Gilead Sciences Inc $91.55

down 0.00


31/7/2014 04:00 PM  |  NASDAQ : GILD  
Industries : Drugs / Biotechnology
Last Trade: 91.55
Trade Time: Jul 31 04:00 PM Eastern Daylight Time
Change: 0.00 (0.00 %)
Prev Close: 91.55
Open: 93.00
Bid: 89.54
Ask: 89.90
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 35%
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GILD1416H40 41.55 -9.55 51.10 318.0 52.55 348.0 1.0 20
45.00 GILD1416H45 36.85 -9.25 46.10 330.0 47.55 332.0 5.0 10
50.00 GILD1416H50 37.70 -3.45 41.15 272.0 42.60 352.0 1.0 57
55.00 GILD1416H55 37.75 1.65 36.10 317.0 37.75 380.0 2.0 34
57.50 GILD1416H57.5 22.30 -11.30 33.60 317.0 35.30 415.0 3.0 13
60.00 GILD1416H60 33.87 2.77 31.10 342.0 32.85 354.0 3.0 289
62.50 GILD1416H62.5 23.90 -4.70 28.60 520.0 30.35 561.0 1.0 183
65.00 GILD1401H65 26.10 0.00 26.10 277.0 27.55 293.0 0.0 0
65.00 GILD1416H65 25.00 -1.10 26.10 534.0 27.85 560.0 15.0 537
67.50 GILD1416H67.5 26.30 2.35 23.95 159.0 25.40 550.0 1.0 603
70.00 GILD1401H70 21.15 0.00 21.15 227.0 22.55 272.0 0.0 0
70.00 GILD1408H70 21.00 0.00 21.00 20.0 22.80 206.0 0.0 0
70.00 GILD1416H70 21.90 0.00 21.45 681.0 22.00 386.0 17.0 3,389
70.00 GILD1422H70 21.05 0.00 21.05 306.0 23.10 215.0 0.0 0
70.50 GILD1401H70.5 20.60 0.00 20.60 180.0 22.05 183.0 0.0 0
71.00 GILD1401H71 20.15 0.00 20.15 227.0 21.55 272.0 0.0 0
71.00 GILD1408H71 20.15 0.00 20.15 166.0 21.80 204.0 0.0 0
71.00 GILD1422H71 20.05 0.00 20.05 308.0 22.15 215.0 0.0 0
71.50 GILD1401H71.5 19.65 0.00 19.65 227.0 21.05 273.0 0.0 0
71.50 GILD1408H71.5 19.65 0.00 19.65 166.0 21.30 204.0 0.0 0
72.00 GILD1401H72 19.20 0.00 19.20 148.0 20.55 178.0 0.0 0
72.00 GILD1408H72 19.15 0.00 19.15 166.0 20.80 204.0 0.0 0
72.00 GILD1422H72 18.34 -0.71 19.05 295.0 21.15 215.0 5.0 5
72.50 GILD1401H72.5 18.70 0.00 18.70 149.0 19.85 173.0 0.0 0
72.50 GILD1408H72.5 18.65 0.00 18.65 180.0 20.30 204.0 0.0 0
72.50 GILD1416H72.5 19.65 0.00 19.00 33.0 20.10 550.0 3.0 2,193
73.00 GILD1401H73 18.20 0.00 18.20 148.0 19.55 193.0 0.0 0
73.00 GILD1408H73 18.15 0.00 18.15 173.0 19.80 201.0 0.0 0
73.00 GILD1422H73 18.10 0.00 18.10 232.0 20.00 215.0 0.0 0
73.00 GILD1429H73 18.15 0.00 18.15 149.0 20.40 165.0 0.0 0
73.50 GILD1401H73.5 6.86 -10.79 17.65 225.0 19.05 320.0 1.0 1
73.50 GILD1408H73.5 17.65 0.00 17.65 155.0 19.30 204.0 0.0 0
74.00 GILD1401H74 17.20 0.00 17.20 148.0 18.55 193.0 0.0 0
74.00 GILD1408H74 17.15 0.00 17.15 165.0 18.80 201.0 0.0 0
74.00 GILD1416H74 17.15 0.00 17.15 522.0 19.00 598.0 0.0 0
74.00 GILD1422H74 17.10 0.00 17.10 261.0 19.25 273.0 0.0 0
74.00 GILD1429H74 17.15 0.00 17.15 157.0 19.50 167.0 0.0 0
74.50 GILD1401H74.5 16.65 0.00 16.65 227.0 18.10 323.0 0.0 0
74.50 GILD1408H74.5 16.65 0.00 16.65 152.0 18.30 201.0 0.0 0
74.50 GILD1416H74.5 16.65 0.00 16.65 525.0 18.55 604.0 0.0 0
74.50 GILD1422H74.5 16.60 0.00 16.60 262.0 18.80 259.0 0.0 0
74.50 GILD1429H74.5 16.65 0.00 16.65 126.0 19.00 130.0 0.0 0
75.00 GILD1401H75 17.15 1.05 16.10 172.0 17.15 111.0 3.0 3
75.00 GILD1408H75 16.15 0.00 16.15 161.0 17.85 227.0 0.0 0
75.00 GILD1416H75 17.90 0.00 16.25 432.0 17.00 208.0 3.0 4,546
75.00 GILD1422H75 16.10 0.00 16.10 263.0 18.30 270.0 0.0 0
75.00 GILD1429H75 16.15 0.00 16.15 126.0 18.50 126.0 0.0 0
