Gilead Sciences Inc $90.40

up +1.07


23/7/2014 03:45 PM  |  NASDAQ : GILD  
Industries : Drugs / Biotechnology
Last Trade: 90.40
Trade Time: Jul 23 03:45 PM Eastern Daylight Time
Change: 1.07 (1.19 %)
Prev Close: 89.33
Open: 90.10
Bid: 90.39
Ask: 90.40
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 33%
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1425G70 20.50 2.00 19.10 33.0 20.80 34.0 1.0 103
70.50 GILD1425G70.5 17.95 0.00 18.50 23.0 21.15 10.0 0.0 0
71.00 GILD1425G71 17.50 0.00 18.00 23.0 20.65 10.0 0.0 0
71.50 GILD1425G71.5 17.00 0.00 17.65 69.0 20.30 37.0 0.0 0
72.00 GILD1425G72 16.50 0.00 17.05 66.0 19.70 24.0 0.0 0
72.50 GILD1425G72.5 15.75 -0.25 16.55 40.0 19.40 37.0 1.0 1
73.00 GILD1425G73 15.50 0.00 16.05 152.0 18.55 37.0 0.0 0
73.50 GILD1425G73.5 15.05 0.00 15.55 46.0 18.00 34.0 0.0 0
74.00 GILD1425G74 14.55 0.00 15.05 45.0 17.65 34.0 0.0 0
74.50 GILD1425G74.5 14.05 0.00 14.40 39.0 17.05 37.0 0.0 0
75.00 GILD1425G75 14.90 0.90 14.20 49.0 16.75 34.0 5.0 52
76.00 GILD1425G76 5.00 -7.55 13.20 57.0 15.25 36.0 2.0 2
77.00 GILD1425G77 11.00 -0.55 12.20 67.0 13.85 45.0 4.0 20
78.00 GILD1425G78 12.10 1.55 11.20 58.0 13.65 36.0 2.0 27
79.00 GILD1425G79 11.50 1.95 11.20 124.0 11.80 84.0 105.0 162
80.00 GILD1425G80 10.30 0.70 10.20 241.0 10.80 73.0 111.0 382
81.00 GILD1425G81 9.42 1.72 9.00 89.0 9.90 45.0 4.0 54
82.00 GILD1425G82 9.00 2.00 8.35 255.0 8.95 73.0 6.0 127
83.00 GILD1425G83 6.60 0.00 7.45 275.0 8.00 95.0 28.0 1,196
84.00 GILD1425G84 6.85 1.35 6.55 237.0 6.85 4.0 26.0 409
85.00 GILD1425G85 6.00 1.05 5.80 24.0 6.15 25.0 264.0 1,702
86.00 GILD1425G86 5.20 1.00 5.10 31.0 5.35 78.0 374.0 1,305
87.00 GILD1425G87 4.45 0.85 4.35 69.0 4.50 3.0 409.0 4,203
88.00 GILD1425G88 3.80 0.90 3.70 84.0 3.90 30.0 351.0 1,061
89.00 GILD1425G89 3.20 0.89 3.10 9.0 3.25 45.0 4231.0 1,591
90.00 GILD1425G90 2.60 0.80 2.50 20.0 2.66 4.0 8121.0 4,424
91.00 GILD1425G91 2.06 0.71 2.06 1.0 2.17 44.0 1637.0 1,133
92.00 GILD1425G92 1.65 0.60 1.61 1.0 1.72 49.0 5157.0 7,492
93.00 GILD1425G93 1.30 0.54 1.22 35.0 1.35 70.0 3535.0 1,551
94.00 GILD1425G94 1.00 0.44 0.94 77.0 1.10 53.0 1624.0 498
95.00 GILD1425G95 0.77 0.37 0.75 1.0 0.80 8.0 3528.0 3,093
96.00 GILD1425G96 0.52 0.19 0.51 58.0 0.65 38.0 769.0 223
97.00 GILD1425G97 0.43 0.19 0.40 3.0 0.54 35.0 628.0 908
99.00 GILD1425G99 0.27 0.22 0.23 63.0 0.28 70.0 181.0 270
100.00 GILD1425G100 0.20 0.10 0.20 28.0 0.35 9.0 3831.0 623
101.00 GILD1425G101 0.17 0.11 0.14 25.0 0.22 5.0 398.0 44
102.00 GILD1425G102 0.10 0.04 0.08 1.0 0.13 44.0 15.0 7
103.00 GILD1425G103 0.09 -0.21 0.06 52.0 0.12 63.0 27.0 0
104.00 GILD1425G104 0.08 0.04 0.04 58.0 0.12 115.0 13.0 0
105.00 GILD1425G105 0.02 -0.18 0.02 10.0 0.09 24.0 52.0 0
110.00 GILD1425G110 0.03 -0.05 0.01 60.0 0.09 121.0 33.0 0
115.00 GILD1425G115 0.03 -0.02 0.00 0.0 0.05 19.0 25.0 0
120.00 GILD1425G120 0.04 0.00 0.00 0.0 0.04 38.0 5.0 0
