$107.18 0.00 (0.00%) Gilead Sciences Inc - NASDAQ

Oct. 23, 2014 | 04:00 PM
Last Trade: 107.18
Trade Time: Oct 23 04:00 PM Eastern Daylight Time
Change: +0.00 (0.00%)
Prev Close: 107.18
Open: 106.64
Bid: 106.91
Ask: 107.18
Options:

Call Options: GILD

Strike
Price
Calls
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1424J70 35.00 0.00 35.00 1.0 38.40 54.0 0.0 0
70.00 GILD1431J70 35.65 0.00 35.65 72.0 38.55 72.0 0.0 0
72.50 GILD1424J72.5 33.30 0.00 33.30 37.0 35.90 54.0 0.0 0
75.00 GILD1424J75 29.75 -0.75 30.50 1.0 33.75 1.0 7.0 7
75.00 GILD1431J75 31.00 0.00 31.00 72.0 33.25 65.0 0.0 0
80.00 GILD1424J80 21.85 -3.85 25.70 257.0 28.30 283.0 110.0 205
80.00 GILD1431J80 19.10 -6.60 25.70 92.0 28.30 70.0 10.0 18
82.00 GILD1424J82 23.80 0.00 23.80 72.0 26.40 46.0 0.0 0
83.00 GILD1424J83 14.25 -8.60 22.85 65.0 25.40 46.0 2.0 2
84.00 GILD1424J84 22.35 0.00 22.35 30.0 24.40 132.0 0.0 0
85.00 GILD1424J85 17.70 -3.00 20.70 188.0 23.30 267.0 5.0 158
85.00 GILD1431J85 13.30 -7.40 20.70 36.0 23.30 103.0 14.0 14
86.00 GILD1424J86 20.35 0.00 20.35 70.0 22.40 135.0 0.0 0
87.00 GILD1424J87 14.30 -5.20 19.50 42.0 21.40 256.0 1.0 1
87.50 GILD1431J87.5 18.25 0.00 18.25 54.0 20.95 95.0 0.0 0
88.00 GILD1424J88 16.50 -1.95 18.45 112.0 19.50 88.0 1.0 1
89.00 GILD1424J89 7.15 -9.55 16.70 135.0 19.35 221.0 3.0 3
90.00 GILD1424J90 17.10 0.00 15.70 377.0 18.30 490.0 13.0 69
90.00 GILD1431J90 16.50 0.00 15.80 73.0 17.85 35.0 1.0 50
91.00 GILD1424J91 5.60 -10.00 15.40 94.0 16.50 118.0 4.0 4
91.00 GILD1431J91 12.30 -2.65 14.95 69.0 17.60 54.0 2.0 2
92.00 GILD1424J92 4.80 -9.00 13.80 184.0 16.40 256.0 20.0 10
92.00 GILD1431J92 15.60 0.00 14.05 60.0 16.55 164.0 1.0 11
92.50 GILD1424J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 GILD1431J92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 GILD1424J93 7.15 -6.25 13.30 142.0 15.40 302.0 30.0 31
93.00 GILD1431J93 13.10 0.00 13.10 201.0 15.60 250.0 0.0 0
94.00 GILD1424J94 6.91 -5.94 12.75 129.0 13.50 169.0 11.0 25
94.00 GILD1431J94 13.67 0.00 12.10 200.0 14.60 216.0 1.0 49
95.00 GILD1424J95 13.05 0.00 11.60 352.0 12.45 423.0 3.0 290
95.00 GILD1431J95 12.90 0.00 11.65 121.0 12.95 152.0 2.0 124
96.00 GILD1424J96 11.85 0.00 10.40 207.0 12.10 379.0 1.0 251
96.00 GILD1431J96 11.40 0.00 10.85 109.0 12.40 207.0 10.0 58
97.00 GILD1424J97 10.09 0.00 9.85 388.0 10.45 401.0 20.0 117
97.00 GILD1431J97 11.00 0.00 9.95 346.0 11.00 550.0 13.0 90
