Gilead Sciences (NQ: GILD)
70.00 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
CALL Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GILD140425C00063500 63.50 N/A +0.00 6.700 7.450 0 0
GILD140425C00064000 64.00 N/A +0.00 6.250 6.800 0 0
GILD140425C00064500 64.50 N/A +0.00 5.800 6.250 0 0
GILD140425C00065000 65.00 5.400 +0.00 5.400 5.700 0 370
GILD140425C00065500 65.50 N/A +0.00 5.000 5.250 0 0
GILD140425C00066000 66.00 N/A +0.00 4.600 4.850 0 0
GILD140425C00066500 66.50 4.600 +0.00 4.200 4.450 0 0
GILD140425C00067000 67.00 N/A +0.00 3.800 4.100 0 0
GILD140425C00067500 67.50 3.620 +0.00 3.450 3.750 0 1,219
GILD140425C00068000 68.00 3.650 +0.00 3.100 3.350 0 0
GILD140425C00068500 68.50 3.030 +0.00 2.790 3.000 0 0
GILD140425C00069000 69.00 2.680 +0.00 2.500 2.690 0 873
GILD140425C00069500 69.50 2.340 +0.00 2.220 2.380 0 0
GILD140425C00070000 70.00 2.050 +0.00 1.940 2.120 0 4,091
GILD140425C00070500 70.50 1.870 +0.00 1.710 1.860 0 0
GILD140425C00071000 71.00 1.620 +0.00 1.490 1.650 0 858
GILD140425C00071500 71.50 1.360 +0.00 1.300 1.440 0 636
GILD140425C00072000 72.00 1.180 +0.00 1.100 1.240 0 661
GILD140425C00072500 72.50 1.020 +0.00 0.7400 1.060 0 699
GILD140425C00073000 73.00 0.8500 +0.00 0.8200 0.9100 0 873
GILD140425C00073500 73.50 0.7500 +0.00 0.7000 0.7900 0 433
GILD140425C00074000 74.00 0.6200 +0.00 0.5800 0.6700 0 515
GILD140425C00074500 74.50 0.6000 +0.00 0.4900 0.5800 0 495
GILD140425C00075000 75.00 0.4500 +0.00 0.4100 0.5000 0 4,276
GILD140425C00076000 76.00 0.3000 +0.00 0.3000 0.3500 0 677
PUT Options - April 25 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GILD140425P00063500 63.50 N/A +0.00 0.2400 0.4400 0 0
GILD140425P00064000 64.00 0.3500 +0.00 0.2900 0.3900 0 0
GILD140425P00064500 64.50 0.3500 +0.00 0.3400 0.4300 0 0
GILD140425P00065000 65.00 0.4800 +0.00 0.4200 0.6600 0 913
GILD140425P00065500 65.50 0.5600 +0.00 0.5100 0.6000 0 0
GILD140425P00066000 66.00 0.6800 +0.00 0.6000 0.7700 0 0
GILD140425P00066500 66.50 0.7000 +0.00 0.7000 0.8200 0 0
GILD140425P00067000 67.00 0.7700 +0.00 0.8300 0.9600 0 0
GILD140425P00067500 67.50 0.8900 +0.00 0.9600 1.080 0 1,236
GILD140425P00068000 68.00 1.150 +0.00 1.130 1.250 0 0
GILD140425P00068500 68.50 1.300 +0.00 1.300 1.430 0 0
GILD140425P00069000 69.00 1.520 +0.00 1.490 1.610 0 518
GILD140425P00069500 69.50 1.710 +0.00 1.710 2.030 0 0
GILD140425P00070000 70.00 1.900 +0.00 1.930 2.000 0 1,528
GILD140425P00070500 70.50 2.180 +0.00 2.190 2.490 0 0
GILD140425P00071000 71.00 2.430 +0.00 2.450 2.620 0 164
GILD140425P00071500 71.50 2.730 +0.00 2.730 2.920 0 1,732
GILD140425P00072000 72.00 4.110 +0.00 3.050 3.250 0 236
GILD140425P00072500 72.50 3.260 +0.00 3.350 3.550 0 358
GILD140425P00073000 73.00 6.800 +0.00 3.700 3.900 0 711
GILD140425P00073500 73.50 4.470 +0.00 4.050 4.350 0 465
GILD140425P00074000 74.00 6.870 +0.00 4.400 4.700 0 606
GILD140425P00074500 74.50 4.900 +0.00 4.900 5.100 0 955
GILD140425P00075000 75.00 5.250 +0.00 5.300 5.500 0 2,838
GILD140425P00076000 76.00 8.500 +0.00 5.700 6.450 0 339
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here