$105.12 +2.91 (2.85%) Gilead Sciences Inc - NASDAQ

Oct. 21, 2014 | 02:06 PM
Last Trade: 105.12
Trade Time: Oct 21 02:06 PM Eastern Daylight Time
Change: +2.91 (2.85%)
Prev Close: 102.21
Open: 104.05
Bid: 105.11
Ask: 105.12
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1424J70 30.60 0.00 33.00 84.0 35.50 15.0 0.0 0
70.00 GILD1431J70 30.60 0.00 33.30 82.0 36.10 10.0 0.0 0
72.50 GILD1424J72.5 28.20 0.00 31.00 82.0 33.60 1.0 0.0 0
75.00 GILD1424J75 29.75 4.05 28.45 82.0 30.45 15.0 7.0 7
75.00 GILD1431J75 25.70 0.00 28.25 166.0 30.60 106.0 0.0 0
80.00 GILD1424J80 21.85 1.25 23.45 321.0 25.60 220.0 110.0 205
80.00 GILD1431J80 19.10 -1.65 23.30 276.0 25.60 105.0 10.0 18
82.00 GILD1424J82 18.70 0.00 20.95 83.0 23.65 81.0 0.0 0
83.00 GILD1424J83 14.25 -3.35 19.90 87.0 22.65 81.0 2.0 2
84.00 GILD1424J84 16.55 0.00 18.90 105.0 21.45 15.0 0.0 0
85.00 GILD1424J85 17.70 0.00 17.95 370.0 20.65 179.0 5.0 158
85.00 GILD1431J85 13.30 -2.55 18.35 237.0 20.70 123.0 14.0 14
86.00 GILD1424J86 14.75 0.00 16.90 107.0 19.65 86.0 0.0 0
87.00 GILD1424J87 14.30 0.60 16.00 164.0 18.60 70.0 1.0 1
87.50 GILD1431J87.5 12.85 0.00 16.20 244.0 18.50 159.0 0.0 0
88.00 GILD1424J88 16.50 3.80 15.65 272.0 17.75 66.0 1.0 1
89.00 GILD1424J89 7.15 -4.55 14.35 316.0 16.75 67.0 3.0 3
90.00 GILD1424J90 14.80 2.29 13.40 368.0 15.55 140.0 1.0 69
90.00 GILD1431J90 14.45 2.59 13.85 257.0 15.90 174.0 2.0 51
91.00 GILD1424J91 5.60 -4.00 13.40 135.0 14.60 556.0 4.0 4
91.00 GILD1431J91 12.30 0.00 12.80 391.0 14.85 253.0 2.0 2
92.00 GILD1424J92 4.80 -4.00 11.35 385.0 13.60 144.0 20.0 10
92.00 GILD1431J92 13.00 3.55 11.65 416.0 13.80 226.0 3.0 11
92.50 GILD1424J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 GILD1431J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 GILD1424J93 7.15 -1.20 10.40 337.0 12.65 584.0 30.0 31
93.00 GILD1431J93 9.55 0.00 11.05 387.0 13.00 291.0 0.0 0
94.00 GILD1424J94 6.91 -0.04 9.60 363.0 11.55 140.0 11.0 25
94.00 GILD1431J94 10.50 1.95 10.00 399.0 12.00 239.0 6.0 52
95.00 GILD1424J95 10.00 3.06 9.65 444.0 10.60 542.0 66.0 402
95.00 GILD1431J95 10.20 2.11 10.00 882.0 11.05 1038.0 11.0 124
96.00 GILD1424J96 8.95 2.95 8.40 881.0 9.55 716.0 5.0 253
96.00 GILD1431J96 8.20 0.85 8.55 950.0 10.20 1153.0 1.0 61
97.00 GILD1424J97 8.40 2.91 7.50 816.0 8.60 737.0 8.0 135
97.00 GILD1431J97 6.50 0.00 8.20 996.0 9.05 25.0 3.0 111
98.00 GILD1424J98 6.96 1.86 6.60 883.0 7.60 757.0 102.0 334
