Gilead Sciences Inc $70.00

up +0.72


17/4/2014 08:10 PM  |  NASDAQ : GILD  
Industries : Drugs / Biotechnology
Last Trade: 70.00
Trade Time: Apr 17 08:10 PM Eastern Daylight Time
Change: 0.72 (1.04 %)
Prev Close: 69.28
Open: 69.37
Bid: 69.99
Ask: 70.00
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 15%
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 GILD1419D45 21.18 -2.32 24.85 15.0 25.70 379.0 70.0 46
50.00 GILD1419D50 18.50 0.05 19.65 33.0 20.80 355.0 3.0 5
55.00 GILD1419D55 14.60 1.15 14.45 33.0 16.00 422.0 2.0 1
55.00 GILD1425D55 13.35 0.00 14.40 267.0 15.85 332.0 0.0 0
57.50 GILD1419D57.5 10.80 0.00 11.75 23.0 13.45 135.0 0.0 0
57.50 GILD1425D57.5 10.85 0.00 11.70 101.0 13.40 91.0 0.0 0
60.00 GILD1419D60 10.00 0.97 9.90 15.0 10.70 1529.0 5.0 101
60.00 GILD1425D60 10.17 0.97 9.95 42.0 10.75 308.0 5.0 4
62.50 GILD1419D62.5 8.20 1.10 7.40 15.0 7.75 125.0 21.0 90
62.50 GILD1425D62.5 7.90 0.95 7.55 57.0 8.35 318.0 1.0 121
63.50 GILD1419D63.5 4.65 -0.40 6.40 15.0 7.25 389.0 5.0 30
64.00 GILD1419D64 4.70 0.00 5.90 15.0 6.75 23.0 10.0 27
64.50 GILD1419D64.5 2.64 -1.51 5.40 15.0 6.20 377.0 6.0 25
65.00 GILD1419D65 5.10 1.30 4.85 15.0 5.25 239.0 57.0 407
65.00 GILD1425D65 5.40 0.70 5.40 90.0 5.70 572.0 83.0 370
65.50 GILD1419D65.5 3.58 0.00 4.35 15.0 5.20 1219.0 7.0 1,842
66.00 GILD1419D66 4.20 1.00 3.60 23.0 4.25 93.0 25.0 1,252
66.50 GILD1419D66.5 3.88 1.32 3.05 33.0 3.75 99.0 40.0 1,025
67.00 GILD1419D67 3.05 0.83 3.00 10.0 3.25 115.0 51.0 1,008
67.50 GILD1419D67.5 2.55 0.73 2.32 75.0 2.72 334.0 172.0 1,508
67.50 GILD1425D67.5 3.62 0.59 3.45 187.0 3.75 189.0 121.0 1,219
68.00 GILD1419D68 2.12 0.90 1.93 85.0 2.20 52.0 1203.0 3,219
68.50 GILD1419D68.5 1.60 0.55 1.41 15.0 1.70 39.0 126.0 629
69.00 GILD1419D69 1.15 0.42 0.77 15.0 1.39 1610.0 394.0 2,072
69.00 GILD1425D69 2.68 0.53 2.50 86.0 2.69 58.0 186.0 873
69.50 GILD1419D69.5 0.67 0.18 0.50 3.0 0.89 10.0 127.0 629
70.00 GILD1419D70 0.14 -0.16 0.03 68.0 0.16 311.0 15255.0 15,961
70.00 GILD1425D70 2.05 0.37 1.94 96.0 2.12 43.0 917.0 4,091
70.50 GILD1419D70.5 0.01 -0.17 0.01 25.0 0.05 721.0 1259.0 610
71.00 GILD1419D71 0.02 -0.09 0.01 3.0 0.02 131.0 1215.0 5,694
71.00 GILD1425D71 1.62 0.42 1.49 40.0 1.65 21.0 153.0 858
71.50 GILD1419D71.5 0.06 -0.03 0.01 613.0 0.03 69.0 20.0 331
71.50 GILD1425D71.5 1.36 0.36 1.30 31.0 1.44 18.0 104.0 636
72.00 GILD1419D72 0.02 -0.04 0.01 25.0 0.03 72.0 13.0 378
72.00 GILD1425D72 1.18 0.13 1.10 11.0 1.24 68.0 249.0 661
