GILEAD SCIENCES INC

(NASDAQ: GILD)
  • Trade now
  • Add to Watchlist
  • Get Chart
  • Print report
107.56 Up +0.05 +0.05%
Find options for:
OPTIONS OPRA Composite quote delayed minutes
SEPTEMBER 5, 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.GILD4I5C073000 NA NA NA NA 33.100 35.7 NA NA
74.000 126.2.GILD4I5C074000 NA NA NA NA 32.100 34.75 NA NA
74.500 126.2.GILD4I5C074500 NA NA NA NA 31.600 34.2 NA NA
75.000 126.2.GILD4I5C075000 NA NA NA NA 31.100 33.7 NA NA
76.000 126.2.GILD4I5C076000 NA NA NA NA 30.100 32.7 NA NA
77.000 126.2.GILD4I5C077000 15.50 +15.50 NA 1.14 29.100 31.7 3 3
78.000 126.2.GILD4I5C078000 NA NA NA NA 28.100 30.7 NA NA
79.000 126.2.GILD4I5C079000 13.45 +13.45 NA 1.14 27.100 29.7 2 2
80.000 126.2.GILD4I5C080000 21.50 unch unch 1.14 26.050 28.7 200 201
81.000 126.2.GILD4I5C081000 NA NA NA NA 25.150 27.7 NA NA
82.000 126.2.GILD4I5C082000 NA NA NA NA 24.100 26.7 NA 6
83.000 126.2.GILD4I5C083000 NA NA NA NA 23.100 25.75 NA NA
84.000 126.2.GILD4I5C084000 9.20 +9.20 NA 1.14 22.100 24.7 4 5
85.000 126.2.GILD4I5C085000 NA NA NA NA 21.050 23.75 NA NA
86.000 126.2.GILD4I5C086000 20.30 +12.90 +174.32% 1.24 20.050 22.8 6 4
87.000 126.2.GILD4I5C087000 20.00 +5.20 +35.14% 1.29 19.050 21.85 4 19
88.000 126.2.GILD4I5C088000 5.85 +0.45 +8.33% 1.39 18.000 20.95 12 13
89.000 126.2.GILD4I5C089000 18.85 +13.00 +222.22% 1.44 17.000 20 1 75
90.000 126.2.GILD4I5C090000 17.25 +5.38 +45.32% 0.79 16.550 18.35 16 207
91.000 126.2.GILD4I5C091000 8.75 +0.75 +9.38% 0.79 15.700 17.35 14 1,250
92.000 126.2.GILD4I5C092000 13.96 +6.20 +79.90% 0.79 14.700 16.35 6 59
93.000 126.2.GILD4I5C093000 15.50 +2.01 +14.90% 0.79 13.250 15.35 1 172
94.000 126.2.GILD4I5C094000 13.35 +6.00 +81.63% 0.84 12.250 14.4 9 367
95.000 126.2.GILD4I5C095000 12.96 +1.31 +11.24% 0.24 12.400 12.8 101 1,810
96.000 126.2.GILD4I5C096000 11.35 +0.95 +9.13% 0.24 10.750 11.8 5 622
97.000 126.2.GILD4I5C097000 10.28 -0.34 -3.20% 0.24 9.250 10.8 1 194
98.000 126.2.GILD4I5C098000 7.90 -1.50 -15.96% 0.24 8.750 9.8 5 360
99.000 126.2.GILD4I5C099000 8.40 -1.20 -12.50% 0.24 8.200 8.8 10 545
100.000 126.2.GILD4I5C100000 7.55 -0.17 -2.20% 0.24 7.350 7.8 143 592
101.000 126.2.GILD4I5C101000 6.30 -0.50 -7.35% 0.29 6.450 6.85 21 1,146
102.000 126.2.GILD4I5C102000 5.61 -0.26 -4.43% 0.39 5.550 5.95 37 1,014
103.000 126.2.GILD4I5C103000 4.70 -0.37 -7.30% 0.44 4.550 5 17 274
104.000 126.2.GILD4I5C104000 3.70 -0.50 -11.90% 0.54 3.850 4.1 65 326
105.000 126.2.GILD4I5C105000 3.10 -0.30 -8.82% 0.74 3.050 3.3 107 552
106.000 126.2.GILD4I5C106000 2.45 -0.14 -5.41% 1.02 2.410 2.58 543 4,995
107.000 126.2.GILD4I5C107000 1.82 -0.06 -3.19% 1.34 1.790 1.9 709 473
