Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-10)Premium Content

Amgen Inc (AMGN)
As of Jul 28 2016 4:36PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 160729C00115000 C 07/29/16 115.0 54.30 58.50
AMGN 160729C00120000 C 07/29/16 120.0 49.10 51.65
AMGN 160729C00125000 C 07/29/16 125.0 44.40 48.00
AMGN 160729C00130000 C 07/29/16 130.0 39.40 42.65
AMGN 160729C00135000 C 07/29/16 135.0 34.40 38.50
AMGN 160729C00136000 C 07/29/16 136.0 33.40 36.65
AMGN 160729C00137000 C 07/29/16 137.0 32.10 34.70
AMGN 160729C00138000 C 07/29/16 138.0 31.10 33.65
AMGN 160729C00139000 C 07/29/16 139.0 30.30 34.50
AMGN 160729C00140000 C 07/29/16 140.0 30.90 31.65
AMGN 160729C00141000 C 07/29/16 141.0 28.30 32.50
AMGN 160729C00142000 C 07/29/16 142.0 27.30 31.50
AMGN 160729C00143000 C 07/29/16 143.0 26.20 28.65
AMGN 160729C00144000 C 07/29/16 144.0 25.30 29.50
AMGN 160729C00145000 C 07/29/16 145.0 24.40 26.65
AMGN 160729C00146000 C 07/29/16 146.0 23.30 27.50
AMGN 160729C00147000 C 07/29/16 147.0 22.30 26.50
AMGN 160729C00148000 C 07/29/16 148.0 21.30 25.50
AMGN 160729C00149000 C 07/29/16 149.0 20.30 24.50
AMGN 160729C00150000 C 07/29/16 150.0 21.05 21.75
AMGN 160729C00152500 C 07/29/16 152.5 18.55 19.20
AMGN 160729C00155000 C 07/29/16 155.0 16.05 16.70
AMGN 160729C00157500 C 07/29/16 157.5 13.55 14.15
AMGN 160729C00160000 C 07/29/16 160.0 11.10 11.55
AMGN 160729C00162500 C 07/29/16 162.5 8.60 9.05
AMGN 160729C00165000 C 07/29/16 165.0 6.00 6.55
AMGN 160729C00167500 C 07/29/16 167.5 3.75 4.10
AMGN 160729C00170000 C 07/29/16 170.0 1.61 1.86
AMGN 160729C00172500 C 07/29/16 172.5 0.34 0.45
AMGN 160729C00175000 C 07/29/16 175.0 0.04 0.10
AMGN 160729C00177500 C 07/29/16 177.5 0.01 0.02
AMGN 160729C00180000 C 07/29/16 180.0 0.00 0.04
AMGN 160729C00182500 C 07/29/16 182.5 0.00 0.04
AMGN 160729C00185000 C 07/29/16 185.0 0.00 0.01
AMGN 160729C00187500 C 07/29/16 187.5 0.00 0.25
AMGN 160729C00190000 C 07/29/16 190.0 0.00 0.25
AMGN 160729C00195000 C 07/29/16 195.0 0.00 0.25
AMGN 160729C00200000 C 07/29/16 200.0 0.00 0.25
AMGN 160729C00205000 C 07/29/16 205.0 0.00 0.09
AMGN 160729C00210000 C 07/29/16 210.0 0.00 0.25
AMGN 160729C00215000 C 07/29/16 215.0 0.00 0.25
AMGN 160729C00220000 C 07/29/16 220.0 0.00 0.25
AMGN 160729C00225000 C 07/29/16 225.0 0.00 0.25
AMGN 160729P00115000 P 07/29/16 115.0 0.00 0.01
AMGN 160729P00120000 P 07/29/16 120.0 0.00 1.56
AMGN 160729P00125000 P 07/29/16 125.0 0.00 0.01
AMGN 160729P00130000 P 07/29/16 130.0 0.00 0.02
AMGN 160729P00135000 P 07/29/16 135.0 0.00 0.01
AMGN 160729P00136000 P 07/29/16 136.0 0.00 0.01
AMGN 160729P00137000 P 07/29/16 137.0 0.00 0.01
AMGN 160729P00138000 P 07/29/16 138.0 0.00 0.01
AMGN 160729P00139000 P 07/29/16 139.0 0.00 0.01
AMGN 160729P00140000 P 07/29/16 140.0 0.00 0.01
AMGN 160729P00141000 P 07/29/16 141.0 0.00 0.01
AMGN 160729P00142000 P 07/29/16 142.0 0.00 0.01
AMGN 160729P00143000 P 07/29/16 143.0 0.00 0.01
AMGN 160729P00144000 P 07/29/16 144.0 0.00 0.01
AMGN 160729P00145000 P 07/29/16 145.0 0.00 0.01
AMGN 160729P00146000 P 07/29/16 146.0 0.00 0.25
AMGN 160729P00147000 P 07/29/16 147.0 0.00 0.25
AMGN 160729P00148000 P 07/29/16 148.0 0.00 0.09
AMGN 160729P00149000 P 07/29/16 149.0 0.00 0.01
AMGN 160729P00150000 P 07/29/16 150.0 0.00 0.02
AMGN 160729P00152500 P 07/29/16 152.5 0.00 0.05
AMGN 160729P00155000 P 07/29/16 155.0 0.00 0.02
AMGN 160729P00157500 P 07/29/16 157.5 0.00 0.02
AMGN 160729P00160000 P 07/29/16 160.0 0.01 0.02
AMGN 160729P00162500 P 07/29/16 162.5 0.02 0.04
AMGN 160729P00165000 P 07/29/16 165.0 0.03 0.04
AMGN 160729P00167500 P 07/29/16 167.5 0.04 0.12
AMGN 160729P00170000 P 07/29/16 170.0 0.35 0.47
AMGN 160729P00172500 P 07/29/16 172.5 1.44 1.74
AMGN 160729P00175000 P 07/29/16 175.0 3.55 3.95
AMGN 160729P00177500 P 07/29/16 177.5 6.00 6.45
AMGN 160729P00180000 P 07/29/16 180.0 8.35 8.95
AMGN 160729P00182500 P 07/29/16 182.5 9.30 11.55
AMGN 160729P00185000 P 07/29/16 185.0 12.40 14.20
AMGN 160729P00187500 P 07/29/16 187.5 14.60 16.55
AMGN 160729P00190000 P 07/29/16 190.0 16.50 19.20
AMGN 160729P00195000 P 07/29/16 195.0 21.65 24.30
AMGN 160729P00200000 P 07/29/16 200.0 26.55 29.05
AMGN 160729P00205000 P 07/29/16 205.0 31.65 34.05
AMGN 160729P00210000 P 07/29/16 210.0 36.65 39.05
AMGN 160729P00215000 P 07/29/16 215.0 41.65 44.25
AMGN 160729P00220000 P 07/29/16 220.0 46.65 49.05
AMGN 160729P00225000 P 07/29/16 225.0 51.65 54.05
AMGN 160805C00115000 C 08/05/16 115.0 54.65 58.35
AMGN 160805C00120000 C 08/05/16 120.0 49.65 51.60
AMGN 160805C00125000 C 08/05/16 125.0 44.65 48.40
AMGN 160805C00130000 C 08/05/16 130.0 39.65 41.60
AMGN 160805C00135000 C 08/05/16 135.0 34.65 38.10
AMGN 160805C00136000 C 08/05/16 136.0 33.65 37.35
AMGN 160805C00137000 C 08/05/16 137.0 32.65 36.35
AMGN 160805C00138000 C 08/05/16 138.0 31.05 33.70
AMGN 160805C00139000 C 08/05/16 139.0 30.65 34.40
AMGN 160805C00140000 C 08/05/16 140.0 29.30 33.40
AMGN 160805C00141000 C 08/05/16 141.0 28.35 32.50
AMGN 160805C00142000 C 08/05/16 142.0 27.65 31.55
AMGN 160805C00143000 C 08/05/16 143.0 26.30 30.55
AMGN 160805C00144000 C 08/05/16 144.0 25.40 29.45
AMGN 160805C00145000 C 08/05/16 145.0 24.65 28.40
AMGN 160805C00146000 C 08/05/16 146.0 23.65 27.40