72.50 GILD1419D72.5 0.01 -0.01 0.01 15.0 0.01 10.0 769.0 8,992
72.50 GILD1425D72.5 1.02 0.26 0.74 10.0 1.06 174.0 197.0 699
73.00 GILD1419D73 0.02 -0.06 0.01 36.0 0.04 66.0 11.0 115
73.00 GILD1425D73 0.85 0.23 0.82 15.0 0.91 133.0 127.0 873
73.50 GILD1419D73.5 0.06 -0.02 0.01 27.0 0.04 62.0 26.0 41
73.50 GILD1425D73.5 0.75 0.23 0.70 9.0 0.79 21.0 107.0 433
74.00 GILD1419D74 0.04 0.00 0.04 3.0 0.04 52.0 3.0 24
74.00 GILD1425D74 0.62 0.20 0.58 55.0 0.67 84.0 513.0 515
74.50 GILD1419D74.5 0.01 -0.05 0.01 10.0 0.04 44.0 1.0 51
74.50 GILD1425D74.5 0.60 0.22 0.49 75.0 0.58 63.0 82.0 495
75.00 GILD1419D75 0.01 0.00 0.01 5.0 0.01 130.0 134.0 9,538
75.00 GILD1425D75 0.45 0.12 0.41 34.0 0.50 29.0 1112.0 4,276
76.00 GILD1419D76 0.09 0.04 0.01 2.0 0.04 33.0 12.0 3,031
76.00 GILD1425D76 0.30 0.05 0.30 5.0 0.35 10.0 104.0 677
77.00 GILD1425D77 0.21 0.00 0.08 10.0 0.27 230.0 17.0 822
77.50 GILD1419D77.5 0.01 -0.01 0.01 2.0 0.01 30.0 80.0 5,059
78.00 GILD1425D78 0.16 0.00 0.06 79.0 0.20 78.0 5.0 593
79.00 GILD1419D79 0.04 0.00 0.00 0.0 0.02 37.0 0.0 0
79.00 GILD1425D79 0.11 0.00 0.07 107.0 0.16 22.0 29.0 312
80.00 GILD1419D80 0.01 0.00 0.01 2.0 0.01 229.0 9.0 9,559
80.00 GILD1425D80 0.08 0.00 0.05 85.0 0.13 25.0 23.0 1,309
81.00 GILD1425D81 0.09 0.07 0.01 179.0 0.13 580.0 2.0 922
82.00 GILD1425D82 0.10 0.09 0.01 290.0 0.14 1344.0 2.0 131
82.50 GILD1419D82.5 0.01 0.00 0.01 35.0 0.01 14.0 1.0 5,526
83.00 GILD1425D83 0.33 0.32 0.01 208.0 0.13 1120.0 10.0 101
84.00 GILD1425D84 0.22 0.21 0.01 10.0 0.10 383.0 19.0 620
85.00 GILD1419D85 0.02 -0.01 0.02 1.0 0.01 17.0 5.0 5,498
85.00 GILD1425D85 0.18 0.08 0.05 50.0 0.10 107.0 25.0 352
86.00 GILD1425D86 0.56 0.43 0.04 486.0 0.14 115.0 2.0 160
87.00 GILD1425D87 0.20 0.07 0.01 334.0 0.12 107.0 583.0 302
87.50 GILD1419D87.5 0.01 0.00 0.01 16.0 0.02 81.0 27.0 6,143
88.00 GILD1425D88 0.35 0.23 0.01 491.0 0.11 66.0 10.0 24
89.00 GILD1425D89 0.40 0.30 0.01 10.0 0.08 66.0 5.0 41
90.00 GILD1419D90 0.01 0.00 0.03 10.0 0.01 9.0 1.0 1,535
90.00 GILD1425D90 0.28 0.20 0.01 326.0 0.07 66.0 7.0 54
91.00 GILD1425D91 0.56 0.50 0.01 10.0 0.06 66.0 2.0 12
92.00 GILD1425D92 0.64 0.58 0.01 32.0 0.04 51.0 3.0 54
92.50 GILD1419D92.5 0.03 0.00 0.02 16.0 0.02 25.0 20.0 463
95.00 GILD1419D95 0.03 0.01 0.03 3.0 0.02 33.0 3.0 2,795
95.00 GILD1425D95 0.17 0.13 0.01 1.0 0.04 51.0 1.0 17
97.50 GILD1419D97.5 0.23 0.00 0.23 11.0 3.60 1.0 0.0 0
100.00 GILD1419D100 0.01 -0.01 0.01 10.0 0.02 4.0 3.0 245
