16
GILD 160603P00072000 P 06/03/16 72.0 0.00 0.13
GILD 160603P00072500 P 06/03/16 72.5 0.00 0.21
GILD 160603P00073000 P 06/03/16 73.0 0.00 0.24
GILD 160603P00073500 P 06/03/16 73.5 0.00 0.25
GILD 160603P00074000 P 06/03/16 74.0 0.00 0.12
GILD 160603P00074500 P 06/03/16 74.5 0.00 0.33
GILD 160603P00075000 P 06/03/16 75.0 0.00 0.13
GILD 160603P00076000 P 06/03/16 76.0 0.00 0.38
GILD 160603P00076500 P 06/03/16 76.5 0.00 0.38
GILD 160603P00077000 P 06/03/16 77.0 0.00 0.04
GILD 160603P00077500 P 06/03/16 77.5 0.01 0.03
GILD 160603P00078000 P 06/03/16 78.0 0.01 0.03
GILD 160603P00078500 P 06/03/16 78.5 0.01 0.03
GILD 160603P00079000 P 06/03/16 79.0 0.02 0.03
GILD 160603P00079500 P 06/03/16 79.5 0.02 0.04
GILD 160603P00080000 P 06/03/16 80.0 0.02 0.04
GILD 160603P00080500 P 06/03/16 80.5 0.03 0.05
GILD 160603P00081000 P 06/03/16 81.0 0.04 0.06
GILD 160603P00081500 P 06/03/16 81.5 0.05 0.07
GILD 160603P00082000 P 06/03/16 82.0 0.06 0.09
GILD 160603P00082500 P 06/03/16 82.5 0.09 0.12
GILD 160603P00083000 P 06/03/16 83.0 0.12 0.14
GILD 160603P00083500 P 06/03/16 83.5 0.17 0.20
GILD 160603P00084000 P 06/03/16 84.0 0.24 0.26
GILD 160603P00084500 P 06/03/16 84.5 0.34 0.38
GILD 160603P00085000 P 06/03/16 85.0 0.48 0.51
GILD 160603P00085500 P 06/03/16 85.5 0.66 0.69
GILD 160603P00086000 P 06/03/16 86.0 0.89 0.95
GILD 160603P00086500 P 06/03/16 86.5 1.17 1.24
GILD 160603P00087000 P 06/03/16 87.0 1.50 1.59
GILD 160603P00087500 P 06/03/16 87.5 1.87 1.98
GILD 160603P00088000 P 06/03/16 88.0 2.27 2.54
GILD 160603P00088500 P 06/03/16 88.5 2.55 2.94
GILD 160603P00089000 P 06/03/16 89.0 3.00 3.65
GILD 160603P00089500 P 06/03/16 89.5 3.45 4.15
GILD 160603P00090000 P 06/03/16 90.0 3.95 4.60
GILD 160603P00091000 P 06/03/16 91.0 4.90 5.90
GILD 160603P00092000 P 06/03/16 92.0 5.80 6.95
GILD 160603P00093000 P 06/03/16 93.0 5.85 7.60
GILD 160603P00093500 P 06/03/16 93.5 6.20 8.25
GILD 160603P00094000 P 06/03/16 94.0 6.75 8.50
GILD 160603P00094500 P 06/03/16 94.5 7.25 9.10
GILD 160603P00095000 P 06/03/16 95.0 7.75 9.95
GILD 160603P00095500 P 06/03/16 95.5 8.35 10.25
GILD 160603P00096000 P 06/03/16 96.0 8.80 12.05
GILD 160603P00096500 P 06/03/16 96.5 9.15 11.35
GILD 160603P00097000 P 06/03/16 97.0 9.80 11.85
GILD 160603P00097500 P 06/03/16 97.5 10.20 13.70
GILD 160603P00098000 P 06/03/16 98.0 10.60 12.80
GILD 160603P00098500 P 06/03/16 98.5 11.10 13.30
GILD 160603P00099000 P 06/03/16 99.0 11.60 15.20
GILD 160603P00099500 P 06/03/16 99.5 12.10 15.55
GILD 160603P00100000 P 06/03/16 100.0 12.60 16.15
GILD 160603P00101000 P 06/03/16 101.0 13.60 17.05
GILD 160603P00102000 P 06/03/16 102.0 14.60 16.55
GILD 160603P00103000 P 06/03/16 103.0 15.60 17.55
GILD 160603P00104000 P 06/03/16 104.0 16.60 18.80
GILD 160603P00105000 P 06/03/16 105.0 17.55 21.05
GILD 160603P00106000 P 06/03/16 106.0 18.40 22.05
GILD 160603P00107000 P 06/03/16 107.0 19.55 23.05
GILD 160603P00108000 P 06/03/16 108.0 20.40 22.50
GILD 160603P00109000 P 06/03/16 109.0 21.55 25.05
GILD 160603P00110000 P 06/03/16 110.0 22.55 26.15
GILD 160603P00111000 P 06/03/16 111.0 23.55 27.15
GILD 160603P00112000 P 06/03/16 112.0 24.55 28.15
GILD 160603P00113000 P 06/03/16 113.0 25.55 29.15
GILD 160603P00114000 P 06/03/16 114.0 26.55 30.15
GILD 160603P00115000 P 06/03/16 115.0 27.55 31.15
GILD 160610C00070000 C 06/10/16 70.0 13.85 17.15
GILD 160610C00074000 C 06/10/16 74.0 10.00 13.25
GILD 160610C00075000 C 06/10/16 75.0 10.10 11.30
GILD 160610C00076000 C 06/10/16 76.0 9.00 10.25
GILD 160610C00076500 C 06/10/16 76.5 8.70 9.80
GILD 160610C00077000 C 06/10/16 77.0 8.20 9.05
GILD 160610C00077500 C 06/10/16 77.5 7.70 8.55
GILD 160610C00078000 C 06/10/16 78.0 7.15 8.30
GILD 160610C00078500 C 06/10/16 78.5 6.75 7.55
GILD 160610C00079000 C 06/10/16 79.0 6.25 7.05
GILD 160610C00079500 C 06/10/16 79.5 5.75 6.55
GILD 160610C00080000 C 06/10/16 80.0 5.30 6.25
GILD 160610C00080500 C 06/10/16 80.5 4.90 5.85
GILD 160610C00081000 C 06/10/16 81.0 4.45 5.15
GILD 160610C00081500 C 06/10/16 81.5 4.00 4.65
GILD 160610C00082000 C 06/10/16 82.0 3.75 4.25
GILD 160610C00082500 C 06/10/16 82.5 3.30 3.80
GILD 160610C00083000 C 06/10/16 83.0 3.10 3.30
GILD 160610C00083500 C 06/10/16 83.5 2.70 2.90
GILD 160610C00084000 C 06/10/16 84.0 2.39 2.64
GILD 160610C00084500 C 06/10/16 84.5 2.03 2.15
GILD 160610C00085000 C 06/10/16 85.0 1.71 1.81
GILD 160610C00085500 C 06/10/16 85.5 1.42 1.50
GILD 160610C00086000 C 06/10/16 86.0 1.15 1.23
GILD 160610C00086500 C 06/10/16 86.5 0.92 1.00
GILD 160610C00087000 C 06/10/16 87.0 0.72 0.79
GILD 160610C00087500 C 06/10/16 87.5 0.56 0.63
GILD 160610C00088000 C 06/10/16 88.0 0.43 0.48
GILD 160610C00088500 C 06/10/16 88.5 0.32 0.38
GILD 160610C00089000 C 06/10/16 89.0 0.22 0.32
GILD 160610C00089500 C 06/10/16 89.5 0.17 0.24
GILD 160610C00090000 C 06/10/16 90.0 0.15 0.16
GILD 160610C00091000 C 06/10/16 91.0 0.06 0.12
GILD 160610C00092000 C 06/10/16 92.0 0.00 0.26
GILD 160610C00093000 C 06/10/16 93.0 0.00 0.21
GILD 160610C00093500 C 06/10/16 93.5 0.00 0.31
GILD 160610C00094000 C 06/10/16 94.0 0.00 0.11
GILD 160610C00094500 C 06/10/16 94.5 0.00 0.10
GILD 160610C00095000 C 06/10/16 95.0 0.00 0.08
GILD 160610C00095500 C 06/10/16 95.5 0.00 0.24
GILD 160610C00096000 C 06/10/16 96.0 0.00 0.24
GILD 160610C00096500 C 06/10/16 96.5 0.00 0.22
GILD 160610C00097000 C 06/10/16 97.0 0.00 0.22