AMGN 160805C00147000 C 08/05/16 147.0 22.40 26.40
AMGN 160805C00148000 C 08/05/16 148.0 21.70 25.45
AMGN 160805C00149000 C 08/05/16 149.0 20.35 24.40
AMGN 160805C00150000 C 08/05/16 150.0 19.70 23.25
AMGN 160805C00152500 C 08/05/16 152.5 17.20 19.65
AMGN 160805C00155000 C 08/05/16 155.0 14.70 17.55
AMGN 160805C00157500 C 08/05/16 157.5 13.65 14.10
AMGN 160805C00160000 C 08/05/16 160.0 11.20 11.65
AMGN 160805C00162500 C 08/05/16 162.5 8.75 9.20
AMGN 160805C00165000 C 08/05/16 165.0 6.40 6.90
AMGN 160805C00167500 C 08/05/16 167.5 4.35 4.65
AMGN 160805C00170000 C 08/05/16 170.0 2.52 2.72
AMGN 160805C00172500 C 08/05/16 172.5 1.22 1.34
AMGN 160805C00175000 C 08/05/16 175.0 0.47 0.56
AMGN 160805C00177500 C 08/05/16 177.5 0.16 0.20
AMGN 160805C00180000 C 08/05/16 180.0 0.04 0.09
AMGN 160805C00182500 C 08/05/16 182.5 0.00 0.25
AMGN 160805C00185000 C 08/05/16 185.0 0.00 0.31
AMGN 160805C00187500 C 08/05/16 187.5 0.00 0.29
AMGN 160805C00190000 C 08/05/16 190.0 0.00 0.25
AMGN 160805C00195000 C 08/05/16 195.0 0.00 0.27
AMGN 160805C00200000 C 08/05/16 200.0 0.00 0.28
AMGN 160805C00205000 C 08/05/16 205.0 0.00 0.25
AMGN 160805C00210000 C 08/05/16 210.0 0.00 0.27
AMGN 160805C00215000 C 08/05/16 215.0 0.00 0.25
AMGN 160805C00220000 C 08/05/16 220.0 0.00 0.27
AMGN 160805P00115000 P 08/05/16 115.0 0.00 0.27
AMGN 160805P00120000 P 08/05/16 120.0 0.00 0.29
AMGN 160805P00125000 P 08/05/16 125.0 0.00 0.30
AMGN 160805P00130000 P 08/05/16 130.0 0.00 0.31
AMGN 160805P00135000 P 08/05/16 135.0 0.00 0.12
AMGN 160805P00136000 P 08/05/16 136.0 0.00 0.25
AMGN 160805P00137000 P 08/05/16 137.0 0.00 0.25
AMGN 160805P00138000 P 08/05/16 138.0 0.00 0.25
AMGN 160805P00139000 P 08/05/16 139.0 0.00 0.33
AMGN 160805P00140000 P 08/05/16 140.0 0.00 0.18
AMGN 160805P00141000 P 08/05/16 141.0 0.00 0.25
AMGN 160805P00142000 P 08/05/16 142.0 0.00 0.27
AMGN 160805P00143000 P 08/05/16 143.0 0.00 0.25
AMGN 160805P00144000 P 08/05/16 144.0 0.00 0.24
AMGN 160805P00145000 P 08/05/16 145.0 0.00 0.23
AMGN 160805P00146000 P 08/05/16 146.0 0.01 0.21
AMGN 160805P00147000 P 08/05/16 147.0 0.01 0.12
AMGN 160805P00148000 P 08/05/16 148.0 0.02 0.11
AMGN 160805P00149000 P 08/05/16 149.0 0.02 0.11
AMGN 160805P00150000 P 08/05/16 150.0 0.02 0.11
AMGN 160805P00152500 P 08/05/16 152.5 0.04 0.06
AMGN 160805P00155000 P 08/05/16 155.0 0.04 0.08
AMGN 160805P00157500 P 08/05/16 157.5 0.05 0.08
AMGN 160805P00160000 P 08/05/16 160.0 0.08 0.12
AMGN 160805P00162500 P 08/05/16 162.5 0.13 0.18
AMGN 160805P00165000 P 08/05/16 165.0 0.28 0.33
AMGN 160805P00167500 P 08/05/16 167.5 0.57 0.66
AMGN 160805P00170000 P 08/05/16 170.0 1.21 1.35
AMGN 160805P00172500 P 08/05/16 172.5 2.33 2.55
AMGN 160805P00175000 P 08/05/16 175.0 4.00 4.30
AMGN 160805P00177500 P 08/05/16 177.5 6.10 6.55
AMGN 160805P00180000 P 08/05/16 180.0 8.40 9.00
AMGN 160805P00182500 P 08/05/16 182.5 10.20 11.60
AMGN 160805P00185000 P 08/05/16 185.0 11.65 15.45
AMGN 160805P00187500 P 08/05/16 187.5 14.30 16.55
AMGN 160805P00190000 P 08/05/16 190.0 16.50 20.40
AMGN 160805P00195000 P 08/05/16 195.0 21.55 24.05
AMGN 160805P00200000 P 08/05/16 200.0 26.65 29.05
AMGN 160805P00205000 P 08/05/16 205.0 31.55 34.05
AMGN 160805P00210000 P 08/05/16 210.0 36.65 39.20
AMGN 160805P00215000 P 08/05/16 215.0 41.65 45.75
AMGN 160805P00220000 P 08/05/16 220.0 46.65 50.95
AMGN 160812C00120000 C 08/12/16 120.0 49.60 53.40
AMGN 160812C00125000 C 08/12/16 125.0 44.65 48.40
AMGN 160812C00130000 C 08/12/16 130.0 39.70 43.40
AMGN 160812C00135000 C 08/12/16 135.0 34.70 38.45
AMGN 160812C00136000 C 08/12/16 136.0 33.35 37.30
AMGN 160812C00137000 C 08/12/16 137.0 32.35 36.25
AMGN 160812C00138000 C 08/12/16 138.0 31.70 35.45
AMGN 160812C00139000 C 08/12/16 139.0 30.70 34.45
AMGN 160812C00140000 C 08/12/16 140.0 29.70 33.40
AMGN 160812C00141000 C 08/12/16 141.0 28.70 32.60
AMGN 160812C00142000 C 08/12/16 142.0 27.65 29.70
AMGN 160812C00143000 C 08/12/16 143.0 26.35 30.60
AMGN 160812C00144000 C 08/12/16 144.0 25.65 29.00
AMGN 160812C00145000 C 08/12/16 145.0 24.55 28.00
AMGN 160812C00146000 C 08/12/16 146.0 23.45 27.60
AMGN 160812C00147000 C 08/12/16 147.0 22.70 25.50
AMGN 160812C00148000 C 08/12/16 148.0 21.75 24.70
AMGN 160812C00149000 C 08/12/16 149.0 20.70 24.45
AMGN 160812C00150000 C 08/12/16 150.0 19.75 22.70
AMGN 160812C00152500 C 08/12/16 152.5 17.25 19.20
AMGN 160812C00155000 C 08/12/16 155.0 16.25 16.80
AMGN 160812C00157500 C 08/12/16 157.5 12.90 14.65
AMGN 160812C00160000 C 08/12/16 160.0 11.35 11.90
AMGN 160812C00162500 C 08/12/16 162.5 9.00 9.50
AMGN 160812C00165000 C 08/12/16 165.0 6.85 7.20
AMGN 160812C00167500 C 08/12/16 167.5 4.80 5.15
AMGN 160812C00170000 C 08/12/16 170.0 3.10 3.35
AMGN 160812C00172500 C 08/12/16 172.5 1.78 1.93
AMGN 160812C00175000 C 08/12/16 175.0 0.89 1.01
AMGN 160812C00177500 C 08/12/16 177.5 0.38 0.49
AMGN 160812C00180000 C 08/12/16 180.0 0.14 0.21
AMGN 160812C00182500 C 08/12/16 182.5 0.00 0.21
AMGN 160812C00185000 C 08/12/16 185.0 0.00 0.78
AMGN 160812C00187500 C 08/12/16 187.5 0.00 1.69
AMGN 160812C00190000 C 08/12/16 190.0 0.00 0.14
AMGN 160812C00195000 C 08/12/16 195.0 0.00 0.26
AMGN 160812C00200000 C 08/12/16 200.0 0.00 0.19