105.00 GILD1419D105 0.02 0.00 0.01 1.0 0.02 37.0 6.0 80
110.00 GILD1419D110 0.05 0.03 0.01 140.0 0.02 47.0 4.0 10

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
45.00 GILD1419P45 0.01 0.00 0.01 5.0 0.01 11.0 5.0 215
50.00 GILD1419P50 0.04 0.03 0.04 10.0 0.01 10.0 10.0 74
55.00 GILD1419P55 0.01 0.00 0.01 10.0 0.01 25.0 10.0 245
55.00 GILD1425P55 0.04 0.01 0.03 4.0 0.04 5.0 7.0 154
57.50 GILD1419P57.5 0.01 0.00 0.00 0.0 0.01 31.0 0.0 0
57.50 GILD1425P57.5 0.27 0.21 0.01 281.0 0.08 46.0 69.0 69
60.00 GILD1419P60 0.01 0.00 0.01 1.0 0.01 25.0 4.0 1,417
60.00 GILD1425P60 0.13 -0.10 0.05 91.0 0.13 18.0 530.0 412
62.50 GILD1419P62.5 0.02 0.00 0.01 4.0 0.01 50.0 34.0 1,712
62.50 GILD1425P62.5 0.17 -0.18 0.16 21.0 0.22 29.0 149.0 1,680
63.50 GILD1419P63.5 0.02 0.00 0.01 2.0 0.01 1.0 29.0 498
64.00 GILD1419P64 0.02 0.00 0.01 1.0 0.01 30.0 30.0 420
64.50 GILD1419P64.5 0.04 0.00 0.01 17.0 0.03 69.0 13.0 491
65.00 GILD1419P65 0.01 -0.01 0.01 2.0 0.01 40.0 52.0 5,114
65.00 GILD1425P65 0.48 -0.21 0.42 267.0 0.66 10.0 1006.0 913
65.50 GILD1419P65.5 0.02 -0.01 0.01 2.0 0.02 25.0 16.0 1,747
66.00 GILD1419P66 0.01 -0.04 0.01 10.0 0.01 10.0 42.0 701
66.50 GILD1419P66.5 0.08 0.00 0.01 4.0 0.03 97.0 21.0 323
67.00 GILD1419P67 0.03 -0.04 0.01 11.0 0.02 66.0 7.0 379
67.50 GILD1419P67.5 0.01 -0.13 0.01 1.0 0.01 16.0 986.0 4,590
67.50 GILD1425P67.5 0.89 -0.44 0.96 87.0 1.08 11.0 530.0 1,236
68.00 GILD1419P68 0.08 -0.12 0.02 15.0 0.04 86.0 19.0 244
68.50 GILD1419P68.5 0.01 -0.29 0.01 1.0 0.03 134.0 113.0 291
69.00 GILD1419P69 0.02 -0.52 0.01 35.0 0.02 11.0 488.0 1,080
69.00 GILD1425P69 1.52 -0.64 1.49 126.0 1.61 11.0 252.0 518
69.50 GILD1419P69.5 0.01 -1.15 0.01 22.0 0.04 301.0 1188.0 703
70.00 GILD1419P70 0.07 -1.06 0.05 44.0 0.13 227.0 7397.0 8,241
70.00 GILD1425P70 1.90 -0.66 1.93 68.0 2.00 2.0 2752.0 1,528
70.50 GILD1419P70.5 0.25 -1.49 0.32 715.0 0.57 36.0 464.0 37
71.00 GILD1419P71 0.52 -1.38 0.78 748.0 1.05 34.0 30.0 53
71.00 GILD1425P71 2.43 -0.43 2.45 212.0 2.62 10.0 826.0 164
71.50 GILD1419P71.5 1.35 -0.90 1.28 600.0 1.74 15.0 20.0 9
71.50 GILD1425P71.5 2.73 -0.52 2.73 341.0 2.92 10.0 5.0 1,732
72.00 GILD1419P72 1.86 -0.87 1.77 733.0 2.18 57.0 30.0 40
72.00 GILD1425P72 4.11 0.00 3.05 228.0 3.25 21.0 1.0 236
72.50 GILD1419P72.5 2.40 -1.20 2.28 443.0 2.67 124.0 1454.0 6,137
72.50 GILD1425P72.5 3.26 -0.91 3.35 208.0 3.55 62.0 24.0 358
73.00 GILD1419P73 2.90 -0.70 2.77 38.0 3.25 40.0 10.0 20