76.00 GILD1401H76 10.50 -4.60 15.10 275.0 16.15 202.0 1.0 1
76.00 GILD1408H76 11.45 -3.70 15.15 178.0 16.85 227.0 50.0 50
76.00 GILD1416H76 16.49 1.29 15.20 503.0 17.10 603.0 2.0 2
76.00 GILD1422H76 15.10 0.00 15.10 282.0 17.35 237.0 0.0 0
76.00 GILD1429H76 15.15 0.00 15.15 126.0 17.55 126.0 0.0 0
77.00 GILD1401H77 9.55 -4.65 14.20 152.0 15.15 71.0 36.0 36
77.00 GILD1408H77 15.30 1.10 14.20 439.0 15.90 545.0 1.0 2
77.00 GILD1422H77 14.20 0.00 14.20 192.0 16.40 292.0 0.0 0
77.00 GILD1429H77 14.25 0.00 14.25 126.0 16.60 130.0 0.0 0
77.50 GILD1416H77.5 14.45 0.00 13.80 449.0 14.65 400.0 6.0 2,446
78.00 GILD1401H78 11.45 -1.70 13.15 248.0 14.15 212.0 13.0 16
78.00 GILD1408H78 9.60 -3.55 13.15 491.0 14.95 557.0 7.0 22
78.00 GILD1422H78 13.20 0.00 13.20 238.0 15.45 293.0 0.0 0
78.00 GILD1429H78 13.30 0.00 13.30 155.0 15.65 190.0 0.0 0
79.00 GILD1401H79 14.90 2.70 12.20 212.0 13.55 309.0 1.0 19
79.00 GILD1408H79 14.93 2.83 12.10 519.0 13.95 546.0 1.0 21
79.00 GILD1416H79 14.14 1.94 12.20 528.0 14.10 609.0 1.0 1
79.00 GILD1422H79 12.80 0.00 12.35 166.0 13.25 159.0 1.0 7
79.00 GILD1429H79 12.25 0.00 12.25 145.0 14.65 176.0 10.0 10
80.00 GILD1401H80 11.00 -0.20 11.20 213.0 12.55 309.0 1.0 84
80.00 GILD1408H80 12.50 1.35 11.15 499.0 13.00 559.0 16.0 68
80.00 GILD1416H80 11.76 0.00 11.30 1056.0 12.10 656.0 244.0 6,714
80.00 GILD1422H80 9.86 -1.39 11.25 242.0 13.55 322.0 1.0 16
80.00 GILD1429H80 9.95 -1.35 11.30 185.0 13.65 226.0 1.0 1
81.00 GILD1401H81 11.27 1.12 10.15 247.0 11.15 225.0 2.0 34
81.00 GILD1408H81 10.10 0.00 10.10 533.0 11.30 378.0 0.0 0
81.00 GILD1416H81 10.85 0.00 10.25 514.0 11.30 383.0 3.0 50
81.00 GILD1422H81 10.30 0.00 10.30 256.0 12.60 332.0 0.0 0
81.00 GILD1429H81 7.40 -3.00 10.40 199.0 12.70 249.0 21.0 21
82.00 GILD1401H82 11.93 2.73 9.20 610.0 10.10 681.0 1.0 171
82.00 GILD1408H82 9.90 0.00 9.25 449.0 10.15 272.0 4.0 58
82.00 GILD1422H82 10.80 1.55 9.25 320.0 11.60 346.0 6.0 12
82.00 GILD1429H82 8.35 -1.05 9.40 213.0 11.75 242.0 1.0 38
82.50 GILD1416H82.5 8.85 0.00 8.85 1065.0 9.60 590.0 128.0 7,431
83.00 GILD1401H83 9.40 0.00 8.20 749.0 9.15 685.0 1.0 131
83.00 GILD1408H83 8.00 -0.15 8.15 507.0 10.15 540.0 1.0 34
83.00 GILD1422H83 8.65 0.00 8.55 153.0 9.30 132.0 4.0 9
83.00 GILD1429H83 6.05 -2.50 8.55 704.0 10.80 751.0 15.0 15
84.00 GILD1401H84 7.85 0.00 7.20 1100.0 8.10 1075.0 1.0 188
84.00 GILD1408H84 9.80 2.65 7.15 536.0 9.20 480.0 101.0 276
84.00 GILD1416H84 7.50 -0.10 7.60 387.0 8.10 59.0 20.0 15
84.00 GILD1422H84 9.27 1.72 7.55 631.0 9.70 937.0 41.0 46
84.00 GILD1429H84 7.70 0.00 7.70 714.0 9.85 751.0 0.0 0
85.00 GILD1401H85 7.00 0.00 6.20 1091.0 7.15 1069.0 30.0 2,300
85.00 GILD1408H85 8.80 2.60 6.20 549.0 8.25 476.0 310.0 394
85.00 GILD1416H85 6.90 0.00 6.85 433.0 7.00 36.0 212.0 10,641
85.00 GILD1422H85 5.85 -0.95 6.80 625.0 8.00 777.0 8.0 66
85.00 GILD1429H85 9.33 2.28 7.05 559.0 8.15 677.0 2.0 60
86.00 GILD1401H86 5.65 0.00 5.25 1088.0 5.95 915.0 35.0 262
86.00 GILD1408H86 7.82 2.52 5.30 550.0 6.25 254.0 5.0 65
86.00 GILD1416H86 6.15 0.00 5.65 900.0 6.35 686.0 3.0 134
86.00 GILD1422H86 7.50 1.65 5.85 1039.0 6.80 845.0 5.0 142
86.00 GILD1429H86 7.47 1.42 6.05 766.0 8.00 856.0 10.0 6
87.00 GILD1401H87 5.07 0.69 4.25 1073.0 5.00 901.0 23.0 453