AMGN 160812C00205000 C 08/12/16 205.0 0.00 1.35
AMGN 160812C00210000 C 08/12/16 210.0 0.00 0.35
AMGN 160812C00215000 C 08/12/16 215.0 0.00 1.35
AMGN 160812C00220000 C 08/12/16 220.0 0.00 1.35
AMGN 160812P00120000 P 08/12/16 120.0 0.00 0.24
AMGN 160812P00125000 P 08/12/16 125.0 0.00 0.29
AMGN 160812P00130000 P 08/12/16 130.0 0.00 0.29
AMGN 160812P00135000 P 08/12/16 135.0 0.00 0.29
AMGN 160812P00136000 P 08/12/16 136.0 0.00 0.28
AMGN 160812P00137000 P 08/12/16 137.0 0.00 0.26
AMGN 160812P00138000 P 08/12/16 138.0 0.00 0.29
AMGN 160812P00139000 P 08/12/16 139.0 0.00 0.30
AMGN 160812P00140000 P 08/12/16 140.0 0.00 0.27
AMGN 160812P00141000 P 08/12/16 141.0 0.00 0.28
AMGN 160812P00142000 P 08/12/16 142.0 0.00 0.16
AMGN 160812P00143000 P 08/12/16 143.0 0.00 0.18
AMGN 160812P00144000 P 08/12/16 144.0 0.00 0.13
AMGN 160812P00145000 P 08/12/16 145.0 0.00 0.12
AMGN 160812P00146000 P 08/12/16 146.0 0.00 0.13
AMGN 160812P00147000 P 08/12/16 147.0 0.00 0.13
AMGN 160812P00148000 P 08/12/16 148.0 0.00 0.13
AMGN 160812P00149000 P 08/12/16 149.0 0.00 0.13
AMGN 160812P00150000 P 08/12/16 150.0 0.05 0.13
AMGN 160812P00152500 P 08/12/16 152.5 0.06 0.14
AMGN 160812P00155000 P 08/12/16 155.0 0.04 0.14
AMGN 160812P00157500 P 08/12/16 157.5 0.13 0.19
AMGN 160812P00160000 P 08/12/16 160.0 0.21 0.27
AMGN 160812P00162500 P 08/12/16 162.5 0.34 0.42
AMGN 160812P00165000 P 08/12/16 165.0 0.60 0.69
AMGN 160812P00167500 P 08/12/16 167.5 1.04 1.16
AMGN 160812P00170000 P 08/12/16 170.0 1.77 1.93
AMGN 160812P00172500 P 08/12/16 172.5 2.89 3.15
AMGN 160812P00175000 P 08/12/16 175.0 4.40 4.75
AMGN 160812P00177500 P 08/12/16 177.5 6.30 6.80
AMGN 160812P00180000 P 08/12/16 180.0 8.50 9.05
AMGN 160812P00182500 P 08/12/16 182.5 9.75 11.80
AMGN 160812P00185000 P 08/12/16 185.0 12.60 14.05
AMGN 160812P00187500 P 08/12/16 187.5 14.45 16.55
AMGN 160812P00190000 P 08/12/16 190.0 16.55 19.05
AMGN 160812P00195000 P 08/12/16 195.0 21.35 24.05
AMGN 160812P00200000 P 08/12/16 200.0 26.55 30.40
AMGN 160812P00205000 P 08/12/16 205.0 31.55 35.40
AMGN 160812P00210000 P 08/12/16 210.0 36.65 40.40
AMGN 160812P00215000 P 08/12/16 215.0 41.65 45.40
AMGN 160812P00220000 P 08/12/16 220.0 46.65 49.20
AMGN 160819C00075000 C 08/19/16 75.0 94.20 98.40
AMGN 160819C00080000 C 08/19/16 80.0 89.30 93.55
AMGN 160819C00085000 C 08/19/16 85.0 84.65 88.35
AMGN 160819C00090000 C 08/19/16 90.0 79.30 83.20
AMGN 160819C00095000 C 08/19/16 95.0 74.65 78.20
AMGN 160819C00100000 C 08/19/16 100.0 69.65 73.50
AMGN 160819C00105000 C 08/19/16 105.0 64.30 68.50
AMGN 160819C00110000 C 08/19/16 110.0 59.30 63.30
AMGN 160819C00115000 C 08/19/16 115.0 54.30 58.45
AMGN 160819C00120000 C 08/19/16 120.0 49.30 53.20
AMGN 160819C00125000 C 08/19/16 125.0 44.60 48.00
AMGN 160819C00129000 C 08/19/16 129.0 40.70 44.25
AMGN 160819C00130000 C 08/19/16 130.0 39.70 43.15
AMGN 160819C00131000 C 08/19/16 131.0 38.65 42.20
AMGN 160819C00132000 C 08/19/16 132.0 37.40 41.00
AMGN 160819C00133000 C 08/19/16 133.0 36.65 40.60
AMGN 160819C00134000 C 08/19/16 134.0 35.65 39.30
AMGN 160819C00135000 C 08/19/16 135.0 34.10 38.20
AMGN 160819C00136000 C 08/19/16 136.0 33.70 37.00
AMGN 160819C00137000 C 08/19/16 137.0 32.35 36.25
AMGN 160819C00138000 C 08/19/16 138.0 31.70 35.45
AMGN 160819C00139000 C 08/19/16 139.0 30.35 34.40
AMGN 160819C00140000 C 08/19/16 140.0 29.70 32.70
AMGN 160819C00141000 C 08/19/16 141.0 28.70 32.45
AMGN 160819C00142000 C 08/19/16 142.0 27.35 30.85
AMGN 160819C00143000 C 08/19/16 143.0 26.70 29.90
AMGN 160819C00144000 C 08/19/16 144.0 25.70 28.35
AMGN 160819C00145000 C 08/19/16 145.0 24.75 27.25
AMGN 160819C00146000 C 08/19/16 146.0 23.75 26.25
AMGN 160819C00147000 C 08/19/16 147.0 22.75 24.85
AMGN 160819C00148000 C 08/19/16 148.0 21.70 24.30
AMGN 160819C00149000 C 08/19/16 149.0 20.75 23.25
AMGN 160819C00150000 C 08/19/16 150.0 21.15 21.65
AMGN 160819C00152500 C 08/19/16 152.5 17.25 19.30
AMGN 160819C00155000 C 08/19/16 155.0 16.20 16.80
AMGN 160819C00157500 C 08/19/16 157.5 13.65 14.55
AMGN 160819C00160000 C 08/19/16 160.0 11.40 11.85
AMGN 160819C00162500 C 08/19/16 162.5 9.10 9.50
AMGN 160819C00165000 C 08/19/16 165.0 6.95 7.25
AMGN 160819C00167500 C 08/19/16 167.5 4.95 5.25
AMGN 160819C00170000 C 08/19/16 170.0 3.30 3.50
AMGN 160819C00172500 C 08/19/16 172.5 2.00 2.14
AMGN 160819C00175000 C 08/19/16 175.0 1.09 1.20
AMGN 160819C00177500 C 08/19/16 177.5 0.55 0.65
AMGN 160819C00180000 C 08/19/16 180.0 0.26 0.31
AMGN 160819C00182500 C 08/19/16 182.5 0.10 0.15
AMGN 160819C00185000 C 08/19/16 185.0 0.04 0.08
AMGN 160819C00187500 C 08/19/16 187.5 0.00 0.25
AMGN 160819C00190000 C 08/19/16 190.0 0.00 0.10
AMGN 160819C00192500 C 08/19/16 192.5 0.00 0.25
AMGN 160819C00195000 C 08/19/16 195.0 0.00 0.25
AMGN 160819C00200000 C 08/19/16 200.0 0.00 0.25
AMGN 160819C00205000 C 08/19/16 205.0 0.00 0.25
AMGN 160819C00210000 C 08/19/16 210.0 0.00 0.25
AMGN 160819C00215000 C 08/19/16 215.0 0.00 0.25
AMGN 160819C00220000 C 08/19/16 220.0 0.00 0.25
AMGN 160819C00230000 C 08/19/16 230.0 0.00 0.25
AMGN 160819P00075000 P 08/19/16 75.0 0.00 0.01
AMGN 160819P00080000 P 08/19/16 80.0 0.00 0.01
AMGN 160819P00085000 P 08/19/16 85.0 0.00 0.01
