GILEAD SCIENCES INC

(NASDAQ: GILD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
107.41Up+1.14+1.07%Today's Close  |  107.50 unch +0.08% After hours
Find options for:
OPTIONS OPRA Composite quote delayed minutes
AUGUST 29, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
73.000 126.2.GILD4HTC073000 NA NA NA NA 33.650 35.4 NA NA
74.000 126.2.GILD4HTC074000 NA NA NA NA 33.050 34.45 NA NA
74.500 126.2.GILD4HTC074500 NA NA NA NA 32.450 33.95 NA NA
75.000 126.2.GILD4HTC075000 NA NA NA NA 31.650 33.45 NA NA
76.000 126.2.GILD4HTC076000 NA NA NA NA 31.050 32.45 NA NA
77.000 126.2.GILD4HTC077000 NA NA NA NA 30.050 31.45 NA NA
78.000 126.2.GILD4HTC078000 NA NA NA NA 29.050 30.45 NA NA
79.000 126.2.GILD4HTC079000 20.55 +20.55 NA 1.04 28.050 29.45 40 30
80.000 126.2.GILD4HTC080000 22.90 +1.40 +6.51% 1.04 26.950 28.45 150 189
81.000 126.2.GILD4HTC081000 7.40 +7.40 NA 1.09 25.650 27.5 21 21
82.000 126.2.GILD4HTC082000 22.30 +22.30 NA 1.09 24.650 26.5 1 37
83.000 126.2.GILD4HTC083000 6.05 +6.05 NA 1.09 23.650 25.5 15 15
84.000 126.2.GILD4HTC084000 NA NA NA NA 22.600 24.5 NA NA
85.000 126.2.GILD4HTC085000 21.40 +1.88 +9.63% 0.09 21.950 22.5 56 98
86.000 126.2.GILD4HTC086000 19.83 +1.74 +9.62% 1.09 21.050 22.5 2 3
87.000 126.2.GILD4HTC087000 12.76 +0.96 +8.14% 0.29 19.950 20.7 9 32
88.000 126.2.GILD4HTC088000 19.40 +0.65 +3.47% 0.29 18.950 19.7 12 71
89.000 126.2.GILD4HTC089000 11.84 +1.84 +18.40% 0.29 17.900 18.7 59 149
90.000 126.2.GILD4HTC090000 14.95 +1.33 +9.77% 0.29 16.900 17.7 12 228
91.000 126.2.GILD4HTC091000 16.60 +1.56 +10.37% 0.44 15.950 16.85 10 774
92.000 126.2.GILD4HTC092000 14.80 +0.48 +3.35% 1.14 14.950 16.55 4 424
93.000 126.2.GILD4HTC093000 14.95 +1.70 +12.83% 0.29 13.900 14.7 3 570
94.000 126.2.GILD4HTC094000 13.47 +1.57 +13.19% 0.34 13.150 13.75 23 225
95.000 126.2.GILD4HTC095000 10.82 -1.18 -9.83% 1.24 12.000 13.65 12 995
96.000 126.2.GILD4HTC096000 11.80 +1.75 +17.41% 0.44 11.000 11.85 14 1,321
97.000 126.2.GILD4HTC097000 10.10 +1.26 +14.25% 1.34 10.000 11.75 5 833
98.000 126.2.GILD4HTC098000 8.33 -1.22 -12.77% 1.44 9.000 10.85 32 693
99.000 126.2.GILD4HTC099000 7.85 +0.75 +10.56% 0.29 8.100 8.7 6 292
100.000 126.2.GILD4HTC100000 7.40 +1.00 +15.63% 0.24 7.250 7.65 154 792
101.000 126.2.GILD4HTC101000 7.35 +2.05 +38.68% 0.44 6.100 6.85 10 1,610
102.000 126.2.GILD4HTC102000 5.45 +0.90 +19.78% 0.44 5.200 5.85 29 1,801
103.000 126.2.GILD4HTC103000 4.35 +0.60 +16.00% 0.39 4.400 4.8 163 1,234
104.000 126.2.GILD4HTC104000 3.50 +0.54 +18.24% 0.39 3.450 3.8 276 1,298
105.000 126.2.GILD4HTC105000 2.72 +0.45 +19.82% 0.54 2.520 2.95 852 3,166
106.000 126.2.GILD4HTC106000 1.90 +0.26 +15.85% 0.62 1.870 2.03 1,005 1,111