108.000 126.2.GILD4I5C108000 1.34 -0.09 -6.29% 1.38 1.250 1.38 1,118 248
109.000 126.2.GILD4I5C109000 0.93 -0.10 -9.71% 0.99 0.900 0.99 701 72
110.000 126.2.GILD4I5C110000 0.64 -0.11 -14.67% 0.64 0.620 0.64 2,243 4,313
111.000 126.2.GILD4I5C111000 0.40 -0.15 -27.27% 0.45 0.390 0.45 318 29
112.000 126.2.GILD4I5C112000 0.28 -0.08 -22.22% 0.31 0.250 0.31 250 130
113.000 126.2.GILD4I5C113000 0.17 -0.09 -34.62% 0.21 0.140 0.21 42 71
114.000 126.2.GILD4I5C114000 0.13 +0.13 NA 0.15 0.110 0.15 20 NA
115.000 126.2.GILD4I5C115000 0.12 -0.07 -36.84% 0.13 0.080 0.13 229 542
116.000 126.2.GILD4I5C116000 NA NA NA NA 0.040 0.15 NA NA
117.000 126.2.GILD4I5C117000 NA NA NA NA 0.030 0.14 NA NA
118.000 126.2.GILD4I5C118000 NA NA NA NA NA 0.11 NA NA
119.000 126.2.GILD4I5C119000 NA NA NA NA NA 0.16 NA NA
120.000 126.2.GILD4I5C120000 0.04 -0.07 -63.64% 0.12 NA 0.12 14 85
121.000 126.2.GILD4I5C121000 NA NA NA NA NA 0.14 NA NA
122.000 126.2.GILD4I5C122000 NA NA NA NA NA 0.14 NA NA
123.000 126.2.GILD4I5C123000 NA NA NA NA NA 0.15 NA NA
124.000 126.2.GILD4I5C124000 NA NA NA NA NA 0.15 NA NA
125.000 126.2.GILD4I5C125000 0.06 +0.06 NA 0.16 NA 0.16 25 25
130.000 126.2.GILD4I5C130000 NA NA NA NA NA 0.21 NA NA
135.000 126.2.GILD4I5C135000 NA NA NA NA NA 0.02 NA NA
140.000 126.2.GILD4I5C140000 NA NA NA NA NA 0.02 NA NA
145.000 126.2.GILD4I5C145000 NA NA NA NA NA 0.02 NA NA
150.000 126.2.GILD4I5C150000 NA NA NA NA NA 0.02 NA NA
SEPTEMBER 5, 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.GILD4U5C073000 NA NA NA NA NA 0.02 NA NA
74.000 126.2.GILD4U5C074000 NA NA NA NA NA 0.02 NA NA
74.500 126.2.GILD4U5C074500 NA NA NA NA NA 0.02 NA NA
75.000 126.2.GILD4U5C075000 NA NA NA NA NA 0.02 NA 1
76.000 126.2.GILD4U5C076000 0.11 +0.11 NA 0.02 NA 0.02 5 5
77.000 126.2.GILD4U5C077000 NA NA NA NA NA 0.02 NA NA
78.000 126.2.GILD4U5C078000 NA NA NA NA NA 0.02 NA NA
79.000 126.2.GILD4U5C079000 0.09 -0.16 -64.00% 0.02 NA 0.02 2 23
80.000 126.2.GILD4U5C080000 0.01 -0.26 -96.30% 0.02 NA 0.02 5 28
81.000 126.2.GILD4U5C081000 0.53 +0.53 NA 0.02 NA 0.02 91 91
82.000 126.2.GILD4U5C082000 0.04 -0.38 -90.48% 0.02 NA 0.02 20 131
83.000 126.2.GILD4U5C083000 0.77 +0.77 NA 0.02 NA 0.02 53 58
84.000 126.2.GILD4U5C084000 0.22 -0.32 -59.26% 0.02 NA 0.02 2 59
85.000 126.2.GILD4U5C085000 0.01 -0.05 -83.33% 0.02 NA 0.02 10 37
86.000 126.2.GILD4U5C086000 0.05 -1.05 -95.45% 0.03 NA 0.03 6 60
87.000 126.2.GILD4U5C087000 0.06 unch unch 0.03 NA 0.03 5 123
88.000 126.2.GILD4U5C088000 0.05 -0.04 -44.44% 0.03 NA 0.03 1 20
89.000 126.2.GILD4U5C089000 0.05 -0.05 -50.00% 0.15 NA 0.15 1 62
90.000 126.2.GILD4U5C090000 0.07 +0.02 +40.00% 0.05 NA 0.05 10 289