98.00 GILD1431J98 7.83 2.45 7.30 888.0 8.40 1197.0 22.0 684
99.00 GILD1424J99 6.40 2.45 5.70 42.0 6.55 2.0 171.0 317
99.00 GILD1431J99 7.03 0.83 6.60 1035.0 7.35 259.0 2.0 75
100.00 GILD1424J100 5.40 2.15 5.25 299.0 5.65 852.0 170.0 851
100.00 GILD1431J100 6.50 2.00 6.25 289.0 6.85 1314.0 216.0 732
101.00 GILD1424J101 4.50 2.05 4.15 27.0 4.65 24.0 69.0 1,022
101.00 GILD1431J101 5.60 1.60 5.65 15.0 6.00 1.0 30.0 343
102.00 GILD1424J102 3.68 1.79 3.45 526.0 3.75 685.0 232.0 679
102.00 GILD1431J102 5.00 1.74 4.85 242.0 5.35 1329.0 124.0 442
103.00 GILD1424J103 2.80 1.40 2.65 694.0 3.10 1344.0 438.0 1,241
103.00 GILD1431J103 4.10 1.30 3.90 1154.0 4.70 1369.0 43.0 250
104.00 GILD1424J104 2.09 1.09 2.10 3.0 2.43 12.0 509.0 1,299
104.00 GILD1431J104 3.75 1.35 3.55 436.0 3.90 354.0 84.0 466
105.00 GILD1424J105 1.64 0.93 1.53 20.0 1.65 26.0 1369.0 1,831
105.00 GILD1431J105 3.19 1.29 3.05 298.0 3.45 797.0 365.0 1,315
106.00 GILD1424J106 1.20 0.77 1.01 357.0 1.12 84.0 3032.0 1,481
106.00 GILD1431J106 2.84 1.30 2.56 273.0 3.05 1363.0 306.0 765
107.00 GILD1424J107 0.72 0.48 0.72 3.0 0.80 27.0 2332.0 1,036
107.00 GILD1431J107 2.20 0.94 1.97 1046.0 2.35 336.0 173.0 818
108.00 GILD1424J108 0.50 0.33 0.39 480.0 0.55 666.0 531.0 681
108.00 GILD1431J108 1.82 0.77 1.72 160.0 2.07 115.0 171.0 1,099
109.00 GILD1424J109 0.33 0.21 0.22 326.0 0.32 99.0 272.0 817
109.00 GILD1431J109 1.31 0.45 1.32 295.0 1.56 117.0 384.0 660
110.00 GILD1424J110 0.20 0.15 0.07 11.0 0.20 531.0 529.0 1,304
110.00 GILD1431J110 1.14 0.39 0.97 1102.0 1.38 97.0 498.0 1,100
111.00 GILD1424J111 0.07 0.02 0.02 229.0 0.14 569.0 4.0 293
111.00 GILD1431J111 1.00 0.49 0.84 714.0 1.12 200.0 36.0 152
112.00 GILD1424J112 0.05 -0.02 0.01 159.0 0.15 563.0 48.0 243
112.00 GILD1431J112 0.80 0.22 0.69 212.0 0.86 168.0 32.0 305
113.00 GILD1424J113 0.06 0.05 0.02 10.0 0.12 555.0 30.0 102
113.00 GILD1431J113 0.40 0.00 0.42 982.0 0.80 624.0 5.0 60
114.00 GILD1424J114 0.10 0.00 0.01 4.0 0.19 56.0 3.0 118
114.00 GILD1431J114 0.40 -0.15 0.34 582.0 0.55 55.0 4.0 74
115.00 GILD1424J115 0.07 0.00 0.01 10.0 0.07 506.0 40.0 384
115.00 GILD1431J115 0.40 0.12 0.30 371.0 0.50 351.0 12.0 416
116.00 GILD1424J116 0.06 0.02 0.01 10.0 0.11 273.0 7.0 91
116.00 GILD1431J116 0.29 -0.06 0.19 531.0 0.46 582.0 5.0 38
117.00 GILD1424J117 0.05 -0.12 0.01 1.0 0.18 365.0 1.0 7
117.00 GILD1431J117 0.28 0.21 0.12 603.0 0.41 500.0 10.0 23