GILD 160610C00097500 C 06/10/16 97.5 0.00 0.21
GILD 160610C00098000 C 06/10/16 98.0 0.00 0.21
GILD 160610C00098500 C 06/10/16 98.5 0.00 0.20
GILD 160610C00099000 C 06/10/16 99.0 0.00 0.19
GILD 160610C00099500 C 06/10/16 99.5 0.00 0.19
GILD 160610C00100000 C 06/10/16 100.0 0.00 0.13
GILD 160610C00101000 C 06/10/16 101.0 0.00 0.17
GILD 160610C00102000 C 06/10/16 102.0 0.00 0.16
GILD 160610C00103000 C 06/10/16 103.0 0.00 0.15
GILD 160610C00104000 C 06/10/16 104.0 0.00 0.14
GILD 160610C00105000 C 06/10/16 105.0 0.00 0.13
GILD 160610C00106000 C 06/10/16 106.0 0.00 0.13
GILD 160610C00107000 C 06/10/16 107.0 0.00 0.12
GILD 160610C00108000 C 06/10/16 108.0 0.00 0.12
GILD 160610C00109000 C 06/10/16 109.0 0.00 0.10
GILD 160610C00110000 C 06/10/16 110.0 0.00 0.12
GILD 160610C00111000 C 06/10/16 111.0 0.00 0.11
GILD 160610C00112000 C 06/10/16 112.0 0.00 0.11
GILD 160610C00113000 C 06/10/16 113.0 0.00 0.11
GILD 160610C00114000 C 06/10/16 114.0 0.00 0.11
GILD 160610C00115000 C 06/10/16 115.0 0.00 0.11
GILD 160610P00070000 P 06/10/16 70.0 0.00 0.10
GILD 160610P00074000 P 06/10/16 74.0 0.00 0.12
GILD 160610P00075000 P 06/10/16 75.0 0.01 0.07
GILD 160610P00076000 P 06/10/16 76.0 0.00 0.38
GILD 160610P00076500 P 06/10/16 76.5 0.00 0.38
GILD 160610P00077000 P 06/10/16 77.0 0.03 0.13
GILD 160610P00077500 P 06/10/16 77.5 0.04 0.08
GILD 160610P00078000 P 06/10/16 78.0 0.00 0.34
GILD 160610P00078500 P 06/10/16 78.5 0.00 0.50
GILD 160610P00079000 P 06/10/16 79.0 0.00 0.37
GILD 160610P00079500 P 06/10/16 79.5 0.01 0.24
GILD 160610P00080000 P 06/10/16 80.0 0.10 0.16
GILD 160610P00080500 P 06/10/16 80.5 0.13 0.17
GILD 160610P00081000 P 06/10/16 81.0 0.16 0.22
GILD 160610P00081500 P 06/10/16 81.5 0.20 0.29
GILD 160610P00082000 P 06/10/16 82.0 0.25 0.33
GILD 160610P00082500 P 06/10/16 82.5 0.31 0.35
GILD 160610P00083000 P 06/10/16 83.0 0.39 0.43
GILD 160610P00083500 P 06/10/16 83.5 0.48 0.51
GILD 160610P00084000 P 06/10/16 84.0 0.60 0.65
GILD 160610P00084500 P 06/10/16 84.5 0.74 0.80
GILD 160610P00085000 P 06/10/16 85.0 0.90 0.97
GILD 160610P00085500 P 06/10/16 85.5 1.10 1.17
GILD 160610P00086000 P 06/10/16 86.0 1.33 1.50
GILD 160610P00086500 P 06/10/16 86.5 1.59 1.80
GILD 160610P00087000 P 06/10/16 87.0 1.87 2.10
GILD 160610P00087500 P 06/10/16 87.5 2.20 2.45
GILD 160610P00088000 P 06/10/16 88.0 2.51 2.83
GILD 160610P00088500 P 06/10/16 88.5 2.85 3.20
GILD 160610P00089000 P 06/10/16 89.0 3.25 3.60
GILD 160610P00089500 P 06/10/16 89.5 3.75 4.30
GILD 160610P00090000 P 06/10/16 90.0 4.10 4.75
GILD 160610P00091000 P 06/10/16 91.0 5.10 5.70
GILD 160610P00092000 P 06/10/16 92.0 5.85 6.70
GILD 160610P00093000 P 06/10/16 93.0 6.90 7.70
GILD 160610P00093500 P 06/10/16 93.5 7.35 8.45
GILD 160610P00094000 P 06/10/16 94.0 7.80 8.95
GILD 160610P00094500 P 06/10/16 94.5 8.30 9.50
GILD 160610P00095000 P 06/10/16 95.0 8.85 9.75
GILD 160610P00095500 P 06/10/16 95.5 8.15 10.25
GILD 160610P00096000 P 06/10/16 96.0 8.85 10.80
GILD 160610P00096500 P 06/10/16 96.5 9.25 11.30
GILD 160610P00097000 P 06/10/16 97.0 9.65 11.80
GILD 160610P00097500 P 06/10/16 97.5 10.30 13.60
GILD 160610P00098000 P 06/10/16 98.0 10.70 14.10
GILD 160610P00098500 P 06/10/16 98.5 11.15 14.55
GILD 160610P00099000 P 06/10/16 99.0 11.65 15.10
GILD 160610P00099500 P 06/10/16 99.5 12.15 15.55
GILD 160610P00100000 P 06/10/16 100.0 12.65 16.00
GILD 160610P00101000 P 06/10/16 101.0 13.65 17.05
GILD 160610P00102000 P 06/10/16 102.0 14.65 18.05
GILD 160610P00103000 P 06/10/16 103.0 15.45 17.75
GILD 160610P00104000 P 06/10/16 104.0 16.65 20.05
GILD 160610P00105000 P 06/10/16 105.0 17.65 21.05
GILD 160610P00106000 P 06/10/16 106.0 18.65 22.05
GILD 160610P00107000 P 06/10/16 107.0 19.65 23.15
GILD 160610P00108000 P 06/10/16 108.0 20.65 24.15
GILD 160610P00109000 P 06/10/16 109.0 21.65 25.15
GILD 160610P00110000 P 06/10/16 110.0 22.65 26.05
GILD 160610P00111000 P 06/10/16 111.0 23.65 27.15
GILD 160610P00112000 P 06/10/16 112.0 24.65 28.05
GILD 160610P00113000 P 06/10/16 113.0 25.65 29.15
GILD 160610P00114000 P 06/10/16 114.0 26.65 30.05
GILD 160610P00115000 P 06/10/16 115.0 27.65 31.05
GILD 160617C00050000 C 06/17/16 50.0 34.00 37.50
GILD 160617C00055000 C 06/17/16 55.0 29.45 32.50
GILD 160617C00060000 C 06/17/16 60.0 24.00 27.35
GILD 160617C00065000 C 06/17/16 65.0 18.85 22.35
GILD 160617C00067500 C 06/17/16 67.5 16.45 19.85
GILD 160617C00070000 C 06/17/16 70.0 13.85 17.15
GILD 160617C00070500 C 06/17/16 70.5 13.35 16.65
GILD 160617C00071000 C 06/17/16 71.0 12.85 16.15
GILD 160617C00071500 C 06/17/16 71.5 12.45 15.75
GILD 160617C00072000 C 06/17/16 72.0 11.90 15.20
GILD 160617C00072500 C 06/17/16 72.5 11.40 14.70
GILD 160617C00073000 C 06/17/16 73.0 10.95 14.20
GILD 160617C00073500 C 06/17/16 73.5 10.45 13.75
GILD 160617C00074000 C 06/17/16 74.0 9.95 13.25
GILD 160617C00074500 C 06/17/16 74.5 9.45 12.75
GILD 160617C00075000 C 06/17/16 75.0 9.05 12.20
GILD 160617C00075500 C 06/17/16 75.5 9.65 10.70
GILD 160617C00076000 C 06/17/16 76.0 8.40 10.20
GILD 160617C00076500 C 06/17/16 76.5 8.75 9.70
GILD 160617C00077000 C 06/17/16 77.0 8.25 9.00
GILD 160617C00077500 C 06/17/16 77.5 8.05 8.50
GILD 160617C00078000 C 06/17/16 78.0 7.30 8.00
GILD 160617C00078500 C 06/17/16 78.5 6.85 7.60
GILD 160617C00079000 C 06/17/16 79.0 6.35 7.10
