$102.15 +1.16 (1.15%) Gilead Sciences Inc - NASDAQ

Sep. 16, 2014 | 11:06 AM
Last Trade: 102.15
Trade Time: Sep 16 11:06 AM Eastern Daylight Time
Change: +1.16 (1.15%)
Prev Close: 100.99
Open: 99.85
Bid: 102.12
Ask: 102.15
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GILD1420I50 54.20 4.75 51.15 107.0 52.50 57.0 1.0 13
55.00 GILD1420I55 44.40 0.00 46.20 95.0 48.15 60.0 0.0 0
60.00 GILD1420I60 41.79 2.09 41.20 97.0 43.15 59.0 3.0 11
65.00 GILD1420I65 41.00 6.30 36.20 107.0 38.90 60.0 20.0 8
67.50 GILD1420I67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 GILD1420I70 37.32 7.02 31.20 107.0 32.45 57.0 6.0 19
72.50 GILD1420I72.5 31.70 4.50 28.70 90.0 29.95 54.0 3.0 3
74.50 GILD1420I74.5 25.80 0.00 26.65 65.0 28.65 47.0 0.0 0
75.00 GILD1420I75 25.91 0.00 26.15 586.0 28.10 221.0 5.0 174
76.00 GILD1420I76 29.39 5.09 25.20 107.0 26.95 66.0 15.0 25
77.50 GILD1420I77.5 26.00 3.20 23.70 107.0 24.95 122.0 3.0 94
78.00 GILD1426I78 21.85 0.00 22.65 178.0 25.20 136.0 0.0 0
79.00 GILD1420I79 21.30 0.00 22.15 65.0 24.15 47.0 0.0 0
79.00 GILD1426I79 20.80 0.00 21.60 320.0 24.20 137.0 0.0 0
80.00 GILD1420I80 21.00 0.00 21.15 596.0 23.05 289.0 9.0 1,560
80.00 GILD1426I80 26.35 6.55 20.50 302.0 23.20 137.0 100.0 200
81.00 GILD1420I81 19.30 0.00 20.10 95.0 22.10 45.0 0.0 0
81.00 GILD1426I81 18.75 0.00 19.50 323.0 22.20 151.0 0.0 0
82.00 GILD1426I82 17.75 0.00 18.60 324.0 21.20 151.0 0.0 0
82.50 GILD1420I82.5 19.00 0.00 18.50 609.0 20.55 523.0 13.0 348
83.00 GILD1426I83 16.65 0.00 17.60 298.0 20.20 154.0 0.0 0
84.00 GILD1420I84 20.80 4.60 16.95 321.0 19.15 135.0 1.0 1
84.00 GILD1426I84 20.80 5.10 16.60 259.0 19.15 66.0 1.0 1
85.00 GILD1420I85 17.20 1.29 16.10 55.0 18.15 279.0 33.0 1,784
85.00 GILD1426I85 19.85 4.65 15.55 265.0 18.25 116.0 1.0 1
86.00 GILD1420I86 18.80 4.50 15.10 403.0 17.10 131.0 1.0 1
86.00 GILD1426I86 18.85 5.05 14.50 260.0 17.20 75.0 1.0 34
87.00 GILD1426I87 17.85 4.65 13.50 277.0 16.25 91.0 1.0 1
87.50 GILD1420I87.5 13.50 0.00 13.15 987.0 14.85 147.0 25.0 1,151
88.00 GILD1426I88 16.90 5.05 12.60 320.0 15.30 171.0 1.0 1
89.00 GILD1420I89 15.80 4.60 11.60 566.0 14.15 228.0 1.0 1
89.00 GILD1426I89 15.90 5.00 11.70 543.0 14.30 164.0 1.0 1