98.00 GILD1424J98 9.61 0.00 8.75 410.0 9.50 446.0 2.0 243
98.00 GILD1431J98 9.83 0.00 9.10 378.0 9.95 580.0 39.0 695
99.00 GILD1424J99 8.50 0.00 7.80 364.0 8.40 264.0 10.0 250
99.00 GILD1431J99 9.00 0.00 8.20 587.0 9.15 1114.0 1.0 72
100.00 GILD1424J100 6.80 0.00 6.60 307.0 7.45 42.0 183.0 757
100.00 GILD1431J100 8.50 0.00 7.65 414.0 8.15 232.0 90.0 764
101.00 GILD1424J101 6.04 0.00 5.80 294.0 6.50 460.0 115.0 891
101.00 GILD1431J101 7.00 0.00 6.90 264.0 7.35 86.0 1.0 325
102.00 GILD1424J102 5.46 0.00 4.70 540.0 5.45 561.0 23.0 615
102.00 GILD1431J102 6.20 0.00 6.10 86.0 6.50 287.0 17.0 411
103.00 GILD1424J103 4.00 0.00 3.65 849.0 4.30 119.0 39.0 1,099
103.00 GILD1431J103 5.60 0.00 5.40 216.0 5.60 30.0 45.0 287
104.00 GILD1424J104 3.05 0.00 3.15 282.0 3.55 1380.0 182.0 1,242
104.00 GILD1431J104 4.80 0.00 4.65 228.0 5.00 128.0 87.0 677
105.00 GILD1424J105 2.40 0.00 2.19 865.0 2.63 36.0 1328.0 1,983
105.00 GILD1431J105 4.15 0.00 3.95 345.0 4.20 1.0 222.0 1,318
106.00 GILD1424J106 1.75 0.00 1.75 16.0 1.83 35.0 917.0 3,031
106.00 GILD1431J106 3.30 0.00 3.45 238.0 3.65 40.0 249.0 1,102
107.00 GILD1424J107 1.00 0.00 0.97 91.0 1.02 1.0 1203.0 2,592
107.00 GILD1431J107 3.05 0.00 2.90 198.0 3.10 105.0 551.0 1,277
108.00 GILD1424J108 0.60 0.00 0.59 37.0 0.71 53.0 4347.0 3,032
108.00 GILD1431J108 2.58 0.00 2.38 20.0 2.59 40.0 524.0 1,420
109.00 GILD1424J109 0.33 0.00 0.32 24.0 0.38 1.0 2303.0 2,483
109.00 GILD1431J109 2.04 0.00 1.79 61.0 2.18 66.0 261.0 914
110.00 GILD1424J110 0.23 0.00 0.17 24.0 0.42 18.0 6510.0 6,240
110.00 GILD1431J110 1.70 0.00 1.63 90.0 1.85 36.0 1302.0 1,612
111.00 GILD1424J111 0.07 0.00 0.06 125.0 0.14 85.0 366.0 395
111.00 GILD1431J111 1.56 0.00 1.29 113.0 1.40 35.0 150.0 200
112.00 GILD1424J112 0.05 0.03 0.01 61.0 0.10 1.0 1.0 261
112.00 GILD1431J112 1.08 0.00 1.04 116.0 1.15 22.0 298.0 371
113.00 GILD1424J113 0.06 0.00 0.01 25.0 0.09 520.0 10.0 151
113.00 GILD1431J113 0.85 0.00 0.78 205.0 0.95 92.0 340.0 377
114.00 GILD1424J114 0.01 0.00 0.01 4.0 0.04 15.0 10.0 128
114.00 GILD1431J114 0.65 0.04 0.61 227.0 0.76 50.0 27.0 95
115.00 GILD1424J115 0.02 -0.12 0.03 3.0 0.14 1031.0 17.0 357
115.00 GILD1431J115 0.61 0.00 0.51 155.0 0.60 49.0 171.0 564
116.00 GILD1424J116 0.06 0.02 0.01 10.0 0.04 77.0 7.0 91
116.00 GILD1431J116 0.52 0.00 0.31 234.0 0.56 111.0 15.0 43
117.00 GILD1424J117 0.08 -0.04 0.05 1.0 0.12 73.0 14.0 21
117.00 GILD1431J117 0.36 0.00 0.27 200.0 0.38 20.0 85.0 112