87.00 GILD1408H87 4.60 0.00 4.50 1136.0 5.25 828.0 5.0 133
87.00 GILD1422H87 5.75 0.65 5.10 1117.0 5.85 1013.0 5.0 437
87.00 GILD1429H87 4.57 -0.73 5.30 913.0 7.00 827.0 1.0 37
87.50 GILD1416H87.5 4.65 0.00 4.55 1302.0 4.90 312.0 335.0 22,137
88.00 GILD1401H88 4.50 -0.27 3.25 1065.0 4.55 1149.0 26.0 454
88.00 GILD1408H88 4.04 0.00 3.90 512.0 4.20 448.0 10.0 394
88.00 GILD1422H88 4.85 0.00 4.65 101.0 5.30 649.0 1.0 506
88.00 GILD1429H88 5.30 0.65 4.65 735.0 5.80 888.0 5.0 55
89.00 GILD1401H89 2.79 0.00 2.59 32.0 2.91 410.0 41.0 877
89.00 GILD1408H89 3.10 0.00 2.93 5.0 3.35 142.0 105.0 195
89.00 GILD1416H89 3.50 0.00 3.60 902.0 3.75 464.0 325.0 517
89.00 GILD1422H89 5.52 1.87 3.65 866.0 4.60 907.0 3.0 120
89.00 GILD1429H89 4.90 0.00 4.05 1004.0 4.85 893.0 52.0 90
90.00 GILD1401H90 1.80 0.00 1.62 794.0 1.91 482.0 205.0 3,865
90.00 GILD1408H90 2.55 0.00 2.36 577.0 2.57 48.0 190.0 384
90.00 GILD1416H90 3.00 0.00 2.93 5.0 3.05 65.0 1096.0 20,101
90.00 GILD1422H90 3.20 -0.29 3.30 72.0 3.55 811.0 26.0 218
90.00 GILD1429H90 3.59 0.00 3.45 846.0 4.00 483.0 100.0 231
91.00 GILD1401H91 1.01 0.00 0.91 10.0 1.07 324.0 949.0 2,068
91.00 GILD1408H91 1.94 0.00 1.74 87.0 1.97 613.0 253.0 304
91.00 GILD1416H91 2.45 0.00 2.32 594.0 2.44 36.0 260.0 2,371
91.00 GILD1422H91 2.95 0.00 2.71 420.0 2.92 324.0 30.0 560
91.00 GILD1429H91 3.05 0.00 3.10 134.0 3.35 566.0 670.0 573
92.00 GILD1401H92 0.43 0.00 0.38 268.0 0.47 10.0 3317.0 2,469
92.00 GILD1408H92 1.35 0.00 1.29 177.0 1.41 68.0 650.0 720
92.00 GILD1422H92 2.41 0.00 2.24 35.0 2.37 72.0 75.0 122
92.00 GILD1429H92 2.70 0.00 2.59 72.0 2.78 549.0 87.0 307
92.50 GILD1416H92.5 1.66 0.00 1.61 58.0 1.69 47.0 2301.0 9,807
93.00 GILD1401H93 0.15 0.00 0.11 176.0 0.16 60.0 1766.0 2,212
93.00 GILD1408H93 0.97 0.00 0.89 11.0 0.96 22.0 636.0 1,018
93.00 GILD1422H93 1.90 0.00 1.72 650.0 1.90 34.0 85.0 161
93.00 GILD1429H93 2.16 0.00 2.01 670.0 2.38 389.0 211.0 653
94.00 GILD1401H94 0.03 0.00 0.03 10.0 0.05 98.0 1101.0 1,843
94.00 GILD1408H94 0.63 0.00 0.59 38.0 0.65 10.0 915.0 1,929
94.00 GILD1416H94 1.08 0.00 1.05 203.0 1.12 10.0 1178.0 1,500
94.00 GILD1422H94 1.43 0.00 1.42 19.0 1.51 32.0 77.0 124
94.00 GILD1429H94 1.85 0.00 1.67 663.0 1.97 404.0 51.0 114
95.00 GILD1401H95 0.02 0.00 0.01 2.0 0.02 44.0 754.0 3,915
95.00 GILD1408H95 0.36 0.00 0.37 175.0 0.46 326.0 315.0 1,131
95.00 GILD1416H95 0.84 0.00 0.76 11.0 0.84 390.0 2582.0 18,151
95.00 GILD1422H95 1.15 0.00 1.09 212.0 1.22 597.0 79.0 543
95.00 GILD1429H95 1.47 0.00 1.35 635.0 1.63 557.0 18.0 192
96.00 GILD1401H96 0.03 0.00 0.03 5.0 0.04 71.0 16.0 1,017
96.00 GILD1408H96 0.26 0.00 0.22 591.0 0.29 100.0 89.0 300
96.00 GILD1416H96 0.50 0.00 0.40 10.0 0.62 209.0 525.0 1,694
96.00 GILD1422H96 1.36 0.61 0.75 664.0 0.93 64.0 1.0 50
96.00 GILD1429H96 1.77 0.54 0.99 706.0 1.38 645.0 1.0 40
97.00 GILD1401H97 0.05 0.00 0.03 92.0 0.05 736.0 42.0 312
97.00 GILD1408H97 0.16 0.00 0.13 256.0 0.19 436.0 167.0 233
97.00 GILD1422H97 0.65 0.00 0.63 106.0 0.72 67.0 25.0 171
97.00 GILD1429H97 0.91 0.00 0.87 465.0 1.07 364.0 22.0 36
97.50 GILD1416H97.5 0.36 0.00 0.33 219.0 0.38 33.0 133.0 1,975
98.00 GILD1401H98 0.05 0.01 0.05 4.0 0.04 72.0 4.0 10
98.00 GILD1422H98 0.50 0.00 0.34 660.0 0.61 795.0 2.0 21