AMGN 160819P00090000 P 08/19/16 90.0 0.00 0.01
AMGN 160819P00095000 P 08/19/16 95.0 0.00 0.02
AMGN 160819P00100000 P 08/19/16 100.0 0.00 0.02
AMGN 160819P00105000 P 08/19/16 105.0 0.00 0.02
AMGN 160819P00110000 P 08/19/16 110.0 0.00 0.05
AMGN 160819P00115000 P 08/19/16 115.0 0.00 0.09
AMGN 160819P00120000 P 08/19/16 120.0 0.00 0.25
AMGN 160819P00125000 P 08/19/16 125.0 0.00 0.11
AMGN 160819P00129000 P 08/19/16 129.0 0.00 0.25
AMGN 160819P00130000 P 08/19/16 130.0 0.02 0.25
AMGN 160819P00131000 P 08/19/16 131.0 0.00 0.24
AMGN 160819P00132000 P 08/19/16 132.0 0.00 0.24
AMGN 160819P00133000 P 08/19/16 133.0 0.00 0.23
AMGN 160819P00134000 P 08/19/16 134.0 0.00 0.22
AMGN 160819P00135000 P 08/19/16 135.0 0.05 0.12
AMGN 160819P00136000 P 08/19/16 136.0 0.04 0.13
AMGN 160819P00137000 P 08/19/16 137.0 0.05 0.13
AMGN 160819P00138000 P 08/19/16 138.0 0.05 0.13
AMGN 160819P00139000 P 08/19/16 139.0 0.06 0.13
AMGN 160819P00140000 P 08/19/16 140.0 0.07 0.11
AMGN 160819P00141000 P 08/19/16 141.0 0.07 0.13
AMGN 160819P00142000 P 08/19/16 142.0 0.08 0.12
AMGN 160819P00143000 P 08/19/16 143.0 0.08 0.11
AMGN 160819P00144000 P 08/19/16 144.0 0.08 0.12
AMGN 160819P00145000 P 08/19/16 145.0 0.09 0.12
AMGN 160819P00146000 P 08/19/16 146.0 0.09 0.13
AMGN 160819P00147000 P 08/19/16 147.0 0.10 0.13
AMGN 160819P00148000 P 08/19/16 148.0 0.10 0.13
AMGN 160819P00149000 P 08/19/16 149.0 0.10 0.14
AMGN 160819P00150000 P 08/19/16 150.0 0.12 0.15
AMGN 160819P00152500 P 08/19/16 152.5 0.16 0.20
AMGN 160819P00155000 P 08/19/16 155.0 0.21 0.26
AMGN 160819P00157500 P 08/19/16 157.5 0.30 0.37
AMGN 160819P00160000 P 08/19/16 160.0 0.46 0.53
AMGN 160819P00162500 P 08/19/16 162.5 0.72 0.80
AMGN 160819P00165000 P 08/19/16 165.0 1.13 1.22
AMGN 160819P00167500 P 08/19/16 167.5 1.75 1.88
AMGN 160819P00170000 P 08/19/16 170.0 2.66 2.84
AMGN 160819P00172500 P 08/19/16 172.5 3.90 4.15
AMGN 160819P00175000 P 08/19/16 175.0 5.50 5.80
AMGN 160819P00177500 P 08/19/16 177.5 7.50 7.95
AMGN 160819P00180000 P 08/19/16 180.0 9.65 10.15
AMGN 160819P00182500 P 08/19/16 182.5 11.45 12.75
AMGN 160819P00185000 P 08/19/16 185.0 14.05 15.10
AMGN 160819P00187500 P 08/19/16 187.5 16.50 17.60
AMGN 160819P00190000 P 08/19/16 190.0 18.75 20.15
AMGN 160819P00192500 P 08/19/16 192.5 20.75 23.30
AMGN 160819P00195000 P 08/19/16 195.0 22.50 25.15
AMGN 160819P00200000 P 08/19/16 200.0 27.35 30.00
AMGN 160819P00205000 P 08/19/16 205.0 32.40 35.30
AMGN 160819P00210000 P 08/19/16 210.0 37.45 40.10
AMGN 160819P00215000 P 08/19/16 215.0 42.55 45.15
AMGN 160819P00220000 P 08/19/16 220.0 47.55 51.30
AMGN 160819P00230000 P 08/19/16 230.0 57.75 60.15
AMGN 160826C00115000 C 08/26/16 115.0 54.30 58.50
AMGN 160826C00120000 C 08/26/16 120.0 49.30 53.55
AMGN 160826C00125000 C 08/26/16 125.0 44.60 48.40
AMGN 160826C00130000 C 08/26/16 130.0 39.65 43.40
AMGN 160826C00135000 C 08/26/16 135.0 34.65 37.60
AMGN 160826C00138000 C 08/26/16 138.0 31.70 33.70
AMGN 160826C00139000 C 08/26/16 139.0 30.35 34.30
AMGN 160826C00140000 C 08/26/16 140.0 29.70 31.70
AMGN 160826C00141000 C 08/26/16 141.0 28.70 32.20
AMGN 160826C00142000 C 08/26/16 142.0 27.70 30.80
AMGN 160826C00143000 C 08/26/16 143.0 26.70 29.35
AMGN 160826C00144000 C 08/26/16 144.0 25.70 29.25
AMGN 160826C00145000 C 08/26/16 145.0 24.70 28.00
AMGN 160826C00146000 C 08/26/16 146.0 23.65 25.70
AMGN 160826C00147000 C 08/26/16 147.0 22.70 25.55
AMGN 160826C00148000 C 08/26/16 148.0 21.40 25.20
AMGN 160826C00149000 C 08/26/16 149.0 20.75 24.20
AMGN 160826C00150000 C 08/26/16 150.0 21.15 21.75
AMGN 160826C00152500 C 08/26/16 152.5 17.30 20.70
AMGN 160826C00155000 C 08/26/16 155.0 14.95 17.20
AMGN 160826C00157500 C 08/26/16 157.5 13.75 14.45
AMGN 160826C00160000 C 08/26/16 160.0 11.45 11.95
AMGN 160826C00162500 C 08/26/16 162.5 9.20 9.65
AMGN 160826C00165000 C 08/26/16 165.0 7.10 7.45
AMGN 160826C00167500 C 08/26/16 167.5 5.25 5.50
AMGN 160826C00170000 C 08/26/16 170.0 3.55 3.80
AMGN 160826C00172500 C 08/26/16 172.5 2.30 2.45
AMGN 160826C00175000 C 08/26/16 175.0 1.36 1.48
AMGN 160826C00177500 C 08/26/16 177.5 0.75 0.86
AMGN 160826C00180000 C 08/26/16 180.0 0.39 0.49
AMGN 160826C00182500 C 08/26/16 182.5 0.19 0.27
AMGN 160826C00185000 C 08/26/16 185.0 0.05 0.15
AMGN 160826C00187500 C 08/26/16 187.5 0.00 0.11
AMGN 160826C00190000 C 08/26/16 190.0 0.00 0.09
AMGN 160826C00192500 C 08/26/16 192.5 0.00 0.07
AMGN 160826C00195000 C 08/26/16 195.0 0.00 0.06
AMGN 160826C00200000 C 08/26/16 200.0 0.00 0.06
AMGN 160826C00205000 C 08/26/16 205.0 0.00 0.06
AMGN 160826C00210000 C 08/26/16 210.0 0.00 0.05
AMGN 160826C00215000 C 08/26/16 215.0 0.00 0.05
AMGN 160826C00220000 C 08/26/16 220.0 0.00 0.05
AMGN 160826P00115000 P 08/26/16 115.0 0.00 0.06
AMGN 160826P00120000 P 08/26/16 120.0 0.00 0.09
AMGN 160826P00125000 P 08/26/16 125.0 0.00 0.12
AMGN 160826P00130000 P 08/26/16 130.0 0.01 0.17
AMGN 160826P00135000 P 08/26/16 135.0 0.00 0.17
AMGN 160826P00138000 P 08/26/16 138.0 0.00 0.16
AMGN 160826P00139000 P 08/26/16 139.0 0.00 0.17
AMGN 160826P00140000 P 08/26/16 140.0 0.00 0.17
AMGN 160826P00141000 P 08/26/16 141.0 0.08 0.30
AMGN 160826P00142000 P 08/26/16 142.0 0.09 0.19
AMGN 160826P00143000 P 08/26/16 143.0 0.00 0.15