118.00 GILD1424J118 0.08 0.00 0.01 40.0 0.08 117.0 3.0 12
118.00 GILD1431J118 0.26 0.14 0.12 275.0 0.32 47.0 9.0 27
119.00 GILD1424J119 0.10 0.05 0.03 3.0 0.05 108.0 10.0 40
119.00 GILD1431J119 0.20 0.00 0.09 250.0 0.29 70.0 3.0 77
120.00 GILD1424J120 0.04 -0.01 0.01 6.0 0.05 163.0 1.0 126
120.00 GILD1431J120 0.18 0.08 0.10 149.0 0.21 32.0 1.0 208
121.00 GILD1424J121 0.19 0.14 0.01 64.0 0.05 145.0 3.0 3
121.00 GILD1431J121 0.02 0.00 0.02 222.0 0.23 229.0 0.0 0
122.00 GILD1424J122 0.05 0.00 0.01 53.0 0.05 134.0 0.0 0
122.00 GILD1431J122 0.14 0.12 0.02 199.0 0.24 642.0 5.0 5
123.00 GILD1424J123 0.56 0.51 0.01 52.0 0.05 137.0 50.0 85
123.00 GILD1431J123 0.06 0.05 0.01 82.0 0.22 252.0 3.0 25
124.00 GILD1424J124 0.03 -0.02 0.01 40.0 0.05 140.0 14.0 71
124.00 GILD1431J124 0.01 0.00 0.01 174.0 0.22 352.0 0.0 0
125.00 GILD1424J125 0.20 0.15 0.01 40.0 0.05 99.0 10.0 10
125.00 GILD1431J125 0.15 0.14 0.01 183.0 0.22 736.0 13.0 14
126.00 GILD1424J126 0.05 0.00 0.01 40.0 0.05 96.0 0.0 0
126.00 GILD1431J126 0.01 0.00 0.01 10.0 0.21 660.0 0.0 0
127.00 GILD1424J127 0.16 0.11 0.01 51.0 0.05 113.0 1.0 1
127.00 GILD1431J127 0.13 -0.08 0.01 35.0 0.21 457.0 4.0 78
130.00 GILD1424J130 0.05 0.00 0.01 31.0 0.05 111.0 0.0 0
130.00 GILD1431J130 0.20 0.00 0.01 43.0 0.20 369.0 0.0 0
135.00 GILD1424J135 0.05 0.00 0.01 1.0 0.05 126.0 0.0 0

Put Options: GILD

Strike
Price
Puts
Symbol Last Chg Bid($) Bid(#) Ask($) Ask(#) Vol Open Int
70.00 GILD1424V70 0.02 0.00 0.02 46.0 0.02 46.0 50.0 50
70.00 GILD1431V70 0.01 0.00 0.01 54.0 0.01 100.0 0.0 0
72.50 GILD1424V72.5 0.05 0.00 0.01 21.0 0.05 145.0 0.0 0
75.00 GILD1424V75 0.01 -0.04 0.02 3.0 0.05 108.0 3.0 5
75.00 GILD1431V75 0.01 0.00 0.01 20.0 0.01 100.0 115.0 415
80.00 GILD1424V80 0.28 0.23 0.01 26.0 0.05 126.0 2.0 202
80.00 GILD1431V80 0.18 0.17 0.01 10.0 0.14 376.0 1.0 32
82.00 GILD1424V82 0.01 0.00 0.01 1.0 0.05 115.0 1.0 1
83.00 GILD1424V83 0.05 0.00 0.01 25.0 0.05 120.0 0.0 0
84.00 GILD1424V84 0.05 0.00 0.01 24.0 0.05 113.0 0.0 0
85.00 GILD1424V85 0.58 0.53 0.01 142.0 0.05 123.0 5.0 108
85.00 GILD1431V85 0.10 0.09 0.01 20.0 0.16 708.0 5.0 100
86.00 GILD1424V86 0.05 0.00 0.01 145.0 0.05 105.0 0.0 0
87.00 GILD1424V87 0.05 0.04 0.01 1.0 0.05 105.0 1.0 1
87.50 GILD1431V87.5 0.20 0.19 0.01 100.0 0.16 87.0 10.0 10
88.00 GILD1424V88 0.05 0.00 0.02 169.0 0.05 96.0 0.0 0
89.00 GILD1424V89 0.11 0.06 0.01 10.0 0.05 107.0 110.0 110