90.00 GILD1420I90 12.42 1.42 11.85 669.0 12.35 638.0 272.0 5,387
90.00 GILD1426I90 14.95 5.15 11.90 269.0 13.25 310.0 1.0 17
91.00 GILD1420I91 12.15 2.30 10.95 811.0 12.15 701.0 3.0 470
91.00 GILD1426I91 13.95 5.05 11.05 144.0 12.35 365.0 1.0 4
92.00 GILD1426I92 11.00 2.00 8.70 610.0 11.35 166.0 122.0 398
92.50 GILD1420I92.5 9.35 0.47 9.45 824.0 10.40 615.0 62.0 2,823
93.00 GILD1426I93 12.10 4.25 7.75 658.0 10.40 198.0 1.0 233
94.00 GILD1420I94 8.40 1.00 7.95 400.0 9.20 286.0 10.0 31
94.00 GILD1426I94 7.30 0.00 7.20 901.0 9.50 362.0 2.0 167
95.00 GILD1420I95 7.75 1.33 6.95 1319.0 7.55 69.0 229.0 6,306
95.00 GILD1426I95 6.20 0.00 7.10 1124.0 8.55 897.0 36.0 251
96.00 GILD1420I96 6.55 0.90 6.05 1090.0 7.20 339.0 6.0 96
96.00 GILD1426I96 10.70 5.00 6.50 1250.0 7.45 799.0 1.0 278
97.00 GILD1426I97 6.10 0.30 5.60 1144.0 6.60 912.0 20.0 203
97.50 GILD1420I97.5 5.04 0.74 4.95 138.0 5.15 90.0 41.0 3,572
98.00 GILD1426I98 5.50 1.35 5.15 87.0 5.60 872.0 1.0 98
99.00 GILD1420I99 3.85 0.75 3.40 1779.0 3.80 140.0 69.0 377
99.00 GILD1426I99 8.25 4.75 4.30 648.0 4.60 57.0 4.0 44
100.00 GILD1420I100 3.15 0.95 2.79 579.0 3.00 494.0 390.0 6,001
100.00 GILD1426I100 3.71 0.21 3.60 1355.0 3.90 87.0 14.0 384
101.00 GILD1420I101 2.25 0.65 2.08 636.0 2.29 606.0 103.0 793
101.00 GILD1426I101 3.50 0.81 3.10 1229.0 3.45 696.0 137.0 249
102.00 GILD1420I102 1.75 0.53 1.54 883.0 1.78 288.0 614.0 1,176
102.00 GILD1426I102 2.82 0.54 2.43 1045.0 2.63 93.0 17.0 369
103.00 GILD1420I103 1.15 0.29 1.11 12.0 1.26 25.0 613.0 1,287
103.00 GILD1426I103 2.32 0.67 1.91 1286.0 2.14 62.0 130.0 583
104.00 GILD1420I104 0.75 0.12 0.72 332.0 0.85 150.0 571.0 1,879
104.00 GILD1426I104 1.80 0.37 1.59 148.0 1.78 82.0 21.0 230
105.00 GILD1420I105 0.50 0.09 0.47 178.0 0.58 205.0 1150.0 9,623
105.00 GILD1426I105 1.30 0.18 1.18 310.0 1.36 114.0 141.0 1,129
106.00 GILD1420I106 0.33 0.08 0.30 217.0 0.37 67.0 355.0 3,101
106.00 GILD1426I106 0.98 0.00 0.85 18.0 1.03 40.0 277.0 538
107.00 GILD1420I107 0.22 0.03 0.18 29.0 0.22 30.0 139.0 2,421
107.00 GILD1426I107 0.78 0.14 0.67 5.0 0.81 15.0 379.0 1,512
108.00 GILD1420I108 0.15 0.01 0.12 101.0 0.16 72.0 227.0 2,859
109.00 GILD1420I109 0.10 0.00 0.07 40.0 0.12 204.0 302.0 2,488