AMGN 160826P00144000 P 08/26/16 144.0 0.00 0.18
AMGN 160826P00145000 P 08/26/16 145.0 0.07 0.21
AMGN 160826P00146000 P 08/26/16 146.0 0.00 0.18
AMGN 160826P00147000 P 08/26/16 147.0 0.13 0.18
AMGN 160826P00148000 P 08/26/16 148.0 0.13 0.19
AMGN 160826P00149000 P 08/26/16 149.0 0.14 0.22
AMGN 160826P00150000 P 08/26/16 150.0 0.17 0.24
AMGN 160826P00152500 P 08/26/16 152.5 0.23 0.31
AMGN 160826P00155000 P 08/26/16 155.0 0.33 0.40
AMGN 160826P00157500 P 08/26/16 157.5 0.46 0.54
AMGN 160826P00160000 P 08/26/16 160.0 0.68 0.76
AMGN 160826P00162500 P 08/26/16 162.5 0.99 1.09
AMGN 160826P00165000 P 08/26/16 165.0 1.46 1.58
AMGN 160826P00167500 P 08/26/16 167.5 2.13 2.27
AMGN 160826P00170000 P 08/26/16 170.0 3.00 3.25
AMGN 160826P00172500 P 08/26/16 172.5 4.25 4.50
AMGN 160826P00175000 P 08/26/16 175.0 5.80 6.20
AMGN 160826P00177500 P 08/26/16 177.5 7.60 8.10
AMGN 160826P00180000 P 08/26/16 180.0 9.70 10.35
AMGN 160826P00182500 P 08/26/16 182.5 12.00 12.60
AMGN 160826P00185000 P 08/26/16 185.0 13.65 15.30
AMGN 160826P00187500 P 08/26/16 187.5 16.05 17.50
AMGN 160826P00190000 P 08/26/16 190.0 18.95 20.10
AMGN 160826P00192500 P 08/26/16 192.5 20.40 22.70
AMGN 160826P00195000 P 08/26/16 195.0 22.60 26.30
AMGN 160826P00200000 P 08/26/16 200.0 27.40 31.30
AMGN 160826P00205000 P 08/26/16 205.0 32.30 36.30
AMGN 160826P00210000 P 08/26/16 210.0 37.55 41.30
AMGN 160826P00215000 P 08/26/16 215.0 42.60 46.35
AMGN 160826P00220000 P 08/26/16 220.0 47.60 51.30
AMGN 160902C00115000 C 09/02/16 115.0 54.30 58.40
AMGN 160902C00120000 C 09/02/16 120.0 49.65 53.40
AMGN 160902C00125000 C 09/02/16 125.0 44.65 48.40
AMGN 160902C00130000 C 09/02/16 130.0 39.70 42.80
AMGN 160902C00135000 C 09/02/16 135.0 34.70 38.45
AMGN 160902C00140000 C 09/02/16 140.0 31.10 31.70
AMGN 160902C00141000 C 09/02/16 141.0 29.30 31.00
AMGN 160902C00142000 C 09/02/16 142.0 28.35 29.85
AMGN 160902C00143000 C 09/02/16 143.0 27.10 28.80
AMGN 160902C00144000 C 09/02/16 144.0 27.05 27.85
AMGN 160902C00145000 C 09/02/16 145.0 26.05 27.25
AMGN 160902C00146000 C 09/02/16 146.0 23.75 25.65
AMGN 160902C00147000 C 09/02/16 147.0 22.75 25.60
AMGN 160902C00148000 C 09/02/16 148.0 21.75 23.65
AMGN 160902C00149000 C 09/02/16 149.0 20.75 23.45
AMGN 160902C00150000 C 09/02/16 150.0 19.50 22.50
AMGN 160902C00152500 C 09/02/16 152.5 17.70 19.60
AMGN 160902C00155000 C 09/02/16 155.0 16.25 16.90
AMGN 160902C00157500 C 09/02/16 157.5 13.85 14.40
AMGN 160902C00160000 C 09/02/16 160.0 11.60 12.05
AMGN 160902C00162500 C 09/02/16 162.5 9.40 9.85
AMGN 160902C00165000 C 09/02/16 165.0 7.35 7.70
AMGN 160902C00167500 C 09/02/16 167.5 5.55 5.80
AMGN 160902C00170000 C 09/02/16 170.0 3.95 4.20
AMGN 160902C00172500 C 09/02/16 172.5 2.66 2.84
AMGN 160902C00175000 C 09/02/16 175.0 1.70 1.84
AMGN 160902C00177500 C 09/02/16 177.5 1.04 1.15
AMGN 160902C00180000 C 09/02/16 180.0 0.59 0.69
AMGN 160902C00182500 C 09/02/16 182.5 0.31 0.38
AMGN 160902C00185000 C 09/02/16 185.0 0.08 0.23
AMGN 160902C00187500 C 09/02/16 187.5 0.00 0.13
AMGN 160902C00190000 C 09/02/16 190.0 0.00 0.09
AMGN 160902C00192500 C 09/02/16 192.5 0.00 0.07
AMGN 160902C00195000 C 09/02/16 195.0 0.00 0.06
AMGN 160902C00197500 C 09/02/16 197.5 0.00 0.06
AMGN 160902C00200000 C 09/02/16 200.0 0.00 0.06
AMGN 160902C00205000 C 09/02/16 205.0 0.00 0.06
AMGN 160902C00210000 C 09/02/16 210.0 0.00 0.05
AMGN 160902C00215000 C 09/02/16 215.0 0.00 0.05
AMGN 160902C00220000 C 09/02/16 220.0 0.00 0.05
AMGN 160902P00115000 P 09/02/16 115.0 0.00 0.08
AMGN 160902P00120000 P 09/02/16 120.0 0.00 0.12
AMGN 160902P00125000 P 09/02/16 125.0 0.00 0.17
AMGN 160902P00130000 P 09/02/16 130.0 0.00 0.17
AMGN 160902P00135000 P 09/02/16 135.0 0.00 0.19
AMGN 160902P00140000 P 09/02/16 140.0 0.11 0.22
AMGN 160902P00141000 P 09/02/16 141.0 0.12 0.21
AMGN 160902P00142000 P 09/02/16 142.0 0.12 0.26
AMGN 160902P00143000 P 09/02/16 143.0 0.14 0.31
AMGN 160902P00144000 P 09/02/16 144.0 0.15 0.24
AMGN 160902P00145000 P 09/02/16 145.0 0.16 0.25
AMGN 160902P00146000 P 09/02/16 146.0 0.17 0.30
AMGN 160902P00147000 P 09/02/16 147.0 0.20 0.28
AMGN 160902P00148000 P 09/02/16 148.0 0.21 0.29
AMGN 160902P00149000 P 09/02/16 149.0 0.24 0.31
AMGN 160902P00150000 P 09/02/16 150.0 0.27 0.34
AMGN 160902P00152500 P 09/02/16 152.5 0.34 0.44
AMGN 160902P00155000 P 09/02/16 155.0 0.48 0.57
AMGN 160902P00157500 P 09/02/16 157.5 0.68 0.77
AMGN 160902P00160000 P 09/02/16 160.0 0.91 1.03
AMGN 160902P00162500 P 09/02/16 162.5 1.30 1.41
AMGN 160902P00165000 P 09/02/16 165.0 1.82 1.94
AMGN 160902P00167500 P 09/02/16 167.5 2.52 2.67
AMGN 160902P00170000 P 09/02/16 170.0 3.45 3.70
AMGN 160902P00172500 P 09/02/16 172.5 4.65 4.95
AMGN 160902P00175000 P 09/02/16 175.0 6.20 6.50
AMGN 160902P00177500 P 09/02/16 177.5 7.95 8.35
AMGN 160902P00180000 P 09/02/16 180.0 9.85 10.50
AMGN 160902P00182500 P 09/02/16 182.5 12.15 12.65
AMGN 160902P00185000 P 09/02/16 185.0 13.60 15.40
AMGN 160902P00187500 P 09/02/16 187.5 16.35 17.75
AMGN 160902P00190000 P 09/02/16 190.0 18.35 20.70
AMGN 160902P00192500 P 09/02/16 192.5 20.75 22.60
AMGN 160902P00195000 P 09/02/16 195.0 22.40 26.35
AMGN 160902P00197500 P 09/02/16 197.5 25.05 28.80