118.00 GILD1424J118 0.08 0.00 0.01 40.0 0.18 556.0 3.0 12
118.00 GILD1431J118 0.15 0.10 0.09 508.0 0.33 450.0 1.0 27
119.00 GILD1424J119 0.10 -0.15 0.03 3.0 0.20 652.0 10.0 40
119.00 GILD1431J119 1.09 1.03 0.05 438.0 0.29 434.0 4.0 77
120.00 GILD1424J120 0.12 0.00 0.01 6.0 0.14 855.0 20.0 126
120.00 GILD1431J120 0.25 0.20 0.03 424.0 0.26 318.0 4.0 209
121.00 GILD1424J121 0.19 -0.03 0.01 64.0 0.20 509.0 3.0 3
121.00 GILD1431J121 0.04 0.00 0.01 451.0 0.23 315.0 0.0 0
122.00 GILD1424J122 0.18 0.00 0.01 53.0 0.16 225.0 0.0 0
122.00 GILD1431J122 0.45 0.42 0.01 307.0 0.23 640.0 2.0 2
123.00 GILD1424J123 0.56 0.42 0.01 52.0 0.13 166.0 50.0 85
123.00 GILD1431J123 0.63 0.61 0.01 28.0 0.22 539.0 11.0 25
124.00 GILD1424J124 0.13 0.00 0.01 40.0 0.09 184.0 20.0 90
124.00 GILD1431J124 0.01 0.00 0.01 20.0 0.22 318.0 0.0 0
125.00 GILD1424J125 0.20 0.09 0.01 40.0 0.08 145.0 10.0 10
125.00 GILD1431J125 0.15 0.14 0.01 86.0 0.21 669.0 13.0 14
126.00 GILD1424J126 0.08 0.00 0.01 40.0 0.06 91.0 0.0 0
126.00 GILD1431J126 0.01 0.00 0.01 33.0 0.21 531.0 0.0 0
127.00 GILD1424J127 0.16 0.10 0.01 51.0 0.05 69.0 1.0 1
127.00 GILD1431J127 0.13 0.12 0.01 35.0 0.21 361.0 4.0 78
130.00 GILD1424J130 0.05 0.00 0.01 31.0 0.05 73.0 0.0 0
130.00 GILD1431J130 0.01 0.00 0.01 43.0 0.22 260.0 0.0 0
135.00 GILD1424J135 0.05 0.00 0.01 1.0 0.05 79.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1424V70 0.02 0.01 0.01 10.0 0.02 4.0 50.0 50
70.00 GILD1431V70 0.01 0.00 0.01 54.0 0.01 100.0 0.0 0
72.50 GILD1424V72.5 0.01 0.00 0.01 21.0 0.05 88.0 0.0 0
75.00 GILD1424V75 0.03 0.00 0.02 3.0 0.03 71.0 3.0 5
75.00 GILD1431V75 0.02 0.00 0.01 34.0 0.01 50.0 0.0 0
80.00 GILD1424V80 0.28 0.27 0.01 26.0 0.05 363.0 2.0 202
80.00 GILD1431V80 0.18 0.00 0.01 20.0 0.14 591.0 1.0 32
82.00 GILD1424V82 0.05 0.00 0.01 25.0 0.05 70.0 1.0 1
83.00 GILD1424V83 0.01 0.00 0.01 25.0 0.05 13.0 0.0 0
84.00 GILD1424V84 0.01 0.00 0.01 24.0 0.08 13.0 0.0 0
85.00 GILD1424V85 0.58 0.57 0.01 142.0 0.10 835.0 5.0 108
85.00 GILD1431V85 0.10 -0.15 0.03 57.0 0.18 435.0 5.0 105
86.00 GILD1424V86 0.01 0.00 0.01 145.0 0.14 195.0 0.0 0
87.00 GILD1424V87 0.05 0.00 0.02 45.0 0.14 191.0 1.0 1
87.50 GILD1431V87.5 0.20 0.00 0.01 175.0 0.24 190.0 10.0 0
88.00 GILD1424V88 0.02 0.00 0.02 169.0 0.14 387.0 0.0 0
89.00 GILD1424V89 0.11 0.08 0.01 10.0 0.03 5.0 110.0 110
90.00 GILD1424V90 0.02 -0.01 0.01 12.0 0.03 37.0 30.0 130
90.00 GILD1431V90 0.19 -0.23 0.13 128.0 0.28 397.0 19.0 1,128
