GILEAD SCIENCES INC

(NASDAQ: GILD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
103.66 Down -2.73 -2.57%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 20, 2014 CALLS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.GILD4IKC050000 54.20 -2.50 -4.41% 1.59 52.300 55.25 1 13
55.000 126.2.GILD4IKC055000 NA NA NA NA 47.000 50.35 NA NA
60.000 126.2.GILD4IKC060000 41.79 -6.41 -13.30% 1.59 42.300 45.25 3 11
65.000 126.2.GILD4IKC065000 41.00 +1.80 +4.59% 1.54 37.550 40.2 20 8
70.000 126.2.GILD4IKC070000 37.32 +1.05 +2.90% 1.14 32.100 34.8 6 19
72.500 126.2.GILD4IKC072500 31.70 +10.08 +46.62% 1.49 30.150 32.65 3 3
74.500 126.2.GILD4IKC074500 NA NA NA NA 28.250 30.8 NA NA
75.000 126.2.GILD4IKC075000 34.50 +4.60 +15.38% 1.49 27.550 30.15 3 179
76.000 126.2.GILD4IKC076000 29.39 -1.63 -5.25% 1.69 26.700 29.35 15 25
77.500 126.2.GILD4IKC077500 26.00 -3.54 -11.98% 1.49 25.250 27.65 3 94
79.000 126.2.GILD4IKC079000 NA NA NA NA 23.400 26.35 NA NA
80.000 126.2.GILD4IKC080000 22.90 -5.10 -18.21% 0.49 23.200 24.15 7 1,586
81.000 126.2.GILD4IKC081000 NA NA NA NA 21.450 23.9 NA NA
82.500 126.2.GILD4IKC082500 23.76 -1.02 -4.12% 0.44 20.100 21.6 3 360
84.000 126.2.GILD4IKC084000 20.80 +20.80 NA 1.19 18.750 20.85 1 1
85.000 126.2.GILD4IKC085000 19.75 -1.55 -7.28% 0.74 17.750 19.4 44 1,818
86.000 126.2.GILD4IKC086000 18.80 +18.80 NA 0.49 16.800 18.15 1 1
87.500 126.2.GILD4IKC087500 19.00 -1.25 -6.17% 1.69 15.250 17.85 2 1,165
89.000 126.2.GILD4IKC089000 15.80 +15.80 NA 0.84 13.650 15.5 1 1
90.000 126.2.GILD4IKC090000 12.75 -3.45 -21.30% 0.54 12.850 14.2 37 5,408
91.000 126.2.GILD4IKC091000 12.15 -4.75 -28.11% 0.49 11.700 13.15 3 470
92.500 126.2.GILD4IKC092500 10.54 -3.21 -23.35% 0.44 10.600 11.6 4 2,854
94.000 126.2.GILD4IKC094000 10.90 -0.45 -3.96% 0.44 8.850 10.1 4 17
95.000 126.2.GILD4IKC095000 9.00 -2.40 -21.05% 0.39 8.750 9.05 228 6,405
96.000 126.2.GILD4IKC096000 8.25 -1.85 -18.32% 0.59 7.050 8.25 11 48
97.500 126.2.GILD4IKC097500 6.35 -2.45 -27.84% 0.69 6.400 6.85 364 3,510
99.000 126.2.GILD4IKC099000 4.95 -3.15 -38.89% 0.84 4.900 5.5 11 327
100.000 126.2.GILD4IKC100000 4.45 -2.05 -31.54% 0.84 4.250 4.5 888 5,914
101.000 126.2.GILD4IKC101000 3.65 -2.80 -43.41% 1.09 3.550 3.75 28 723
102.000 126.2.GILD4IKC102000 3.05 -1.97 -39.24% 1.39 2.850 3.05 51 922
103.000 126.2.GILD4IKC103000 2.37 -1.88 -44.24% 1.78 2.210 2.44 334 1,101
104.000 126.2.GILD4IKC104000 1.80 -1.60 -47.06% 1.89 1.770 1.89 570 1,419
105.000 126.2.GILD4IKC105000 1.42 -1.37 -49.10% 1.43 1.330 1.43 1,481 8,873
106.000 126.2.GILD4IKC106000 1.00 -1.18 -54.13% 1.06 0.970 1.06 1,053 2,244
107.000 126.2.GILD4IKC107000 0.77 -0.83 -51.88% 0.79 0.700 0.79 1,455 2,274
108.000 126.2.GILD4IKC108000 0.56 -0.68 -54.84% 0.58 0.470 0.58 897 2,750
109.000 126.2.GILD4IKC109000 0.39 -0.54 -58.06% 0.41 0.350 0.41 640 2,573
