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 (2014-09-12)Premium Content

Amgen Inc (AMGN)
As of Sep 17 2014 4:49PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 140920C00060000 C 09/20/14 60.0 79.05 81.65
AMGN 140920C00065000 C 09/20/14 65.0 74.05 76.65
AMGN 140920C00070000 C 09/20/14 70.0 69.10 72.45
AMGN 140920C00075000 C 09/20/14 75.0 64.05 66.70
AMGN 140920C00080000 C 09/20/14 80.0 59.05 61.65
AMGN 140920C00085000 C 09/20/14 85.0 54.10 56.65
AMGN 140920C00090000 C 09/20/14 90.0 49.10 51.70
AMGN 140920C00095000 C 09/20/14 95.0 44.10 46.70
AMGN 140920C00100000 C 09/20/14 100.0 39.15 41.30
AMGN 140920C00105000 C 09/20/14 105.0 34.10 37.35
AMGN 140920C00110000 C 09/20/14 110.0 29.10 32.05
AMGN 140920C00115000 C 09/20/14 115.0 24.15 26.80
AMGN 140920C00117000 C 09/20/14 117.0 22.10 24.30
AMGN 140920C00118000 C 09/20/14 118.0 21.10 23.15
AMGN 140920C00119000 C 09/20/14 119.0 20.45 22.70
AMGN 140920C00120000 C 09/20/14 120.0 19.45 21.85
AMGN 140920C00121000 C 09/20/14 121.0 18.45 20.80
AMGN 140920C00122000 C 09/20/14 122.0 17.35 19.90
AMGN 140920C00123000 C 09/20/14 123.0 16.45 18.70
AMGN 140920C00124000 C 09/20/14 124.0 15.45 17.70
AMGN 140920C00125000 C 09/20/14 125.0 14.45 16.10
AMGN 140920C00126000 C 09/20/14 126.0 13.45 16.15
AMGN 140920C00127000 C 09/20/14 127.0 12.45 14.90
AMGN 140920C00128000 C 09/20/14 128.0 11.50 13.70
AMGN 140920C00129000 C 09/20/14 129.0 10.50 12.75
AMGN 140920C00130000 C 09/20/14 130.0 10.60 11.85
AMGN 140920C00131000 C 09/20/14 131.0 8.50 10.75
AMGN 140920C00132000 C 09/20/14 132.0 7.55 9.75
AMGN 140920C00133000 C 09/20/14 133.0 6.50 8.75
AMGN 140920C00134000 C 09/20/14 134.0 5.80 7.80
AMGN 140920C00135000 C 09/20/14 135.0 5.65 6.25
AMGN 140920C00136000 C 09/20/14 136.0 4.65 5.20
AMGN 140920C00137000 C 09/20/14 137.0 3.70 4.15
AMGN 140920C00138000 C 09/20/14 138.0 2.64 3.05
AMGN 140920C00139000 C 09/20/14 139.0 1.97 2.17
AMGN 140920C00140000 C 09/20/14 140.0 1.28 1.41
AMGN 140920C00141000 C 09/20/14 141.0 0.76 0.84
AMGN 140920C00142000 C 09/20/14 142.0 0.41 0.48
AMGN 140920C00143000 C 09/20/14 143.0 0.21 0.30
AMGN 140920C00144000 C 09/20/14 144.0 0.03 0.18
AMGN 140920C00145000 C 09/20/14 145.0 0.04 0.12
AMGN 140920C00146000 C 09/20/14 146.0 0.00 0.08
AMGN 140920C00147000 C 09/20/14 147.0 0.00 0.06
AMGN 140920C00148000 C 09/20/14 148.0 0.00 0.06
AMGN 140920C00149000 C 09/20/14 149.0 0.00 0.06
AMGN 140920C00150000 C 09/20/14 150.0 0.00 0.05
AMGN 140920C00155000 C 09/20/14 155.0 0.00 0.05
AMGN 140920C00160000 C 09/20/14 160.0 0.00 0.04
AMGN 140920C00165000 C 09/20/14 165.0 0.00 0.04
AMGN 140920C00170000 C 09/20/14 170.0 0.00 0.04
AMGN 140920C00175000 C 09/20/14 175.0 0.00 0.04
AMGN 140920C00180000 C 09/20/14 180.0 0.00 0.05
AMGN 140920C00185000 C 09/20/14 185.0 0.00 0.05
AMGN 140920C00190000 C 09/20/14 190.0 0.00 0.05
AMGN 140920C00195000 C 09/20/14 195.0 0.00 0.05
AMGN 140920C00200000 C 09/20/14 200.0 0.00 0.05
AMGN 140920P00060000 P 09/20/14 60.0 0.00 0.04
AMGN 140920P00065000 P 09/20/14 65.0 0.00 0.04
AMGN 140920P00070000 P 09/20/14 70.0 0.00 0.01
AMGN 140920P00075000 P 09/20/14 75.0 0.00 0.01
AMGN 140920P00080000 P 09/20/14 80.0 0.00 0.01
AMGN 140920P00085000 P 09/20/14 85.0 0.00 0.01
AMGN 140920P00090000 P 09/20/14 90.0 0.00 0.01
AMGN 140920P00095000 P 09/20/14 95.0 0.00 0.04
AMGN 140920P00100000 P 09/20/14 100.0 0.00 0.04
AMGN 140920P00105000 P 09/20/14 105.0 0.00 0.05
AMGN 140920P00110000 P 09/20/14 110.0 0.01 0.04
AMGN 140920P00115000 P 09/20/14 115.0 0.00 0.04
AMGN 140920P00117000 P 09/20/14 117.0 0.00 0.05
AMGN 140920P00118000 P 09/20/14 118.0 0.00 0.05
AMGN 140920P00119000 P 09/20/14 119.0 0.00 0.05
AMGN 140920P00120000 P 09/20/14 120.0 0.00 0.04
AMGN 140920P00121000 P 09/20/14 121.0 0.00 0.05
AMGN 140920P00122000 P 09/20/14 122.0 0.00 0.05
AMGN 140920P00123000 P 09/20/14 123.0 0.00 0.05
AMGN 140920P00124000 P 09/20/14 124.0 0.00 0.06
AMGN 140920P00125000 P 09/20/14 125.0 0.00 0.06