98.00 GILD1429H98 1.12 0.51 0.61 634.0 0.96 613.0 9.0 21
99.00 GILD1401H99 0.01 -0.03 0.01 67.0 0.04 72.0 4.0 4
99.00 GILD1416H99 0.20 0.00 0.16 1123.0 0.24 266.0 46.0 119
99.00 GILD1422H99 0.95 0.71 0.24 597.0 0.52 533.0 4.0 4
99.00 GILD1429H99 0.50 0.00 0.50 594.0 0.84 609.0 119.0 182
100.00 GILD1401H100 0.01 -0.03 0.01 1.0 0.04 75.0 16.0 542
100.00 GILD1408H100 0.10 0.07 0.03 82.0 0.14 571.0 41.0 172
100.00 GILD1416H100 0.12 0.00 0.11 659.0 0.17 102.0 327.0 5,792
100.00 GILD1422H100 0.34 0.00 0.23 510.0 0.39 706.0 101.0 323
100.00 GILD1429H100 0.60 0.00 0.31 577.0 0.66 545.0 3.0 27
101.00 GILD1401H101 0.04 0.00 0.01 21.0 0.04 80.0 0.0 0
101.00 GILD1416H101 0.57 0.49 0.08 470.0 0.13 158.0 1.0 17
101.00 GILD1422H101 0.30 0.18 0.12 518.0 0.32 343.0 4.0 44
101.00 GILD1429H101 0.49 0.25 0.24 540.0 0.51 535.0 11.0 11
102.00 GILD1401H102 0.04 0.00 0.02 1.0 0.04 75.0 0.0 0
102.00 GILD1416H102 0.07 0.00 0.05 493.0 0.09 20.0 34.0 149
102.00 GILD1422H102 0.22 0.00 0.08 523.0 0.27 548.0 1.0 3
102.00 GILD1429H102 0.17 0.00 0.17 529.0 0.44 299.0 0.0 0
103.00 GILD1401H103 0.04 0.00 0.02 1.0 0.04 87.0 0.0 0
103.00 GILD1422H103 0.08 0.00 0.08 532.0 0.25 775.0 0.0 0
103.00 GILD1429H103 0.13 0.00 0.13 528.0 0.38 519.0 0.0 0
104.00 GILD1401H104 0.04 0.00 0.02 1.0 0.04 94.0 0.0 0
104.00 GILD1429H104 0.48 0.35 0.13 343.0 0.32 484.0 10.0 10
105.00 GILD1401H105 0.18 0.16 0.01 1.0 0.02 55.0 11.0 18
105.00 GILD1408H105 0.01 0.00 0.01 20.0 0.11 465.0 0.0 0
105.00 GILD1416H105 0.10 0.07 0.01 482.0 0.08 443.0 10.0 1,613
105.00 GILD1422H105 0.04 0.00 0.04 193.0 0.22 653.0 0.0 0
105.00 GILD1429H105 0.36 0.27 0.09 338.0 0.26 509.0 6.0 6
106.00 GILD1401H106 0.04 0.00 0.01 1.0 0.04 113.0 0.0 0
106.00 GILD1429H106 0.07 0.00 0.07 194.0 0.22 400.0 1.0 1
110.00 GILD1401H110 0.04 0.00 0.01 1.0 0.04 62.0 0.0 0
110.00 GILD1408H110 0.01 0.00 0.01 1.0 0.06 69.0 0.0 0
110.00 GILD1416H110 0.05 0.04 0.01 20.0 0.08 181.0 1.0 2,092
110.00 GILD1422H110 0.01 0.00 0.01 17.0 0.20 640.0 0.0 0
110.00 GILD1429H110 0.02 0.00 0.02 144.0 0.24 501.0 0.0 0
115.00 GILD1401H115 0.04 0.00 0.01 1.0 0.04 54.0 0.0 0
115.00 GILD1408H115 0.04 0.00 0.01 1.0 0.04 57.0 0.0 0
115.00 GILD1416H115 0.01 0.00 0.01 10.0 0.04 79.0 36.0 324
115.00 GILD1422H115 0.03 0.02 0.01 1.0 0.11 196.0 1.0 1
115.00 GILD1429H115 0.01 0.00 0.01 42.0 0.19 332.0 0.0 0
120.00 GILD1401H120 0.04 0.00 0.00 0.0 0.04 60.0 0.0 0
120.00 GILD1408H120 0.02 -0.02 0.01 1.0 0.04 63.0 12.0 12
120.00 GILD1416H120 0.02 -0.02 0.02 1.0 0.04 105.0 1.0 130
120.00 GILD1422H120 0.01 0.00 0.01 1.0 0.07 82.0 0.0 0
120.00 GILD1429H120 0.01 0.00 0.01 1.0 0.13 172.0 0.0 0
125.00 GILD1401H125 0.04 0.00 0.00 0.0 0.04 52.0 0.0 0
125.00 GILD1408H125 0.04 0.00 0.01 1.0 0.04 64.0 0.0 0
125.00 GILD1416H125 0.01 -0.03 0.01 1.0 0.04 84.0 5.0 83
125.00 GILD1422H125 0.05 0.00 0.01 1.0 0.05 47.0 0.0 0
125.00 GILD1429H125 0.01 0.00 0.01 1.0 0.08 82.0 0.0 0
130.00 GILD1401H130 0.04 0.00 0.00 0.0 0.04 47.0 0.0 0
130.00 GILD1408H130 0.04 0.00 0.00 0.0 0.04 65.0 0.0 0
130.00 GILD1416H130 0.04 0.00 0.01 1.0 0.04 64.0 0.0 0
130.00 GILD1422H130 0.05 0.00 0.01 1.0 0.05 48.0 0.0 0
130.00 GILD1429H130 0.06 0.00 0.01 1.0 0.06 46.0 0.0 0