GILD 160617C00079500 C 06/17/16 79.5 5.90 6.80
GILD 160617C00080000 C 06/17/16 80.0 5.70 6.10
GILD 160617C00080500 C 06/17/16 80.5 5.15 5.85
GILD 160617C00081000 C 06/17/16 81.0 4.95 5.15
GILD 160617C00081500 C 06/17/16 81.5 4.40 4.70
GILD 160617C00082000 C 06/17/16 82.0 4.15 4.25
GILD 160617C00082500 C 06/17/16 82.5 3.75 3.85
GILD 160617C00083000 C 06/17/16 83.0 3.35 3.45
GILD 160617C00083500 C 06/17/16 83.5 2.95 3.05
GILD 160617C00084000 C 06/17/16 84.0 2.58 2.66
GILD 160617C00084500 C 06/17/16 84.5 2.24 2.32
GILD 160617C00085000 C 06/17/16 85.0 1.93 2.00
GILD 160617C00085500 C 06/17/16 85.5 1.66 1.71
GILD 160617C00086000 C 06/17/16 86.0 1.41 1.45
GILD 160617C00086500 C 06/17/16 86.5 1.18 1.22
GILD 160617C00087000 C 06/17/16 87.0 0.99 1.02
GILD 160617C00087500 C 06/17/16 87.5 0.81 0.85
GILD 160617C00088000 C 06/17/16 88.0 0.67 0.69
GILD 160617C00088500 C 06/17/16 88.5 0.54 0.56
GILD 160617C00089000 C 06/17/16 89.0 0.43 0.46
GILD 160617C00089500 C 06/17/16 89.5 0.34 0.37
GILD 160617C00090000 C 06/17/16 90.0 0.27 0.28
GILD 160617C00090500 C 06/17/16 90.5 0.22 0.24
GILD 160617C00091000 C 06/17/16 91.0 0.17 0.19
GILD 160617C00091500 C 06/17/16 91.5 0.13 0.16
GILD 160617C00092000 C 06/17/16 92.0 0.11 0.13
GILD 160617C00092500 C 06/17/16 92.5 0.08 0.10
GILD 160617C00093000 C 06/17/16 93.0 0.07 0.08
GILD 160617C00093500 C 06/17/16 93.5 0.05 0.07
GILD 160617C00094000 C 06/17/16 94.0 0.04 0.06
GILD 160617C00094500 C 06/17/16 94.5 0.03 0.05
GILD 160617C00095000 C 06/17/16 95.0 0.03 0.04
GILD 160617C00095500 C 06/17/16 95.5 0.02 0.05
GILD 160617C00096000 C 06/17/16 96.0 0.01 0.09
GILD 160617C00096500 C 06/17/16 96.5 0.01 0.08
GILD 160617C00097000 C 06/17/16 97.0 0.00 0.07
GILD 160617C00097500 C 06/17/16 97.5 0.00 0.06
GILD 160617C00098000 C 06/17/16 98.0 0.00 0.06
GILD 160617C00098500 C 06/17/16 98.5 0.00 0.06
GILD 160617C00099000 C 06/17/16 99.0 0.00 0.06
GILD 160617C00099500 C 06/17/16 99.5 0.00 0.06
GILD 160617C00100000 C 06/17/16 100.0 0.00 0.02
GILD 160617C00101000 C 06/17/16 101.0 0.00 0.06
GILD 160617C00102000 C 06/17/16 102.0 0.00 0.06
GILD 160617C00103000 C 06/17/16 103.0 0.00 0.06
GILD 160617C00104000 C 06/17/16 104.0 0.00 0.05
GILD 160617C00105000 C 06/17/16 105.0 0.00 0.02
GILD 160617C00106000 C 06/17/16 106.0 0.00 0.05
GILD 160617C00107000 C 06/17/16 107.0 0.00 0.05
GILD 160617C00108000 C 06/17/16 108.0 0.00 0.05
GILD 160617C00109000 C 06/17/16 109.0 0.00 0.05
GILD 160617C00110000 C 06/17/16 110.0 0.00 0.01
GILD 160617C00115000 C 06/17/16 115.0 0.00 0.02
GILD 160617C00120000 C 06/17/16 120.0 0.00 0.04
GILD 160617C00125000 C 06/17/16 125.0 0.00 0.04
GILD 160617C00130000 C 06/17/16 130.0 0.00 0.04
GILD 160617C00135000 C 06/17/16 135.0 0.00 0.03
GILD 160617C00140000 C 06/17/16 140.0 0.00 0.03
GILD 160617C00145000 C 06/17/16 145.0 0.00 0.02
GILD 160617P00050000 P 06/17/16 50.0 0.00 0.02
GILD 160617P00055000 P 06/17/16 55.0 0.00 0.05
GILD 160617P00060000 P 06/17/16 60.0 0.00 0.05
GILD 160617P00065000 P 06/17/16 65.0 0.00 0.06
GILD 160617P00067500 P 06/17/16 67.5 0.01 0.08
GILD 160617P00070000 P 06/17/16 70.0 0.03 0.05
GILD 160617P00070500 P 06/17/16 70.5 0.03 0.06
GILD 160617P00071000 P 06/17/16 71.0 0.04 0.06
GILD 160617P00071500 P 06/17/16 71.5 0.04 0.06
GILD 160617P00072000 P 06/17/16 72.0 0.05 0.06
GILD 160617P00072500 P 06/17/16 72.5 0.05 0.07
GILD 160617P00073000 P 06/17/16 73.0 0.05 0.07
GILD 160617P00073500 P 06/17/16 73.5 0.06 0.07
GILD 160617P00074000 P 06/17/16 74.0 0.06 0.08
GILD 160617P00074500 P 06/17/16 74.5 0.07 0.09
GILD 160617P00075000 P 06/17/16 75.0 0.08 0.09
GILD 160617P00075500 P 06/17/16 75.5 0.08 0.10
GILD 160617P00076000 P 06/17/16 76.0 0.09 0.11
GILD 160617P00076500 P 06/17/16 76.5 0.10 0.12
GILD 160617P00077000 P 06/17/16 77.0 0.12 0.13
GILD 160617P00077500 P 06/17/16 77.5 0.13 0.15
GILD 160617P00078000 P 06/17/16 78.0 0.15 0.17
GILD 160617P00078500 P 06/17/16 78.5 0.17 0.19
GILD 160617P00079000 P 06/17/16 79.0 0.20 0.22
GILD 160617P00079500 P 06/17/16 79.5 0.23 0.25
GILD 160617P00080000 P 06/17/16 80.0 0.27 0.30
GILD 160617P00080500 P 06/17/16 80.5 0.32 0.35
GILD 160617P00081000 P 06/17/16 81.0 0.38 0.41
GILD 160617P00081500 P 06/17/16 81.5 0.45 0.48
GILD 160617P00082000 P 06/17/16 82.0 0.54 0.57
GILD 160617P00082500 P 06/17/16 82.5 0.65 0.66
GILD 160617P00083000 P 06/17/16 83.0 0.76 0.78
GILD 160617P00083500 P 06/17/16 83.5 0.89 0.92
GILD 160617P00084000 P 06/17/16 84.0 1.05 1.09
GILD 160617P00084500 P 06/17/16 84.5 1.23 1.27
GILD 160617P00085000 P 06/17/16 85.0 1.44 1.48
GILD 160617P00085500 P 06/17/16 85.5 1.68 1.72
GILD 160617P00086000 P 06/17/16 86.0 1.93 2.00
GILD 160617P00086500 P 06/17/16 86.5 2.22 2.30
GILD 160617P00087000 P 06/17/16 87.0 2.53 2.61
GILD 160617P00087500 P 06/17/16 87.5 2.87 2.96
GILD 160617P00088000 P 06/17/16 88.0 3.20 3.30
GILD 160617P00088500 P 06/17/16 88.5 3.60 3.75
GILD 160617P00089000 P 06/17/16 89.0 4.00 4.15
GILD 160617P00089500 P 06/17/16 89.5 4.40 4.60
GILD 160617P00090000 P 06/17/16 90.0 4.85 5.05
GILD 160617P00090500 P 06/17/16 90.5 5.05 6.00
GILD 160617P00091000 P 06/17/16 91.0 5.50 6.50
GILD 160617P00091500 P 06/17/16 91.5 5.95 6.95
GILD 160617P00092000 P 06/17/16 92.0 6.45 7.40
GILD 160617P00092500 P 06/17/16 92.5 7.05 7.90
GILD 160617P00093000 P 06/17/16 93.0 7.40 8.40
GILD 160617P00093500 P 06/17/16 93.5 7.90 8.85
