Gilead Sciences Inc $103.96

up +1.69


22/8/2014 04:00 PM  |  NASDAQ : GILD  
Industries : Drugs / Biotechnology
Last Trade: 103.96
Trade Time: Aug 22 04:00 PM Eastern Daylight Time
Change: 1.69 (1.65 %)
Prev Close: 102.27
Open: 103.02
Bid: 103.96
Ask: 103.97
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite
Get Trend Analysis Icon Get GILD Trend Analysis - it has outperformed the S&P 500 by 54%
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1422H70 31.00 0.00 32.35 15.0 35.65 25.0 0.0 0
71.00 GILD1422H71 21.80 -8.20 31.35 15.0 34.65 25.0 10.0 10
72.00 GILD1422H72 18.34 -10.66 30.35 15.0 33.65 20.0 5.0 5
73.00 GILD1422H73 28.00 0.00 29.35 15.0 32.65 25.0 0.0 0
73.00 GILD1429H73 27.65 0.00 29.95 26.0 32.25 20.0 0.0 0
73.50 GILD1422H73.5 27.50 0.00 28.85 15.0 32.15 25.0 0.0 0
74.00 GILD1422H74 27.00 0.00 28.35 15.0 31.65 25.0 0.0 0
74.00 GILD1429H74 26.65 0.00 29.65 15.0 31.35 20.0 0.0 0
74.50 GILD1422H74.5 26.50 0.00 27.85 65.0 31.10 1.0 0.0 0
74.50 GILD1429H74.5 26.15 0.00 29.15 15.0 30.85 20.0 0.0 0
75.00 GILD1422H75 26.00 0.00 27.35 15.0 30.65 20.0 0.0 0
75.00 GILD1429H75 25.65 0.00 28.65 15.0 30.35 20.0 0.0 0
76.00 GILD1422H76 25.00 0.00 26.35 65.0 29.60 1.0 0.0 0
76.00 GILD1429H76 24.65 0.00 27.65 15.0 29.25 20.0 0.0 0
77.00 GILD1422H77 24.00 0.00 25.40 15.0 28.40 34.0 0.0 0
77.00 GILD1429H77 23.60 0.00 26.65 15.0 28.30 20.0 0.0 0
78.00 GILD1422H78 23.00 0.00 23.80 11.0 27.40 34.0 0.0 0
78.00 GILD1429H78 22.70 0.00 24.95 26.0 27.30 20.0 0.0 0
79.00 GILD1422H79 22.60 0.00 23.40 65.0 26.40 79.0 1.0 7
79.00 GILD1429H79 20.55 -1.15 24.60 15.0 26.30 20.0 40.0 30
80.00 GILD1422H80 17.73 -3.32 22.35 15.0 25.35 34.0 1.0 20
80.00 GILD1429H80 22.90 1.40 23.60 403.0 25.25 301.0 150.0 153
81.00 GILD1422H81 13.20 -6.85 20.50 30.0 24.40 34.0 5.0 5
81.00 GILD1429H81 7.40 -12.30 22.65 15.0 24.40 29.0 21.0 21
82.00 GILD1422H82 19.20 0.15 20.40 15.0 23.40 34.0 1.0 1
82.00 GILD1429H82 22.30 3.50 21.75 20.0 23.00 20.0 1.0 37
83.00 GILD1422H83 20.90 2.00 19.20 16.0 22.45 34.0 5.0 19
83.00 GILD1429H83 6.05 -11.65 20.60 15.0 22.30 20.0 15.0 15
84.00 GILD1422H84 20.25 2.05 19.45 349.0 21.25 638.0 20.0 55
84.00 GILD1429H84 16.65 0.00 19.60 15.0 21.30 20.0 0.0 0