135.00 GILD1401H135 0.04 0.00 0.00 0.0 0.04 51.0 0.0 0
135.00 GILD1408H135 0.04 0.00 0.00 0.0 0.04 59.0 0.0 0
135.00 GILD1416H135 0.04 0.00 0.00 0.0 0.04 73.0 0.0 0
135.00 GILD1422H135 0.04 0.00 0.01 1.0 0.04 42.0 0.0 0
135.00 GILD1429H135 0.05 0.00 0.01 1.0 0.05 46.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
40.00 GILD1416T40 0.02 0.00 0.01 36.0 0.02 21.0 1.0 54
45.00 GILD1416T45 0.03 0.01 0.01 26.0 0.02 21.0 10.0 130
50.00 GILD1416T50 0.02 0.00 0.01 50.0 0.02 21.0 8.0 3,557
55.00 GILD1416T55 0.01 -0.02 0.01 5.0 0.03 21.0 19.0 4,187
57.50 GILD1416T57.5 0.02 -0.01 0.02 5.0 0.03 21.0 1.0 356
60.00 GILD1416T60 0.02 -0.01 0.02 3.0 0.03 21.0 7.0 2,989
62.50 GILD1416T62.5 0.06 0.03 0.02 22.0 0.03 21.0 23.0 1,275
65.00 GILD1401T65 0.02 0.00 0.00 0.0 0.02 56.0 0.0 0
65.00 GILD1416T65 0.03 0.00 0.03 3.0 0.03 17.0 43.0 5,087
67.50 GILD1416T67.5 0.03 0.00 0.03 1.0 0.04 21.0 26.0 1,360
70.00 GILD1401T70 0.02 0.00 0.01 87.0 0.02 55.0 0.0 0
70.00 GILD1408T70 0.12 0.10 0.03 31.0 0.02 26.0 25.0 25
70.00 GILD1416T70 0.03 0.00 0.03 15.0 0.14 5.0 40.0 4,482
70.00 GILD1422T70 0.09 0.00 0.01 336.0 0.09 66.0 0.0 0
70.50 GILD1401T70.5 0.55 0.53 0.01 20.0 0.02 55.0 5.0 5
71.00 GILD1401T71 0.55 0.53 0.01 41.0 0.02 54.0 10.0 25
71.00 GILD1408T71 0.02 0.00 0.01 1.0 0.02 4.0 0.0 0
71.00 GILD1422T71 0.12 0.00 0.01 331.0 0.12 456.0 0.0 0
71.50 GILD1401T71.5 0.02 0.00 0.01 41.0 0.02 55.0 0.0 0
71.50 GILD1408T71.5 0.02 0.00 0.01 43.0 0.02 4.0 0.0 0
72.00 GILD1401T72 0.65 0.63 0.02 41.0 0.02 54.0 2.0 3
72.00 GILD1408T72 0.02 0.00 0.01 43.0 0.02 4.0 0.0 0
72.00 GILD1422T72 0.14 0.00 0.01 38.0 0.14 566.0 0.0 0
72.50 GILD1401T72.5 0.85 0.83 0.02 54.0 0.02 56.0 5.0 5
72.50 GILD1408T72.5 0.45 0.43 0.01 22.0 0.02 4.0 1.0 1
72.50 GILD1416T72.5 0.03 -0.01 0.02 500.0 0.07 33.0 111.0 9,241
73.00 GILD1401T73 0.05 0.03 0.05 5.0 0.02 55.0 5.0 5
73.00 GILD1408T73 0.04 0.00 0.01 53.0 0.04 46.0 0.0 0
73.00 GILD1422T73 0.50 0.34 0.01 179.0 0.16 536.0 1.0 1
73.00 GILD1429T73 0.01 0.00 0.01 171.0 0.25 343.0 10.0 10
73.50 GILD1401T73.5 0.12 0.10 0.01 114.0 0.02 56.0 25.0 27
73.50 GILD1408T73.5 0.01 -0.03 0.01 1.0 0.04 56.0 1.0 1
74.00 GILD1401T74 0.25 0.23 0.01 57.0 0.02 54.0 5.0 20
74.00 GILD1408T74 0.10 0.06 0.01 198.0 0.04 50.0 5.0 18
74.00 GILD1416T74 0.19 0.12 0.01 50.0 0.07 234.0 4.0 8
74.00 GILD1422T74 0.19 0.00 0.01 10.0 0.19 658.0 0.0 0
74.00 GILD1429T74 0.14 0.12 0.02 185.0 0.25 308.0 3.0 43
74.50 GILD1401T74.5 1.31 1.29 0.01 249.0 0.02 56.0 2.0 2
74.50 GILD1408T74.5 0.04 0.00 0.01 168.0 0.04 46.0 0.0 0
74.50 GILD1416T74.5 0.16 0.09 0.01 87.0 0.07 149.0 28.0 28
74.50 GILD1422T74.5 0.01 0.00 0.01 171.0 0.21 693.0 0.0 0
74.50 GILD1429T74.5 0.01 0.00 0.01 186.0 0.25 587.0 0.0 0
75.00 GILD1401T75 0.02 0.00 0.02 88.0 0.02 87.0 1.0 85
75.00 GILD1408T75 0.75 0.71 0.01 51.0 0.04 35.0 1.0 1
75.00 GILD1416T75 0.07 0.00 0.05 29.0 0.07 115.0 226.0 6,240
75.00 GILD1422T75 0.05 0.04 0.01 236.0 0.23 427.0 5.0 10
75.00 GILD1429T75 0.06 0.04 0.02 189.0 0.14 107.0 4.0 29
76.00 GILD1401T76 0.27 0.25 0.01 1.0 0.02 55.0 4.0 23
76.00 GILD1408T76 0.65 0.60 0.01 412.0 0.05 49.0 1.0 2
76.00 GILD1416T76 0.01 0.00 0.01 116.0 0.09 302.0 40.0 40
76.00 GILD1422T76 0.37 0.36 0.01 375.0 0.20 605.0 7.0 8