GILD 160617P00094000 P 06/17/16 94.0 8.35 9.35
GILD 160617P00094500 P 06/17/16 94.5 8.85 9.85
GILD 160617P00095000 P 06/17/16 95.0 9.35 9.85
GILD 160617P00095500 P 06/17/16 95.5 8.80 12.00
GILD 160617P00096000 P 06/17/16 96.0 9.30 12.35
GILD 160617P00096500 P 06/17/16 96.5 9.75 13.05
GILD 160617P00097000 P 06/17/16 97.0 10.25 13.55
GILD 160617P00097500 P 06/17/16 97.5 10.80 14.10
GILD 160617P00098000 P 06/17/16 98.0 11.10 14.70
GILD 160617P00098500 P 06/17/16 98.5 11.60 15.15
GILD 160617P00099000 P 06/17/16 99.0 12.10 15.65
GILD 160617P00099500 P 06/17/16 99.5 12.65 16.15
GILD 160617P00100000 P 06/17/16 100.0 13.50 16.50
GILD 160617P00101000 P 06/17/16 101.0 14.10 17.45
GILD 160617P00102000 P 06/17/16 102.0 15.15 18.60
GILD 160617P00103000 P 06/17/16 103.0 16.05 19.60
GILD 160617P00104000 P 06/17/16 104.0 17.15 20.55
GILD 160617P00105000 P 06/17/16 105.0 18.25 21.45
GILD 160617P00106000 P 06/17/16 106.0 19.15 22.60
GILD 160617P00107000 P 06/17/16 107.0 20.15 23.65
GILD 160617P00108000 P 06/17/16 108.0 20.85 24.55
GILD 160617P00109000 P 06/17/16 109.0 21.85 25.60
GILD 160617P00110000 P 06/17/16 110.0 23.15 26.60
GILD 160617P00115000 P 06/17/16 115.0 27.95 31.45
GILD 160617P00120000 P 06/17/16 120.0 32.85 36.60
GILD 160617P00125000 P 06/17/16 125.0 37.85 41.50
GILD 160617P00130000 P 06/17/16 130.0 42.85 46.55
GILD 160617P00135000 P 06/17/16 135.0 47.85 51.60
GILD 160617P00140000 P 06/17/16 140.0 52.85 56.60
GILD 160617P00145000 P 06/17/16 145.0 57.85 61.60
GILD 160624C00065000 C 06/24/16 65.0 18.90 22.30
GILD 160624C00070000 C 06/24/16 70.0 13.90 17.15
GILD 160624C00074000 C 06/24/16 74.0 10.90 12.55
GILD 160624C00075000 C 06/24/16 75.0 10.00 11.65
GILD 160624C00076000 C 06/24/16 76.0 8.45 10.60
GILD 160624C00076500 C 06/24/16 76.5 8.65 9.85
GILD 160624C00077000 C 06/24/16 77.0 8.15 9.40
GILD 160624C00077500 C 06/24/16 77.5 8.05 8.90
GILD 160624C00078000 C 06/24/16 78.0 7.25 8.45
GILD 160624C00078500 C 06/24/16 78.5 6.75 7.95
GILD 160624C00079000 C 06/24/16 79.0 6.25 7.50
GILD 160624C00079500 C 06/24/16 79.5 5.90 7.05
GILD 160624C00080000 C 06/24/16 80.0 5.50 6.60
GILD 160624C00080500 C 06/24/16 80.5 5.00 6.15
GILD 160624C00081000 C 06/24/16 81.0 4.60 5.60
GILD 160624C00081500 C 06/24/16 81.5 4.45 5.15
GILD 160624C00082000 C 06/24/16 82.0 4.05 4.80
GILD 160624C00082500 C 06/24/16 82.5 3.60 4.30
GILD 160624C00083000 C 06/24/16 83.0 3.50 3.85
GILD 160624C00083500 C 06/24/16 83.5 3.10 3.55
GILD 160624C00084000 C 06/24/16 84.0 2.77 3.10
GILD 160624C00084500 C 06/24/16 84.5 2.48 2.81
GILD 160624C00085000 C 06/24/16 85.0 2.20 2.29
GILD 160624C00085500 C 06/24/16 85.5 1.92 2.00
GILD 160624C00086000 C 06/24/16 86.0 1.66 1.74
GILD 160624C00086500 C 06/24/16 86.5 1.42 1.51
GILD 160624C00087000 C 06/24/16 87.0 1.22 1.30
GILD 160624C00087500 C 06/24/16 87.5 1.02 1.11
GILD 160624C00088000 C 06/24/16 88.0 0.86 1.03
GILD 160624C00088500 C 06/24/16 88.5 0.72 0.80
GILD 160624C00089000 C 06/24/16 89.0 0.60 0.66
GILD 160624C00089500 C 06/24/16 89.5 0.45 0.71
GILD 160624C00090000 C 06/24/16 90.0 0.39 0.49
GILD 160624C00090500 C 06/24/16 90.5 0.31 0.47
GILD 160624C00091000 C 06/24/16 91.0 0.15 0.51
GILD 160624C00091500 C 06/24/16 91.5 0.14 0.46
GILD 160624C00092000 C 06/24/16 92.0 0.16 0.42
GILD 160624C00092500 C 06/24/16 92.5 0.08 0.50
GILD 160624C00093000 C 06/24/16 93.0 0.03 0.26
GILD 160624C00094000 C 06/24/16 94.0 0.01 0.50
GILD 160624C00095000 C 06/24/16 95.0 0.02 0.21
GILD 160624C00096000 C 06/24/16 96.0 0.00 0.35
GILD 160624C00100000 C 06/24/16 100.0 0.00 0.10
GILD 160624P00065000 P 06/24/16 65.0 0.01 0.11
GILD 160624P00070000 P 06/24/16 70.0 0.01 0.24
GILD 160624P00074000 P 06/24/16 74.0 0.07 0.18
GILD 160624P00075000 P 06/24/16 75.0 0.11 0.40
GILD 160624P00076000 P 06/24/16 76.0 0.05 0.50
GILD 160624P00076500 P 06/24/16 76.5 0.06 0.50
GILD 160624P00077000 P 06/24/16 77.0 0.11 0.33
GILD 160624P00077500 P 06/24/16 77.5 0.12 0.53
GILD 160624P00078000 P 06/24/16 78.0 0.16 0.57
GILD 160624P00078500 P 06/24/16 78.5 0.18 0.62
GILD 160624P00079000 P 06/24/16 79.0 0.24 0.57
GILD 160624P00079500 P 06/24/16 79.5 0.29 0.60
GILD 160624P00080000 P 06/24/16 80.0 0.43 0.54
GILD 160624P00080500 P 06/24/16 80.5 0.50 0.72
GILD 160624P00081000 P 06/24/16 81.0 0.57 0.73
GILD 160624P00081500 P 06/24/16 81.5 0.67 0.75
GILD 160624P00082000 P 06/24/16 82.0 0.78 0.83
GILD 160624P00082500 P 06/24/16 82.5 0.90 0.96
GILD 160624P00083000 P 06/24/16 83.0 1.04 1.11
GILD 160624P00083500 P 06/24/16 83.5 1.18 1.40
GILD 160624P00084000 P 06/24/16 84.0 1.34 1.58
GILD 160624P00084500 P 06/24/16 84.5 1.55 1.63
GILD 160624P00085000 P 06/24/16 85.0 1.75 1.84
GILD 160624P00085500 P 06/24/16 85.5 1.97 2.27
GILD 160624P00086000 P 06/24/16 86.0 2.22 2.37
GILD 160624P00086500 P 06/24/16 86.5 2.48 2.89
GILD 160624P00087000 P 06/24/16 87.0 2.75 3.15
GILD 160624P00087500 P 06/24/16 87.5 3.05 3.80
GILD 160624P00088000 P 06/24/16 88.0 3.45 4.20
GILD 160624P00088500 P 06/24/16 88.5 3.70 4.55
GILD 160624P00089000 P 06/24/16 89.0 4.05 4.95
GILD 160624P00089500 P 06/24/16 89.5 4.45 5.45
GILD 160624P00090000 P 06/24/16 90.0 4.85 5.75
GILD 160624P00090500 P 06/24/16 90.5 5.15 6.25
GILD 160624P00091000 P 06/24/16 91.0 5.60 6.75
GILD 160624P00091500 P 06/24/16 91.5 6.05 7.10
GILD 160624P00092000 P 06/24/16 92.0 6.50 7.65