AMGN 140920P00126000 P 09/20/14 126.0 0.00 0.06
AMGN 140920P00127000 P 09/20/14 127.0 0.00 0.06
AMGN 140920P00128000 P 09/20/14 128.0 0.00 0.06
AMGN 140920P00129000 P 09/20/14 129.0 0.00 0.07
AMGN 140920P00130000 P 09/20/14 130.0 0.03 0.07
AMGN 140920P00131000 P 09/20/14 131.0 0.03 0.09
AMGN 140920P00132000 P 09/20/14 132.0 0.04 0.12
AMGN 140920P00133000 P 09/20/14 133.0 0.01 0.12
AMGN 140920P00134000 P 09/20/14 134.0 0.05 0.14
AMGN 140920P00135000 P 09/20/14 135.0 0.05 0.14
AMGN 140920P00136000 P 09/20/14 136.0 0.05 0.16
AMGN 140920P00137000 P 09/20/14 137.0 0.08 0.14
AMGN 140920P00138000 P 09/20/14 138.0 0.14 0.19
AMGN 140920P00139000 P 09/20/14 139.0 0.32 0.38
AMGN 140920P00140000 P 09/20/14 140.0 0.60 0.68
AMGN 140920P00141000 P 09/20/14 141.0 0.89 1.18
AMGN 140920P00142000 P 09/20/14 142.0 1.61 1.87
AMGN 140920P00143000 P 09/20/14 143.0 1.74 2.64
AMGN 140920P00144000 P 09/20/14 144.0 2.50 3.60
AMGN 140920P00145000 P 09/20/14 145.0 3.30 4.55
AMGN 140920P00146000 P 09/20/14 146.0 4.25 5.50
AMGN 140920P00147000 P 09/20/14 147.0 5.20 6.50
AMGN 140920P00148000 P 09/20/14 148.0 6.30 7.45
AMGN 140920P00149000 P 09/20/14 149.0 7.30 8.50
AMGN 140920P00150000 P 09/20/14 150.0 8.35 9.60
AMGN 140920P00155000 P 09/20/14 155.0 13.35 14.55
AMGN 140920P00160000 P 09/20/14 160.0 18.35 19.55
AMGN 140920P00165000 P 09/20/14 165.0 23.30 24.60
AMGN 140920P00170000 P 09/20/14 170.0 28.35 29.60
AMGN 140920P00175000 P 09/20/14 175.0 33.35 34.60
AMGN 140920P00180000 P 09/20/14 180.0 38.30 39.70
AMGN 140920P00185000 P 09/20/14 185.0 43.35 45.90
AMGN 140920P00190000 P 09/20/14 190.0 48.35 50.95
AMGN 140920P00195000 P 09/20/14 195.0 53.30 55.85
AMGN 140920P00200000 P 09/20/14 200.0 58.30 59.70
AMGN 140926C00110000 C 09/26/14 110.0 29.10 31.90
AMGN 140926C00112000 C 09/26/14 112.0 27.10 29.70
AMGN 140926C00113000 C 09/26/14 113.0 26.10 28.70
AMGN 140926C00114000 C 09/26/14 114.0 25.20 27.70
AMGN 140926C00115000 C 09/26/14 115.0 24.25 26.75
AMGN 140926C00116000 C 09/26/14 116.0 23.25 26.10
AMGN 140926C00117000 C 09/26/14 117.0 22.30 24.80
AMGN 140926C00118000 C 09/26/14 118.0 21.25 23.80
AMGN 140926C00119000 C 09/26/14 119.0 20.25 22.80
AMGN 140926C00120000 C 09/26/14 120.0 19.30 21.80
AMGN 140926C00121000 C 09/26/14 121.0 18.30 21.20
AMGN 140926C00122000 C 09/26/14 122.0 17.30 19.80
AMGN 140926C00123000 C 09/26/14 123.0 16.30 18.80
AMGN 140926C00124000 C 09/26/14 124.0 16.05 17.75
AMGN 140926C00125000 C 09/26/14 125.0 14.30 17.35
AMGN 140926C00126000 C 09/26/14 126.0 14.00 15.85
AMGN 140926C00127000 C 09/26/14 127.0 13.00 14.85
AMGN 140926C00128000 C 09/26/14 128.0 12.00 14.20
AMGN 140926C00129000 C 09/26/14 129.0 11.00 12.85
AMGN 140926C00130000 C 09/26/14 130.0 9.45 12.35
AMGN 140926C00131000 C 09/26/14 131.0 8.75 11.35
AMGN 140926C00132000 C 09/26/14 132.0 7.90 10.00
AMGN 140926C00133000 C 09/26/14 133.0 6.95 8.85
AMGN 140926C00134000 C 09/26/14 134.0 5.95 8.30
AMGN 140926C00135000 C 09/26/14 135.0 5.20 7.00
AMGN 140926C00136000 C 09/26/14 136.0 5.05 6.10
AMGN 140926C00137000 C 09/26/14 137.0 4.20 5.00
AMGN 140926C00138000 C 09/26/14 138.0 3.40 4.20
AMGN 140926C00139000 C 09/26/14 139.0 2.77 3.25
AMGN 140926C00140000 C 09/26/14 140.0 2.16 2.33
AMGN 140926C00141000 C 09/26/14 141.0 1.64 1.74
AMGN 140926C00142000 C 09/26/14 142.0 1.19 1.29
AMGN 140926C00143000 C 09/26/14 143.0 0.85 0.93
AMGN 140926C00144000 C 09/26/14 144.0 0.58 0.66
AMGN 140926C00145000 C 09/26/14 145.0 0.25 0.46
AMGN 140926C00150000 C 09/26/14 150.0 0.01 0.12
AMGN 140926C00155000 C 09/26/14 155.0 0.00 0.08
AMGN 140926C00160000 C 09/26/14 160.0 0.00 0.06
AMGN 140926C00165000 C 09/26/14 165.0 0.00 0.05
AMGN 140926P00110000 P 09/26/14 110.0 0.00 0.06
AMGN 140926P00112000 P 09/26/14 112.0 0.00 0.06
AMGN 140926P00113000 P 09/26/14 113.0 0.00 0.06
AMGN 140926P00114000 P 09/26/14 114.0 0.00 0.07
AMGN 140926P00115000 P 09/26/14 115.0 0.00 0.07
AMGN 140926P00116000 P 09/26/14 116.0 0.00 0.08
AMGN 140926P00117000 P 09/26/14 117.0 0.02 0.07