110.000 126.2.GILD4IKC110000 0.25 -0.46 -64.79% 0.3 0.250 0.3 2,626 7,477
111.000 126.2.GILD4IKC111000 0.17 -0.37 -68.52% 0.21 0.160 0.21 298 1,064
112.000 126.2.GILD4IKC112000 0.13 -0.21 -61.76% 0.15 0.100 0.15 285 2,037
113.000 126.2.GILD4IKC113000 0.12 -0.10 -45.45% 0.12 0.070 0.12 36 651
114.000 126.2.GILD4IKC114000 NA NA NA NA 0.050 0.11 NA NA
115.000 126.2.GILD4IKC115000 0.07 -0.05 -41.67% 0.1 0.040 0.1 338 5,884
116.000 126.2.GILD4IKC116000 NA NA NA NA 0.020 0.11 NA NA
117.000 126.2.GILD4IKC117000 NA NA NA NA NA 0.09 NA NA
118.000 126.2.GILD4IKC118000 0.09 +0.09 NA 0.25 NA 0.25 100 100
119.000 126.2.GILD4IKC119000 NA NA NA NA NA 0.25 NA NA
120.000 126.2.GILD4IKC120000 0.04 -0.03 -42.86% 0.08 0.020 0.08 5 9,513
121.000 126.2.GILD4IKC121000 NA NA NA NA NA 0.25 NA NA
122.000 126.2.GILD4IKC122000 NA NA NA NA NA 0.25 NA NA
123.000 126.2.GILD4IKC123000 0.01 +0.01 NA 0.25 NA 0.25 400 200
124.000 126.2.GILD4IKC124000 NA NA NA NA NA 0.24 NA NA
125.000 126.2.GILD4IKC125000 0.04 -0.01 -20.00% 0.03 NA 0.03 20 208
126.000 126.2.GILD4IKC126000 NA NA NA NA NA 0.24 NA NA
127.000 126.2.GILD4IKC127000 NA NA NA NA NA 0.24 NA NA
130.000 126.2.GILD4IKC130000 0.09 -0.02 -18.18% 0.07 NA 0.07 52 176
135.000 126.2.GILD4IKC135000 0.17 +0.17 NA 0.1 NA 0.1 22 22
140.000 126.2.GILD4IKC140000 NA NA NA NA NA 0.03 NA NA
145.000 126.2.GILD4IKC145000 NA NA NA NA NA 0.02 NA NA
150.000 126.2.GILD4IKC150000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 20, 2014 PUTS Shaded options are in-the-money
STRIKE
PRICE
SYMBOL LAST CHG %CHG TIME
VALUE
BID ASK VOL OPEN
INTEREST
50.000 126.2.GILD4UKC050000 0.02 unch unch 0.02 NA 0.02 1 125
55.000 126.2.GILD4UKC055000 0.05 +0.05 NA 0.02 NA 0.02 2 28
60.000 126.2.GILD4UKC060000 0.02 unch unch 0.02 NA 0.02 1 87
65.000 126.2.GILD4UKC065000 0.02 -0.01 -33.33% 0.01 NA 0.01 17 190
70.000 126.2.GILD4UKC070000 0.01 unch unch 0.01 NA 0.01 3 616
72.500 126.2.GILD4UKC072500 0.02 -0.03 -60.00% 0.01 NA 0.01 2 837
74.500 126.2.GILD4UKC074500 0.02 +0.02 NA 0.03 NA 0.03 5 5
75.000 126.2.GILD4UKC075000 0.01 -0.01 -50.00% 0.03 NA 0.03 1 1,240
76.000 126.2.GILD4UKC076000 NA NA NA NA NA 0.05 NA NA
77.500 126.2.GILD4UKC077500 0.04 +0.02 +100.00% 0.02 0.010 0.02 6 1,506
79.000 126.2.GILD4UKC079000 0.02 +0.02 NA 0.05 NA 0.05 1 NA
80.000 126.2.GILD4UKC080000 0.02 unch unch 0.06 0.010 0.06 2 2,029
81.000 126.2.GILD4UKC081000 NA NA NA NA NA 0.13 1 1
82.500 126.2.GILD4UKC082500 0.02 unch unch 0.09 0.010 0.09 22 2,753
84.000 126.2.GILD4UKC084000 0.10 -0.10 -50.00% 0.25 NA 0.25 9 9
85.000 126.2.GILD4UKC085000 0.07 +0.03 +75.00% 0.1 0.020 0.1 25 5,632
86.000 126.2.GILD4UKC086000 0.17 +0.17 NA 0.13 NA 0.13 1 1
87.500 126.2.GILD4UKC087500 0.06 unch unch 0.06 0.020 0.06 1 1,432
89.000 126.2.GILD4UKC089000 0.05 -0.06 -54.55% 0.07 0.010 0.07 1 145