GILD 160624P00092500 P 06/24/16 92.5 7.00 8.05
GILD 160624P00093000 P 06/24/16 93.0 7.45 8.50
GILD 160624P00094000 P 06/24/16 94.0 8.35 9.50
GILD 160624P00095000 P 06/24/16 95.0 8.35 11.25
GILD 160624P00096000 P 06/24/16 96.0 9.40 12.65
GILD 160624P00100000 P 06/24/16 100.0 13.30 16.40
GILD 160701C00065000 C 07/01/16 65.0 18.85 22.20
GILD 160701C00070000 C 07/01/16 70.0 13.85 17.20
GILD 160701C00074000 C 07/01/16 74.0 10.95 12.70
GILD 160701C00075000 C 07/01/16 75.0 10.00 11.70
GILD 160701C00076000 C 07/01/16 76.0 9.10 10.40
GILD 160701C00076500 C 07/01/16 76.5 8.70 9.90
GILD 160701C00077000 C 07/01/16 77.0 8.25 9.30
GILD 160701C00077500 C 07/01/16 77.5 7.75 8.85
GILD 160701C00078000 C 07/01/16 78.0 7.30 8.40
GILD 160701C00078500 C 07/01/16 78.5 6.85 8.05
GILD 160701C00079000 C 07/01/16 79.0 6.40 7.60
GILD 160701C00079500 C 07/01/16 79.5 5.95 7.15
GILD 160701C00080000 C 07/01/16 80.0 5.65 6.60
GILD 160701C00080500 C 07/01/16 80.5 5.15 6.25
GILD 160701C00081000 C 07/01/16 81.0 4.75 5.80
GILD 160701C00081500 C 07/01/16 81.5 4.45 5.35
GILD 160701C00082000 C 07/01/16 82.0 4.20 4.90
GILD 160701C00082500 C 07/01/16 82.5 4.00 4.50
GILD 160701C00083000 C 07/01/16 83.0 3.70 4.20
GILD 160701C00083500 C 07/01/16 83.5 3.35 3.85
GILD 160701C00084000 C 07/01/16 84.0 3.05 3.45
GILD 160701C00084500 C 07/01/16 84.5 2.75 3.20
GILD 160701C00085000 C 07/01/16 85.0 2.46 2.58
GILD 160701C00085500 C 07/01/16 85.5 2.18 2.29
GILD 160701C00086000 C 07/01/16 86.0 1.92 2.04
GILD 160701C00086500 C 07/01/16 86.5 1.68 1.82
GILD 160701C00087000 C 07/01/16 87.0 1.49 1.54
GILD 160701C00087500 C 07/01/16 87.5 1.27 1.41
GILD 160701C00088000 C 07/01/16 88.0 1.10 1.21
GILD 160701C00088500 C 07/01/16 88.5 0.95 1.05
GILD 160701C00089000 C 07/01/16 89.0 0.82 0.90
GILD 160701C00089500 C 07/01/16 89.5 0.64 0.87
GILD 160701C00090000 C 07/01/16 90.0 0.54 0.72
GILD 160701C00090500 C 07/01/16 90.5 0.47 0.63
GILD 160701C00091000 C 07/01/16 91.0 0.39 0.61
GILD 160701C00091500 C 07/01/16 91.5 0.29 0.57
GILD 160701C00092000 C 07/01/16 92.0 0.22 0.55
GILD 160701C00093000 C 07/01/16 93.0 0.12 0.52
GILD 160701C00094000 C 07/01/16 94.0 0.05 0.50
GILD 160701C00095000 C 07/01/16 95.0 0.02 0.31
GILD 160701P00065000 P 07/01/16 65.0 0.00 0.25
GILD 160701P00070000 P 07/01/16 70.0 0.06 0.24
GILD 160701P00074000 P 07/01/16 74.0 0.05 0.50
GILD 160701P00075000 P 07/01/16 75.0 0.08 0.42
GILD 160701P00076000 P 07/01/16 76.0 0.14 0.56
GILD 160701P00076500 P 07/01/16 76.5 0.17 0.59
GILD 160701P00077000 P 07/01/16 77.0 0.21 0.63
GILD 160701P00077500 P 07/01/16 77.5 0.25 0.63
GILD 160701P00078000 P 07/01/16 78.0 0.29 0.62
GILD 160701P00078500 P 07/01/16 78.5 0.35 0.67
GILD 160701P00079000 P 07/01/16 79.0 0.41 0.74
GILD 160701P00079500 P 07/01/16 79.5 0.54 0.72
GILD 160701P00080000 P 07/01/16 80.0 0.61 0.77
GILD 160701P00080500 P 07/01/16 80.5 0.69 0.85
GILD 160701P00081000 P 07/01/16 81.0 0.79 0.94
GILD 160701P00081500 P 07/01/16 81.5 0.90 0.98
GILD 160701P00082000 P 07/01/16 82.0 1.02 1.10
GILD 160701P00082500 P 07/01/16 82.5 1.14 1.20
GILD 160701P00083000 P 07/01/16 83.0 1.27 1.46
GILD 160701P00083500 P 07/01/16 83.5 1.44 1.63
GILD 160701P00084000 P 07/01/16 84.0 1.61 1.72
GILD 160701P00084500 P 07/01/16 84.5 1.80 1.93
GILD 160701P00085000 P 07/01/16 85.0 2.02 2.14
GILD 160701P00085500 P 07/01/16 85.5 2.24 2.76
GILD 160701P00086000 P 07/01/16 86.0 2.49 3.10
GILD 160701P00086500 P 07/01/16 86.5 2.77 3.35
GILD 160701P00087000 P 07/01/16 87.0 3.05 3.70
GILD 160701P00087500 P 07/01/16 87.5 3.30 4.00
GILD 160701P00088000 P 07/01/16 88.0 3.60 4.35
GILD 160701P00088500 P 07/01/16 88.5 3.95 4.80
GILD 160701P00089000 P 07/01/16 89.0 4.25 5.10
GILD 160701P00089500 P 07/01/16 89.5 4.60 5.60
GILD 160701P00090000 P 07/01/16 90.0 5.00 5.75
GILD 160701P00090500 P 07/01/16 90.5 5.35 6.40
GILD 160701P00091000 P 07/01/16 91.0 5.75 6.75
GILD 160701P00091500 P 07/01/16 91.5 6.20 7.30
GILD 160701P00092000 P 07/01/16 92.0 6.60 7.65
GILD 160701P00093000 P 07/01/16 93.0 7.65 8.65
GILD 160701P00094000 P 07/01/16 94.0 8.30 9.60
GILD 160701P00095000 P 07/01/16 95.0 9.40 10.60
GILD 160708C00076500 C 07/08/16 76.5 8.70 10.05
GILD 160708C00077000 C 07/08/16 77.0 8.30 9.40
GILD 160708C00077500 C 07/08/16 77.5 7.85 9.05
GILD 160708C00078000 C 07/08/16 78.0 7.45 8.60
GILD 160708C00078500 C 07/08/16 78.5 7.00 8.15
GILD 160708C00079000 C 07/08/16 79.0 6.60 7.70
GILD 160708C00079500 C 07/08/16 79.5 6.15 7.20
GILD 160708C00080000 C 07/08/16 80.0 5.75 6.50
GILD 160708C00080500 C 07/08/16 80.5 5.30 6.40
GILD 160708C00081000 C 07/08/16 81.0 4.95 6.05
GILD 160708C00081500 C 07/08/16 81.5 4.60 5.55
GILD 160708C00082000 C 07/08/16 82.0 4.45 5.10
GILD 160708C00082500 C 07/08/16 82.5 4.20 4.50
GILD 160708C00083000 C 07/08/16 83.0 3.85 4.40
GILD 160708C00083500 C 07/08/16 83.5 3.45 4.05
GILD 160708C00084000 C 07/08/16 84.0 3.20 3.55
GILD 160708C00084500 C 07/08/16 84.5 2.93 3.10
GILD 160708C00085000 C 07/08/16 85.0 2.64 2.90
GILD 160708C00085500 C 07/08/16 85.5 2.36 2.65
GILD 160708C00086000 C 07/08/16 86.0 2.11 2.36
GILD 160708C00086500 C 07/08/16 86.5 1.87 2.21
GILD 160708C00087000 C 07/08/16 87.0 1.66 1.87
GILD 160708C00087500 C 07/08/16 87.5 1.45 1.68
GILD 160708C00088000 C 07/08/16 88.0 1.27 1.58
GILD 160708C00088500 C 07/08/16 88.5 1.10 1.33
GILD 160708C00089000 C 07/08/16 89.0 0.96 1.17