73.00 GILD1425P73 6.80 2.45 3.70 318.0 3.90 10.0 4.0 711
73.50 GILD1419P73.5 6.95 2.80 2.75 665.0 3.85 203.0 35.0 34
73.50 GILD1425P73.5 4.47 -0.28 4.05 92.0 4.35 88.0 10.0 465
74.00 GILD1419P74 4.70 0.00 3.35 38.0 4.35 33.0 0.0 0
74.00 GILD1425P74 6.87 1.67 4.40 255.0 4.70 20.0 10.0 606
74.50 GILD1419P74.5 6.87 1.67 3.80 52.0 4.60 15.0 2.0 2
74.50 GILD1425P74.5 4.90 -0.70 4.90 155.0 5.10 20.0 32.0 955
75.00 GILD1419P75 5.02 -0.88 4.80 211.0 5.20 15.0 363.0 3,878
75.00 GILD1425P75 5.25 -0.75 5.30 62.0 5.50 21.0 22.0 2,838
76.00 GILD1419P76 6.70 0.00 5.20 33.0 6.35 33.0 0.0 0
76.00 GILD1425P76 8.50 1.55 5.70 567.0 6.45 15.0 2.0 339
77.00 GILD1425P77 10.15 2.30 6.55 356.0 7.35 13.0 5.0 349
77.50 GILD1419P77.5 7.42 -1.18 7.20 16.0 7.60 15.0 74.0 1,428
78.00 GILD1425P78 8.30 -0.50 7.45 335.0 8.25 10.0 1.0 556
79.00 GILD1419P79 12.20 2.50 8.30 359.0 9.10 15.0 1.0 8
79.00 GILD1425P79 12.85 3.20 8.40 94.0 9.50 60.0 20.0 299
80.00 GILD1419P80 9.80 -1.20 9.60 593.0 10.20 15.0 76.0 1,962
80.00 GILD1425P80 9.70 -1.05 9.45 89.0 10.15 37.0 4.0 776
81.00 GILD1425P81 10.65 -1.05 10.30 93.0 11.80 338.0 8.0 22
82.00 GILD1425P82 14.40 1.70 11.35 106.0 12.20 29.0 10.0 69
82.50 GILD1419P82.5 12.13 -1.27 12.05 404.0 12.65 15.0 22.0 1,299
83.00 GILD1425P83 9.90 -3.35 12.30 89.0 13.60 342.0 3.0 34
84.00 GILD1425P84 7.20 -7.05 13.30 309.0 14.60 283.0 23.0 27
85.00 GILD1419P85 14.75 -1.25 14.75 88.0 15.45 27.0 2.0 365
85.00 GILD1425P85 15.30 0.00 14.20 312.0 15.60 279.0 0.0 0
86.00 GILD1425P86 10.10 -6.20 15.25 248.0 16.55 21.0 2.0 54
87.00 GILD1425P87 8.60 -8.70 16.20 280.0 17.50 116.0 5.0 5
87.50 GILD1419P87.5 15.14 -3.01 16.75 370.0 17.95 57.0 13.0 82
88.00 GILD1425P88 18.35 0.00 17.20 181.0 18.45 21.0 0.0 0
89.00 GILD1425P89 19.35 0.00 18.20 278.0 19.45 21.0 0.0 0
90.00 GILD1419P90 18.00 -2.45 19.25 345.0 20.15 15.0 15.0 47
90.00 GILD1425P90 20.35 0.00 19.25 268.0 20.45 21.0 0.0 0
91.00 GILD1425P91 21.35 0.00 20.20 277.0 21.40 10.0 0.0 0
92.00 GILD1425P92 22.35 0.00 21.25 154.0 22.70 12.0 0.0 0
92.50 GILD1419P92.5 21.75 -1.20 21.75 233.0 23.15 23.0 2.0 2
95.00 GILD1419P95 25.45 0.00 24.25 284.0 25.35 33.0 0.0 0
95.00 GILD1425P95 25.40 0.00 24.20 161.0 25.65 1.0 0.0 0
97.50 GILD1419P97.5 12.70 0.00 12.70 1.0 14.80 17.0 0.0 0
100.00 GILD1419P100 17.57 -12.88 29.25 350.0 30.20 15.0 2.0 1
105.00 GILD1419P105 35.45 0.00 34.15 336.0 36.50 33.0 0.0 0
110.00 GILD1419P110 40.45 0.00 39.15 33.0 41.50 33.0 0.0 0
Trading Center