76.00 GILD1429T76 0.99 0.97 0.02 204.0 0.19 200.0 11.0 11
77.00 GILD1401T77 0.03 0.01 0.01 73.0 0.02 57.0 1.0 20
77.00 GILD1408T77 0.20 0.18 0.01 384.0 0.02 1.0 7.0 8
77.00 GILD1422T77 0.09 0.07 0.02 382.0 0.19 286.0 2.0 15
77.00 GILD1429T77 0.72 0.69 0.03 185.0 0.22 183.0 1.0 1
77.50 GILD1416T77.5 0.05 0.00 0.03 1.0 0.07 76.0 26.0 5,523
78.00 GILD1401T78 0.05 0.03 0.05 5.0 0.02 56.0 5.0 123
78.00 GILD1408T78 0.58 0.49 0.01 410.0 0.09 149.0 5.0 12
78.00 GILD1422T78 0.52 0.50 0.02 423.0 0.19 242.0 2.0 3
78.00 GILD1429T78 0.50 0.46 0.04 375.0 0.22 185.0 1.0 5
79.00 GILD1401T79 0.07 0.05 0.02 1.0 0.02 54.0 13.0 32
79.00 GILD1408T79 0.51 0.38 0.01 62.0 0.13 415.0 1.0 2
79.00 GILD1416T79 0.13 0.09 0.04 51.0 0.10 168.0 27.0 293
79.00 GILD1422T79 0.76 0.73 0.03 479.0 0.25 392.0 1.0 1
79.00 GILD1429T79 0.25 0.21 0.04 439.0 0.24 183.0 20.0 38
80.00 GILD1401T80 0.02 0.00 0.01 588.0 0.02 21.0 30.0 81
80.00 GILD1408T80 0.02 -0.07 0.01 20.0 0.09 386.0 40.0 73
80.00 GILD1416T80 0.07 -0.02 0.05 184.0 0.11 118.0 41.0 9,782
80.00 GILD1422T80 0.20 0.16 0.04 637.0 0.24 270.0 2.0 155
80.00 GILD1429T80 0.21 0.11 0.10 439.0 0.27 95.0 4.0 83
81.00 GILD1401T81 0.02 -0.01 0.01 7.0 0.03 10.0 4.0 1,030
81.00 GILD1408T81 0.10 0.00 0.01 10.0 0.10 439.0 10.0 48
81.00 GILD1416T81 0.03 -0.04 0.07 272.0 0.13 133.0 85.0 163
81.00 GILD1422T81 0.72 0.66 0.06 475.0 0.25 184.0 14.0 34
81.00 GILD1429T81 0.56 0.43 0.13 360.0 0.34 145.0 10.0 61
82.00 GILD1401T82 0.04 0.02 0.03 93.0 0.02 32.0 103.0 642
82.00 GILD1408T82 0.03 0.00 0.05 1689.0 0.07 137.0 15.0 1,749
82.00 GILD1422T82 0.20 0.11 0.09 525.0 0.28 153.0 2.0 62
82.00 GILD1429T82 0.60 0.43 0.17 429.0 0.42 147.0 14.0 32
82.50 GILD1416T82.5 0.10 0.00 0.10 657.0 0.16 24.0 185.0 2,966
83.00 GILD1401T83 0.01 0.00 0.01 80.0 0.03 54.0 3.0 528
83.00 GILD1408T83 0.05 0.01 0.04 33.0 0.09 254.0 4.0 156
83.00 GILD1422T83 0.30 0.17 0.13 583.0 0.37 163.0 1.0 16
83.00 GILD1429T83 0.52 0.30 0.22 845.0 0.51 27.0 7.0 178
84.00 GILD1401T84 0.03 0.01 0.01 3.0 0.02 53.0 2.0 100
84.00 GILD1408T84 0.03 -0.03 0.06 59.0 0.15 504.0 6.0 102
84.00 GILD1416T84 0.21 0.00 0.19 299.0 0.24 31.0 47.0 1,478
84.00 GILD1422T84 0.26 0.09 0.17 628.0 0.46 233.0 30.0 35
84.00 GILD1429T84 0.44 0.12 0.32 694.0 0.64 67.0 1.0 64
85.00 GILD1401T85 0.01 0.00 0.02 8.0 0.03 61.0 40.0 627
85.00 GILD1408T85 0.07 0.02 0.05 694.0 0.16 31.0 51.0 239
85.00 GILD1416T85 0.30 0.00 0.29 21.0 0.38 21.0 75.0 5,189
85.00 GILD1422T85 0.29 0.00 0.30 596.0 0.59 180.0 4.0 568
85.00 GILD1429T85 0.55 0.00 0.40 1004.0 0.80 148.0 10.0 137
86.00 GILD1401T86 0.02 0.00 0.01 2.0 0.02 4.0 65.0 531
86.00 GILD1408T86 0.17 0.00 0.11 561.0 0.21 307.0 11.0 695
86.00 GILD1416T86 0.32 0.00 0.36 656.0 0.45 342.0 33.0 654
86.00 GILD1422T86 0.50 0.15 0.35 557.0 0.73 29.0 4.0 226
86.00 GILD1429T86 0.64 0.00 0.51 569.0 1.02 477.0 4.0 27
87.00 GILD1401T87 0.02 0.00 0.03 5.0 0.05 406.0 11.0 793
87.00 GILD1408T87 0.25 0.00 0.22 667.0 0.29 134.0 39.0 165
87.00 GILD1422T87 0.72 0.00 0.62 527.0 0.91 11.0 15.0 271
87.00 GILD1429T87 0.89 0.00 0.90 816.0 1.26 628.0 22.0 129
87.50 GILD1416T87.5 0.63 0.00 0.64 399.0 0.71 35.0 567.0 9,759
88.00 GILD1401T88 0.04 0.00 0.01 50.0 0.05 334.0 60.0 1,517
88.00 GILD1408T88 0.35 0.00 0.37 199.0 0.43 34.0 106.0 332