AMGN 140926P00118000 P 09/26/14 118.0 0.02 0.09
AMGN 140926P00119000 P 09/26/14 119.0 0.01 0.09
AMGN 140926P00120000 P 09/26/14 120.0 0.03 0.12
AMGN 140926P00121000 P 09/26/14 121.0 0.04 0.13
AMGN 140926P00122000 P 09/26/14 122.0 0.04 0.16
AMGN 140926P00123000 P 09/26/14 123.0 0.04 0.14
AMGN 140926P00124000 P 09/26/14 124.0 0.04 0.19
AMGN 140926P00125000 P 09/26/14 125.0 0.04 0.18
AMGN 140926P00126000 P 09/26/14 126.0 0.05 0.19
AMGN 140926P00127000 P 09/26/14 127.0 0.06 0.23
AMGN 140926P00128000 P 09/26/14 128.0 0.05 0.24
AMGN 140926P00129000 P 09/26/14 129.0 0.07 0.23
AMGN 140926P00130000 P 09/26/14 130.0 0.09 0.25
AMGN 140926P00131000 P 09/26/14 131.0 0.11 0.25
AMGN 140926P00132000 P 09/26/14 132.0 0.18 0.31
AMGN 140926P00133000 P 09/26/14 133.0 0.18 0.34
AMGN 140926P00134000 P 09/26/14 134.0 0.24 0.42
AMGN 140926P00135000 P 09/26/14 135.0 0.32 0.42
AMGN 140926P00136000 P 09/26/14 136.0 0.33 0.55
AMGN 140926P00137000 P 09/26/14 137.0 0.60 0.68
AMGN 140926P00138000 P 09/26/14 138.0 0.77 0.90
AMGN 140926P00139000 P 09/26/14 139.0 1.09 1.20
AMGN 140926P00140000 P 09/26/14 140.0 1.42 1.58
AMGN 140926P00141000 P 09/26/14 141.0 1.89 2.06
AMGN 140926P00142000 P 09/26/14 142.0 2.44 2.61
AMGN 140926P00143000 P 09/26/14 143.0 3.05 3.30
AMGN 140926P00144000 P 09/26/14 144.0 3.10 4.05
AMGN 140926P00145000 P 09/26/14 145.0 4.55 4.85
AMGN 140926P00150000 P 09/26/14 150.0 8.40 9.55
AMGN 140926P00155000 P 09/26/14 155.0 13.30 14.50
AMGN 140926P00160000 P 09/26/14 160.0 18.35 19.60
AMGN 140926P00165000 P 09/26/14 165.0 22.95 24.60
AMGN 141003C00110000 C 10/03/14 110.0 29.15 32.00
AMGN 141003C00115000 C 10/03/14 115.0 24.20 26.90
AMGN 141003C00118000 C 10/03/14 118.0 21.15 24.45
AMGN 141003C00119000 C 10/03/14 119.0 20.20 23.50
AMGN 141003C00120000 C 10/03/14 120.0 19.25 21.95
AMGN 141003C00121000 C 10/03/14 121.0 18.25 21.35
AMGN 141003C00122000 C 10/03/14 122.0 17.30 20.40
AMGN 141003C00123000 C 10/03/14 123.0 16.85 18.65
AMGN 141003C00124000 C 10/03/14 124.0 15.25 18.45
AMGN 141003C00125000 C 10/03/14 125.0 14.20 17.00
AMGN 141003C00126000 C 10/03/14 126.0 13.25 15.65
AMGN 141003C00127000 C 10/03/14 127.0 12.25 15.50
AMGN 141003C00128000 C 10/03/14 128.0 11.40 14.45
AMGN 141003C00129000 C 10/03/14 129.0 10.35 13.60
AMGN 141003C00130000 C 10/03/14 130.0 9.40 12.55
AMGN 141003C00131000 C 10/03/14 131.0 8.40 11.40
AMGN 141003C00132000 C 10/03/14 132.0 7.45 10.40
AMGN 141003C00133000 C 10/03/14 133.0 6.55 9.30
AMGN 141003C00134000 C 10/03/14 134.0 6.00 8.40
AMGN 141003C00135000 C 10/03/14 135.0 6.30 7.40
AMGN 141003C00136000 C 10/03/14 136.0 5.45 6.30
AMGN 141003C00137000 C 10/03/14 137.0 4.60 5.60
AMGN 141003C00138000 C 10/03/14 138.0 3.75 4.80
AMGN 141003C00139000 C 10/03/14 139.0 3.30 3.60
AMGN 141003C00140000 C 10/03/14 140.0 2.76 2.91
AMGN 141003C00141000 C 10/03/14 141.0 2.23 2.37
AMGN 141003C00142000 C 10/03/14 142.0 1.77 1.89
AMGN 141003C00143000 C 10/03/14 143.0 1.38 1.59
AMGN 141003C00144000 C 10/03/14 144.0 1.06 1.24
AMGN 141003C00145000 C 10/03/14 145.0 0.67 1.08
AMGN 141003C00146000 C 10/03/14 146.0 0.41 0.79
AMGN 141003C00147000 C 10/03/14 147.0 0.26 0.59
AMGN 141003C00150000 C 10/03/14 150.0 0.10 0.26
AMGN 141003C00155000 C 10/03/14 155.0 0.00 0.12
AMGN 141003C00160000 C 10/03/14 160.0 0.00 0.08
AMGN 141003C00165000 C 10/03/14 165.0 0.00 0.07
AMGN 141003P00110000 P 10/03/14 110.0 0.02 0.09
AMGN 141003P00115000 P 10/03/14 115.0 0.04 0.12
AMGN 141003P00118000 P 10/03/14 118.0 0.04 0.20
AMGN 141003P00119000 P 10/03/14 119.0 0.06 0.22
AMGN 141003P00120000 P 10/03/14 120.0 0.07 0.23
AMGN 141003P00121000 P 10/03/14 121.0 0.07 0.24
AMGN 141003P00122000 P 10/03/14 122.0 0.07 0.24
AMGN 141003P00123000 P 10/03/14 123.0 0.08 0.25
AMGN 141003P00124000 P 10/03/14 124.0 0.09 0.26
AMGN 141003P00125000 P 10/03/14 125.0 0.10 0.28
AMGN 141003P00126000 P 10/03/14 126.0 0.12 0.29
AMGN 141003P00127000 P 10/03/14 127.0 0.14 0.30
AMGN 141003P00128000 P 10/03/14 128.0 0.16 0.33