91.000 126.2.GILD4U5C091000 0.14 unch unch 0.14 NA 0.14 8 25
92.000 126.2.GILD4U5C092000 0.05 -0.13 -72.22% 0.14 NA 0.14 3 44
93.000 126.2.GILD4U5C093000 0.04 -0.08 -66.67% 0.14 NA 0.14 20 507
94.000 126.2.GILD4U5C094000 0.12 unch unch 0.14 NA 0.14 4 387
95.000 126.2.GILD4U5C095000 0.15 +0.04 +36.36% 0.15 NA 0.15 4 481
96.000 126.2.GILD4U5C096000 0.08 -0.02 -20.00% 0.14 0.010 0.14 15 170
97.000 126.2.GILD4U5C097000 0.04 -0.05 -55.56% 0.06 NA 0.06 20 401
98.000 126.2.GILD4U5C098000 0.05 -0.10 -66.67% 0.07 0.030 0.07 16 311
99.000 126.2.GILD4U5C099000 0.07 -0.11 -61.11% 0.1 0.050 0.1 405 363
100.000 126.2.GILD4U5C100000 0.12 -0.03 -20.00% 0.11 0.070 0.11 66 237
101.000 126.2.GILD4U5C101000 0.14 -0.09 -39.13% 0.15 0.110 0.15 225 414
102.000 126.2.GILD4U5C102000 0.20 -0.09 -31.03% 0.21 0.170 0.21 126 1,080
103.000 126.2.GILD4U5C103000 0.30 -0.08 -21.05% 0.29 0.250 0.29 271 606
104.000 126.2.GILD4U5C104000 0.41 -0.10 -19.61% 0.43 0.370 0.43 706 338
105.000 126.2.GILD4U5C105000 0.58 -0.11 -15.94% 0.6 0.520 0.6 618 397
106.000 126.2.GILD4U5C106000 0.87 -0.14 -13.86% 0.9 0.850 0.9 354 685
107.000 126.2.GILD4U5C107000 1.30 -0.09 -6.47% 1.27 1.180 1.27 343 171
108.000 126.2.GILD4U5C108000 1.75 -0.10 -5.41% 1.32 1.670 1.76 362 55
109.000 126.2.GILD4U5C109000 2.10 +2.10 NA 1.08 2.230 2.52 1 NA
110.000 126.2.GILD4U5C110000 3.05 -0.20 -6.15% 0.71 2.950 3.15 51 221
111.000 126.2.GILD4U5C111000 3.95 +3.95 NA 0.56 3.700 4 155 NA
112.000 126.2.GILD4U5C112000 NA NA NA NA 4.250 5.5 NA NA
113.000 126.2.GILD4U5C113000 NA NA NA NA 5.000 6.45 NA NA
114.000 126.2.GILD4U5C114000 NA NA NA NA 5.900 7.45 NA NA
115.000 126.2.GILD4U5C115000 11.00 +11.00 NA 0.96 6.800 8.4 30 30
116.000 126.2.GILD4U5C116000 NA NA NA NA 7.750 9.4 NA NA
117.000 126.2.GILD4U5C117000 9.20 +9.20 NA 0.96 8.850 10.4 4 4
118.000 126.2.GILD4U5C118000 NA NA NA NA 9.700 11.5 NA NA
119.000 126.2.GILD4U5C119000 NA NA NA NA 10.650 12.45 NA NA
120.000 126.2.GILD4U5C120000 NA NA NA NA 11.700 13.4 NA NA
121.000 126.2.GILD4U5C121000 NA NA NA NA 12.700 14.4 NA NA
122.000 126.2.GILD4U5C122000 NA NA NA NA 13.650 15.5 NA NA
123.000 126.2.GILD4U5C123000 NA NA NA NA 14.350 16.45 NA NA
124.000 126.2.GILD4U5C124000 NA NA NA NA 14.950 17.4 NA NA
125.000 126.2.GILD4U5C125000 NA NA NA NA 16.050 18.85 NA NA
130.000 126.2.GILD4U5C130000 NA NA NA NA 21.250 24 NA NA
135.000 126.2.GILD4U5C135000 NA NA NA NA 26.850 28.35 NA NA
140.000 126.2.GILD4U5C140000 NA NA NA NA 31.550 33.8 NA NA
145.000 126.2.GILD4U5C145000 NA NA NA NA 36.550 38.85 NA NA
150.000 126.2.GILD4U5C150000 NA NA NA NA 41.550 43.85 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 5:09 PM ET