85.00 GILD1422H85 18.08 2.08 17.35 65.0 19.20 15.0 4.0 44
85.00 GILD1429H85 19.52 3.87 18.75 20.0 19.40 20.0 5.0 64
86.00 GILD1422H86 13.50 -1.45 16.85 499.0 19.40 609.0 1.0 124
86.00 GILD1429H86 18.09 3.49 17.40 1.0 18.60 20.0 1.0 3
87.00 GILD1422H87 13.50 -0.45 15.95 105.0 17.20 15.0 1.0 400
87.00 GILD1429H87 12.76 -0.84 16.60 38.0 17.75 105.0 5.0 34
88.00 GILD1422H88 14.50 0.60 14.90 16.0 16.15 182.0 5.0 373
88.00 GILD1429H88 16.53 4.03 15.75 51.0 16.75 47.0 1.0 74
89.00 GILD1422H89 15.83 3.42 14.60 1.0 15.20 30.0 5.0 69
89.00 GILD1429H89 11.84 0.24 14.55 60.0 15.75 63.0 59.0 149
90.00 GILD1422H90 14.00 2.00 13.85 157.0 14.55 75.0 13.0 433
90.00 GILD1429H90 13.62 1.37 13.85 55.0 14.75 320.0 5.0 234
91.00 GILD1422H91 13.00 3.05 12.75 155.0 14.25 618.0 4.0 324
91.00 GILD1429H91 13.37 2.02 12.40 73.0 13.75 328.0 4.0 777
92.00 GILD1422H92 12.60 3.10 11.75 157.0 13.25 569.0 62.0 149
92.00 GILD1429H92 10.39 0.00 11.40 88.0 13.30 384.0 131.0 426
93.00 GILD1422H93 11.03 2.03 10.85 62.0 11.20 426.0 30.0 890
93.00 GILD1429H93 11.40 2.90 10.60 90.0 11.70 308.0 6.0 577
94.00 GILD1422H94 10.04 2.34 9.85 60.0 10.15 163.0 57.0 2,034
94.00 GILD1429H94 11.30 3.10 9.85 60.0 10.35 82.0 4.0 229
95.00 GILD1422H95 9.03 1.91 8.85 83.0 9.15 164.0 208.0 2,653
95.00 GILD1429H95 9.40 2.60 8.85 442.0 9.35 86.0 49.0 1,024
96.00 GILD1422H96 8.05 1.94 7.85 20.0 8.15 136.0 164.0 1,050
96.00 GILD1429H96 8.42 2.20 7.90 451.0 8.35 83.0 95.0 1,287
97.00 GILD1422H97 7.00 1.80 6.85 59.0 7.15 90.0 103.0 1,247
97.00 GILD1429H97 7.26 1.86 6.90 67.0 7.35 55.0 6.0 778
98.00 GILD1422H98 6.10 2.10 5.80 87.0 6.15 15.0 160.0 588
98.00 GILD1429H98 6.22 1.82 6.00 676.0 6.35 421.0 74.0 703
99.00 GILD1422H99 5.40 2.15 4.85 16.0 5.20 179.0 34.0 543
99.00 GILD1429H99 5.30 1.70 5.05 695.0 5.40 26.0 190.0 398
100.00 GILD1422H100 4.05 1.76 3.90 125.0 4.10 128.0 540.0 2,277
100.00 GILD1429H100 4.30 1.52 4.25 205.0 4.50 263.0 331.0 790
101.00 GILD1422H101 3.20 1.82 2.88 95.0 3.10 169.0 1870.0 2,074
101.00 GILD1429H101 3.59 1.49 3.40 460.0 3.60 238.0 397.0 1,685
102.00 GILD1422H102 2.06 1.37 1.77 61.0 2.13 15.0 1620.0 2,045
102.00 GILD1429H102 2.75 1.28 2.68 35.0 2.83 349.0 1434.0 1,520
103.00 GILD1422H103 0.98 0.73 0.85 168.0 1.08 87.0 3223.0 2,280
