$100.30 -0.81 (-0.80%) Gilead Sciences Inc - NASDAQ

Nov. 26, 2014 | 04:00 PM
Last Trade: 100.30
Trade Time: Nov 26 04:00 PM Eastern Daylight Time
Change: -0.81 (-0.80%)
Prev Close: 101.11
Open: 101.25
Bid: 100.28
Ask: 100.29
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1428K70 39.72 10.72 28.40 67.0 30.35 37.0 7.0 7
75.00 GILD1428K75 23.95 0.00 23.35 40.0 25.35 30.0 0.0 0
80.00 GILD1428K80 20.55 1.65 18.55 62.0 20.35 40.0 3.0 3
81.00 GILD1428K81 18.35 0.00 17.55 45.0 19.35 30.0 0.0 0
82.00 GILD1428K82 17.25 0.00 16.55 45.0 18.50 143.0 0.0 0
83.00 GILD1428K83 15.85 0.00 15.40 60.0 17.30 60.0 0.0 0
84.00 GILD1428K84 14.90 0.00 14.55 45.0 16.40 117.0 0.0 0
85.00 GILD1428K85 16.95 2.60 14.20 58.0 15.50 55.0 15.0 15
86.00 GILD1428K86 12.95 0.00 13.15 18.0 15.80 30.0 0.0 0
87.00 GILD1428K87 11.95 0.00 12.10 17.0 14.30 13.0 0.0 0
87.50 GILD1428K87.5 11.45 0.00 10.45 21.0 14.90 20.0 0.0 0
88.00 GILD1428K88 11.35 0.00 10.40 43.0 14.60 49.0 0.0 0
89.00 GILD1428K89 9.95 0.00 10.15 54.0 11.70 51.0 0.0 0
90.00 GILD1428K90 10.10 1.28 9.40 204.0 10.45 103.0 80.0 177
91.00 GILD1428K91 18.30 10.25 8.75 105.0 9.95 106.0 1.0 1
92.00 GILD1428K92 11.45 4.45 7.70 34.0 9.50 40.0 1.0 1
93.00 GILD1428K93 5.90 0.00 6.70 34.0 8.65 40.0 0.0 0
94.00 GILD1428K94 4.81 0.00 5.75 48.0 7.55 34.0 5.0 30
95.00 GILD1428K95 5.00 -1.20 4.80 539.0 5.40 171.0 13.0 128
96.00 GILD1428K96 3.25 0.00 3.75 48.0 5.60 41.0 26.0 13
97.00 GILD1428K97 3.58 -0.37 2.82 50.0 3.35 1.0 6.0 48
98.00 GILD1428K98 2.00 -1.35 1.96 648.0 3.40 71.0 26.0 104
99.00 GILD1428K99 1.48 -0.87 1.39 223.0 2.29 27.0 299.0 358
100.00 GILD1428K100 0.64 -0.96 0.58 20.0 0.66 71.0 966.0 2,251
101.00 GILD1428K101 0.22 -0.72 0.21 20.0 0.60 8.0 1159.0 1,556
102.00 GILD1428K102 0.09 -0.41 0.06 37.0 0.11 78.0 1285.0 2,034
103.00 GILD1428K103 0.05 -0.18 0.02 37.0 0.10 23.0 478.0 3,773
104.00 GILD1428K104 0.03 -0.10 0.02 27.0 0.03 20.0 496.0 2,099
105.00 GILD1428K105 0.02 -0.06 0.01 81.0 0.04 95.0 222.0 1,882
106.00 GILD1428K106 0.01 -0.07 0.01 2.0 0.01 60.0 37.0 1,154
107.00 GILD1428K107 0.02 -0.01 0.01 27.0 0.03 73.0 128.0 811
108.00 GILD1428K108 0.01 -0.01 0.01 20.0 0.04 182.0 20.0 689
109.00 GILD1428K109 0.05 0.00 0.01 30.0 0.03 47.0 6.0 175
110.00 GILD1428K110 0.01 -0.06 0.01 25.0 0.01 12.0 26.0 2,161
111.00 GILD1428K111 0.03 0.00 0.01 3.0 0.05 229.0 2.0 444