AMGN 160902P00200000 P 09/02/16 200.0 27.55 30.40
AMGN 160902P00205000 P 09/02/16 205.0 32.40 36.30
AMGN 160902P00210000 P 09/02/16 210.0 37.60 41.35
AMGN 160902P00215000 P 09/02/16 215.0 42.50 45.30
AMGN 160902P00220000 P 09/02/16 220.0 47.60 51.30
AMGN 160909C00142000 C 09/09/16 142.0 27.70 30.50
AMGN 160909C00143000 C 09/09/16 143.0 26.40 30.35
AMGN 160909C00144000 C 09/09/16 144.0 25.40 28.80
AMGN 160909C00145000 C 09/09/16 145.0 24.40 27.85
AMGN 160909C00146000 C 09/09/16 146.0 23.40 27.40
AMGN 160909C00147000 C 09/09/16 147.0 22.75 26.30
AMGN 160909C00148000 C 09/09/16 148.0 21.45 24.90
AMGN 160909C00149000 C 09/09/16 149.0 20.80 24.05
AMGN 160909C00150000 C 09/09/16 150.0 19.80 22.75
AMGN 160909C00152500 C 09/09/16 152.5 17.20 19.70
AMGN 160909C00155000 C 09/09/16 155.0 16.30 16.95
AMGN 160909C00157500 C 09/09/16 157.5 13.90 14.75
AMGN 160909C00160000 C 09/09/16 160.0 11.70 12.35
AMGN 160909C00162500 C 09/09/16 162.5 9.55 10.00
AMGN 160909C00165000 C 09/09/16 165.0 7.50 8.05
AMGN 160909C00167500 C 09/09/16 167.5 5.70 6.10
AMGN 160909C00170000 C 09/09/16 170.0 4.25 4.55
AMGN 160909C00172500 C 09/09/16 172.5 2.87 3.25
AMGN 160909C00175000 C 09/09/16 175.0 1.96 2.13
AMGN 160909C00177500 C 09/09/16 177.5 1.24 1.38
AMGN 160909C00180000 C 09/09/16 180.0 0.73 0.83
AMGN 160909C00182500 C 09/09/16 182.5 0.38 0.52
AMGN 160909C00185000 C 09/09/16 185.0 0.19 0.30
AMGN 160909C00187500 C 09/09/16 187.5 0.00 0.18
AMGN 160909C00190000 C 09/09/16 190.0 0.00 0.11
AMGN 160909C00192500 C 09/09/16 192.5 0.00 0.08
AMGN 160909C00195000 C 09/09/16 195.0 0.00 0.07
AMGN 160909C00197500 C 09/09/16 197.5 0.00 0.06
AMGN 160909C00200000 C 09/09/16 200.0 0.00 0.06
AMGN 160909C00202500 C 09/09/16 202.5 0.00 0.06
AMGN 160909C00205000 C 09/09/16 205.0 0.00 0.06
AMGN 160909C00207500 C 09/09/16 207.5 0.00 0.06
AMGN 160909C00210000 C 09/09/16 210.0 0.00 0.06
AMGN 160909C00215000 C 09/09/16 215.0 0.00 0.05
AMGN 160909C00220000 C 09/09/16 220.0 0.00 0.05
AMGN 160909P00142000 P 09/09/16 142.0 0.16 0.24
AMGN 160909P00143000 P 09/09/16 143.0 0.17 0.26
AMGN 160909P00144000 P 09/09/16 144.0 0.19 0.27
AMGN 160909P00145000 P 09/09/16 145.0 0.22 0.30
AMGN 160909P00146000 P 09/09/16 146.0 0.24 0.32
AMGN 160909P00147000 P 09/09/16 147.0 0.25 0.35
AMGN 160909P00148000 P 09/09/16 148.0 0.29 0.37
AMGN 160909P00149000 P 09/09/16 149.0 0.32 0.40
AMGN 160909P00150000 P 09/09/16 150.0 0.35 0.44
AMGN 160909P00152500 P 09/09/16 152.5 0.45 0.56
AMGN 160909P00155000 P 09/09/16 155.0 0.58 0.72
AMGN 160909P00157500 P 09/09/16 157.5 0.75 0.94
AMGN 160909P00160000 P 09/09/16 160.0 1.13 1.24
AMGN 160909P00162500 P 09/09/16 162.5 1.47 1.65
AMGN 160909P00165000 P 09/09/16 165.0 2.05 2.22
AMGN 160909P00167500 P 09/09/16 167.5 2.78 2.97
AMGN 160909P00170000 P 09/09/16 170.0 3.45 4.00
AMGN 160909P00172500 P 09/09/16 172.5 4.85 5.25
AMGN 160909P00175000 P 09/09/16 175.0 6.40 6.75
AMGN 160909P00177500 P 09/09/16 177.5 8.10 8.55
AMGN 160909P00180000 P 09/09/16 180.0 9.95 10.65
AMGN 160909P00182500 P 09/09/16 182.5 12.20 12.95
AMGN 160909P00185000 P 09/09/16 185.0 13.30 15.20
AMGN 160909P00187500 P 09/09/16 187.5 15.65 18.55
AMGN 160909P00190000 P 09/09/16 190.0 17.75 21.35
AMGN 160909P00192500 P 09/09/16 192.5 20.55 23.85
AMGN 160909P00195000 P 09/09/16 195.0 22.60 26.35
AMGN 160909P00197500 P 09/09/16 197.5 25.15 28.80
AMGN 160909P00200000 P 09/09/16 200.0 27.60 31.30
AMGN 160909P00202500 P 09/09/16 202.5 30.00 33.80
AMGN 160909P00205000 P 09/09/16 205.0 32.40 36.30
AMGN 160909P00207500 P 09/09/16 207.5 34.90 38.80
AMGN 160909P00210000 P 09/09/16 210.0 37.60 41.30
AMGN 160909P00215000 P 09/09/16 215.0 42.55 46.35
AMGN 160909P00220000 P 09/09/16 220.0 47.55 51.30
AMGN 160916C00085000 C 09/16/16 85.0 84.30 87.90
AMGN 160916C00090000 C 09/16/16 90.0 79.30 82.85
AMGN 160916C00095000 C 09/16/16 95.0 74.65 78.30
AMGN 160916C00100000 C 09/16/16 100.0 69.65 73.50
AMGN 160916C00105000 C 09/16/16 105.0 64.65 68.50
AMGN 160916C00110000 C 09/16/16 110.0 59.30 63.50
AMGN 160916C00115000 C 09/16/16 115.0 54.30 58.20
AMGN 160916C00120000 C 09/16/16 120.0 49.70 52.45
AMGN 160916C00125000 C 09/16/16 125.0 44.65 47.95
AMGN 160916C00130000 C 09/16/16 130.0 39.70 42.55
AMGN 160916C00135000 C 09/16/16 135.0 34.70 37.85
AMGN 160916C00140000 C 09/16/16 140.0 29.75 32.70
AMGN 160916C00145000 C 09/16/16 145.0 26.20 26.80
AMGN 160916C00150000 C 09/16/16 150.0 21.30 21.85
AMGN 160916C00155000 C 09/16/16 155.0 16.50 16.95
AMGN 160916C00160000 C 09/16/16 160.0 12.00 12.35
AMGN 160916C00165000 C 09/16/16 165.0 7.95 8.20
AMGN 160916C00170000 C 09/16/16 170.0 4.65 4.85
AMGN 160916C00175000 C 09/16/16 175.0 2.33 2.46
AMGN 160916C00180000 C 09/16/16 180.0 0.99 1.07
AMGN 160916C00185000 C 09/16/16 185.0 0.34 0.39
AMGN 160916C00190000 C 09/16/16 190.0 0.10 0.14
AMGN 160916C00195000 C 09/16/16 195.0 0.00 0.09
AMGN 160916C00200000 C 09/16/16 200.0 0.00 0.06
AMGN 160916C00210000 C 09/16/16 210.0 0.00 0.06
AMGN 160916C00220000 C 09/16/16 220.0 0.00 0.05
AMGN 160916C00230000 C 09/16/16 230.0 0.00 0.05
AMGN 160916C00240000 C 09/16/16 240.0 0.00 0.05
AMGN 160916P00085000 P 09/16/16 85.0 0.00 0.05
AMGN 160916P00090000 P 09/16/16 90.0 0.00 0.05