110.00 GILD1420I110 0.09 -0.01 0.07 5.0 0.09 243.0 90.0 8,221
110.00 GILD1426I110 0.29 -0.06 0.26 21.0 0.36 75.0 18.0 1,634
111.00 GILD1420I111 0.05 -0.01 0.02 40.0 0.07 10.0 10.0 1,014
112.00 GILD1420I112 0.05 -0.01 0.03 11.0 0.09 38.0 14.0 2,153
113.00 GILD1420I113 0.05 0.00 0.01 353.0 0.08 278.0 117.0 716
115.00 GILD1420I115 0.02 -0.01 0.02 9.0 0.05 50.0 16.0 5,625
115.00 GILD1426I115 0.15 0.00 0.03 1.0 0.13 113.0 17.0 717
120.00 GILD1420I120 0.02 0.00 0.02 38.0 0.06 21.0 62.0 9,513
120.00 GILD1426I120 0.14 0.13 0.01 10.0 0.10 71.0 8.0 748
125.00 GILD1420I125 0.04 -0.03 0.03 5.0 0.07 65.0 20.0 208
125.00 GILD1426I125 0.14 -0.11 0.01 422.0 0.25 123.0 10.0 20
130.00 GILD1420I130 0.09 -0.03 0.01 60.0 0.06 197.0 52.0 176
130.00 GILD1426I130 0.25 0.00 0.01 10.0 0.25 122.0 1.0 2
135.00 GILD1420I135 0.17 0.14 0.01 10.0 0.03 16.0 22.0 22
135.00 GILD1426I135 0.27 0.00 0.01 128.0 0.18 123.0 0.0 0
140.00 GILD1420I140 0.02 0.00 0.01 10.0 0.02 14.0 0.0 0
140.00 GILD1426I140 0.16 0.00 0.01 15.0 0.10 64.0 0.0 0
145.00 GILD1420I145 0.02 0.00 0.01 10.0 0.02 4.0 0.0 0
145.00 GILD1426I145 0.09 0.00 0.01 10.0 0.06 60.0 0.0 0
150.00 GILD1420I150 0.02 0.00 0.00 0.0 0.02 4.0 0.0 0
150.00 GILD1426I150 0.05 0.00 0.02 10.0 0.05 48.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
50.00 GILD1420U50 0.02 0.00 0.01 20.0 0.02 4.0 1.0 125
55.00 GILD1420U55 0.05 0.03 0.01 26.0 0.02 4.0 2.0 28
60.00 GILD1420U60 0.02 0.00 0.01 10.0 0.02 4.0 1.0 87
65.00 GILD1420U65 0.02 0.01 0.02 1.0 0.01 1.0 17.0 190
67.50 GILD1420U67.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
70.00 GILD1420U70 0.01 0.00 0.01 1.0 0.01 1.0 10.0 616
72.50 GILD1420U72.5 0.02 0.01 0.01 10.0 0.01 1.0 2.0 837
74.50 GILD1420U74.5 0.02 -0.01 0.01 22.0 0.05 146.0 5.0 5
75.00 GILD1420U75 0.01 -0.01 0.01 13.0 0.02 5.0 13.0 1,240
76.00 GILD1420U76 0.01 0.00 0.01 17.0 0.05 128.0 2.0 2
77.50 GILD1420U77.5 0.01 -0.01 0.01 5.0 0.04 4.0 25.0 1,489
78.00 GILD1426U78 0.09 0.00 0.02 1.0 0.14 78.0 0.0 0
79.00 GILD1420U79 0.02 -0.12 0.02 24.0 0.04 14.0 1.0 1
79.00 GILD1426U79 0.21 0.00 0.01 1.0 0.22 130.0 0.0 0
80.00 GILD1420U80 0.01 -0.01 0.01 2.0 0.01 8.0 42.0 2,013
80.00 GILD1426U80 0.14 -0.20 0.02 10.0 0.25 123.0 5.0 5