AMGN 141003P00129000 P 10/03/14 129.0 0.19 0.37
AMGN 141003P00130000 P 10/03/14 130.0 0.24 0.42
AMGN 141003P00131000 P 10/03/14 131.0 0.24 0.47
AMGN 141003P00132000 P 10/03/14 132.0 0.30 0.45
AMGN 141003P00133000 P 10/03/14 133.0 0.35 0.52
AMGN 141003P00134000 P 10/03/14 134.0 0.42 0.63
AMGN 141003P00135000 P 10/03/14 135.0 0.70 0.76
AMGN 141003P00136000 P 10/03/14 136.0 0.87 0.94
AMGN 141003P00137000 P 10/03/14 137.0 1.04 1.16
AMGN 141003P00138000 P 10/03/14 138.0 1.29 1.44
AMGN 141003P00139000 P 10/03/14 139.0 1.61 1.79
AMGN 141003P00140000 P 10/03/14 140.0 2.03 2.20
AMGN 141003P00141000 P 10/03/14 141.0 2.48 2.68
AMGN 141003P00142000 P 10/03/14 142.0 3.00 3.25
AMGN 141003P00143000 P 10/03/14 143.0 3.55 3.85
AMGN 141003P00144000 P 10/03/14 144.0 4.05 4.55
AMGN 141003P00145000 P 10/03/14 145.0 4.50 5.30
AMGN 141003P00146000 P 10/03/14 146.0 5.35 6.05
AMGN 141003P00147000 P 10/03/14 147.0 5.70 7.85
AMGN 141003P00150000 P 10/03/14 150.0 8.10 11.05
AMGN 141003P00155000 P 10/03/14 155.0 13.35 15.90
AMGN 141003P00160000 P 10/03/14 160.0 18.35 20.85
AMGN 141003P00165000 P 10/03/14 165.0 23.05 25.90
AMGN 141010C00118000 C 10/10/14 118.0 21.25 24.45
AMGN 141010C00119000 C 10/10/14 119.0 20.25 23.25
AMGN 141010C00120000 C 10/10/14 120.0 19.25 22.55
AMGN 141010C00121000 C 10/10/14 121.0 18.30 21.60
AMGN 141010C00122000 C 10/10/14 122.0 17.30 20.30
AMGN 141010C00123000 C 10/10/14 123.0 16.30 19.30
AMGN 141010C00124000 C 10/10/14 124.0 15.35 18.30
AMGN 141010C00125000 C 10/10/14 125.0 14.30 17.90
AMGN 141010C00126000 C 10/10/14 126.0 13.40 16.95
AMGN 141010C00127000 C 10/10/14 127.0 12.45 15.05
AMGN 141010C00128000 C 10/10/14 128.0 11.40 14.05
AMGN 141010C00129000 C 10/10/14 129.0 10.45 13.75
AMGN 141010C00130000 C 10/10/14 130.0 9.55 12.75
AMGN 141010C00131000 C 10/10/14 131.0 8.60 11.50
AMGN 141010C00132000 C 10/10/14 132.0 8.30 10.35
AMGN 141010C00133000 C 10/10/14 133.0 8.30 9.35
AMGN 141010C00134000 C 10/10/14 134.0 7.45 8.35
AMGN 141010C00135000 C 10/10/14 135.0 6.65 7.00
AMGN 141010C00136000 C 10/10/14 136.0 5.85 6.50
AMGN 141010C00137000 C 10/10/14 137.0 5.10 6.05
AMGN 141010C00138000 C 10/10/14 138.0 4.30 5.15
AMGN 141010C00139000 C 10/10/14 139.0 3.80 4.20
AMGN 141010C00140000 C 10/10/14 140.0 3.20 3.80
AMGN 141010C00141000 C 10/10/14 141.0 2.73 3.05
AMGN 141010C00142000 C 10/10/14 142.0 2.27 2.39
AMGN 141010C00143000 C 10/10/14 143.0 1.86 2.11
AMGN 141010C00144000 C 10/10/14 144.0 1.52 1.69
AMGN 141010C00145000 C 10/10/14 145.0 1.22 1.30
AMGN 141010C00146000 C 10/10/14 146.0 0.96 1.10
AMGN 141010C00147000 C 10/10/14 147.0 0.49 1.00
AMGN 141010C00148000 C 10/10/14 148.0 0.37 0.79
AMGN 141010C00149000 C 10/10/14 149.0 0.37 0.62
AMGN 141010C00150000 C 10/10/14 150.0 0.34 0.49
AMGN 141010C00152500 C 10/10/14 152.5 0.16 0.26
AMGN 141010C00155000 C 10/10/14 155.0 0.04 0.19
AMGN 141010P00118000 P 10/10/14 118.0 0.09 0.24
AMGN 141010P00119000 P 10/10/14 119.0 0.10 0.24
AMGN 141010P00120000 P 10/10/14 120.0 0.11 0.25
AMGN 141010P00121000 P 10/10/14 121.0 0.12 0.27
AMGN 141010P00122000 P 10/10/14 122.0 0.12 0.28
AMGN 141010P00123000 P 10/10/14 123.0 0.14 0.29
AMGN 141010P00124000 P 10/10/14 124.0 0.15 0.31
AMGN 141010P00125000 P 10/10/14 125.0 0.18 0.32
AMGN 141010P00126000 P 10/10/14 126.0 0.21 0.36
AMGN 141010P00127000 P 10/10/14 127.0 0.22 0.44
AMGN 141010P00128000 P 10/10/14 128.0 0.26 0.48
AMGN 141010P00129000 P 10/10/14 129.0 0.27 0.48
AMGN 141010P00130000 P 10/10/14 130.0 0.33 0.57
AMGN 141010P00131000 P 10/10/14 131.0 0.48 0.68
AMGN 141010P00132000 P 10/10/14 132.0 0.47 0.75
AMGN 141010P00133000 P 10/10/14 133.0 0.56 0.88
AMGN 141010P00134000 P 10/10/14 134.0 0.83 0.92
AMGN 141010P00135000 P 10/10/14 135.0 0.97 1.10
AMGN 141010P00136000 P 10/10/14 136.0 1.21 1.31
AMGN 141010P00137000 P 10/10/14 137.0 1.41 1.57
AMGN 141010P00138000 P 10/10/14 138.0 1.80 1.88
AMGN 141010P00139000 P 10/10/14 139.0 2.05 2.25
AMGN 141010P00140000 P 10/10/14 140.0 2.46 2.68