AMGN 160916P00095000 P 09/16/16 95.0 0.01 0.06
AMGN 160916P00100000 P 09/16/16 100.0 0.02 0.06
AMGN 160916P00105000 P 09/16/16 105.0 0.00 0.08
AMGN 160916P00110000 P 09/16/16 110.0 0.00 0.12
AMGN 160916P00115000 P 09/16/16 115.0 0.00 0.15
AMGN 160916P00120000 P 09/16/16 120.0 0.01 0.16
AMGN 160916P00125000 P 09/16/16 125.0 0.09 0.14
AMGN 160916P00130000 P 09/16/16 130.0 0.12 0.15
AMGN 160916P00135000 P 09/16/16 135.0 0.16 0.19
AMGN 160916P00140000 P 09/16/16 140.0 0.22 0.26
AMGN 160916P00145000 P 09/16/16 145.0 0.32 0.37
AMGN 160916P00150000 P 09/16/16 150.0 0.50 0.56
AMGN 160916P00155000 P 09/16/16 155.0 0.82 0.90
AMGN 160916P00160000 P 09/16/16 160.0 1.40 1.49
AMGN 160916P00165000 P 09/16/16 165.0 2.43 2.55
AMGN 160916P00170000 P 09/16/16 170.0 4.15 4.35
AMGN 160916P00175000 P 09/16/16 175.0 6.75 7.05
AMGN 160916P00180000 P 09/16/16 180.0 10.35 10.75
AMGN 160916P00185000 P 09/16/16 185.0 14.60 15.20
AMGN 160916P00190000 P 09/16/16 190.0 18.75 20.00
AMGN 160916P00195000 P 09/16/16 195.0 23.75 25.00
AMGN 160916P00200000 P 09/16/16 200.0 28.20 30.10
AMGN 160916P00210000 P 09/16/16 210.0 37.40 40.10
AMGN 160916P00220000 P 09/16/16 220.0 47.40 50.00
AMGN 160916P00230000 P 09/16/16 230.0 57.40 60.00
AMGN 160916P00240000 P 09/16/16 240.0 67.65 70.00
AMGN 161021C00080000 C 10/21/16 80.0 89.65 93.55
AMGN 161021C00085000 C 10/21/16 85.0 84.60 88.40
AMGN 161021C00090000 C 10/21/16 90.0 79.65 83.40
AMGN 161021C00095000 C 10/21/16 95.0 74.65 78.40
AMGN 161021C00100000 C 10/21/16 100.0 69.65 73.05
AMGN 161021C00105000 C 10/21/16 105.0 64.70 68.50
AMGN 161021C00110000 C 10/21/16 110.0 59.50 62.75
AMGN 161021C00115000 C 10/21/16 115.0 54.70 57.90
AMGN 161021C00120000 C 10/21/16 120.0 49.70 53.00
AMGN 161021C00125000 C 10/21/16 125.0 44.70 47.85
AMGN 161021C00130000 C 10/21/16 130.0 39.75 42.55
AMGN 161021C00135000 C 10/21/16 135.0 34.80 37.80
AMGN 161021C00140000 C 10/21/16 140.0 31.35 31.85
AMGN 161021C00145000 C 10/21/16 145.0 26.55 27.00
AMGN 161021C00150000 C 10/21/16 150.0 21.90 22.35
AMGN 161021C00155000 C 10/21/16 155.0 17.45 17.85
AMGN 161021C00160000 C 10/21/16 160.0 13.35 13.65
AMGN 161021C00165000 C 10/21/16 165.0 9.65 9.90
AMGN 161021C00170000 C 10/21/16 170.0 6.50 6.70
AMGN 161021C00175000 C 10/21/16 175.0 4.00 4.20
AMGN 161021C00180000 C 10/21/16 180.0 2.25 2.36
AMGN 161021C00185000 C 10/21/16 185.0 1.14 1.20
AMGN 161021C00190000 C 10/21/16 190.0 0.53 0.59
AMGN 161021C00195000 C 10/21/16 195.0 0.22 0.28
AMGN 161021C00200000 C 10/21/16 200.0 0.09 0.13
AMGN 161021C00210000 C 10/21/16 210.0 0.00 0.08
AMGN 161021C00220000 C 10/21/16 220.0 0.00 0.06
AMGN 161021P00080000 P 10/21/16 80.0 0.02 0.06
AMGN 161021P00085000 P 10/21/16 85.0 0.00 0.08
AMGN 161021P00090000 P 10/21/16 90.0 0.05 0.12
AMGN 161021P00095000 P 10/21/16 95.0 0.03 0.18
AMGN 161021P00100000 P 10/21/16 100.0 0.08 0.20
AMGN 161021P00105000 P 10/21/16 105.0 0.06 0.26
AMGN 161021P00110000 P 10/21/16 110.0 0.15 0.19
AMGN 161021P00115000 P 10/21/16 115.0 0.18 0.23
AMGN 161021P00120000 P 10/21/16 120.0 0.23 0.28
AMGN 161021P00125000 P 10/21/16 125.0 0.30 0.35
AMGN 161021P00130000 P 10/21/16 130.0 0.38 0.44
AMGN 161021P00135000 P 10/21/16 135.0 0.51 0.58
AMGN 161021P00140000 P 10/21/16 140.0 0.71 0.76
AMGN 161021P00145000 P 10/21/16 145.0 0.97 1.04
AMGN 161021P00150000 P 10/21/16 150.0 1.36 1.44
AMGN 161021P00155000 P 10/21/16 155.0 1.94 2.04
AMGN 161021P00160000 P 10/21/16 160.0 2.80 2.90
AMGN 161021P00165000 P 10/21/16 165.0 4.05 4.20
AMGN 161021P00170000 P 10/21/16 170.0 5.90 6.05
AMGN 161021P00175000 P 10/21/16 175.0 8.35 8.60
AMGN 161021P00180000 P 10/21/16 180.0 11.55 11.90
AMGN 161021P00185000 P 10/21/16 185.0 15.20 15.95
AMGN 161021P00190000 P 10/21/16 190.0 19.75 20.25
AMGN 161021P00195000 P 10/21/16 195.0 24.05 25.70
AMGN 161021P00200000 P 10/21/16 200.0 28.25 30.65
AMGN 161021P00210000 P 10/21/16 210.0 38.40 40.00
AMGN 161021P00220000 P 10/21/16 220.0 47.85 50.10
AMGN 170120C00065000 C 01/20/17 65.0 104.60 108.35
AMGN 170120C00070000 C 01/20/17 70.0 99.65 102.95
AMGN 170120C00075000 C 01/20/17 75.0 94.55 98.10
AMGN 170120C00080000 C 01/20/17 80.0 89.30 92.90
AMGN 170120C00085000 C 01/20/17 85.0 84.50 88.40
AMGN 170120C00090000 C 01/20/17 90.0 79.60 83.05
AMGN 170120C00095000 C 01/20/17 95.0 74.50 77.60
AMGN 170120C00100000 C 01/20/17 100.0 69.70 72.80
AMGN 170120C00105000 C 01/20/17 105.0 64.65 68.10
AMGN 170120C00110000 C 01/20/17 110.0 59.75 62.95
AMGN 170120C00115000 C 01/20/17 115.0 54.85 58.50
AMGN 170120C00120000 C 01/20/17 120.0 50.00 53.70
AMGN 170120C00125000 C 01/20/17 125.0 46.15 47.40
AMGN 170120C00130000 C 01/20/17 130.0 41.60 42.85
AMGN 170120C00135000 C 01/20/17 135.0 36.80 38.15
AMGN 170120C00140000 C 01/20/17 140.0 32.20 33.65
AMGN 170120C00145000 C 01/20/17 145.0 28.30 28.95
AMGN 170120C00150000 C 01/20/17 150.0 24.10 24.70
AMGN 170120C00155000 C 01/20/17 155.0 20.25 20.55
AMGN 170120C00160000 C 01/20/17 160.0 16.40 16.90
AMGN 170120C00165000 C 01/20/17 165.0 13.05 13.45
AMGN 170120C00170000 C 01/20/17 170.0 10.05 10.30
AMGN 170120C00175000 C 01/20/17 175.0 7.65 7.80
AMGN 170120C00180000 C 01/20/17 180.0 5.40 5.65
AMGN 170120C00185000 C 01/20/17 185.0 3.70 4.00
AMGN 170120C00190000 C 01/20/17 190.0 2.43 2.68