103.00 GILD1429H103 2.09 1.04 2.01 28.0 2.15 253.0 1362.0 1,410
104.00 GILD1422H104 0.02 -0.06 0.02 9.0 0.08 198.0 5887.0 1,089
104.00 GILD1429H104 1.50 0.85 1.45 134.0 1.53 112.0 1607.0 523
105.00 GILD1422H105 0.01 -0.02 0.01 50.0 0.01 38.0 5577.0 900
105.00 GILD1429H105 1.05 0.62 1.02 23.0 1.09 3.0 5424.0 797
106.00 GILD1422H106 0.03 -0.02 0.01 6.0 0.06 579.0 67.0 22
106.00 GILD1429H106 0.72 0.48 0.68 31.0 0.74 31.0 994.0 102
107.00 GILD1422H107 0.05 0.00 0.01 42.0 0.07 421.0 56.0 56
108.00 GILD1422H108 0.10 0.00 0.00 0.0 0.08 490.0 0.0 0
109.00 GILD1422H109 0.05 0.00 0.00 0.0 0.09 476.0 0.0 0
110.00 GILD1422H110 0.07 0.03 0.01 17.0 0.09 479.0 5.0 8
110.00 GILD1429H110 0.17 -0.03 0.12 15.0 0.15 20.0 459.0 5
111.00 GILD1422H111 0.06 0.02 0.00 0.0 0.02 52.0 200.0 200
115.00 GILD1422H115 0.03 0.01 0.01 1.0 0.02 140.0 1.0 1
115.00 GILD1429H115 0.04 -0.08 0.01 42.0 0.13 382.0 10.0 10
120.00 GILD1422H120 0.02 0.00 0.01 1.0 0.02 138.0 0.0 0
120.00 GILD1429H120 0.04 -0.02 0.01 1.0 0.07 94.0 10.0 0
125.00 GILD1422H125 0.02 0.00 0.01 1.0 0.02 117.0 0.0 0
125.00 GILD1429H125 0.04 0.00 0.01 1.0 0.05 99.0 0.0 0
130.00 GILD1422H130 0.02 0.00 0.01 1.0 0.02 170.0 0.0 0
130.00 GILD1429H130 0.04 0.00 0.01 1.0 0.04 96.0 0.0 0
135.00 GILD1422H135 0.02 0.00 0.01 1.0 0.02 152.0 0.0 0
135.00 GILD1429H135 0.04 0.00 0.01 1.0 0.02 48.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1422T70 0.02 0.00 0.01 336.0 0.02 130.0 0.0 0
71.00 GILD1422T71 0.02 0.00 0.01 331.0 0.02 133.0 0.0 0
72.00 GILD1422T72 0.02 0.00 0.01 38.0 0.02 131.0 0.0 0
73.00 GILD1422T73 0.02 0.00 0.01 3.0 0.02 139.0 2.0 2
73.00 GILD1429T73 0.01 -0.01 0.02 435.0 0.02 33.0 1.0 10
73.50 GILD1422T73.5 0.02 0.00 0.00 0.0 0.02 142.0 0.0 0
74.00 GILD1422T74 0.02 0.00 0.01 10.0 0.02 144.0 0.0 0
74.00 GILD1429T74 0.14 0.12 0.02 381.0 0.02 23.0 3.0 43
74.50 GILD1422T74.5 0.02 0.00 0.01 254.0 0.02 144.0 0.0 0
74.50 GILD1429T74.5 0.02 0.00 0.02 779.0 0.02 33.0 0.0 0
75.00 GILD1422T75 0.05 0.03 0.01 295.0 0.02 157.0 5.0 10
75.00 GILD1429T75 0.10 0.08 0.02 765.0 0.02 33.0 4.0 23
76.00 GILD1422T76 0.37 0.35 0.01 317.0 0.02 159.0 7.0 8
76.00 GILD1429T76 0.99 0.97 0.01 443.0 0.02 36.0 11.0 11