GILD 160708C00089500 C 07/08/16 89.5 0.83 1.07
GILD 160708C00090000 C 07/08/16 90.0 0.75 0.94
GILD 160708C00090500 C 07/08/16 90.5 0.61 0.88
GILD 160708C00091000 C 07/08/16 91.0 0.53 0.79
GILD 160708C00091500 C 07/08/16 91.5 0.42 0.73
GILD 160708C00092000 C 07/08/16 92.0 0.38 0.63
GILD 160708C00092500 C 07/08/16 92.5 0.28 0.52
GILD 160708C00093000 C 07/08/16 93.0 0.22 0.54
GILD 160708C00093500 C 07/08/16 93.5 0.17 0.55
GILD 160708C00094000 C 07/08/16 94.0 0.12 0.39
GILD 160708C00095000 C 07/08/16 95.0 0.05 0.31
GILD 160708P00076500 P 07/08/16 76.5 0.27 0.69
GILD 160708P00077000 P 07/08/16 77.0 0.31 0.73
GILD 160708P00077500 P 07/08/16 77.5 0.36 0.63
GILD 160708P00078000 P 07/08/16 78.0 0.46 0.75
GILD 160708P00078500 P 07/08/16 78.5 0.48 0.81
GILD 160708P00079000 P 07/08/16 79.0 0.61 0.72
GILD 160708P00079500 P 07/08/16 79.5 0.68 0.79
GILD 160708P00080000 P 07/08/16 80.0 0.76 0.88
GILD 160708P00080500 P 07/08/16 80.5 0.84 1.08
GILD 160708P00081000 P 07/08/16 81.0 0.95 1.20
GILD 160708P00081500 P 07/08/16 81.5 1.07 1.29
GILD 160708P00082000 P 07/08/16 82.0 1.18 1.32
GILD 160708P00082500 P 07/08/16 82.5 1.31 1.58
GILD 160708P00083000 P 07/08/16 83.0 1.46 1.74
GILD 160708P00083500 P 07/08/16 83.5 1.65 1.87
GILD 160708P00084000 P 07/08/16 84.0 1.83 1.94
GILD 160708P00084500 P 07/08/16 84.5 2.02 2.18
GILD 160708P00085000 P 07/08/16 85.0 2.24 2.39
GILD 160708P00085500 P 07/08/16 85.5 2.48 2.60
GILD 160708P00086000 P 07/08/16 86.0 2.73 3.10
GILD 160708P00086500 P 07/08/16 86.5 2.96 3.40
GILD 160708P00087000 P 07/08/16 87.0 3.25 3.65
GILD 160708P00087500 P 07/08/16 87.5 3.55 3.95
GILD 160708P00088000 P 07/08/16 88.0 3.85 4.55
GILD 160708P00088500 P 07/08/16 88.5 4.15 4.90
GILD 160708P00089000 P 07/08/16 89.0 4.45 5.35
GILD 160708P00089500 P 07/08/16 89.5 4.80 5.70
GILD 160708P00090000 P 07/08/16 90.0 5.05 5.90
GILD 160708P00090500 P 07/08/16 90.5 5.45 6.50
GILD 160708P00091000 P 07/08/16 91.0 5.85 6.95
GILD 160708P00091500 P 07/08/16 91.5 6.25 7.35
GILD 160708P00092000 P 07/08/16 92.0 6.70 7.80
GILD 160708P00092500 P 07/08/16 92.5 7.15 8.25
GILD 160708P00093000 P 07/08/16 93.0 7.55 8.75
GILD 160708P00093500 P 07/08/16 93.5 8.05 9.20
GILD 160708P00094000 P 07/08/16 94.0 8.40 9.70
GILD 160708P00095000 P 07/08/16 95.0 8.25 11.30
GILD 160715C00042500 C 07/15/16 42.5 41.40 44.85
GILD 160715C00045000 C 07/15/16 45.0 38.90 42.35
GILD 160715C00050000 C 07/15/16 50.0 33.80 37.35
GILD 160715C00055000 C 07/15/16 55.0 28.90 32.35
GILD 160715C00060000 C 07/15/16 60.0 24.00 27.25
GILD 160715C00065000 C 07/15/16 65.0 18.90 22.35
GILD 160715C00070000 C 07/15/16 70.0 13.90 17.25
GILD 160715C00075000 C 07/15/16 75.0 10.55 11.30
GILD 160715C00077500 C 07/15/16 77.5 8.30 9.00
GILD 160715C00080000 C 07/15/16 80.0 6.15 6.55
GILD 160715C00082500 C 07/15/16 82.5 4.45 4.60
GILD 160715C00085000 C 07/15/16 85.0 2.91 2.97
GILD 160715C00087500 C 07/15/16 87.5 1.73 1.78
GILD 160715C00090000 C 07/15/16 90.0 0.94 0.98
GILD 160715C00092500 C 07/15/16 92.5 0.48 0.51
GILD 160715C00095000 C 07/15/16 95.0 0.25 0.26
GILD 160715C00097500 C 07/15/16 97.5 0.13 0.14
GILD 160715C00100000 C 07/15/16 100.0 0.05 0.08
GILD 160715C00105000 C 07/15/16 105.0 0.00 0.06
GILD 160715C00110000 C 07/15/16 110.0 0.00 0.06
GILD 160715C00115000 C 07/15/16 115.0 0.00 0.06
GILD 160715C00120000 C 07/15/16 120.0 0.00 0.05
GILD 160715P00042500 P 07/15/16 42.5 0.00 0.05
GILD 160715P00045000 P 07/15/16 45.0 0.00 0.05
GILD 160715P00050000 P 07/15/16 50.0 0.01 0.06
GILD 160715P00055000 P 07/15/16 55.0 0.02 0.08
GILD 160715P00060000 P 07/15/16 60.0 0.04 0.11
GILD 160715P00065000 P 07/15/16 65.0 0.09 0.11
GILD 160715P00070000 P 07/15/16 70.0 0.16 0.18
GILD 160715P00075000 P 07/15/16 75.0 0.36 0.39
GILD 160715P00077500 P 07/15/16 77.5 0.59 0.61
GILD 160715P00080000 P 07/15/16 80.0 0.95 0.98
GILD 160715P00082500 P 07/15/16 82.5 1.55 1.59
GILD 160715P00085000 P 07/15/16 85.0 2.47 2.49
GILD 160715P00087500 P 07/15/16 87.5 3.75 3.90
GILD 160715P00090000 P 07/15/16 90.0 5.45 5.70
GILD 160715P00092500 P 07/15/16 92.5 7.35 8.30
GILD 160715P00095000 P 07/15/16 95.0 9.50 10.80
GILD 160715P00097500 P 07/15/16 97.5 10.90 14.05
GILD 160715P00100000 P 07/15/16 100.0 13.35 16.55
GILD 160715P00105000 P 07/15/16 105.0 18.30 21.60
GILD 160715P00110000 P 07/15/16 110.0 23.30 26.60
GILD 160715P00115000 P 07/15/16 115.0 28.25 31.55
GILD 160715P00120000 P 07/15/16 120.0 32.85 36.65
GILD 160819C00047500 C 08/19/16 47.5 36.35 40.10
GILD 160819C00050000 C 08/19/16 50.0 33.85 37.40
GILD 160819C00055000 C 08/19/16 55.0 28.85 32.30
GILD 160819C00060000 C 08/19/16 60.0 23.95 27.35
GILD 160819C00065000 C 08/19/16 65.0 19.05 22.30
GILD 160819C00070000 C 08/19/16 70.0 15.30 16.45
GILD 160819C00075000 C 08/19/16 75.0 11.05 11.95
GILD 160819C00077500 C 08/19/16 77.5 9.00 9.90
GILD 160819C00080000 C 08/19/16 80.0 7.15 7.75
GILD 160819C00082500 C 08/19/16 82.5 5.80 5.90
GILD 160819C00085000 C 08/19/16 85.0 4.35 4.40
GILD 160819C00087500 C 08/19/16 87.5 3.10 3.20
GILD 160819C00090000 C 08/19/16 90.0 2.19 2.25
GILD 160819C00092500 C 08/19/16 92.5 1.49 1.53
GILD 160819C00095000 C 08/19/16 95.0 0.97 1.01
GILD 160819C00097500 C 08/19/16 97.5 0.62 0.66
GILD 160819C00100000 C 08/19/16 100.0 0.39 0.43
GILD 160819C00105000 C 08/19/16 105.0 0.15 0.18
GILD 160819C00110000 C 08/19/16 110.0 0.05 0.08