107.000 126.2.GILD4HTC107000 1.31 +0.11 +9.17% 1.01 1.260 1.42 1,642 2,964
108.000 126.2.GILD4HTC108000 0.80 -0.06 -6.98% 0.85 0.770 0.85 3,837 2,594
109.000 126.2.GILD4HTC109000 0.45 -0.13 -22.41% 0.5 0.430 0.5 2,039 582
110.000 126.2.GILD4HTC110000 0.28 -0.09 -24.32% 0.31 0.240 0.31 2,377 1,621
111.000 126.2.GILD4HTC111000 0.13 -0.15 -53.57% 0.17 0.120 0.17 1,004 711
112.000 126.2.GILD4HTC112000 0.16 -0.02 -11.11% 0.14 0.040 0.14 113 442
113.000 126.2.GILD4HTC113000 0.03 -0.08 -72.73% 0.04 NA 0.04 40 122
114.000 126.2.GILD4HTC114000 0.07 +0.07 NA 0.12 NA 0.12 78 39
115.000 126.2.GILD4HTC115000 0.13 +0.05 +62.50% 0.07 NA 0.07 3 35
116.000 126.2.GILD4HTC116000 NA NA NA NA NA 0.15 NA NA
117.000 126.2.GILD4HTC117000 NA NA NA NA NA 0.09 NA NA
118.000 126.2.GILD4HTC118000 NA NA NA NA NA 0.14 NA NA
119.000 126.2.GILD4HTC119000 0.02 +0.02 NA 0.14 NA 0.14 2 2
120.000 126.2.GILD4HTC120000 0.06 +0.02 +50.00% 0.17 NA 0.17 10 15
121.000 126.2.GILD4HTC121000 NA NA NA NA NA 0.14 NA NA
122.000 126.2.GILD4HTC122000 NA NA NA NA NA 0.14 NA NA
125.000 126.2.GILD4HTC125000 NA NA NA NA NA 0.12 NA NA
130.000 126.2.GILD4HTC130000 NA NA NA NA NA 0.02 NA NA
135.000 126.2.GILD4HTC135000 NA NA NA NA NA 0.02 NA NA
AUGUST 29, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
73.000 126.2.GILD4TTC073000 0.01 +0.01 NA 0.02 NA 0.02 1 11
74.000 126.2.GILD4TTC074000 0.14 +0.14 NA 0.02 NA 0.02 3 43
74.500 126.2.GILD4TTC074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.GILD4TTC075000 0.10 +0.10 NA 0.02 NA 0.02 4 23
76.000 126.2.GILD4TTC076000 0.99 +0.99 NA 0.02 NA 0.02 11 11
77.000 126.2.GILD4TTC077000 0.72 +0.72 NA 0.02 NA 0.02 1 1
78.000 126.2.GILD4TTC078000 0.06 +0.06 NA 0.02 NA 0.02 2 4
79.000 126.2.GILD4TTC079000 0.07 +0.07 NA 0.02 NA 0.02 10 44
80.000 126.2.GILD4TTC080000 0.10 -0.17 -62.96% 0.02 NA 0.02 4 83
81.000 126.2.GILD4TTC081000 0.56 +0.56 NA 0.02 NA 0.02 10 61
82.000 126.2.GILD4TTC082000 0.02 -0.46 -95.83% 0.02 NA 0.02 4 164
83.000 126.2.GILD4TTC083000 0.03 unch unch 0.02 NA 0.02 24 200
84.000 126.2.GILD4TTC084000 0.05 +0.02 +66.67% 0.02 NA 0.02 12 1,998
85.000 126.2.GILD4TTC085000 0.02 -0.03 -60.00% 0.02 NA 0.02 4 168
86.000 126.2.GILD4TTC086000 0.01 -0.02 -66.67% 0.02 NA 0.02 1 157
87.000 126.2.GILD4TTC087000 0.02 unch unch 0.02 NA 0.02 5 186
88.000 126.2.GILD4TTC088000 0.01 -0.01 -50.00% 0.02 NA 0.02 4 190
89.000 126.2.GILD4TTC089000 0.04 -0.07 -63.64% 0.02 NA 0.02 5 304
90.000 126.2.GILD4TTC090000 0.01 -0.01 -50.00% 0.02 NA 0.02 20 360
91.000 126.2.GILD4TTC091000 0.08 -0.17 -68.00% 0.04 NA 0.04 25 119
92.000 126.2.GILD4TTC092000 0.07 unch unch 0.05 NA 0.05 10 145
93.000 126.2.GILD4TTC093000 0.02 -0.11 -84.62% 0.06 NA 0.06 2 185
94.000 126.2.GILD4TTC094000 0.14 +0.01 +7.69% 0.1 NA 0.1 16 144
