$100.58 -0.01 (-0.01%) Gilead Sciences Inc - NASDAQ

Nov. 21, 2014 | 04:00 PM
Last Trade: 100.58
Trade Time: Nov 21 04:00 PM Eastern Daylight Time
Change: -0.01 (-0.01%)
Prev Close: 100.59
Open: 102.21
Bid: 100.52
Ask: 100.53
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1428K70 39.72 10.87 28.80 1.0 32.10 1.0 7.0 7
75.00 GILD1428K75 23.85 0.00 23.95 1.0 27.10 1.0 0.0 0
80.00 GILD1428K80 20.55 0.45 18.95 10.0 22.25 10.0 3.0 3
84.00 GILD1428K84 16.05 0.00 14.90 22.0 17.40 60.0 0.0 0
85.00 GILD1428K85 16.95 1.75 13.90 43.0 16.45 48.0 15.0 15
86.00 GILD1428K86 12.95 0.00 12.90 11.0 15.10 49.0 0.0 0
87.00 GILD1428K87 13.10 0.00 12.15 1.0 14.60 49.0 0.0 0
87.50 GILD1428K87.5 11.40 0.00 12.30 32.0 14.95 65.0 0.0 0
88.00 GILD1428K88 12.25 0.00 11.80 31.0 13.60 54.0 0.0 0
89.00 GILD1428K89 11.25 0.00 10.85 32.0 12.60 62.0 0.0 0
90.00 GILD1428K90 11.50 -0.70 10.00 38.0 11.15 50.0 2.0 95
91.00 GILD1428K91 18.30 9.20 8.70 31.0 10.15 52.0 1.0 1
92.00 GILD1428K92 11.45 3.20 7.80 32.0 9.25 54.0 1.0 1
93.00 GILD1428K93 7.30 0.00 7.00 84.0 8.25 193.0 0.0 0
94.00 GILD1428K94 6.82 0.37 6.45 436.0 7.30 533.0 15.0 17
95.00 GILD1428K95 5.90 -1.75 5.55 280.0 6.30 541.0 35.0 98
96.00 GILD1428K96 15.95 11.15 4.60 518.0 5.40 568.0 1.0 5
97.00 GILD1428K97 4.50 0.00 3.80 524.0 4.35 546.0 6.0 15
98.00 GILD1428K98 3.60 0.15 3.00 320.0 3.50 633.0 1.0 32
99.00 GILD1428K99 2.45 -0.68 2.24 416.0 2.70 516.0 19.0 48
100.00 GILD1428K100 1.77 -0.48 1.72 107.0 1.88 154.0 296.0 784
101.00 GILD1428K101 1.30 -0.37 1.23 66.0 1.35 17.0 301.0 145
102.00 GILD1428K102 0.90 -0.39 0.78 1.0 0.95 536.0 498.0 908
103.00 GILD1428K103 0.60 -0.25 0.57 41.0 0.65 11.0 790.0 950
104.00 GILD1428K104 0.42 -0.20 0.37 41.0 0.44 124.0 537.0 1,671
105.00 GILD1428K105 0.30 -0.21 0.25 30.0 0.29 1.0 525.0 1,533
106.00 GILD1428K106 0.21 -0.13 0.18 30.0 0.22 395.0 221.0 610
107.00 GILD1428K107 0.12 -0.13 0.10 93.0 0.17 397.0 162.0 587
108.00 GILD1428K108 0.10 -0.10 0.07 66.0 0.22 31.0 91.0 701
109.00 GILD1428K109 0.12 -0.08 0.03 73.0 0.11 341.0 6.0 224
110.00 GILD1428K110 0.07 -0.05 0.05 100.0 0.07 179.0 81.0 2,142
111.00 GILD1428K111 0.10 0.00 0.05 180.0 0.14 563.0 270.0 549
112.00 GILD1428K112 0.05 0.00 0.02 266.0 0.15 573.0 2.0 216
113.00 GILD1428K113 0.05 0.00 0.02 68.0 0.50 514.0 7.0 132
114.00 GILD1428K114 0.04 0.01 0.04 1.0 0.50 499.0 1.0 74
115.00 GILD1428K115 0.22 0.17 0.01 74.0 0.29 327.0 7.0 684
116.00 GILD1428K116 0.71 0.25 0.01 101.0 0.45 506.0 13.0 62
117.00 GILD1428K117 0.50 0.12 0.01 15.0 0.43 523.0 4.0 69
118.00 GILD1428K118 0.70 0.69 0.01 1.0 0.36 520.0 2.0 216
119.00 GILD1428K119 0.60 0.31 0.01 15.0 0.29 476.0 5.0 16
120.00 GILD1428K120 0.19 0.04 0.01 10.0 0.07 164.0 3.0 326
121.00 GILD1428K121 0.45 0.26 0.01 10.0 0.21 486.0 3.0 15
122.00 GILD1428K122 1.69 1.50 0.01 10.0 0.16 188.0 1.0 1
123.00 GILD1428K123 0.13 -0.03 0.01 10.0 0.14 197.0 2.0 18
124.00 GILD1428K124 0.28 0.16 0.02 67.0 0.11 197.0 7.0 18
125.00 GILD1428K125 1.15 1.05 0.01 100.0 0.09 161.0 13.0 44
126.00 GILD1428K126 1.00 0.92 0.01 66.0 0.06 150.0 10.0 17
130.00 GILD1428K130 0.35 0.29 0.02 38.0 0.05 118.0 1.0 30
135.00 GILD1428K135 0.23 0.18 0.01 39.0 0.05 137.0 1.0 1
140.00 GILD1428K140 0.11 0.06 0.01 134.0 0.05 119.0 1.0 1