91.00 GILD1424V91 0.11 0.00 0.01 27.0 0.15 885.0 18.0 115
91.00 GILD1431V91 0.56 0.00 0.16 318.0 0.40 1136.0 1.0 27
92.00 GILD1424V92 0.02 -0.06 0.02 1.0 0.07 24.0 10.0 64
92.00 GILD1431V92 0.34 -0.23 0.21 417.0 0.42 899.0 10.0 77
92.50 GILD1424V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 GILD1431V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 GILD1424V93 0.11 0.00 0.01 60.0 0.06 374.0 52.0 228
93.00 GILD1431V93 0.44 -0.32 0.28 385.0 0.45 527.0 1.0 24
94.00 GILD1424V94 0.05 -0.16 0.01 133.0 0.08 471.0 104.0 367
94.00 GILD1431V94 0.47 -0.35 0.36 419.0 0.55 317.0 26.0 1,837
95.00 GILD1424V95 0.05 -0.12 0.02 99.0 0.06 116.0 118.0 800
95.00 GILD1431V95 0.55 -0.34 0.45 218.0 0.66 566.0 34.0 218
96.00 GILD1424V96 0.06 -0.19 0.01 356.0 0.10 201.0 31.0 335
96.00 GILD1431V96 0.76 -0.34 0.55 87.0 0.80 721.0 10.0 84
97.00 GILD1424V97 0.14 -0.19 0.05 287.0 0.12 440.0 197.0 1,112
97.00 GILD1431V97 0.84 -0.42 0.66 24.0 0.81 263.0 12.0 157
98.00 GILD1424V98 0.10 -0.34 0.07 644.0 0.19 207.0 183.0 840
98.00 GILD1431V98 0.86 -0.66 0.72 411.0 0.96 57.0 19.0 854
99.00 GILD1424V99 0.18 -0.47 0.11 576.0 0.20 432.0 231.0 584
99.00 GILD1431V99 1.18 -0.80 0.96 151.0 1.19 371.0 308.0 236
100.00 GILD1424V100 0.22 -0.67 0.16 607.0 0.24 278.0 317.0 1,878
100.00 GILD1431V100 1.41 -0.89 1.21 303.0 1.43 347.0 150.0 1,027
101.00 GILD1424V101 0.39 -0.66 0.26 116.0 0.33 77.0 202.0 310
101.00 GILD1431V101 1.60 -1.03 1.46 454.0 1.71 422.0 7.0 174
102.00 GILD1424V102 0.45 -1.10 0.41 135.0 0.49 193.0 540.0 536
102.00 GILD1431V102 2.00 -1.21 1.74 42.0 2.00 1.0 55.0 321
103.00 GILD1424V103 0.58 -1.45 0.61 254.0 0.72 192.0 928.0 978
103.00 GILD1431V103 3.61 0.00 2.11 453.0 2.51 1255.0 19.0 222
104.00 GILD1424V104 0.93 -2.31 0.92 2.0 1.01 14.0 366.0 939
104.00 GILD1431V104 3.00 -1.15 2.49 333.0 3.05 1456.0 36.0 415
105.00 GILD1424V105 1.53 -1.83 1.32 52.0 1.55 879.0 215.0 461
105.00 GILD1431V105 3.34 -1.21 2.87 714.0 3.50 1542.0 105.0 222
106.00 GILD1424V106 2.12 -1.98 1.84 86.0 2.31 1461.0 14.0 187
106.00 GILD1431V106 3.89 -1.21 3.30 749.0 4.00 1708.0 2.0 95
107.00 GILD1424V107 2.71 -1.94 2.50 438.0 3.20 1392.0 43.0 145
107.00 GILD1431V107 4.71 -1.29 3.80 1154.0 4.70 1590.0 1.0 53
108.00 GILD1424V108 3.70 -3.10 3.05 155.0 4.00 1336.0 2.0 272
108.00 GILD1431V108 6.66 0.00 4.40 1074.0 5.35 1525.0 3.0 129
109.00 GILD1424V109 12.09 6.29 3.80 919.0 4.85 1174.0 1.0 86