77.00 GILD1422T77 0.09 0.07 0.02 369.0 0.02 158.0 2.0 15
77.00 GILD1429T77 0.72 0.70 0.01 472.0 0.02 38.0 1.0 1
78.00 GILD1422T78 0.52 0.50 0.01 446.0 0.02 152.0 2.0 3
78.00 GILD1429T78 0.06 0.04 0.01 418.0 0.02 38.0 2.0 4
79.00 GILD1422T79 0.76 0.74 0.02 636.0 0.02 142.0 1.0 1
79.00 GILD1429T79 0.07 0.05 0.01 10.0 0.02 38.0 10.0 44
80.00 GILD1422T80 0.01 -0.01 0.01 108.0 0.02 179.0 3.0 122
80.00 GILD1429T80 0.10 0.08 0.02 193.0 0.02 26.0 4.0 83
81.00 GILD1422T81 0.02 0.00 0.01 283.0 0.02 106.0 1.0 117
81.00 GILD1429T81 0.56 0.53 0.01 10.0 0.02 38.0 10.0 61
82.00 GILD1422T82 0.02 0.00 0.01 779.0 0.02 40.0 6.0 58
82.00 GILD1429T82 0.02 -0.02 0.01 397.0 0.02 36.0 4.0 164
83.00 GILD1422T83 0.11 0.09 0.02 513.0 0.02 33.0 6.0 13
83.00 GILD1429T83 0.03 0.00 0.02 435.0 0.02 4.0 9.0 200
84.00 GILD1422T84 0.15 0.13 0.05 334.0 0.02 31.0 2.0 62
84.00 GILD1429T84 0.05 0.00 0.03 5.0 0.02 4.0 12.0 1,998
85.00 GILD1422T85 0.01 -0.01 0.02 38.0 0.02 4.0 10.0 588
85.00 GILD1429T85 0.02 -0.03 0.01 400.0 0.02 27.0 4.0 166
86.00 GILD1422T86 0.01 -0.01 0.01 2.0 0.02 4.0 2.0 329
86.00 GILD1429T86 0.01 0.00 0.01 1.0 0.04 103.0 1.0 158
87.00 GILD1422T87 0.04 0.02 0.05 9.0 0.02 35.0 5.0 286
87.00 GILD1429T87 0.07 -0.07 0.01 31.0 0.07 108.0 60.0 189
88.00 GILD1422T88 0.01 -0.01 0.05 6.0 0.02 45.0 18.0 110
88.00 GILD1429T88 0.02 0.00 0.02 5.0 0.10 150.0 5.0 190
89.00 GILD1422T89 0.02 0.00 0.03 6.0 0.02 4.0 1.0 471
89.00 GILD1429T89 0.04 -0.07 0.04 1.0 0.07 119.0 5.0 304
90.00 GILD1422T90 0.01 -0.01 0.01 10.0 0.02 24.0 10.0 425
90.00 GILD1429T90 0.07 0.06 0.01 5.0 0.05 65.0 92.0 303
91.00 GILD1422T91 0.04 0.00 0.01 10.0 0.02 40.0 10.0 377
91.00 GILD1429T91 0.08 -0.09 0.01 31.0 0.17 422.0 25.0 119
92.00 GILD1422T92 0.02 -0.02 0.05 1.0 0.02 31.0 7.0 250
92.00 GILD1429T92 0.07 0.00 0.01 10.0 0.14 416.0 10.0 152
93.00 GILD1422T93 0.03 0.00 0.02 4.0 0.02 103.0 1.0 1,836
93.00 GILD1429T93 0.13 0.12 0.01 10.0 0.14 558.0 38.0 184
94.00 GILD1422T94 0.01 -0.01 0.01 40.0 0.02 130.0 23.0 854
94.00 GILD1429T94 0.14 0.12 0.02 52.0 0.15 554.0 1.0 155
95.00 GILD1422T95 0.01 0.00 0.01 6.0 0.09 252.0 6.0 1,268
95.00 GILD1429T95 0.06 -0.06 0.02 10.0 0.08 455.0 11.0 803
96.00 GILD1422T96 0.03 -0.07 0.01 1.0 0.02 168.0 22.0 658
