$105.96 +0.03 (0.03%) Gilead Sciences Inc - NASDAQ

Sep. 19, 2014 | 04:00 PM
Last Trade: 105.96
Trade Time: Sep 19 04:00 PM Eastern Daylight Time
Change: +0.03 (0.03%)
Prev Close: 105.93
Open: 107.75
Bid: 105.96
Ask: 106.01
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
78.00 GILD1426I78 26.05 0.00 27.10 15.0 29.25 15.0 0.0 0
79.00 GILD1426I79 25.00 0.00 26.10 15.0 28.25 15.0 0.0 0
80.00 GILD1426I80 26.35 2.30 25.10 58.0 27.30 47.0 100.0 200
81.00 GILD1426I81 23.05 0.00 24.10 20.0 26.95 16.0 0.0 0
82.00 GILD1426I82 22.05 0.00 23.10 20.0 25.30 16.0 0.0 0
83.00 GILD1426I83 21.05 0.00 21.80 15.0 24.30 15.0 0.0 0
84.00 GILD1426I84 20.80 0.75 20.85 142.0 23.30 64.0 1.0 1
85.00 GILD1426I85 19.85 0.85 19.75 155.0 22.35 70.0 1.0 1
86.00 GILD1426I86 18.85 0.85 19.00 142.0 22.05 50.0 1.0 34
87.00 GILD1426I87 17.85 0.85 18.00 124.0 21.05 44.0 1.0 1
88.00 GILD1426I88 16.90 0.90 16.70 164.0 20.00 51.0 1.0 1
89.00 GILD1426I89 15.90 0.90 16.00 145.0 18.80 162.0 1.0 1
90.00 GILD1426I90 14.92 0.00 15.10 141.0 17.90 170.0 20.0 27
91.00 GILD1426I91 11.70 -1.35 14.20 136.0 17.00 198.0 3.0 4
92.00 GILD1426I92 11.00 -1.05 13.20 138.0 15.90 186.0 122.0 277
93.00 GILD1426I93 12.10 1.00 12.15 161.0 14.85 179.0 1.0 233
94.00 GILD1426I94 7.30 -2.80 11.20 138.0 13.95 190.0 2.0 156
95.00 GILD1426I95 12.00 2.10 10.55 35.0 12.25 611.0 12.0 270
96.00 GILD1426I96 8.83 0.00 9.20 142.0 11.30 81.0 10.0 236
97.00 GILD1426I97 9.20 0.60 8.65 452.0 10.30 58.0 35.0 215
98.00 GILD1426I98 5.15 -2.45 7.75 48.0 9.30 171.0 1.0 110
99.00 GILD1426I99 8.00 1.40 6.95 39.0 8.25 160.0 10.0 35
100.00 GILD1426I100 7.00 1.00 6.00 10.0 7.30 523.0 183.0 326
101.00 GILD1426I101 5.74 0.44 5.30 27.0 6.35 169.0 32.0 205
102.00 GILD1426I102 5.20 0.70 4.00 20.0 5.40 532.0 23.0 197
103.00 GILD1426I103 4.30 0.70 3.60 11.0 4.10 55.0 98.0 828
104.00 GILD1426I104 3.50 0.91 2.82 15.0 3.20 73.0 60.0 279
105.00 GILD1426I105 2.46 0.22 2.14 11.0 2.38 37.0 389.0 1,046
106.00 GILD1426I106 1.75 0.04 1.62 11.0 1.78 38.0 766.0 928
107.00 GILD1426I107 1.30 -0.08 1.10 10.0 1.30 23.0 1365.0 1,946
108.00 GILD1426I108 1.00 -0.01 0.79 2.0 0.93 26.0 727.0 824
109.00 GILD1426I109 0.65 -0.11 0.55 1.0 0.64 22.0 743.0 590
110.00 GILD1426I110 0.40 -0.09 0.33 10.0 0.44 26.0 822.0 1,642
111.00 GILD1426I111 0.40 0.12 0.23 11.0 0.31 38.0 400.0 57
112.00 GILD1426I112 0.23 0.02 0.16 11.0 0.22 20.0 162.0 149
113.00 GILD1426I113 0.20 0.06 0.09 67.0 0.23 227.0 90.0 48
114.00 GILD1426I114 0.40 0.39 0.05 100.0 0.22 392.0 1.0 1
115.00 GILD1426I115 0.13 0.01 0.06 73.0 0.20 17.0 11.0 685
120.00 GILD1426I120 0.14 0.00 0.01 80.0 1.00 10.0 8.0 748
125.00 GILD1426I125 0.14 -0.12 0.01 10.0 0.24 207.0 10.0 20
130.00 GILD1426I130 0.25 0.07 0.01 10.0 0.18 184.0 1.0 2
135.00 GILD1426I135 0.08 0.00 0.01 128.0 0.07 40.0 0.0 0
140.00 GILD1426I140 0.05 0.00 0.01 15.0 0.05 30.0 0.0 0