88.00 GILD1422T88 0.77 0.00 1.05 199.0 1.16 11.0 5.0 59
88.00 GILD1429T88 0.71 -0.19 0.90 1169.0 1.54 680.0 4.0 134
89.00 GILD1401T89 0.09 0.00 0.06 1.0 0.08 99.0 259.0 814
89.00 GILD1408T89 0.57 0.00 0.55 197.0 0.63 33.0 114.0 247
89.00 GILD1416T89 1.00 0.00 1.01 43.0 1.09 10.0 249.0 1,943
89.00 GILD1422T89 1.20 0.00 1.33 436.0 1.47 172.0 6.0 136
89.00 GILD1429T89 1.17 0.00 1.39 1023.0 1.86 659.0 1.0 77
90.00 GILD1401T90 0.11 0.00 0.12 52.0 0.16 29.0 1022.0 1,049
90.00 GILD1408T90 0.91 0.00 0.86 14.0 0.91 10.0 618.0 629
90.00 GILD1416T90 1.34 -0.01 1.27 1427.0 1.42 43.0 1193.0 4,449
90.00 GILD1422T90 1.70 0.00 1.72 22.0 1.85 519.0 28.0 153
90.00 GILD1429T90 1.60 0.00 1.75 887.0 2.25 597.0 6.0 99
91.00 GILD1401T91 0.35 0.00 0.33 11.0 0.40 28.0 633.0 620
91.00 GILD1408T91 1.31 0.00 1.22 22.0 1.29 10.0 103.0 182
91.00 GILD1416T91 1.72 0.00 1.71 1353.0 1.85 152.0 330.0 612
91.00 GILD1422T91 2.20 0.00 2.09 438.0 2.31 629.0 15.0 226
91.00 GILD1429T91 2.33 0.00 2.20 877.0 2.69 627.0 6.0 74
92.00 GILD1401T92 0.77 0.00 0.74 1025.0 0.88 12.0 1550.0 1,489
92.00 GILD1408T92 1.70 0.00 1.69 23.0 1.90 1.0 295.0 330
92.00 GILD1422T92 2.46 0.00 2.58 433.0 2.77 11.0 80.0 116
92.00 GILD1429T92 2.75 0.00 2.92 37.0 3.10 11.0 10.0 61
92.50 GILD1416T92.5 2.50 0.00 2.52 13.0 2.60 11.0 434.0 964
93.00 GILD1401T93 1.40 0.00 1.38 825.0 1.64 37.0 669.0 674
93.00 GILD1408T93 2.39 0.00 2.27 43.0 2.46 448.0 160.0 236
93.00 GILD1422T93 1.93 -1.17 3.10 375.0 3.30 546.0 24.0 32
93.00 GILD1429T93 2.90 0.00 3.30 674.0 3.80 643.0 3.0 12
94.00 GILD1401T94 2.60 0.00 2.25 200.0 2.50 47.0 328.0 548
94.00 GILD1408T94 3.00 0.00 2.78 775.0 3.10 480.0 278.0 227
94.00 GILD1416T94 3.60 0.00 3.35 1356.0 3.55 152.0 11.0 398
94.00 GILD1422T94 2.41 -0.99 3.40 1127.0 4.00 806.0 5.0 48
94.00 GILD1429T94 2.86 -1.04 3.90 552.0 4.45 676.0 31.0 48
95.00 GILD1401T95 3.29 0.00 3.05 1211.0 3.80 1043.0 7.0 98
95.00 GILD1408T95 3.70 0.00 3.65 425.0 4.20 10.0 21.0 56
95.00 GILD1416T95 3.95 0.00 4.05 1315.0 4.30 76.0 123.0 471
95.00 GILD1422T95 3.50 0.00 4.05 1100.0 4.80 838.0 20.0 145
95.00 GILD1429T95 4.25 0.00 3.95 1060.0 5.10 714.0 13.0 40
96.00 GILD1401T96 2.10 -1.20 3.30 1009.0 4.85 402.0 10.0 38
96.00 GILD1408T96 3.69 0.00 4.20 1239.0 4.95 790.0 1.0 12
96.00 GILD1416T96 3.15 -1.60 4.75 1161.0 5.05 49.0 12.0 34
96.00 GILD1422T96 3.50 -1.50 5.00 418.0 5.40 363.0 8.0 7
96.00 GILD1429T96 4.95 0.00 5.00 938.0 5.85 640.0 63.0 62
97.00 GILD1401T97 5.27 0.00 5.00 207.0 5.80 138.0 5.0 39
97.00 GILD1408T97 3.53 -1.52 5.05 584.0 5.90 303.0 6.0 6
97.00 GILD1422T97 5.05 0.10 4.95 1160.0 6.15 538.0 2.0 7
97.00 GILD1429T97 8.55 3.70 4.85 989.0 6.70 636.0 10.0 10
97.50 GILD1416T97.5 4.35 -1.35 5.70 1222.0 6.55 670.0 10.0 60
98.00 GILD1401T98 8.00 2.60 5.40 508.0 6.85 158.0 3.0 0
98.00 GILD1422T98 5.90 0.60 5.30 856.0 7.30 641.0 50.0 50
98.00 GILD1429T98 5.10 -0.45 5.55 958.0 7.55 612.0 2.0 2
99.00 GILD1401T99 6.50 0.00 6.50 359.0 7.55 15.0 0.0 0
99.00 GILD1416T99 6.40 0.00 6.40 756.0 8.00 323.0 0.0 0
99.00 GILD1422T99 6.25 0.00 6.25 846.0 8.25 609.0 0.0 0
99.00 GILD1429T99 6.30 0.00 6.30 840.0 8.40 443.0 0.0 0
100.00 GILD1401T100 11.40 3.95 7.45 523.0 8.85 155.0 12.0 12
100.00 GILD1408T100 7.10 0.00 7.10 703.0 9.00 382.0 0.0 0