145.00 GILD1428K145 0.05 0.00 0.01 15.0 0.02 4.0 0.0 0
150.00 GILD1428K150 0.02 0.00 0.01 15.0 0.02 4.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1428W70 0.05 0.00 0.01 15.0 0.05 93.0 100.0 0
75.00 GILD1428W75 0.02 -0.05 0.01 17.0 0.01 33.0 85.0 1,918
80.00 GILD1428W80 0.03 0.00 0.01 1.0 0.01 37.0 3.0 966
84.00 GILD1428W84 0.25 0.00 0.01 10.0 0.23 466.0 0.0 0
85.00 GILD1428W85 0.17 -0.01 0.01 1.0 0.17 158.0 10.0 13
86.00 GILD1428W86 0.44 0.00 0.01 15.0 0.50 439.0 0.0 0
87.00 GILD1428W87 0.11 0.00 0.01 15.0 0.50 274.0 0.0 0
87.50 GILD1428W87.5 0.20 0.05 0.02 11.0 0.05 1.0 2.0 251
88.00 GILD1428W88 0.06 -0.58 0.01 15.0 0.10 151.0 1.0 0
89.00 GILD1428W89 0.06 -0.58 0.03 11.0 0.07 1.0 3.0 5
90.00 GILD1428W90 0.14 0.00 0.05 129.0 0.10 1.0 21.0 157
91.00 GILD1428W91 0.36 0.15 0.05 339.0 0.12 373.0 10.0 12
92.00 GILD1428W92 0.07 0.05 0.04 191.0 0.10 1.0 12.0 20
93.00 GILD1428W93 0.10 0.06 0.10 3.0 0.14 358.0 78.0 48
94.00 GILD1428W94 0.17 -0.07 0.11 117.0 0.19 446.0 93.0 97
95.00 GILD1428W95 0.23 -0.12 0.18 37.0 0.25 387.0 395.0 439
96.00 GILD1428W96 0.30 -0.24 0.26 44.0 0.33 66.0 533.0 192
97.00 GILD1428W97 0.40 -0.30 0.40 128.0 0.48 340.0 265.0 170
98.00 GILD1428W98 0.60 -0.27 0.58 21.0 0.68 306.0 195.0 236
99.00 GILD1428W99 0.85 -0.35 0.85 36.0 0.94 200.0 778.0 4,156
100.00 GILD1428W100 1.31 -0.29 1.21 117.0 1.31 60.0 1376.0 580
101.00 GILD1428W101 1.78 -0.34 1.69 2.0 1.80 1.0 290.0 4,369
102.00 GILD1428W102 2.39 -0.26 2.24 3.0 2.51 440.0 772.0 398
103.00 GILD1428W103 3.03 -0.52 2.87 573.0 3.20 447.0 253.0 405
104.00 GILD1428W104 3.89 -0.26 3.65 680.0 4.00 404.0 149.0 214
105.00 GILD1428W105 4.80 -0.20 4.50 486.0 4.95 433.0 199.0 303
106.00 GILD1428W106 5.70 -0.10 5.45 74.0 5.85 40.0 10.0 263
107.00 GILD1428W107 6.56 0.64 6.40 551.0 6.85 737.0 40.0 252
108.00 GILD1428W108 7.53 0.58 7.25 576.0 7.80 731.0 19.0 68
109.00 GILD1428W109 8.24 -0.13 7.80 577.0 8.80 716.0 12.0 121
110.00 GILD1428W110 7.95 0.27 8.85 31.0 10.35 1.0 2.0 142
111.00 GILD1428W111 10.41 2.01 10.10 276.0 10.85 330.0 15.0 24
112.00 GILD1428W112 11.33 2.03 11.10 32.0 12.15 45.0 5.0 127
113.00 GILD1428W113 12.20 0.00 12.10 32.0 13.30 1.0 8.0 20
114.00 GILD1428W114 10.14 -1.21 12.85 32.0 14.35 2.0 41.0 44
115.00 GILD1428W115 12.38 0.00 13.55 11.0 14.95 11.0 5.0 22
116.00 GILD1428W116 4.50 -8.80 13.80 11.0 16.45 20.0 28.0 26
117.00 GILD1428W117 5.30 -9.05 14.80 11.0 17.40 20.0 16.0 85
118.00 GILD1428W118 15.35 0.00 15.75 1.0 18.80 1.0 0.0 0
119.00 GILD1428W119 7.60 -8.65 16.85 22.0 20.10 22.0 1.0 1
120.00 GILD1428W120 17.42 0.12 17.60 26.0 20.15 23.0 1.0 1
121.00 GILD1428W121 18.30 0.00 18.50 1.0 21.30 1.0 0.0 0
122.00 GILD1428W122 10.45 -8.90 19.45 1.0 23.10 1.0 15.0 15
123.00 GILD1428W123 20.30 0.00 20.45 1.0 23.60 1.0 0.0 0
124.00 GILD1428W124 27.15 5.85 21.70 1.0 24.85 1.0 3.0 3
125.00 GILD1428W125 22.25 0.00 22.45 10.0 26.05 1.0 3.0 3
126.00 GILD1428W126 23.30 0.00 23.45 1.0 27.10 1.0 0.0 0
130.00 GILD1428W130 27.80 0.00 27.45 1.0 31.10 1.0 0.0 0
135.00 GILD1428W135 32.75 0.00 32.40 10.0 36.10 1.0 0.0 0
140.00 GILD1428W140 32.10 -5.20 37.50 1.0 41.10 1.0 18.0 6
145.00 GILD1428W145 42.30 0.00 42.45 1.0 46.10 1.0 0.0 0
150.00 GILD1428W150 47.30 0.00 47.40 10.0 51.25 1.0 0.0 0