AMGN 141010P00141000 P 10/10/14 141.0 2.95 3.15
AMGN 141010P00142000 P 10/10/14 142.0 3.40 3.70
AMGN 141010P00143000 P 10/10/14 143.0 4.00 4.30
AMGN 141010P00144000 P 10/10/14 144.0 4.55 4.95
AMGN 141010P00145000 P 10/10/14 145.0 5.35 5.70
AMGN 141010P00146000 P 10/10/14 146.0 5.50 6.45
AMGN 141010P00147000 P 10/10/14 147.0 6.90 7.25
AMGN 141010P00148000 P 10/10/14 148.0 7.00 8.05
AMGN 141010P00149000 P 10/10/14 149.0 7.30 10.40
AMGN 141010P00150000 P 10/10/14 150.0 8.60 11.30
AMGN 141010P00152500 P 10/10/14 152.5 10.40 13.60
AMGN 141010P00155000 P 10/10/14 155.0 12.80 16.00
AMGN 141018C00060000 C 10/18/14 60.0 79.10 81.95
AMGN 141018C00065000 C 10/18/14 65.0 74.05 77.00
AMGN 141018C00070000 C 10/18/14 70.0 69.05 72.00
AMGN 141018C00075000 C 10/18/14 75.0 64.10 66.95
AMGN 141018C00080000 C 10/18/14 80.0 59.15 62.70
AMGN 141018C00085000 C 10/18/14 85.0 54.10 56.90
AMGN 141018C00090000 C 10/18/14 90.0 49.15 52.00
AMGN 141018C00095000 C 10/18/14 95.0 44.20 47.00
AMGN 141018C00100000 C 10/18/14 100.0 39.20 42.05
AMGN 141018C00105000 C 10/18/14 105.0 34.20 37.00
AMGN 141018C00110000 C 10/18/14 110.0 29.25 32.50
AMGN 141018C00115000 C 10/18/14 115.0 24.30 26.95
AMGN 141018C00120000 C 10/18/14 120.0 20.40 21.95
AMGN 141018C00125000 C 10/18/14 125.0 14.45 17.05
AMGN 141018C00130000 C 10/18/14 130.0 11.20 11.65
AMGN 141018C00135000 C 10/18/14 135.0 7.00 7.35
AMGN 141018C00140000 C 10/18/14 140.0 3.65 3.90
AMGN 141018C00145000 C 10/18/14 145.0 1.61 1.71
AMGN 141018C00150000 C 10/18/14 150.0 0.59 0.65
AMGN 141018C00155000 C 10/18/14 155.0 0.19 0.26
AMGN 141018C00160000 C 10/18/14 160.0 0.04 0.14
AMGN 141018C00165000 C 10/18/14 165.0 0.00 0.12
AMGN 141018C00170000 C 10/18/14 170.0 0.00 0.10
AMGN 141018C00175000 C 10/18/14 175.0 0.00 0.10
AMGN 141018C00180000 C 10/18/14 180.0 0.00 0.09
AMGN 141018C00185000 C 10/18/14 185.0 0.00 0.09
AMGN 141018C00190000 C 10/18/14 190.0 0.00 0.08
AMGN 141018C00195000 C 10/18/14 195.0 0.00 0.08
AMGN 141018C00200000 C 10/18/14 200.0 0.00 0.08
AMGN 141018P00060000 P 10/18/14 60.0 0.00 0.01
AMGN 141018P00065000 P 10/18/14 65.0 0.00 0.01
AMGN 141018P00070000 P 10/18/14 70.0 0.00 0.01
AMGN 141018P00075000 P 10/18/14 75.0 0.00 0.01
AMGN 141018P00080000 P 10/18/14 80.0 0.00 0.01
AMGN 141018P00085000 P 10/18/14 85.0 0.02 0.03
AMGN 141018P00090000 P 10/18/14 90.0 0.03 0.04
AMGN 141018P00095000 P 10/18/14 95.0 0.01 0.11
AMGN 141018P00100000 P 10/18/14 100.0 0.05 0.13
AMGN 141018P00105000 P 10/18/14 105.0 0.01 0.15
AMGN 141018P00110000 P 10/18/14 110.0 0.10 0.16
AMGN 141018P00115000 P 10/18/14 115.0 0.10 0.15
AMGN 141018P00120000 P 10/18/14 120.0 0.18 0.22
AMGN 141018P00125000 P 10/18/14 125.0 0.30 0.35
AMGN 141018P00130000 P 10/18/14 130.0 0.61 0.67
AMGN 141018P00135000 P 10/18/14 135.0 1.24 1.41
AMGN 141018P00140000 P 10/18/14 140.0 2.88 3.10
AMGN 141018P00145000 P 10/18/14 145.0 5.75 6.05
AMGN 141018P00150000 P 10/18/14 150.0 9.00 10.35
AMGN 141018P00155000 P 10/18/14 155.0 13.45 16.10
AMGN 141018P00160000 P 10/18/14 160.0 18.35 20.95
AMGN 141018P00165000 P 10/18/14 165.0 23.25 25.90
AMGN 141018P00170000 P 10/18/14 170.0 28.35 30.95
AMGN 141018P00175000 P 10/18/14 175.0 33.25 35.95
AMGN 141018P00180000 P 10/18/14 180.0 38.10 40.95
AMGN 141018P00185000 P 10/18/14 185.0 43.35 45.95
AMGN 141018P00190000 P 10/18/14 190.0 48.35 51.00
AMGN 141018P00195000 P 10/18/14 195.0 53.35 56.00
AMGN 141018P00200000 P 10/18/14 200.0 58.35 61.00
AMGN 141024C00123000 C 10/24/14 123.0 16.50 20.45
AMGN 141024C00124000 C 10/24/14 124.0 15.65 19.45
AMGN 141024C00125000 C 10/24/14 125.0 14.70 18.00
AMGN 141024C00126000 C 10/24/14 126.0 13.70 17.15
AMGN 141024C00127000 C 10/24/14 127.0 12.80 16.30
AMGN 141024C00128000 C 10/24/14 128.0 11.85 14.80
AMGN 141024C00129000 C 10/24/14 129.0 10.95 13.85
AMGN 141024C00130000 C 10/24/14 130.0 11.55 12.95
AMGN 141024C00131000 C 10/24/14 131.0 10.55 12.40
AMGN 141024C00132000 C 10/24/14 132.0 8.35 11.25