109.00 GILD1431V109 5.80 -1.40 5.10 1011.0 6.05 1433.0 2.0 51
110.00 GILD1424V110 5.00 -1.75 4.65 882.0 5.75 1146.0 5.0 163
110.00 GILD1431V110 9.50 2.00 5.80 898.0 6.80 1368.0 10.0 54
111.00 GILD1424V111 6.53 -1.22 5.50 799.0 6.75 1175.0 4.0 141
111.00 GILD1431V111 7.25 -1.15 6.55 863.0 7.60 1126.0 13.0 13
112.00 GILD1424V112 11.44 2.59 6.50 410.0 7.65 715.0 10.0 153
112.00 GILD1431V112 9.80 0.70 7.15 925.0 8.50 1221.0 10.0 10
113.00 GILD1424V113 9.25 -0.50 7.45 156.0 8.70 218.0 11.0 11
113.00 GILD1431V113 12.00 1.55 8.05 844.0 10.05 1245.0 1.0 1
114.00 GILD1424V114 16.97 6.22 8.45 143.0 9.70 194.0 3.0 8
114.00 GILD1431V114 11.00 0.00 8.95 778.0 11.00 1278.0 0.0 0
115.00 GILD1424V115 8.55 -3.20 9.45 142.0 10.70 249.0 60.0 70
115.00 GILD1431V115 11.00 -0.95 9.95 520.0 12.05 1245.0 3.0 5
116.00 GILD1424V116 12.80 0.00 10.50 119.0 11.90 194.0 2.0 10
116.00 GILD1431V116 12.90 0.00 10.70 181.0 12.95 320.0 0.0 0
117.00 GILD1424V117 21.50 7.80 11.45 97.0 12.75 138.0 10.0 10
117.00 GILD1431V117 13.85 0.00 11.70 260.0 13.90 499.0 0.0 0
118.00 GILD1424V118 14.70 0.00 12.45 84.0 13.75 151.0 0.0 0
118.00 GILD1431V118 14.85 0.00 12.55 223.0 14.60 406.0 0.0 0
119.00 GILD1424V119 17.75 1.95 13.15 98.0 14.65 111.0 5.0 5
119.00 GILD1431V119 15.80 0.00 13.55 256.0 15.85 511.0 0.0 0
120.00 GILD1424V120 16.75 0.00 14.25 74.0 15.75 94.0 0.0 0
120.00 GILD1431V120 16.80 0.00 14.55 113.0 16.85 429.0 0.0 0
121.00 GILD1424V121 26.00 8.20 15.00 55.0 16.75 55.0 2.0 1
121.00 GILD1431V121 18.00 0.00 15.55 88.0 17.00 176.0 0.0 0
122.00 GILD1424V122 18.70 0.00 15.55 54.0 19.10 105.0 0.0 0
122.00 GILD1431V122 18.70 -0.10 16.45 95.0 18.60 193.0 9.0 9
123.00 GILD1424V123 19.70 0.00 17.00 55.0 18.75 78.0 0.0 0
123.00 GILD1431V123 19.30 -0.45 17.40 88.0 19.50 186.0 15.0 15
124.00 GILD1424V124 26.95 6.20 18.25 55.0 19.75 74.0 4.0 11
124.00 GILD1431V124 19.65 -1.30 18.40 93.0 20.75 193.0 2.0 2
125.00 GILD1424V125 29.35 7.60 19.00 55.0 20.75 78.0 2.0 1
125.00 GILD1431V125 21.95 0.00 19.35 98.0 21.75 223.0 0.0 0
126.00 GILD1424V126 30.20 7.50 20.00 55.0 21.75 55.0 2.0 0
126.00 GILD1431V126 30.40 7.45 20.45 135.0 22.50 252.0 8.0 8
127.00 GILD1424V127 23.10 0.00 21.00 55.0 22.75 55.0 0.0 0
127.00 GILD1431V127 23.75 0.00 21.40 143.0 23.80 233.0 0.0 0
130.00 GILD1424V130 26.50 0.00 24.00 55.0 25.75 55.0 0.0 0
130.00 GILD1431V130 34.35 7.60 24.35 159.0 26.70 284.0 6.0 6
135.00 GILD1424V135 32.48 0.00 29.00 55.0 30.75 78.0 6.0 6