81.00 GILD1420U81 0.10 0.00 0.01 10.0 0.06 107.0 1.0 1
81.00 GILD1426U81 0.13 0.12 0.01 11.0 0.25 115.0 2.0 2
82.00 GILD1426U82 0.01 0.00 0.01 10.0 0.25 119.0 0.0 0
82.50 GILD1420U82.5 0.02 -0.02 0.01 33.0 0.05 58.0 76.0 2,755
83.00 GILD1426U83 0.31 0.29 0.02 10.0 0.25 116.0 2.0 2
84.00 GILD1420U84 0.10 -0.13 0.01 1.0 0.12 10.0 9.0 9
84.00 GILD1426U84 0.55 0.53 0.02 11.0 0.25 134.0 6.0 6
85.00 GILD1420U85 0.07 0.05 0.01 10.0 0.06 465.0 25.0 5,611
85.00 GILD1426U85 0.95 0.93 0.02 1.0 0.25 332.0 2.0 7
86.00 GILD1420U86 0.17 0.03 0.05 39.0 0.14 195.0 1.0 1
86.00 GILD1426U86 0.49 0.48 0.01 405.0 0.21 308.0 5.0 2
87.00 GILD1426U87 0.66 0.61 0.03 336.0 0.24 378.0 7.0 15
87.50 GILD1420U87.5 0.05 0.00 0.01 60.0 0.06 398.0 64.0 1,397
88.00 GILD1426U88 0.24 0.17 0.06 337.0 0.25 302.0 10.0 36
89.00 GILD1420U89 0.05 0.03 0.02 123.0 0.14 480.0 1.0 144
89.00 GILD1426U89 1.36 1.32 0.06 417.0 0.33 478.0 11.0 53
90.00 GILD1420U90 0.09 0.01 0.02 214.0 0.07 377.0 15.0 2,983
90.00 GILD1426U90 0.22 0.17 0.07 542.0 0.36 15.0 1.0 260
91.00 GILD1420U91 0.07 0.00 0.04 114.0 0.14 582.0 6.0 98
91.00 GILD1426U91 0.76 0.74 0.07 558.0 0.42 590.0 24.0 658
92.00 GILD1426U92 0.18 0.12 0.14 522.0 0.51 610.0 5.0 32
92.50 GILD1420U92.5 0.15 0.01 0.05 10.0 0.10 277.0 67.0 2,964
93.00 GILD1426U93 0.34 0.00 0.19 531.0 0.51 559.0 52.0 282
94.00 GILD1420U94 0.19 0.00 0.07 11.0 0.14 428.0 88.0 1,299
94.00 GILD1426U94 0.40 -0.12 0.26 529.0 0.49 600.0 5.0 90
95.00 GILD1420U95 0.15 -0.06 0.05 384.0 0.20 671.0 231.0 2,335
95.00 GILD1426U95 0.36 -0.21 0.32 547.0 0.49 381.0 190.0 210
96.00 GILD1420U96 0.16 -0.16 0.10 395.0 0.16 302.0 129.0 641
96.00 GILD1426U96 0.55 -0.31 0.45 457.0 0.59 251.0 2.0 143
97.00 GILD1426U97 0.75 -0.25 0.68 110.0 0.81 41.0 4.0 110
97.50 GILD1420U97.5 0.30 -0.26 0.24 43.0 0.30 152.0 290.0 5,315
98.00 GILD1426U98 0.80 -0.45 0.77 1218.0 0.95 372.0 3.0 138
99.00 GILD1420U99 0.51 -0.37 0.47 419.0 0.60 138.0 235.0 1,768
99.00 GILD1426U99 0.94 -0.71 1.05 1009.0 1.21 189.0 30.0 160
100.00 GILD1420U100 0.71 -0.58 0.60 69.0 0.74 218.0 602.0 4,832
100.00 GILD1426U100 1.53 -0.47 1.34 37.0 1.53 15.0 773.0 435
101.00 GILD1420U101 1.01 -0.67 0.89 22.0 1.09 746.0 158.0 1,690