125.00 GILD1425G125 0.04 0.00 0.00 0.0 0.04 45.0 0.0 0
130.00 GILD1425G130 0.04 0.00 0.00 0.0 0.04 46.0 0.0 0
135.00 GILD1425G135 0.04 0.00 0.00 0.0 0.03 26.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1425S70 0.02 0.00 0.02 2.0 0.03 31.0 7.0 78
70.50 GILD1425S70.5 0.02 0.00 0.02 211.0 0.03 41.0 0.0 0
71.00 GILD1425S71 0.03 0.00 0.02 243.0 0.03 41.0 20.0 209
71.50 GILD1425S71.5 0.03 0.00 0.03 31.0 0.07 56.0 0.0 0
72.00 GILD1425S72 0.03 0.00 0.01 53.0 0.07 58.0 15.0 91
72.50 GILD1425S72.5 0.02 0.00 0.04 48.0 0.05 56.0 6.0 26
73.00 GILD1425S73 0.06 -0.09 0.03 78.0 0.05 59.0 30.0 62
73.50 GILD1425S73.5 0.20 0.02 0.02 104.0 0.05 48.0 10.0 17
74.00 GILD1425S74 0.03 -0.17 0.04 61.0 0.06 58.0 1.0 166
74.50 GILD1425S74.5 1.09 0.85 0.06 42.0 0.07 44.0 1.0 64
75.00 GILD1425S75 0.01 -0.04 0.03 1.0 0.06 61.0 21.0 123
76.00 GILD1425S76 0.05 0.00 0.01 10.0 0.08 149.0 10.0 89
77.00 GILD1425S77 0.03 -0.06 0.02 4.0 0.12 23.0 10.0 281
78.00 GILD1425S78 0.10 -0.02 0.10 8.0 0.15 24.0 103.0 254
79.00 GILD1425S79 0.11 -0.02 0.10 48.0 0.14 67.0 86.0 350
80.00 GILD1425S80 0.16 -0.03 0.15 27.0 0.17 4.0 458.0 606
81.00 GILD1425S81 0.23 0.01 0.20 26.0 0.24 11.0 255.0 311
82.00 GILD1425S82 0.27 -0.01 0.26 14.0 0.31 1.0 579.0 459
83.00 GILD1425S83 0.38 0.04 0.34 45.0 0.41 89.0 816.0 1,386
84.00 GILD1425S84 0.48 -0.02 0.46 74.0 0.70 70.0 746.0 663
85.00 GILD1425S85 0.67 0.01 0.65 3.0 0.69 1.0 1452.0 1,310
86.00 GILD1425S86 0.90 0.00 0.84 52.0 0.92 10.0 2537.0 1,506
87.00 GILD1425S87 1.28 0.08 1.12 83.0 1.26 36.0 1107.0 1,249
88.00 GILD1425S88 1.48 -0.02 1.43 10.0 1.55 1.0 2609.0 881
89.00 GILD1425S89 1.86 -0.12 1.79 152.0 1.91 1.0 2233.0 1,388
90.00 GILD1425S90 2.32 -0.53 2.22 99.0 2.44 63.0 2594.0 1,242
91.00 GILD1425S91 2.80 -0.30 2.80 1.0 2.87 26.0 99.0 695
92.00 GILD1425S92 3.37 -0.75 3.30 76.0 3.45 70.0 54.0 73
93.00 GILD1425S93 3.95 -0.84 3.85 120.0 4.10 61.0 7.0 82
94.00 GILD1425S94 4.70 -0.80 4.50 280.0 4.85 18.0 3.0 35
95.00 GILD1425S95 5.45 -0.40 5.30 81.0 5.70 59.0 25.0 28
96.00 GILD1425S96 8.50 2.05 5.95 354.0 6.75 127.0 17.0 26
97.00 GILD1425S97 8.70 1.35 6.50 418.0 8.00 173.0 48.0 48
99.00 GILD1425S99 9.25 0.00 7.75 135.0 10.40 35.0 0.0 0
100.00 GILD1425S100 9.75 0.00 8.60 96.0 11.55 35.0 0.0 0
101.00 GILD1425S101 11.05 0.00 10.25 95.0 12.45 36.0 0.0 0
102.00 GILD1425S102 12.00 0.00 10.50 79.0 13.45 25.0 0.0 0
103.00 GILD1425S103 13.05 0.00 12.20 97.0 14.25 35.0 0.0 0
104.00 GILD1425S104 14.15 0.00 12.55 134.0 15.20 35.0 0.0 0
105.00 GILD1425S105 14.65 0.00 13.60 133.0 16.25 45.0 0.0 0
110.00 GILD1425S110 20.35 0.00 18.65 93.0 20.95 35.0 0.0 0
115.00 GILD1425S115 24.80 0.00 23.45 10.0 26.05 10.0 0.0 0
120.00 GILD1425S120 29.80 0.00 28.45 10.0 31.00 10.0 0.0 0
125.00 GILD1425S125 34.80 0.00 33.45 10.0 35.90 10.0 0.0 0
130.00 GILD1425S130 39.80 0.00 38.45 10.0 40.90 10.0 0.0 0
135.00 GILD1425S135 44.80 0.00 43.45 10.0 45.90 10.0 0.0 0
Trading Center