90.00 GILD1424V90 0.04 -0.01 0.01 12.0 0.05 112.0 21.0 159
90.00 GILD1431V90 0.15 0.00 0.07 40.0 0.16 132.0 11.0 1,132
91.00 GILD1424V91 0.11 0.10 0.01 50.0 0.02 100.0 18.0 115
91.00 GILD1431V91 0.56 0.49 0.07 154.0 0.28 566.0 1.0 27
92.00 GILD1424V92 0.02 0.01 0.01 1.0 0.05 24.0 1.0 53
92.00 GILD1431V92 0.22 0.00 0.12 115.0 0.25 262.0 3.0 70
92.50 GILD1424V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
92.50 GILD1431V92.5 0.00 0.00 0.00 0.0 0.00 0.0 0.0 0
93.00 GILD1424V93 0.03 0.02 0.01 15.0 0.05 326.0 29.0 198
93.00 GILD1431V93 0.44 0.32 0.12 172.0 0.34 793.0 1.0 24
94.00 GILD1424V94 0.02 0.00 0.01 40.0 0.06 435.0 2.0 277
94.00 GILD1431V94 0.40 0.24 0.16 227.0 0.37 199.0 1.0 1,863
95.00 GILD1424V95 0.03 0.00 0.01 65.0 0.06 211.0 30.0 851
95.00 GILD1431V95 0.25 0.00 0.19 268.0 0.33 122.0 54.0 359
96.00 GILD1424V96 0.05 0.04 0.01 54.0 0.09 367.0 23.0 305
96.00 GILD1431V96 0.32 0.00 0.25 221.0 0.39 101.0 61.0 128
97.00 GILD1424V97 0.02 0.00 0.01 112.0 0.09 595.0 39.0 1,069
97.00 GILD1431V97 0.41 0.00 0.31 288.0 0.47 114.0 5.0 267
98.00 GILD1424V98 0.04 0.00 0.01 195.0 0.07 380.0 6.0 713
98.00 GILD1431V98 0.45 0.00 0.40 170.0 0.56 248.0 31.0 954
99.00 GILD1424V99 0.03 0.00 0.01 40.0 0.08 395.0 3.0 739
99.00 GILD1431V99 0.55 0.00 0.58 3.0 0.65 20.0 106.0 440
100.00 GILD1424V100 0.04 0.00 0.01 120.0 0.08 344.0 138.0 1,841
100.00 GILD1431V100 0.69 0.00 0.72 48.0 0.83 79.0 333.0 1,470
101.00 GILD1424V101 0.05 0.00 0.01 81.0 0.09 440.0 91.0 489
101.00 GILD1431V101 0.94 0.00 0.86 55.0 1.04 125.0 40.0 340
102.00 GILD1424V102 0.07 0.00 0.01 70.0 0.08 453.0 301.0 3,566
102.00 GILD1431V102 1.15 0.00 1.04 87.0 1.18 21.0 86.0 454
103.00 GILD1424V103 0.09 0.00 0.02 605.0 0.12 39.0 228.0 2,141
103.00 GILD1431V103 1.41 0.00 1.32 46.0 1.49 56.0 28.0 270
104.00 GILD1424V104 0.15 0.00 0.11 216.0 0.19 15.0 276.0 1,226
104.00 GILD1431V104 1.70 0.00 1.58 167.0 1.77 94.0 100.0 477
105.00 GILD1424V105 0.26 0.00 0.25 61.0 0.34 21.0 1142.0 1,190
105.00 GILD1431V105 1.89 0.00 1.89 235.0 2.14 214.0 221.0 531
106.00 GILD1424V106 0.55 0.00 0.24 11.0 0.62 94.0 227.0 1,169
106.00 GILD1431V106 2.40 0.00 2.31 138.0 2.48 157.0 371.0 440
107.00 GILD1424V107 0.83 0.00 0.88 32.0 1.03 58.0 758.0 180
107.00 GILD1431V107 2.90 0.00 2.73 120.0 3.05 262.0 130.0 193
108.00 GILD1424V108 1.50 0.00 1.38 26.0 1.62 35.0 843.0 319
108.00 GILD1431V108 2.97 0.00 3.20 197.0 3.65 840.0 103.0 150
109.00 GILD1424V109 2.21 0.00 2.20 41.0 2.34 30.0 17.0 99