AMGN 141024C00133000 C 10/24/14 133.0 7.55 10.65
AMGN 141024C00134000 C 10/24/14 134.0 6.85 9.50
AMGN 141024C00135000 C 10/24/14 135.0 6.95 8.60
AMGN 141024C00136000 C 10/24/14 136.0 6.80 7.50
AMGN 141024C00137000 C 10/24/14 137.0 6.10 7.10
AMGN 141024C00138000 C 10/24/14 138.0 5.10 6.20
AMGN 141024C00139000 C 10/24/14 139.0 4.80 5.70
AMGN 141024C00140000 C 10/24/14 140.0 4.35 5.10
AMGN 141024C00141000 C 10/24/14 141.0 3.80 4.45
AMGN 141024C00142000 C 10/24/14 142.0 2.90 3.90
AMGN 141024C00143000 C 10/24/14 143.0 2.49 3.60
AMGN 141024C00144000 C 10/24/14 144.0 1.86 3.20
AMGN 141024C00145000 C 10/24/14 145.0 1.73 2.76
AMGN 141024C00146000 C 10/24/14 146.0 1.52 2.41
AMGN 141024C00147000 C 10/24/14 147.0 1.18 2.08
AMGN 141024C00148000 C 10/24/14 148.0 0.99 1.79
AMGN 141024C00149000 C 10/24/14 149.0 0.86 1.54
AMGN 141024C00150000 C 10/24/14 150.0 0.73 1.33
AMGN 141024C00152500 C 10/24/14 152.5 0.50 0.88
AMGN 141024C00155000 C 10/24/14 155.0 0.25 0.58
AMGN 141024C00157500 C 10/24/14 157.5 0.15 0.41
AMGN 141024P00123000 P 10/24/14 123.0 0.34 0.65
AMGN 141024P00124000 P 10/24/14 124.0 0.38 0.69
AMGN 141024P00125000 P 10/24/14 125.0 0.43 0.76
AMGN 141024P00126000 P 10/24/14 126.0 0.48 0.89
AMGN 141024P00127000 P 10/24/14 127.0 0.56 0.95
AMGN 141024P00128000 P 10/24/14 128.0 0.64 1.08
AMGN 141024P00129000 P 10/24/14 129.0 0.74 1.15
AMGN 141024P00130000 P 10/24/14 130.0 0.87 1.40
AMGN 141024P00131000 P 10/24/14 131.0 1.00 1.54
AMGN 141024P00132000 P 10/24/14 132.0 1.15 1.66
AMGN 141024P00133000 P 10/24/14 133.0 1.29 1.59
AMGN 141024P00134000 P 10/24/14 134.0 1.49 2.29
AMGN 141024P00135000 P 10/24/14 135.0 1.69 2.47
AMGN 141024P00136000 P 10/24/14 136.0 2.00 2.35
AMGN 141024P00137000 P 10/24/14 137.0 2.22 2.83
AMGN 141024P00138000 P 10/24/14 138.0 2.53 3.40
AMGN 141024P00139000 P 10/24/14 139.0 2.89 3.55
AMGN 141024P00140000 P 10/24/14 140.0 3.30 3.85
AMGN 141024P00141000 P 10/24/14 141.0 3.95 4.35
AMGN 141024P00142000 P 10/24/14 142.0 4.35 4.90
AMGN 141024P00143000 P 10/24/14 143.0 4.75 5.55
AMGN 141024P00144000 P 10/24/14 144.0 5.25 6.10
AMGN 141024P00145000 P 10/24/14 145.0 5.85 6.95
AMGN 141024P00146000 P 10/24/14 146.0 6.50 7.50
AMGN 141024P00147000 P 10/24/14 147.0 7.10 9.65
AMGN 141024P00148000 P 10/24/14 148.0 7.30 10.60
AMGN 141024P00149000 P 10/24/14 149.0 8.35 11.20
AMGN 141024P00150000 P 10/24/14 150.0 8.95 12.10
AMGN 141024P00152500 P 10/24/14 152.5 11.35 14.15
AMGN 141024P00155000 P 10/24/14 155.0 13.45 16.35
AMGN 141024P00157500 P 10/24/14 157.5 15.45 18.65
AMGN 141031C00124000 C 10/31/14 124.0 15.80 19.70
AMGN 141031C00125000 C 10/31/14 125.0 14.85 18.80
AMGN 141031C00126000 C 10/31/14 126.0 13.90 17.35
AMGN 141031C00127000 C 10/31/14 127.0 13.00 16.45
AMGN 141031C00128000 C 10/31/14 128.0 12.10 15.50
AMGN 141031C00129000 C 10/31/14 129.0 11.20 14.75
AMGN 141031C00130000 C 10/31/14 130.0 10.30 13.75
AMGN 141031C00131000 C 10/31/14 131.0 9.45 12.45
AMGN 141031C00132000 C 10/31/14 132.0 8.65 11.55
AMGN 141031C00133000 C 10/31/14 133.0 7.85 10.95
AMGN 141031C00134000 C 10/31/14 134.0 7.70 9.85
AMGN 141031C00135000 C 10/31/14 135.0 7.30 9.05
AMGN 141031C00136000 C 10/31/14 136.0 6.95 8.15
AMGN 141031C00137000 C 10/31/14 137.0 6.15 7.40
AMGN 141031C00138000 C 10/31/14 138.0 5.10 6.75
AMGN 141031C00139000 C 10/31/14 139.0 4.80 6.10
AMGN 141031C00140000 C 10/31/14 140.0 4.65 5.50
AMGN 141031C00141000 C 10/31/14 141.0 4.15 4.95
AMGN 141031C00142000 C 10/31/14 142.0 3.65 4.00
AMGN 141031C00143000 C 10/31/14 143.0 2.57 3.95
AMGN 141031C00144000 C 10/31/14 144.0 2.21 3.50
AMGN 141031C00145000 C 10/31/14 145.0 1.89 3.10
AMGN 141031C00146000 C 10/31/14 146.0 1.63 2.71
AMGN 141031C00147000 C 10/31/14 147.0 1.40 2.38
AMGN 141031C00148000 C 10/31/14 148.0 1.22 2.08
AMGN 141031C00149000 C 10/31/14 149.0 1.04 1.82
AMGN 141031C00150000 C 10/31/14 150.0 0.87 1.56
AMGN 141031C00152500 C 10/31/14 152.5 0.62 1.09
AMGN 141031C00155000 C 10/31/14 155.0 0.36 0.74