90.000 126.2.GILD4UKC090000 0.06 +0.04 +200.00% 0.06 0.020 0.06 73 3,059
91.000 126.2.GILD4UKC091000 0.08 -0.07 -46.67% 0.08 0.020 0.08 10 98
92.500 126.2.GILD4UKC092500 0.10 +0.02 +25.00% 0.1 0.060 0.1 275 3,026
94.000 126.2.GILD4UKC094000 0.15 +0.06 +66.67% 0.16 0.090 0.16 50 1,191
95.000 126.2.GILD4UKC095000 0.17 +0.08 +88.89% 0.18 0.120 0.18 60 2,355
96.000 126.2.GILD4UKC096000 0.21 +0.05 +31.25% 0.23 0.180 0.23 44 499
97.500 126.2.GILD4UKC097500 0.33 +0.14 +73.68% 0.35 0.300 0.35 388 5,067
99.000 126.2.GILD4UKC099000 0.53 +0.25 +89.29% 0.56 0.490 0.56 608 1,124
100.000 126.2.GILD4UKC100000 0.68 +0.34 +100.00% 0.74 0.680 0.74 853 4,622
101.000 126.2.GILD4UKC101000 0.94 +0.52 +123.81% 1 0.910 1 504 1,376
102.000 126.2.GILD4UKC102000 1.24 +0.64 +106.67% 1.31 1.210 1.31 784 4,690
103.000 126.2.GILD4UKC103000 1.63 +0.83 +103.75% 1.7 1.590 1.7 672 1,124
104.000 126.2.GILD4UKC104000 2.10 +1.00 +90.91% 1.84 2.050 2.18 1,486 1,944
105.000 126.2.GILD4UKC105000 2.61 +1.22 +87.77% 1.43 2.520 2.77 1,091 6,588
106.000 126.2.GILD4UKC106000 3.30 +1.43 +76.47% 1.06 3.100 3.4 340 1,316
107.000 126.2.GILD4UKC107000 4.00 +1.57 +64.61% 0.76 3.800 4.1 129 730
108.000 126.2.GILD4UKC108000 4.90 +1.90 +63.33% 0.71 4.650 5.05 75 1,294
109.000 126.2.GILD4UKC109000 5.70 +2.10 +58.33% 0.66 5.450 6 281 663
110.000 126.2.GILD4UKC110000 6.50 +2.62 +67.53% 0.36 6.300 6.7 31 284
111.000 126.2.GILD4UKC111000 4.30 -2.65 -38.13% 0.71 7.000 8.05 10 54
112.000 126.2.GILD4UKC112000 8.27 -1.12 -11.93% 0.51 8.150 8.85 150 23
113.000 126.2.GILD4UKC113000 8.70 +3.55 +68.93% 0.96 8.050 10.3 1 17
114.000 126.2.GILD4UKC114000 NA NA NA NA 8.950 11.35 NA NA
115.000 126.2.GILD4UKC115000 10.25 +2.70 +35.76% 1.06 9.750 12.4 30 34
116.000 126.2.GILD4UKC116000 NA NA NA NA 10.800 13.35 NA NA
117.000 126.2.GILD4UKC117000 9.70 +9.70 NA 1.01 12.250 14.35 4 4
118.000 126.2.GILD4UKC118000 NA NA NA NA 12.850 15.45 NA NA
119.000 126.2.GILD4UKC119000 NA NA NA NA 13.750 16.3 NA NA
120.000 126.2.GILD4UKC120000 14.40 -1.60 -10.00% 0.96 14.600 17.3 3 85
121.000 126.2.GILD4UKC121000 NA NA NA NA 15.600 18.55 NA NA
122.000 126.2.GILD4UKC122000 NA NA NA NA 16.850 19.25 NA NA
123.000 126.2.GILD4UKC123000 NA NA NA NA 17.850 20.35 NA NA
124.000 126.2.GILD4UKC124000 NA NA NA NA 18.850 21.4 NA NA
125.000 126.2.GILD4UKC125000 20.25 +20.25 NA 0.91 19.750 22.25 1 1
126.000 126.2.GILD4UKC126000 NA NA NA NA 20.750 23.55 NA NA
127.000 126.2.GILD4UKC127000 NA NA NA NA 21.800 24.2 NA NA
130.000 126.2.GILD4UKC130000 NA NA NA NA 24.800 27.2 NA NA
135.000 126.2.GILD4UKC135000 31.35 +31.35 NA 1.11 29.850 32.45 1 1
140.000 126.2.GILD4UKC140000 41.60 +41.60 NA 0.86 34.950 37.2 2 2
145.000 126.2.GILD4UKC145000 NA NA NA NA 39.950 42.6 NA NA
150.000 126.2.GILD4UKC150000 NA NA NA NA 44.600 47.95 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 12:12 AM ET