100.00 GILD1416T100 8.35 0.00 7.40 628.0 8.95 258.0 10.0 130
100.00 GILD1422T100 7.25 0.00 7.25 1121.0 9.15 817.0 0.0 0
100.00 GILD1429T100 7.15 0.00 7.15 1031.0 9.20 555.0 0.0 0
101.00 GILD1401T101 8.45 0.00 8.45 523.0 9.85 158.0 0.0 0
101.00 GILD1416T101 8.05 0.00 8.05 740.0 9.95 252.0 0.0 0
101.00 GILD1422T101 7.90 0.00 7.90 271.0 10.05 116.0 0.0 0
101.00 GILD1429T101 8.00 0.00 8.00 826.0 10.20 489.0 0.0 0
102.00 GILD1401T102 9.45 0.00 9.45 345.0 10.85 105.0 0.0 0
102.00 GILD1416T102 9.05 0.00 9.05 680.0 10.90 246.0 0.0 0
102.00 GILD1422T102 9.00 0.00 9.00 388.0 11.05 215.0 0.0 0
102.00 GILD1429T102 9.00 0.00 9.00 381.0 11.20 185.0 0.0 0
103.00 GILD1401T103 10.45 0.00 10.45 237.0 11.85 76.0 0.0 0
103.00 GILD1422T103 9.95 0.00 9.95 371.0 12.00 197.0 0.0 0
103.00 GILD1429T103 9.85 0.00 9.85 377.0 12.10 186.0 0.0 0
104.00 GILD1401T104 11.45 0.00 11.45 237.0 12.85 76.0 0.0 0
104.00 GILD1429T104 10.85 0.00 10.85 320.0 13.05 175.0 0.0 0
105.00 GILD1401T105 12.45 0.00 12.45 237.0 13.85 76.0 0.0 0
105.00 GILD1408T105 12.30 0.00 12.30 298.0 13.90 45.0 0.0 0
105.00 GILD1416T105 12.15 0.00 12.15 678.0 13.90 310.0 0.0 0
105.00 GILD1422T105 12.00 0.00 12.00 386.0 14.05 158.0 0.0 0
105.00 GILD1429T105 11.90 0.00 11.90 366.0 14.05 132.0 0.0 0
106.00 GILD1401T106 13.45 0.00 13.45 337.0 14.85 66.0 0.0 0
106.00 GILD1429T106 12.90 0.00 12.90 316.0 14.95 125.0 0.0 0
110.00 GILD1401T110 17.45 0.00 17.45 372.0 18.95 195.0 0.0 0
110.00 GILD1408T110 17.40 0.00 17.40 111.0 18.95 19.0 0.0 0
110.00 GILD1416T110 20.97 3.67 17.30 645.0 18.85 259.0 2.0 1
110.00 GILD1422T110 17.15 0.00 17.15 379.0 19.00 124.0 0.0 0
110.00 GILD1429T110 17.00 0.00 17.00 327.0 19.00 132.0 0.0 0
115.00 GILD1401T115 22.45 0.00 22.45 372.0 23.95 194.0 0.0 0
115.00 GILD1408T115 22.45 0.00 22.45 107.0 23.95 19.0 0.0 0
115.00 GILD1416T115 22.40 0.00 22.40 452.0 23.90 184.0 0.0 0
115.00 GILD1422T115 22.25 0.00 22.25 58.0 24.45 18.0 0.0 0
115.00 GILD1429T115 22.10 0.00 22.10 246.0 24.00 97.0 0.0 0
120.00 GILD1401T120 27.45 0.00 27.45 372.0 28.95 195.0 0.0 0
120.00 GILD1408T120 27.45 0.00 27.45 56.0 28.90 76.0 0.0 0
120.00 GILD1416T120 27.45 0.00 27.45 402.0 28.90 102.0 0.0 0
120.00 GILD1422T120 27.35 0.00 27.35 68.0 29.30 18.0 0.0 0
120.00 GILD1429T120 27.05 0.00 27.05 72.0 29.75 27.0 0.0 0
125.00 GILD1401T125 32.45 0.00 32.45 372.0 33.95 194.0 0.0 0
125.00 GILD1408T125 32.45 0.00 32.45 56.0 33.85 66.0 0.0 0
125.00 GILD1416T125 32.45 0.00 32.45 444.0 33.90 184.0 0.0 0
125.00 GILD1422T125 32.45 0.00 32.45 60.0 34.25 15.0 0.0 0
125.00 GILD1429T125 32.30 0.00 32.30 54.0 34.50 15.0 0.0 0
130.00 GILD1401T130 37.45 0.00 37.45 372.0 38.95 195.0 0.0 0
130.00 GILD1408T130 37.45 0.00 37.45 25.0 38.85 44.0 0.0 0
130.00 GILD1416T130 37.45 0.00 37.45 452.0 38.95 238.0 0.0 0
130.00 GILD1422T130 37.45 0.00 37.45 66.0 39.25 15.0 0.0 0
130.00 GILD1429T130 37.35 0.00 37.35 57.0 40.00 1.0 0.0 0
135.00 GILD1401T135 42.45 0.00 42.45 85.0 44.25 161.0 0.0 0
135.00 GILD1408T135 42.45 0.00 42.45 28.0 44.35 29.0 0.0 0
135.00 GILD1416T135 42.45 0.00 42.45 92.0 44.25 162.0 0.0 0
135.00 GILD1422T135 42.45 0.00 42.45 66.0 44.25 15.0 0.0 0
135.00 GILD1429T135 42.45 0.00 42.45 44.0 44.25 15.0 0.0 0
Trading Center