AMGN 141031C00157500 C 10/31/14 157.5 0.23 0.49
AMGN 141031P00124000 P 10/31/14 124.0 0.47 0.81
AMGN 141031P00125000 P 10/31/14 125.0 0.53 0.89
AMGN 141031P00126000 P 10/31/14 126.0 0.61 0.99
AMGN 141031P00127000 P 10/31/14 127.0 0.69 1.14
AMGN 141031P00128000 P 10/31/14 128.0 0.80 1.28
AMGN 141031P00129000 P 10/31/14 129.0 0.91 1.48
AMGN 141031P00130000 P 10/31/14 130.0 1.04 1.54
AMGN 141031P00131000 P 10/31/14 131.0 1.19 1.81
AMGN 141031P00132000 P 10/31/14 132.0 1.35 2.10
AMGN 141031P00133000 P 10/31/14 133.0 1.52 2.37
AMGN 141031P00134000 P 10/31/14 134.0 1.73 2.55
AMGN 141031P00135000 P 10/31/14 135.0 1.94 3.05
AMGN 141031P00136000 P 10/31/14 136.0 2.20 3.20
AMGN 141031P00137000 P 10/31/14 137.0 2.47 3.80
AMGN 141031P00138000 P 10/31/14 138.0 2.79 4.25
AMGN 141031P00139000 P 10/31/14 139.0 3.15 4.30
AMGN 141031P00140000 P 10/31/14 140.0 3.55 4.45
AMGN 141031P00141000 P 10/31/14 141.0 4.00 5.35
AMGN 141031P00142000 P 10/31/14 142.0 4.45 6.05
AMGN 141031P00143000 P 10/31/14 143.0 5.00 6.95
AMGN 141031P00144000 P 10/31/14 144.0 5.55 7.70
AMGN 141031P00145000 P 10/31/14 145.0 6.10 8.45
AMGN 141031P00146000 P 10/31/14 146.0 6.75 9.30
AMGN 141031P00147000 P 10/31/14 147.0 7.40 8.90
AMGN 141031P00148000 P 10/31/14 148.0 7.80 10.80
AMGN 141031P00149000 P 10/31/14 149.0 8.40 11.45
AMGN 141031P00150000 P 10/31/14 150.0 9.05 12.20
AMGN 141031P00152500 P 10/31/14 152.5 11.25 14.35
AMGN 141031P00155000 P 10/31/14 155.0 13.25 16.50
AMGN 141031P00157500 P 10/31/14 157.5 14.95 18.80
AMGN 141122C00120000 C 11/22/14 120.0 20.15 23.70
AMGN 141122C00125000 C 11/22/14 125.0 15.00 18.35
AMGN 141122C00130000 C 11/22/14 130.0 11.45 13.45
AMGN 141122C00135000 C 11/22/14 135.0 8.50 8.85
AMGN 141122C00140000 C 11/22/14 140.0 5.50 5.75
AMGN 141122C00145000 C 11/22/14 145.0 3.40 3.55
AMGN 141122C00150000 C 11/22/14 150.0 1.84 2.03
AMGN 141122C00155000 C 11/22/14 155.0 0.98 1.16
AMGN 141122P00120000 P 11/22/14 120.0 0.57 0.71
AMGN 141122P00125000 P 11/22/14 125.0 1.02 1.12
AMGN 141122P00130000 P 11/22/14 130.0 1.83 1.91
AMGN 141122P00135000 P 11/22/14 135.0 3.10 3.30
AMGN 141122P00140000 P 11/22/14 140.0 5.10 5.35
AMGN 141122P00145000 P 11/22/14 145.0 7.90 8.25
AMGN 141122P00150000 P 11/22/14 150.0 11.20 11.85
AMGN 141122P00155000 P 11/22/14 155.0 13.85 16.80
AMGN 141220C00120000 C 12/20/14 120.0 19.90 23.90
AMGN 141220C00125000 C 12/20/14 125.0 16.10 18.25
AMGN 141220C00130000 C 12/20/14 130.0 12.00 13.65
AMGN 141220C00135000 C 12/20/14 135.0 9.30 9.65
AMGN 141220C00140000 C 12/20/14 140.0 6.45 6.75
AMGN 141220C00145000 C 12/20/14 145.0 4.25 4.50
AMGN 141220C00150000 C 12/20/14 150.0 2.66 2.88
AMGN 141220C00155000 C 12/20/14 155.0 1.60 1.74
AMGN 141220P00120000 P 12/20/14 120.0 0.95 1.06
AMGN 141220P00125000 P 12/20/14 125.0 1.57 1.65
AMGN 141220P00130000 P 12/20/14 130.0 2.50 2.63
AMGN 141220P00135000 P 12/20/14 135.0 3.95 4.15
AMGN 141220P00140000 P 12/20/14 140.0 6.10 6.35
AMGN 141220P00145000 P 12/20/14 145.0 8.90 9.15
AMGN 141220P00150000 P 12/20/14 150.0 11.80 12.60
AMGN 141220P00155000 P 12/20/14 155.0 15.40 17.30
AMGN 150117C00042500 C 01/17/15 42.5 96.60 100.70
AMGN 150117C00045000 C 01/17/15 45.0 94.15 98.15
AMGN 150117C00047500 C 01/17/15 47.5 91.65 95.30
AMGN 150117C00050000 C 01/17/15 50.0 89.10 93.15
AMGN 150117C00055000 C 01/17/15 55.0 84.10 88.15
AMGN 150117C00060000 C 01/17/15 60.0 79.20 83.20
AMGN 150117C00065000 C 01/17/15 65.0 74.10 78.20
AMGN 150117C00070000 C 01/17/15 70.0 69.20 72.00
AMGN 150117C00072500 C 01/17/15 72.5 66.65 70.70
AMGN 150117C00075000 C 01/17/15 75.0 64.75 67.50
AMGN 150117C00077500 C 01/17/15 77.5 61.70 65.70
AMGN 150117C00080000 C 01/17/15 80.0 59.25 63.25
AMGN 150117C00082500 C 01/17/15 82.5 57.20 60.60
AMGN 150117C00085000 C 01/17/15 85.0 54.20 57.45
AMGN 150117C00087500 C 01/17/15 87.5 51.80 54.75
AMGN 150117C00090000 C 01/17/15 90.0 49.70 53.40
AMGN 150117C00092500 C 01/17/15 92.5 47.20 50.80
AMGN 150117C00095000 C 01/17/15 95.0 44.35 47.30