109.00 GILD1431V109 3.75 0.00 3.80 216.0 4.30 887.0 27.0 84
110.00 GILD1424V110 3.65 1.55 2.10 1067.0 3.55 1388.0 62.0 216
110.00 GILD1431V110 4.05 0.00 4.40 211.0 4.95 901.0 10.0 73
111.00 GILD1424V111 6.53 3.61 2.92 804.0 4.50 1015.0 4.0 141
111.00 GILD1431V111 4.90 0.00 5.10 96.0 5.75 976.0 5.0 35
112.00 GILD1424V112 11.44 7.59 3.85 222.0 5.50 218.0 10.0 153
112.00 GILD1431V112 5.56 0.00 5.75 218.0 6.30 1246.0 2.0 12
113.00 GILD1424V113 9.25 4.45 4.80 184.0 6.65 198.0 11.0 11
113.00 GILD1431V113 12.00 5.55 6.45 466.0 7.05 587.0 1.0 1
114.00 GILD1424V114 9.06 3.31 5.75 93.0 7.75 134.0 2.0 8
114.00 GILD1431V114 7.25 0.00 7.25 439.0 7.90 246.0 0.0 0
115.00 GILD1424V115 8.55 1.80 6.75 119.0 8.65 144.0 60.0 60
115.00 GILD1431V115 9.95 2.50 7.45 556.0 8.95 791.0 5.0 2
116.00 GILD1424V116 12.80 5.05 7.75 172.0 9.70 187.0 2.0 10
116.00 GILD1431V116 8.25 0.00 8.25 619.0 10.30 1130.0 0.0 0
117.00 GILD1424V117 21.50 12.85 8.65 56.0 10.65 15.0 10.0 10
117.00 GILD1431V117 9.15 0.00 9.15 789.0 10.90 1001.0 0.0 0
118.00 GILD1424V118 9.65 0.00 9.65 53.0 11.85 45.0 0.0 0
118.00 GILD1431V118 9.90 0.00 9.90 296.0 11.75 284.0 0.0 0
119.00 GILD1424V119 17.75 7.05 10.70 49.0 13.00 47.0 5.0 5
119.00 GILD1431V119 10.90 0.00 10.90 287.0 12.90 316.0 0.0 0
120.00 GILD1424V120 11.60 0.00 11.60 58.0 14.05 51.0 0.0 0
120.00 GILD1431V120 11.80 0.00 11.80 183.0 14.45 248.0 0.0 0
121.00 GILD1424V121 26.00 13.40 12.60 54.0 15.00 67.0 2.0 1
121.00 GILD1431V121 12.75 0.00 12.75 71.0 15.35 148.0 0.0 0
122.00 GILD1424V122 13.65 0.00 13.65 56.0 16.00 47.0 0.0 0
122.00 GILD1431V122 18.70 4.90 13.80 66.0 16.45 173.0 9.0 9
123.00 GILD1424V123 14.60 0.00 14.60 54.0 17.25 67.0 0.0 0
123.00 GILD1431V123 19.30 4.50 14.80 47.0 17.35 122.0 15.0 15
124.00 GILD1424V124 26.95 11.35 15.60 61.0 18.25 86.0 4.0 11
124.00 GILD1431V124 19.65 3.95 15.70 56.0 18.40 164.0 2.0 2
125.00 GILD1424V125 29.35 12.75 16.60 54.0 19.00 67.0 2.0 1
125.00 GILD1431V125 16.75 0.00 16.75 54.0 19.40 161.0 0.0 0
126.00 GILD1424V126 30.20 12.60 17.60 64.0 20.00 67.0 2.0 0
126.00 GILD1431V126 30.40 12.65 17.75 54.0 20.35 166.0 8.0 8
127.00 GILD1424V127 18.60 0.00 18.60 54.0 21.25 87.0 0.0 0
127.00 GILD1431V127 18.75 0.00 18.75 61.0 21.35 180.0 0.0 0
130.00 GILD1424V130 21.70 0.00 21.70 41.0 23.55 35.0 0.0 0
130.00 GILD1431V130 34.35 12.70 21.65 72.0 24.35 102.0 6.0 6
135.00 GILD1424V135 32.48 5.78 26.70 41.0 28.55 39.0 6.0 6