Sorry!! The article you are trying to read is not available now.
Gilead Sciences (NQ: GILD)
69.28 USD  +1.11 (+1.63%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
CALL Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GILD140419C00062500 62.50 7.100 +1.55 6.200 6.950 11 99
GILD140419C00063500 63.50 4.650 +0.00 5.050 5.950 0 30
GILD140419C00064000 64.00 4.700 +0.60 5.000 5.400 10 35
GILD140419C00064500 64.50 2.640 +0.00 4.150 4.900 0 25
GILD140419C00065000 65.00 3.800 +0.30 3.950 4.350 110 497
GILD140419C00065500 65.50 3.580 +1.08 3.150 3.850 7 1,848
GILD140419C00066000 66.00 3.200 +0.80 2.920 3.350 62 1,281
GILD140419C00066500 66.50 2.560 +0.52 2.680 2.900 766 1,099
GILD140419C00067000 67.00 2.220 +0.52 2.230 2.410 517 676
GILD140419C00067500 67.50 1.820 +0.53 1.680 1.980 1,257 2,127
GILD140419C00068000 68.00 1.220 +0.22 1.370 1.550 613 3,213
GILD140419C00068500 68.50 1.050 +0.27 1.030 1.130 278 676
GILD140419C00069000 69.00 0.7300 +0.18 0.7200 0.9100 1,435 2,201
GILD140419C00069500 69.50 0.4900 +0.00 0.4600 0.5300 1,214 327
GILD140419C00070000 70.00 0.3000 -0.04 0.1600 0.3100 5,921 16,807
GILD140419C00070500 70.50 0.1800 -0.03 0.1500 0.2100 162 491
GILD140419C00071000 71.00 0.1100 -0.05 0.0900 0.1000 183 5,650
GILD140419C00071500 71.50 0.0900 -0.02 0.0300 0.0800 25 312
GILD140419C00072000 72.00 0.0600 -0.01 0.0200 0.0600 30 369
GILD140419C00072500 72.50 0.0200 -0.02 0.0300 0.0400 520 9,077
GILD140419C00073000 73.00 0.0200 +0.00 0.0100 0.0800 0 115
GILD140419C00073500 73.50 0.0600 +0.00 0.0100 0.0800 0 41
GILD140419C00074000 74.00 0.0400 +0.00 0.0400 0.0600 3 27
GILD140419C00074500 74.50 0.0100 +0.00 0.0100 0.0600 0 51
GILD140419C00075000 75.00 0.0100 -0.01 0.0100 0.0200 276 9,535
GILD140419C00076000 76.00 0.0900 +0.00 0.0100 0.0500 0 3,031
PUT Options - April 19 2014
Symbol Strike Price Change $ Bid Ask Volume Open Interest
GILD140419P00062500 62.50 0.0200 -0.10 0.0100 0.0200 34 1,724
GILD140419P00063500 63.50 0.0200 -0.10 0.0100 0.0400 29 473
GILD140419P00064000 64.00 0.0200 -0.21 0.0100 0.0300 30 420
GILD140419P00064500 64.50 0.0400 -0.28 0.0100 0.0400 13 491
GILD140419P00065000 65.00 0.0200 -0.14 0.0200 0.0300 297 5,210
GILD140419P00065500 65.50 0.0300 -0.32 0.0100 0.0400 21 1,751
GILD140419P00066000 66.00 0.0500 -0.20 0.0300 0.0500 229 605
GILD140419P00066500 66.50 0.0800 -0.33 0.0200 0.0600 21 327
GILD140419P00067000 67.00 0.0700 -0.44 0.0400 0.0900 202 344
GILD140419P00067500 67.50 0.1400 -0.44 0.0700 0.1600 577 4,768
GILD140419P00068000 68.00 0.2000 -0.62 0.1800 0.2200 239 228
GILD140419P00068500 68.50 0.3000 -1.58 0.2800 0.3500 195 162
GILD140419P00069000 69.00 0.5400 -0.73 0.4700 0.5400 1,688 486
GILD140419P00069500 69.50 1.160 -2.54 0.7100 0.7800 708 230
GILD140419P00070000 70.00 1.130 -0.79 0.9900 1.160 632 8,348
GILD140419P00070500 70.50 1.740 -1.01 1.370 1.590 10 27
GILD140419P00071000 71.00 1.900 -1.78 1.660 2.090 2 52
GILD140419P00071500 71.50 2.140 +0.00 2.100 2.890 0 9
GILD140419P00072000 72.00 4.500 +0.00 2.670 3.100 0 40
GILD140419P00072500 72.50 3.600 -0.79 3.200 3.600 578 6,280
GILD140419P00073000 73.00 5.570 +0.00 3.600 4.450 0 20
GILD140419P00073500 73.50 6.950 +0.00 4.150 5.000 0 34
GILD140419P00074000 74.00 N/A +0.00 4.650 5.500 0 0
GILD140419P00074500 74.50 6.870 +0.00 5.100 6.000 0 2
GILD140419P00075000 75.00 5.900 -1.15 5.550 6.100 187 3,925
GILD140419P00076000 76.00 N/A +0.00 6.500 7.150 0 0
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

WHAT'S POPULAR IN THE VILLE