145.00 GILD1426I145 0.05 0.00 0.01 10.0 0.05 32.0 0.0 0
150.00 GILD1426I150 0.05 0.00 0.02 10.0 0.05 37.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
78.00 GILD1426U78 0.07 0.00 0.02 1.0 0.02 4.0 0.0 0
79.00 GILD1426U79 0.02 0.00 0.01 1.0 0.02 1.0 0.0 0
80.00 GILD1426U80 0.02 0.00 0.02 10.0 0.03 13.0 14.0 38
81.00 GILD1426U81 0.13 0.10 0.01 11.0 0.08 37.0 2.0 2
82.00 GILD1426U82 0.03 0.00 0.01 10.0 0.10 86.0 0.0 0
83.00 GILD1426U83 0.07 0.03 0.02 10.0 0.13 150.0 2.0 2
84.00 GILD1426U84 0.55 0.30 0.02 11.0 0.03 1.0 6.0 6
85.00 GILD1426U85 0.03 -0.19 0.02 1.0 0.19 189.0 2.0 7
86.00 GILD1426U86 0.49 0.26 0.01 141.0 0.22 163.0 5.0 2
87.00 GILD1426U87 0.66 0.43 0.03 22.0 0.22 168.0 7.0 15
88.00 GILD1426U88 0.24 0.00 0.03 22.0 0.22 168.0 10.0 36
89.00 GILD1426U89 0.03 -0.21 0.02 191.0 0.21 190.0 1.0 53
90.00 GILD1426U90 0.22 -0.04 0.02 219.0 0.05 1.0 1.0 224
91.00 GILD1426U91 0.76 0.53 0.06 22.0 0.23 178.0 24.0 658
92.00 GILD1426U92 1.26 1.08 0.07 105.0 0.19 188.0 4.0 23
93.00 GILD1426U93 0.12 -0.10 0.02 563.0 0.22 405.0 2.0 125
94.00 GILD1426U94 0.10 0.00 0.02 708.0 0.20 274.0 1.0 85
95.00 GILD1426U95 0.10 -0.02 0.02 34.0 0.12 151.0 31.0 305
96.00 GILD1426U96 0.17 0.07 0.03 37.0 0.14 262.0 12.0 156
97.00 GILD1426U97 1.36 1.19 0.05 61.0 0.14 24.0 4.0 149
98.00 GILD1426U98 0.15 -0.04 0.10 11.0 0.15 10.0 151.0 170
99.00 GILD1426U99 0.18 -0.07 0.15 11.0 0.21 15.0 56.0 188
100.00 GILD1426U100 0.26 -0.10 0.22 59.0 0.32 9.0 256.0 809
101.00 GILD1426U101 0.31 -0.14 0.23 293.0 0.41 48.0 2116.0 355
102.00 GILD1426U102 0.40 -0.24 0.43 43.0 0.56 10.0 1645.0 723
103.00 GILD1426U103 0.57 -0.42 0.56 21.0 0.70 26.0 316.0 556
104.00 GILD1426U104 0.83 -0.27 0.83 2.0 0.99 10.0 264.0 379
105.00 GILD1426U105 1.14 -0.52 1.11 1.0 1.29 17.0 574.0 806
106.00 GILD1426U106 1.51 -0.44 1.50 27.0 1.82 10.0 409.0 525
107.00 GILD1426U107 1.88 -0.72 1.93 25.0 2.26 11.0 618.0 544
108.00 GILD1426U108 2.50 -0.91 2.58 17.0 2.98 26.0 180.0 157
109.00 GILD1426U109 3.05 -0.70 3.35 16.0 3.65 2.0 172.0 1
110.00 GILD1426U110 3.75 -1.75 4.10 63.0 4.50 17.0 51.0 274
111.00 GILD1426U111 4.95 -0.05 4.50 600.0 6.00 20.0 30.0 0
112.00 GILD1426U112 5.85 0.00 5.20 90.0 6.70 10.0 0.0 0
113.00 GILD1426U113 7.64 0.00 6.00 186.0 7.90 186.0 160.0 160
114.00 GILD1426U114 7.60 0.00 6.90 172.0 9.10 244.0 0.0 0
115.00 GILD1426U115 9.40 -0.10 7.85 215.0 9.95 87.0 1.0 106
120.00 GILD1426U120 18.49 4.69 12.30 197.0 15.35 199.0 23.0 26
125.00 GILD1426U125 20.35 1.55 16.90 90.0 19.95 26.0 1.0 1
130.00 GILD1426U130 30.20 6.70 22.25 91.0 25.10 20.0 20.0 10
135.00 GILD1426U135 29.05 0.00 27.35 80.0 29.95 20.0 0.0 0
140.00 GILD1426U140 34.05 0.00 32.40 75.0 34.90 20.0 0.0 0
145.00 GILD1426U145 39.05 0.00 37.40 75.0 39.90 20.0 0.0 0
150.00 GILD1426U150 44.05 0.00 42.40 15.0 44.90 15.0 0.0 0