GILD 160819C00115000 C 08/19/16 115.0 0.02 0.08
GILD 160819C00120000 C 08/19/16 120.0 0.00 0.06
GILD 160819C00125000 C 08/19/16 125.0 0.01 0.06
GILD 160819C00130000 C 08/19/16 130.0 0.00 0.06
GILD 160819C00135000 C 08/19/16 135.0 0.00 0.05
GILD 160819C00140000 C 08/19/16 140.0 0.00 0.05
GILD 160819C00145000 C 08/19/16 145.0 0.00 0.05
GILD 160819C00150000 C 08/19/16 150.0 0.00 0.04
GILD 160819P00047500 P 08/19/16 47.5 0.05 0.10
GILD 160819P00050000 P 08/19/16 50.0 0.06 0.12
GILD 160819P00055000 P 08/19/16 55.0 0.11 0.14
GILD 160819P00060000 P 08/19/16 60.0 0.18 0.20
GILD 160819P00065000 P 08/19/16 65.0 0.30 0.32
GILD 160819P00070000 P 08/19/16 70.0 0.54 0.57
GILD 160819P00075000 P 08/19/16 75.0 1.05 1.08
GILD 160819P00077500 P 08/19/16 77.5 1.47 1.51
GILD 160819P00080000 P 08/19/16 80.0 2.05 2.10
GILD 160819P00082500 P 08/19/16 82.5 2.85 2.89
GILD 160819P00085000 P 08/19/16 85.0 3.85 3.95
GILD 160819P00087500 P 08/19/16 87.5 5.10 5.25
GILD 160819P00090000 P 08/19/16 90.0 6.65 6.85
GILD 160819P00092500 P 08/19/16 92.5 8.45 8.65
GILD 160819P00095000 P 08/19/16 95.0 10.20 11.15
GILD 160819P00097500 P 08/19/16 97.5 12.40 13.25
GILD 160819P00100000 P 08/19/16 100.0 14.80 15.70
GILD 160819P00105000 P 08/19/16 105.0 19.40 20.80
GILD 160819P00110000 P 08/19/16 110.0 23.35 26.60
GILD 160819P00115000 P 08/19/16 115.0 28.25 31.50
GILD 160819P00120000 P 08/19/16 120.0 32.85 36.50
GILD 160819P00125000 P 08/19/16 125.0 37.85 41.50
GILD 160819P00130000 P 08/19/16 130.0 42.85 46.70
GILD 160819P00135000 P 08/19/16 135.0 47.85 51.50
GILD 160819P00140000 P 08/19/16 140.0 52.85 56.65
GILD 160819P00145000 P 08/19/16 145.0 58.00 61.65
GILD 160819P00150000 P 08/19/16 150.0 62.85 66.60
GILD 161118C00045000 C 11/18/16 45.0 38.70 42.90
GILD 161118C00047500 C 11/18/16 47.5 36.20 40.30
GILD 161118C00050000 C 11/18/16 50.0 33.75 37.85
GILD 161118C00055000 C 11/18/16 55.0 28.70 33.00
GILD 161118C00060000 C 11/18/16 60.0 25.20 26.55
GILD 161118C00065000 C 11/18/16 65.0 20.60 21.90
GILD 161118C00070000 C 11/18/16 70.0 16.15 17.50
GILD 161118C00075000 C 11/18/16 75.0 12.35 13.45
GILD 161118C00077500 C 11/18/16 77.5 10.60 11.60
GILD 161118C00080000 C 11/18/16 80.0 9.20 9.40
GILD 161118C00082500 C 11/18/16 82.5 7.65 7.85
GILD 161118C00085000 C 11/18/16 85.0 6.30 6.45
GILD 161118C00087500 C 11/18/16 87.5 5.05 5.20
GILD 161118C00090000 C 11/18/16 90.0 4.00 4.15
GILD 161118C00092500 C 11/18/16 92.5 3.15 3.25
GILD 161118C00095000 C 11/18/16 95.0 2.42 2.50
GILD 161118C00097500 C 11/18/16 97.5 1.84 1.91
GILD 161118C00100000 C 11/18/16 100.0 1.37 1.44
GILD 161118C00105000 C 11/18/16 105.0 0.74 0.79
GILD 161118C00110000 C 11/18/16 110.0 0.38 0.42
GILD 161118C00115000 C 11/18/16 115.0 0.20 0.22
GILD 161118C00120000 C 11/18/16 120.0 0.09 0.12
GILD 161118C00125000 C 11/18/16 125.0 0.04 0.12
GILD 161118C00130000 C 11/18/16 130.0 0.01 0.04
GILD 161118C00135000 C 11/18/16 135.0 0.00 0.06
GILD 161118P00045000 P 11/18/16 45.0 0.20 0.24
GILD 161118P00047500 P 11/18/16 47.5 0.25 0.28
GILD 161118P00050000 P 11/18/16 50.0 0.29 0.33
GILD 161118P00055000 P 11/18/16 55.0 0.44 0.47
GILD 161118P00060000 P 11/18/16 60.0 0.65 0.70
GILD 161118P00065000 P 11/18/16 65.0 1.02 1.07
GILD 161118P00070000 P 11/18/16 70.0 1.64 1.67
GILD 161118P00075000 P 11/18/16 75.0 2.59 2.65
GILD 161118P00077500 P 11/18/16 77.5 3.20 3.35
GILD 161118P00080000 P 11/18/16 80.0 4.00 4.15
GILD 161118P00082500 P 11/18/16 82.5 4.95 5.10
GILD 161118P00085000 P 11/18/16 85.0 6.05 6.20
GILD 161118P00087500 P 11/18/16 87.5 7.30 7.50
GILD 161118P00090000 P 11/18/16 90.0 8.75 8.95
GILD 161118P00092500 P 11/18/16 92.5 10.35 10.55
GILD 161118P00095000 P 11/18/16 95.0 12.15 12.35
GILD 161118P00097500 P 11/18/16 97.5 14.05 14.25
GILD 161118P00100000 P 11/18/16 100.0 16.00 16.60
GILD 161118P00105000 P 11/18/16 105.0 20.10 21.45
GILD 161118P00110000 P 11/18/16 110.0 24.75 26.20
GILD 161118P00115000 P 11/18/16 115.0 29.20 30.90
GILD 161118P00120000 P 11/18/16 120.0 33.10 37.00
GILD 161118P00125000 P 11/18/16 125.0 37.90 41.95
GILD 161118P00130000 P 11/18/16 130.0 42.75 46.95
GILD 161118P00135000 P 11/18/16 135.0 47.60 52.00
GILD 170120C00042500 C 01/20/17 42.5 41.20 45.35
GILD 170120C00045000 C 01/20/17 45.0 38.65 42.85
GILD 170120C00047500 C 01/20/17 47.5 36.30 40.20
GILD 170120C00050000 C 01/20/17 50.0 33.75 36.65
GILD 170120C00055000 C 01/20/17 55.0 30.35 31.40
GILD 170120C00060000 C 01/20/17 60.0 25.55 27.20
GILD 170120C00065000 C 01/20/17 65.0 21.15 22.00
GILD 170120C00070000 C 01/20/17 70.0 17.50 17.70
GILD 170120C00075000 C 01/20/17 75.0 13.60 13.80
GILD 170120C00077500 C 01/20/17 77.5 11.90 12.05
GILD 170120C00080000 C 01/20/17 80.0 10.25 10.40
GILD 170120C00082500 C 01/20/17 82.5 8.75 8.90
GILD 170120C00085000 C 01/20/17 85.0 7.35 7.55
GILD 170120C00087500 C 01/20/17 87.5 6.20 6.30
GILD 170120C00090000 C 01/20/17 90.0 5.10 5.25
GILD 170120C00092500 C 01/20/17 92.5 4.20 4.30
GILD 170120C00095000 C 01/20/17 95.0 3.40 3.55
GILD 170120C00097500 C 01/20/17 97.5 2.77 2.85
GILD 170120C00100000 C 01/20/17 100.0 2.24 2.32
GILD 170120C00105000 C 01/20/17 105.0 1.40 1.58
GILD 170120C00110000 C 01/20/17 110.0 0.87 0.92
GILD 170120C00115000 C 01/20/17 115.0 0.53 0.58
GILD 170120C00120000 C 01/20/17 120.0 0.32 0.37
GILD 170120C00125000 C 01/20/17 125.0 0.20 0.24