96.00 GILD1429T96 0.11 -0.05 0.02 417.0 0.09 40.0 20.0 2,486
97.00 GILD1422T97 0.01 -0.02 0.01 4.0 0.02 46.0 4.0 1,074
97.00 GILD1429T97 0.08 -0.10 0.07 518.0 0.13 31.0 400.0 690
98.00 GILD1422T98 0.02 0.00 0.01 2.0 0.02 82.0 40.0 1,286
98.00 GILD1429T98 0.15 -0.09 0.10 573.0 0.17 20.0 113.0 1,394
99.00 GILD1422T99 0.01 -0.01 0.01 10.0 0.01 67.0 98.0 1,420
99.00 GILD1429T99 0.24 -0.19 0.18 23.0 0.24 23.0 295.0 594
100.00 GILD1422T100 0.01 -0.04 0.01 30.0 0.01 31.0 107.0 1,635
100.00 GILD1429T100 0.32 -0.23 0.30 283.0 0.35 35.0 862.0 1,110
101.00 GILD1422T101 0.01 -0.14 0.01 1.0 0.02 74.0 894.0 2,125
101.00 GILD1429T101 0.48 -0.37 0.46 3.0 0.51 35.0 468.0 423
102.00 GILD1422T102 0.02 -0.41 0.03 15.0 0.02 37.0 1329.0 406
102.00 GILD1429T102 0.69 -0.59 0.68 23.0 0.75 23.0 741.0 242
103.00 GILD1422T103 0.01 -1.02 0.01 1.0 0.03 428.0 1683.0 33
103.00 GILD1429T103 1.02 -0.81 1.02 32.0 1.09 24.0 463.0 115
104.00 GILD1422T104 0.05 -1.97 0.01 11.0 0.10 36.0 3114.0 68
104.00 GILD1429T104 1.41 -1.50 1.46 20.0 1.56 151.0 829.0 1
105.00 GILD1422T105 1.00 -1.90 0.85 864.0 1.20 782.0 515.0 41
105.00 GILD1429T105 1.94 -1.21 2.00 172.0 2.10 38.0 366.0 80
106.00 GILD1422T106 1.40 -2.20 0.88 59.0 2.21 65.0 70.0 0
106.00 GILD1429T106 2.26 -1.69 2.60 156.0 2.81 261.0 32.0 30
107.00 GILD1422T107 2.82 -1.83 1.82 199.0 3.30 53.0 7.0 7
108.00 GILD1422T108 5.65 0.00 2.76 35.0 4.30 294.0 0.0 0
109.00 GILD1422T109 6.60 0.00 3.75 220.0 5.25 310.0 0.0 0
110.00 GILD1422T110 7.65 0.00 4.75 35.0 6.25 43.0 0.0 0
110.00 GILD1429T110 6.02 -1.53 5.90 427.0 6.30 59.0 30.0 0
111.00 GILD1422T111 8.65 0.00 5.75 35.0 7.25 43.0 0.0 0
115.00 GILD1422T115 12.65 0.00 9.75 27.0 11.25 43.0 0.0 0
115.00 GILD1429T115 12.50 0.00 9.75 267.0 11.40 204.0 0.0 0
120.00 GILD1422T120 17.55 0.00 13.55 20.0 17.30 34.0 0.0 0
120.00 GILD1429T120 17.55 0.00 14.35 20.0 16.65 1.0 0.0 0
125.00 GILD1422T125 22.55 0.00 19.35 11.0 22.35 34.0 0.0 0
125.00 GILD1429T125 22.55 0.00 19.35 16.0 21.60 20.0 0.0 0
130.00 GILD1422T130 27.55 0.00 24.25 11.0 27.30 34.0 0.0 0
130.00 GILD1429T130 27.55 0.00 24.45 6.0 26.60 6.0 0.0 0
135.00 GILD1422T135 32.55 0.00 29.35 11.0 32.35 34.0 0.0 0
135.00 GILD1429T135 32.55 0.00 29.10 1.0 31.60 6.0 0.0 0
Trading Center