112.00 GILD1428K112 0.05 -0.09 0.02 266.0 0.05 106.0 2.0 216
113.00 GILD1428K113 0.01 0.00 0.02 68.0 0.05 185.0 11.0 122
114.00 GILD1428K114 0.01 0.00 0.04 1.0 0.05 60.0 1.0 74
115.00 GILD1428K115 0.02 0.00 0.01 74.0 0.05 351.0 125.0 671
116.00 GILD1428K116 0.05 0.00 0.01 101.0 0.05 60.0 1.0 61
117.00 GILD1428K117 0.50 0.45 0.01 15.0 0.05 60.0 4.0 69
118.00 GILD1428K118 0.01 -0.04 0.01 1.0 0.01 31.0 1.0 216
119.00 GILD1428K119 0.60 0.55 0.01 15.0 0.05 49.0 5.0 16
120.00 GILD1428K120 0.19 0.14 0.01 10.0 0.02 102.0 3.0 326
121.00 GILD1428K121 0.45 0.40 0.01 10.0 0.05 47.0 3.0 15
122.00 GILD1428K122 1.69 1.64 0.01 10.0 0.05 48.0 1.0 1
123.00 GILD1428K123 0.13 0.08 0.01 10.0 0.05 57.0 2.0 18
124.00 GILD1428K124 0.28 0.23 0.02 67.0 0.04 52.0 7.0 18
125.00 GILD1428K125 1.15 1.10 0.01 100.0 0.05 53.0 13.0 44
126.00 GILD1428K126 1.00 0.95 0.01 66.0 0.05 59.0 10.0 17
127.00 GILD1428K127 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
128.00 GILD1428K128 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
129.00 GILD1428K129 0.05 0.00 0.00 0.0 0.05 49.0 0.0 0
130.00 GILD1428K130 0.35 0.30 0.02 38.0 0.02 48.0 1.0 30
135.00 GILD1428K135 0.23 0.21 0.01 39.0 0.02 47.0 1.0 1
140.00 GILD1428K140 0.11 0.09 0.01 134.0 0.02 44.0 1.0 1
145.00 GILD1428K145 0.02 0.00 0.01 15.0 0.02 37.0 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 0.02 44.0 100.0 100
75.00 GILD1428W75 0.02 0.00 0.01 17.0 0.02 4.0 85.0 1,918
80.00 GILD1428W80 0.03 0.02 0.01 1.0 0.02 59.0 3.0 966
81.00 GILD1428W81 0.02 0.01 0.01 10.0 0.02 52.0 49.0 49
82.00 GILD1428W82 0.01 0.00 0.01 10.0 0.05 49.0 0.0 0
83.00 GILD1428W83 0.01 0.00 0.01 10.0 0.05 48.0 0.0 0
84.00 GILD1428W84 0.01 0.00 0.01 10.0 0.05 43.0 0.0 0
85.00 GILD1428W85 0.17 0.16 0.01 1.0 0.01 63.0 10.0 23
86.00 GILD1428W86 0.05 0.00 0.01 15.0 0.05 44.0 0.0 0
87.00 GILD1428W87 0.05 0.00 0.01 15.0 0.05 58.0 0.0 0
87.50 GILD1428W87.5 0.20 0.12 0.02 11.0 0.32 62.0 2.0 251
88.00 GILD1428W88 0.06 0.00 0.01 15.0 0.05 78.0 1.0 1
89.00 GILD1428W89 0.06 -0.05 0.03 11.0 0.05 80.0 3.0 5
90.00 GILD1428W90 0.02 0.00 0.07 2.0 0.03 1.0 5.0 165
91.00 GILD1428W91 0.36 0.26 0.05 339.0 0.05 38.0 10.0 12
92.00 GILD1428W92 0.07 -0.07 0.04 191.0 0.08 48.0 12.0 31
93.00 GILD1428W93 0.10 0.09 0.01 10.0 0.07 358.0 78.0 121
94.00 GILD1428W94 0.04 0.00 0.01 49.0 0.07 319.0 22.0 194
95.00 GILD1428W95 0.03 -0.04 0.01 42.0 0.02 4.0 121.0 1,064