GILD 170120C00130000 C 01/20/17 130.0 0.12 0.16
GILD 170120C00135000 C 01/20/17 135.0 0.07 0.16
GILD 170120C00140000 C 01/20/17 140.0 0.04 0.13
GILD 170120C00145000 C 01/20/17 145.0 0.02 0.10
GILD 170120C00150000 C 01/20/17 150.0 0.03 0.04
GILD 170120C00155000 C 01/20/17 155.0 0.00 0.06
GILD 170120C00160000 C 01/20/17 160.0 0.00 0.05
GILD 170120C00165000 C 01/20/17 165.0 0.00 0.06
GILD 170120C00170000 C 01/20/17 170.0 0.00 0.06
GILD 170120C00175000 C 01/20/17 175.0 0.00 0.06
GILD 170120C00180000 C 01/20/17 180.0 0.01 0.06
GILD 170120P00042500 P 01/20/17 42.5 0.38 0.42
GILD 170120P00045000 P 01/20/17 45.0 0.44 0.48
GILD 170120P00047500 P 01/20/17 47.5 0.51 0.55
GILD 170120P00050000 P 01/20/17 50.0 0.60 0.63
GILD 170120P00055000 P 01/20/17 55.0 0.83 0.86
GILD 170120P00060000 P 01/20/17 60.0 1.18 1.22
GILD 170120P00065000 P 01/20/17 65.0 1.72 1.76
GILD 170120P00070000 P 01/20/17 70.0 2.50 2.56
GILD 170120P00075000 P 01/20/17 75.0 3.65 3.75
GILD 170120P00077500 P 01/20/17 77.5 4.40 4.50
GILD 170120P00080000 P 01/20/17 80.0 5.25 5.35
GILD 170120P00082500 P 01/20/17 82.5 6.25 6.35
GILD 170120P00085000 P 01/20/17 85.0 7.40 7.50
GILD 170120P00087500 P 01/20/17 87.5 8.65 8.80
GILD 170120P00090000 P 01/20/17 90.0 10.10 10.25
GILD 170120P00092500 P 01/20/17 92.5 11.65 11.85
GILD 170120P00095000 P 01/20/17 95.0 13.35 13.55
GILD 170120P00097500 P 01/20/17 97.5 15.20 15.35
GILD 170120P00100000 P 01/20/17 100.0 17.15 17.35
GILD 170120P00105000 P 01/20/17 105.0 21.30 21.80
GILD 170120P00110000 P 01/20/17 110.0 25.75 26.25
GILD 170120P00115000 P 01/20/17 115.0 29.95 31.35
GILD 170120P00120000 P 01/20/17 120.0 34.75 36.35
GILD 170120P00125000 P 01/20/17 125.0 39.35 41.20
GILD 170120P00130000 P 01/20/17 130.0 43.30 47.15
GILD 170120P00135000 P 01/20/17 135.0 48.20 52.10
GILD 170120P00140000 P 01/20/17 140.0 53.00 57.15
GILD 170120P00145000 P 01/20/17 145.0 58.00 62.05
GILD 170120P00150000 P 01/20/17 150.0 63.00 67.00
GILD 170120P00155000 P 01/20/17 155.0 67.80 71.95
GILD 170120P00160000 P 01/20/17 160.0 72.80 76.95
GILD 170120P00165000 P 01/20/17 165.0 77.80 80.35
GILD 170120P00170000 P 01/20/17 170.0 82.75 86.40
GILD 170120P00175000 P 01/20/17 175.0 87.80 91.85
GILD 170120P00180000 P 01/20/17 180.0 92.70 96.85
GILD 180119C00042500 C 01/19/18 42.5 41.05 45.60
GILD 180119C00045000 C 01/19/18 45.0 38.75 43.20
GILD 180119C00047500 C 01/19/18 47.5 36.65 40.60
GILD 180119C00050000 C 01/19/18 50.0 35.20 37.70
GILD 180119C00055000 C 01/19/18 55.0 30.80 33.35
GILD 180119C00060000 C 01/19/18 60.0 26.70 29.25
GILD 180119C00065000 C 01/19/18 65.0 23.95 24.60
GILD 180119C00070000 C 01/19/18 70.0 20.45 20.85
GILD 180119C00075000 C 01/19/18 75.0 17.15 17.60
GILD 180119C00077500 C 01/19/18 77.5 15.85 16.10
GILD 180119C00080000 C 01/19/18 80.0 14.40 14.80
GILD 180119C00082500 C 01/19/18 82.5 13.10 13.45
GILD 180119C00085000 C 01/19/18 85.0 11.90 12.20
GILD 180119C00087500 C 01/19/18 87.5 10.75 11.10
GILD 180119C00090000 C 01/19/18 90.0 9.70 9.95
GILD 180119C00092500 C 01/19/18 92.5 8.65 9.00
GILD 180119C00095000 C 01/19/18 95.0 7.80 8.10
GILD 180119C00097500 C 01/19/18 97.5 7.00 7.30
GILD 180119C00100000 C 01/19/18 100.0 6.15 6.55
GILD 180119C00105000 C 01/19/18 105.0 4.90 5.20
GILD 180119C00110000 C 01/19/18 110.0 3.85 4.10
GILD 180119C00115000 C 01/19/18 115.0 3.00 3.20
GILD 180119C00120000 C 01/19/18 120.0 2.40 2.50
GILD 180119C00125000 C 01/19/18 125.0 1.88 1.96
GILD 180119C00130000 C 01/19/18 130.0 1.37 1.55
GILD 180119C00135000 C 01/19/18 135.0 1.05 1.21
GILD 180119C00140000 C 01/19/18 140.0 0.78 0.97
GILD 180119C00145000 C 01/19/18 145.0 0.59 0.78
GILD 180119C00150000 C 01/19/18 150.0 0.45 0.64
GILD 180119C00155000 C 01/19/18 155.0 0.33 0.52
GILD 180119C00160000 C 01/19/18 160.0 0.26 0.43
GILD 180119P00042500 P 01/19/18 42.5 1.23 1.38
GILD 180119P00045000 P 01/19/18 45.0 1.47 1.61
GILD 180119P00047500 P 01/19/18 47.5 1.73 1.87
GILD 180119P00050000 P 01/19/18 50.0 2.03 2.14
GILD 180119P00055000 P 01/19/18 55.0 2.71 2.93
GILD 180119P00060000 P 01/19/18 60.0 3.65 3.85
GILD 180119P00065000 P 01/19/18 65.0 4.85 5.05
GILD 180119P00070000 P 01/19/18 70.0 6.30 6.50
GILD 180119P00075000 P 01/19/18 75.0 8.00 8.25
GILD 180119P00077500 P 01/19/18 77.5 9.00 9.25
GILD 180119P00080000 P 01/19/18 80.0 10.10 10.20
GILD 180119P00082500 P 01/19/18 82.5 11.25 11.45
GILD 180119P00085000 P 01/19/18 85.0 12.45 12.70
GILD 180119P00087500 P 01/19/18 87.5 13.80 14.05
GILD 180119P00090000 P 01/19/18 90.0 15.20 15.45
GILD 180119P00092500 P 01/19/18 92.5 16.65 16.95
GILD 180119P00095000 P 01/19/18 95.0 18.25 18.50
GILD 180119P00097500 P 01/19/18 97.5 19.80 20.15
GILD 180119P00100000 P 01/19/18 100.0 21.45 21.85
GILD 180119P00105000 P 01/19/18 105.0 25.25 25.50
GILD 180119P00110000 P 01/19/18 110.0 28.70 29.35
GILD 180119P00115000 P 01/19/18 115.0 32.85 33.40
GILD 180119P00120000 P 01/19/18 120.0 37.25 38.10
GILD 180119P00125000 P 01/19/18 125.0 41.55 42.55
GILD 180119P00130000 P 01/19/18 130.0 46.05 47.00
GILD 180119P00135000 P 01/19/18 135.0 50.50 51.75
GILD 180119P00140000 P 01/19/18 140.0 54.60 57.20
GILD 180119P00145000 P 01/19/18 145.0 58.90 62.80
GILD 180119P00150000 P 01/19/18 150.0 63.50 67.60
GILD 180119P00155000 P 01/19/18 155.0 68.30 72.40
GILD 180119P00160000 P 01/19/18 160.0 73.10 77.20

OPRA data is delayed 15 minutes.