101.00 GILD1426U101 1.82 -0.61 1.61 9.0 1.91 15.0 85.0 380
102.00 GILD1420U102 1.20 -0.87 1.32 45.0 1.65 845.0 62.0 4,564
102.00 GILD1426U102 2.26 -0.84 2.10 1288.0 2.36 56.0 41.0 584
103.00 GILD1420U103 1.84 -0.86 1.84 175.0 2.18 898.0 41.0 1,295
103.00 GILD1426U103 2.56 -0.89 2.51 1202.0 3.05 890.0 21.0 378
104.00 GILD1420U104 2.67 -0.73 2.37 597.0 2.91 847.0 54.0 2,640
104.00 GILD1426U104 3.45 -0.75 3.05 1506.0 3.50 44.0 41.0 317
105.00 GILD1420U105 3.06 -1.09 3.20 2.0 3.55 904.0 65.0 7,244
105.00 GILD1426U105 3.83 -1.26 3.70 1414.0 4.15 413.0 5.0 794
106.00 GILD1420U106 3.75 -1.30 3.90 329.0 4.45 895.0 49.0 1,385
106.00 GILD1426U106 4.38 -1.12 4.50 1026.0 5.05 853.0 1.0 432
107.00 GILD1420U107 4.78 -1.22 4.80 482.0 5.40 681.0 23.0 809
107.00 GILD1426U107 6.47 0.00 5.05 1092.0 5.70 248.0 15.0 638
108.00 GILD1420U108 5.65 -1.40 5.45 790.0 6.30 678.0 42.0 1,282
109.00 GILD1420U109 7.70 0.00 6.10 1446.0 7.20 678.0 34.0 753
110.00 GILD1420U110 10.00 1.18 7.00 913.0 8.15 680.0 10.0 248
110.00 GILD1426U110 9.35 0.00 7.30 1110.0 8.55 739.0 3.0 277
111.00 GILD1420U111 4.30 -4.55 7.90 481.0 9.25 199.0 10.0 54
112.00 GILD1420U112 10.00 -0.65 9.00 913.0 10.25 631.0 2.0 173
113.00 GILD1420U113 8.70 -2.15 10.00 496.0 11.25 134.0 1.0 17
115.00 GILD1420U115 10.25 -2.55 11.90 515.0 13.25 102.0 30.0 34
115.00 GILD1426U115 8.15 -4.70 12.00 211.0 13.25 133.0 1.0 103
120.00 GILD1420U120 14.40 -3.30 16.90 73.0 18.05 75.0 3.0 82
120.00 GILD1426U120 18.49 0.79 16.90 189.0 18.40 88.0 23.0 36
125.00 GILD1420U125 20.25 -2.50 21.85 84.0 23.65 70.0 1.0 1
125.00 GILD1426U125 20.35 -2.40 21.85 90.0 24.10 60.0 1.0 1
130.00 GILD1420U130 27.85 0.00 26.85 84.0 28.65 70.0 0.0 0
130.00 GILD1426U130 30.20 2.50 26.85 49.0 29.00 50.0 20.0 10
135.00 GILD1420U135 31.35 -1.05 31.85 84.0 33.65 70.0 1.0 1
135.00 GILD1426U135 32.70 0.00 31.85 49.0 33.80 50.0 0.0 0
140.00 GILD1420U140 41.60 4.10 36.85 84.0 38.65 70.0 2.0 2
140.00 GILD1426U140 37.05 0.00 36.85 49.0 38.65 50.0 0.0 0
145.00 GILD1420U145 42.85 0.00 41.90 15.0 43.65 15.0 0.0 0
145.00 GILD1426U145 42.00 0.00 41.40 92.0 43.70 50.0 0.0 0
150.00 GILD1420U150 47.80 0.00 46.85 15.0 48.65 15.0 0.0 0
150.00 GILD1426U150 47.15 0.00 46.40 75.0 48.75 60.0 0.0 0