96.00 GILD1428W96 0.01 -0.04 0.01 9.0 0.01 18.0 43.0 1,300
97.00 GILD1428W97 0.02 -0.09 0.01 103.0 0.03 35.0 117.0 1,983
98.00 GILD1428W98 0.08 -0.02 0.06 23.0 0.13 226.0 134.0 1,872
99.00 GILD1428W99 0.17 -0.06 0.15 1.0 0.20 10.0 594.0 5,908
100.00 GILD1428W100 0.44 0.04 0.38 21.0 0.45 26.0 1264.0 2,400
101.00 GILD1428W101 0.97 0.22 0.94 21.0 2.13 40.0 445.0 5,206
102.00 GILD1428W102 2.08 0.73 1.73 22.0 1.86 25.0 56.0 923
103.00 GILD1428W103 2.99 0.74 2.65 165.0 2.82 102.0 83.0 382
104.00 GILD1428W104 4.00 1.07 3.80 73.0 4.20 10.0 39.0 252
105.00 GILD1428W105 4.80 -1.02 4.70 10.0 4.80 6.0 13.0 378
106.00 GILD1428W106 5.28 0.24 5.50 263.0 6.05 557.0 2.0 253
107.00 GILD1428W107 6.50 -0.75 6.80 72.0 7.30 645.0 100.0 254
108.00 GILD1428W108 8.03 0.80 7.50 63.0 8.35 62.0 6.0 81
109.00 GILD1428W109 8.85 0.78 8.65 50.0 9.05 160.0 7.0 122
110.00 GILD1428W110 9.86 0.00 9.60 51.0 10.00 85.0 44.0 81
111.00 GILD1428W111 11.38 0.00 8.95 77.0 11.20 10.0 15.0 37
112.00 GILD1428W112 11.93 -0.07 11.45 81.0 12.10 209.0 105.0 118
113.00 GILD1428W113 11.77 0.27 12.10 25.0 13.30 25.0 5.0 17
114.00 GILD1428W114 14.57 0.00 11.75 42.0 14.30 25.0 35.0 21
115.00 GILD1428W115 14.00 0.50 13.90 21.0 15.15 51.0 5.0 22
116.00 GILD1428W116 4.50 -10.00 13.75 49.0 17.55 35.0 28.0 22
117.00 GILD1428W117 5.30 -10.20 15.10 39.0 18.60 37.0 16.0 85
118.00 GILD1428W118 16.05 0.00 16.10 1.0 19.60 7.0 0.0 0
119.00 GILD1428W119 7.60 -9.90 17.10 39.0 20.60 37.0 1.0 1
120.00 GILD1428W120 17.42 -1.08 18.10 1.0 21.60 7.0 1.0 1
121.00 GILD1428W121 19.50 0.00 19.10 1.0 22.60 7.0 0.0 0
122.00 GILD1428W122 10.45 -10.00 20.10 1.0 23.60 7.0 15.0 15
123.00 GILD1428W123 20.85 0.00 21.15 38.0 24.55 46.0 0.0 0
124.00 GILD1428W124 27.15 5.75 22.15 30.0 25.55 30.0 3.0 3
125.00 GILD1428W125 22.25 -0.60 22.65 48.0 26.90 49.0 3.0 3
126.00 GILD1428W126 24.50 0.00 24.05 35.0 27.95 49.0 0.0 0
127.00 GILD1428W127 24.60 0.00 24.65 48.0 28.90 49.0 0.0 0
128.00 GILD1428W128 26.50 0.00 25.75 49.0 29.90 49.0 0.0 0
129.00 GILD1428W129 27.50 0.00 27.05 10.0 30.90 49.0 0.0 0
130.00 GILD1428W130 28.50 0.00 27.75 49.0 31.65 45.0 0.0 0
135.00 GILD1428W135 33.50 0.00 32.80 49.0 37.00 49.0 0.0 0
140.00 GILD1428W140 39.05 0.00 38.10 39.0 41.05 23.0 6.0 6
145.00 GILD1428W145 42.55 0.00 42.75 30.0 46.50 31.0 0.0 0
150.00 GILD1428W150 47.65 0.00 47.75 49.0 51.65 39.0 0.0 0