AMGN 170120C00195000 C 01/20/17 195.0 1.59 1.74
AMGN 170120C00200000 C 01/20/17 200.0 1.02 1.13
AMGN 170120C00210000 C 01/20/17 210.0 0.33 0.42
AMGN 170120C00220000 C 01/20/17 220.0 0.12 0.16
AMGN 170120C00230000 C 01/20/17 230.0 0.00 0.12
AMGN 170120C00240000 C 01/20/17 240.0 0.00 0.11
AMGN 170120C00250000 C 01/20/17 250.0 0.00 0.10
AMGN 170120C00260000 C 01/20/17 260.0 0.00 0.08
AMGN 170120P00065000 P 01/20/17 65.0 0.10 0.22
AMGN 170120P00070000 P 01/20/17 70.0 0.11 0.25
AMGN 170120P00075000 P 01/20/17 75.0 0.16 0.30
AMGN 170120P00080000 P 01/20/17 80.0 0.22 0.30
AMGN 170120P00085000 P 01/20/17 85.0 0.31 0.38
AMGN 170120P00090000 P 01/20/17 90.0 0.38 0.46
AMGN 170120P00095000 P 01/20/17 95.0 0.48 0.56
AMGN 170120P00100000 P 01/20/17 100.0 0.58 0.67
AMGN 170120P00105000 P 01/20/17 105.0 0.70 0.79
AMGN 170120P00110000 P 01/20/17 110.0 0.84 0.94
AMGN 170120P00115000 P 01/20/17 115.0 1.03 1.16
AMGN 170120P00120000 P 01/20/17 120.0 1.30 1.31
AMGN 170120P00125000 P 01/20/17 125.0 1.58 1.64
AMGN 170120P00130000 P 01/20/17 130.0 1.91 1.96
AMGN 170120P00135000 P 01/20/17 135.0 2.20 2.34
AMGN 170120P00140000 P 01/20/17 140.0 2.79 2.90
AMGN 170120P00145000 P 01/20/17 145.0 3.40 3.55
AMGN 170120P00150000 P 01/20/17 150.0 4.20 4.35
AMGN 170120P00155000 P 01/20/17 155.0 5.20 5.40
AMGN 170120P00160000 P 01/20/17 160.0 6.45 6.75
AMGN 170120P00165000 P 01/20/17 165.0 8.25 8.35
AMGN 170120P00170000 P 01/20/17 170.0 10.20 10.40
AMGN 170120P00175000 P 01/20/17 175.0 12.45 12.85
AMGN 170120P00180000 P 01/20/17 180.0 15.40 15.75
AMGN 170120P00185000 P 01/20/17 185.0 18.60 19.05
AMGN 170120P00190000 P 01/20/17 190.0 22.45 22.80
AMGN 170120P00195000 P 01/20/17 195.0 26.20 27.05
AMGN 170120P00200000 P 01/20/17 200.0 30.55 31.50
AMGN 170120P00210000 P 01/20/17 210.0 39.60 41.15
AMGN 170120P00220000 P 01/20/17 220.0 49.35 51.15
AMGN 170120P00230000 P 01/20/17 230.0 58.60 61.95
AMGN 170120P00240000 P 01/20/17 240.0 67.95 72.10
AMGN 170120P00250000 P 01/20/17 250.0 77.85 81.15
AMGN 170120P00260000 P 01/20/17 260.0 87.90 92.00
AMGN 180119C00070000 C 01/19/18 70.0 99.30 103.15
AMGN 180119C00075000 C 01/19/18 75.0 94.10 98.70
AMGN 180119C00080000 C 01/19/18 80.0 89.30 93.60
AMGN 180119C00085000 C 01/19/18 85.0 84.30 88.70
AMGN 180119C00090000 C 01/19/18 90.0 79.30 83.90
AMGN 180119C00095000 C 01/19/18 95.0 74.70 79.00
AMGN 180119C00100000 C 01/19/18 100.0 70.40 73.45
AMGN 180119C00105000 C 01/19/18 105.0 65.70 68.45
AMGN 180119C00110000 C 01/19/18 110.0 61.05 64.00
AMGN 180119C00115000 C 01/19/18 115.0 56.55 59.30
AMGN 180119C00120000 C 01/19/18 120.0 52.15 55.00
AMGN 180119C00125000 C 01/19/18 125.0 47.90 50.60
AMGN 180119C00130000 C 01/19/18 130.0 45.20 46.45
AMGN 180119C00135000 C 01/19/18 135.0 41.35 42.45
AMGN 180119C00140000 C 01/19/18 140.0 37.50 38.65
AMGN 180119C00145000 C 01/19/18 145.0 33.90 34.90
AMGN 180119C00150000 C 01/19/18 150.0 30.30 31.55
AMGN 180119C00155000 C 01/19/18 155.0 27.15 28.20
AMGN 180119C00160000 C 01/19/18 160.0 24.00 24.70
AMGN 180119C00165000 C 01/19/18 165.0 21.20 21.75
AMGN 180119C00170000 C 01/19/18 170.0 18.50 19.10
AMGN 180119C00175000 C 01/19/18 175.0 16.00 16.65
AMGN 180119C00180000 C 01/19/18 180.0 13.65 14.35
AMGN 180119C00185000 C 01/19/18 185.0 11.90 12.30
AMGN 180119C00190000 C 01/19/18 190.0 10.05 10.45
AMGN 180119C00195000 C 01/19/18 195.0 8.50 8.85
AMGN 180119C00200000 C 01/19/18 200.0 7.05 7.45
AMGN 180119C00210000 C 01/19/18 210.0 4.75 5.15
AMGN 180119C00220000 C 01/19/18 220.0 2.93 3.45
AMGN 180119C00230000 C 01/19/18 230.0 1.98 2.31
AMGN 180119C00240000 C 01/19/18 240.0 1.20 1.49
AMGN 180119P00070000 P 01/19/18 70.0 1.43 1.60
AMGN 180119P00075000 P 01/19/18 75.0 1.60 1.85
AMGN 180119P00080000 P 01/19/18 80.0 1.84 2.12
AMGN 180119P00085000 P 01/19/18 85.0 2.07 2.60
AMGN 180119P00090000 P 01/19/18 90.0 2.45 2.86
AMGN 180119P00095000 P 01/19/18 95.0 2.80 3.45
AMGN 180119P00100000 P 01/19/18 100.0 3.50 3.90
AMGN 180119P00105000 P 01/19/18 105.0 4.00 4.45
AMGN 180119P00110000 P 01/19/18 110.0 4.60 4.90
AMGN 180119P00115000 P 01/19/18 115.0 5.25 5.70
AMGN 180119P00120000 P 01/19/18 120.0 6.00 6.30
AMGN 180119P00125000 P 01/19/18 125.0 6.85 7.30
AMGN 180119P00130000 P 01/19/18 130.0 7.55 8.25
AMGN 180119P00135000 P 01/19/18 135.0 8.60 9.35
AMGN 180119P00140000 P 01/19/18 140.0 10.00 10.55
AMGN 180119P00145000 P 01/19/18 145.0 11.25 11.90
AMGN 180119P00150000 P 01/19/18 150.0 13.00 13.45
AMGN 180119P00155000 P 01/19/18 155.0 14.50 15.15
AMGN 180119P00160000 P 01/19/18 160.0 16.40 17.15
AMGN 180119P00165000 P 01/19/18 165.0 18.65 19.20
AMGN 180119P00170000 P 01/19/18 170.0 20.75 21.60
AMGN 180119P00175000 P 01/19/18 175.0 23.35 24.00
AMGN 180119P00180000 P 01/19/18 180.0 25.95 26.90
AMGN 180119P00185000 P 01/19/18 185.0 28.85 29.70
AMGN 180119P00190000 P 01/19/18 190.0 32.00 33.00
AMGN 180119P00195000 P 01/19/18 195.0 35.30 36.30
AMGN 180119P00200000 P 01/19/18 200.0 38.85 39.85
AMGN 180119P00210000 P 01/19/18 210.0 46.90 47.55
AMGN 180119P00220000 P 01/19/18 220.0 54.75 56.25
AMGN 180119P00230000 P 01/19/18 230.0 63.30 64.80
AMGN 180119P00240000 P 01/19/18 240.0 72.35 75.20

OPRA data is delayed 15 minutes.