95.000 126.2.GILD4TTC095000 0.04 -0.01 -20.00% 0.14 NA 0.14 65 812
96.000 126.2.GILD4TTC096000 0.06 unch unch 0.09 NA 0.09 106 2,557
97.000 126.2.GILD4TTC097000 0.05 -0.01 -16.67% 0.06 NA 0.06 118 1,190
98.000 126.2.GILD4TTC098000 0.01 -0.06 -85.71% 0.02 NA 0.02 46 1,487
99.000 126.2.GILD4TTC099000 0.03 -0.08 -72.73% 0.05 NA 0.05 262 1,136
100.000 126.2.GILD4TTC100000 0.04 -0.10 -71.43% 0.05 0.010 0.05 429 1,960
101.000 126.2.GILD4TTC101000 0.02 -0.15 -88.24% 0.04 0.020 0.04 324 711
102.000 126.2.GILD4TTC102000 0.05 -0.25 -83.33% 0.1 0.040 0.1 649 861
103.000 126.2.GILD4TTC103000 0.11 -0.31 -73.81% 0.1 0.070 0.1 1,024 888
104.000 126.2.GILD4TTC104000 0.18 -0.47 -72.31% 0.2 0.160 0.2 1,109 1,254
105.000 126.2.GILD4TTC105000 0.35 -0.65 -65.00% 0.33 0.270 0.33 4,345 1,891
106.000 126.2.GILD4TTC106000 0.54 -0.92 -63.01% 0.55 0.510 0.55 2,774 1,410
107.000 126.2.GILD4TTC107000 0.92 -1.03 -52.82% 0.93 0.840 0.93 991 683
108.000 126.2.GILD4TTC108000 1.43 -1.27 -47.04% 0.91 1.400 1.5 572 99
109.000 126.2.GILD4TTC109000 2.03 -1.22 -37.54% 0.54 1.790 2.13 208 399
110.000 126.2.GILD4TTC110000 2.90 -2.00 -40.82% 0.40 2.900 2.99 322 523
111.000 126.2.GILD4TTC111000 3.85 -0.65 -14.44% 0.26 2.800 3.85 206 1
112.000 126.2.GILD4TTC112000 5.93 +0.50 +9.21% 0.26 3.350 4.85 100 56
113.000 126.2.GILD4TTC113000 6.40 +6.40 NA 0.41 4.250 6 5 5
114.000 126.2.GILD4TTC114000 6.65 +6.65 NA 0.41 6.100 7 9 NA
115.000 126.2.GILD4TTC115000 8.30 +8.30 NA 0.41 6.200 8 8 4
116.000 126.2.GILD4TTC116000 8.07 -0.80 -9.02% 0.36 7.250 8.95 12 7
117.000 126.2.GILD4TTC117000 NA NA NA NA 8.150 10.05 NA NA
118.000 126.2.GILD4TTC118000 NA NA NA NA 9.150 11.05 NA NA
119.000 126.2.GILD4TTC119000 NA NA NA NA 10.150 12.05 NA NA
120.000 126.2.GILD4TTC120000 NA NA NA NA 11.150 13.05 NA NA
121.000 126.2.GILD4TTC121000 NA NA NA NA 12.250 14.05 NA NA
122.000 126.2.GILD4TTC122000 NA NA NA NA 13.350 15.05 NA NA
125.000 126.2.GILD4TTC125000 NA NA NA NA 16.450 18 NA NA
130.000 126.2.GILD4TTC130000 NA NA NA NA 21.500 23.05 NA NA
135.000 126.2.GILD4TTC135000 NA NA NA NA 26.550 28 NA NA
DATA PROVIDERS

Copyright © 2014 Microsoft. All rights reserved.

Fundamental company data and historical chart data provided by Morningstar Inc. Real-time index quotes and delayed quotes supplied by Morningstar Inc. Quotes delayed by up to 15 minutes, except where indicated otherwise. Fund summary, fund performance and dividend data provided by Morningstar Inc. Analyst recommendations provided by Zacks Investment Research. StockScouter data provided by Verus Analytics. IPO data provided by Hoover's Inc. Index membership data provided by Morningstar Inc.

Financial data in US dollars | Page generated 5:15 PM ET