AMGN 150117C00097500 C 01/17/15 97.5 41.85 45.20
AMGN 150117C00100000 C 01/17/15 100.0 40.50 42.45
AMGN 150117C00105000 C 01/17/15 105.0 34.50 37.55
AMGN 150117C00110000 C 01/17/15 110.0 29.75 32.50
AMGN 150117C00115000 C 01/17/15 115.0 25.50 27.55
AMGN 150117C00120000 C 01/17/15 120.0 21.55 23.00
AMGN 150117C00125000 C 01/17/15 125.0 16.65 18.45
AMGN 150117C00130000 C 01/17/15 130.0 13.50 13.85
AMGN 150117C00135000 C 01/17/15 135.0 10.10 10.35
AMGN 150117C00140000 C 01/17/15 140.0 7.25 7.55
AMGN 150117C00145000 C 01/17/15 145.0 5.05 5.20
AMGN 150117C00150000 C 01/17/15 150.0 3.35 3.50
AMGN 150117C00155000 C 01/17/15 155.0 2.20 2.38
AMGN 150117C00160000 C 01/17/15 160.0 1.38 1.54
AMGN 150117C00165000 C 01/17/15 165.0 0.87 0.99
AMGN 150117C00170000 C 01/17/15 170.0 0.54 0.63
AMGN 150117C00175000 C 01/17/15 175.0 0.33 0.41
AMGN 150117C00180000 C 01/17/15 180.0 0.20 0.29
AMGN 150117C00185000 C 01/17/15 185.0 0.11 0.24
AMGN 150117C00190000 C 01/17/15 190.0 0.05 0.19
AMGN 150117C00195000 C 01/17/15 195.0 0.02 0.16
AMGN 150117C00200000 C 01/17/15 200.0 0.01 0.13
AMGN 150117P00042500 P 01/17/15 42.5 0.00 0.05
AMGN 150117P00045000 P 01/17/15 45.0 0.00 0.06
AMGN 150117P00047500 P 01/17/15 47.5 0.00 0.05
AMGN 150117P00050000 P 01/17/15 50.0 0.00 0.06
AMGN 150117P00055000 P 01/17/15 55.0 0.00 0.07
AMGN 150117P00060000 P 01/17/15 60.0 0.01 0.08
AMGN 150117P00065000 P 01/17/15 65.0 0.03 0.10
AMGN 150117P00070000 P 01/17/15 70.0 0.05 0.07
AMGN 150117P00072500 P 01/17/15 72.5 0.07 0.15
AMGN 150117P00075000 P 01/17/15 75.0 0.08 0.15
AMGN 150117P00077500 P 01/17/15 77.5 0.10 0.18
AMGN 150117P00080000 P 01/17/15 80.0 0.15 0.19
AMGN 150117P00082500 P 01/17/15 82.5 0.15 0.21
AMGN 150117P00085000 P 01/17/15 85.0 0.16 0.23
AMGN 150117P00087500 P 01/17/15 87.5 0.19 0.22
AMGN 150117P00090000 P 01/17/15 90.0 0.20 0.26
AMGN 150117P00092500 P 01/17/15 92.5 0.23 0.29
AMGN 150117P00095000 P 01/17/15 95.0 0.25 0.34
AMGN 150117P00097500 P 01/17/15 97.5 0.27 0.37
AMGN 150117P00100000 P 01/17/15 100.0 0.33 0.41
AMGN 150117P00105000 P 01/17/15 105.0 0.47 0.53
AMGN 150117P00110000 P 01/17/15 110.0 0.63 0.71
AMGN 150117P00115000 P 01/17/15 115.0 0.96 1.01
AMGN 150117P00120000 P 01/17/15 120.0 1.35 1.47
AMGN 150117P00125000 P 01/17/15 125.0 2.09 2.21
AMGN 150117P00130000 P 01/17/15 130.0 3.15 3.35
AMGN 150117P00135000 P 01/17/15 135.0 4.75 4.95
AMGN 150117P00140000 P 01/17/15 140.0 6.95 7.10
AMGN 150117P00145000 P 01/17/15 145.0 9.65 9.90
AMGN 150117P00150000 P 01/17/15 150.0 12.95 13.25
AMGN 150117P00155000 P 01/17/15 155.0 16.80 17.10
AMGN 150117P00160000 P 01/17/15 160.0 20.25 22.05
AMGN 150117P00165000 P 01/17/15 165.0 24.50 26.70
AMGN 150117P00170000 P 01/17/15 170.0 29.30 31.60
AMGN 150117P00175000 P 01/17/15 175.0 33.65 36.70
AMGN 150117P00180000 P 01/17/15 180.0 38.25 41.60
AMGN 150117P00185000 P 01/17/15 185.0 43.30 46.60
AMGN 150117P00190000 P 01/17/15 190.0 48.15 51.55
AMGN 150117P00195000 P 01/17/15 195.0 53.05 56.50
AMGN 150117P00200000 P 01/17/15 200.0 57.90 61.45
AMGN 150417C00065000 C 04/17/15 65.0 74.05 78.20
AMGN 150417C00070000 C 04/17/15 70.0 69.15 73.20
AMGN 150417C00075000 C 04/17/15 75.0 64.20 68.20
AMGN 150417C00080000 C 04/17/15 80.0 59.70 63.25
AMGN 150417C00085000 C 04/17/15 85.0 54.30 58.25
AMGN 150417C00090000 C 04/17/15 90.0 49.70 53.30
AMGN 150417C00095000 C 04/17/15 95.0 44.40 48.45
AMGN 150417C00100000 C 04/17/15 100.0 39.50 43.55
AMGN 150417C00105000 C 04/17/15 105.0 34.75 38.70
AMGN 150417C00110000 C 04/17/15 110.0 30.15 33.90
AMGN 150417C00115000 C 04/17/15 115.0 25.65 28.45
AMGN 150417C00120000 C 04/17/15 120.0 21.65 24.30
AMGN 150417C00125000 C 04/17/15 125.0 18.45 20.95
AMGN 150417C00130000 C 04/17/15 130.0 15.50 15.85
AMGN 150417C00135000 C 04/17/15 135.0 12.40 12.75
AMGN 150417C00140000 C 04/17/15 140.0 9.65 9.95
AMGN 150417C00145000 C 04/17/15 145.0 7.40 7.75
AMGN 150417C00150000 C 04/17/15 150.0 5.55 5.90
AMGN 150417C00155000 C 04/17/15 155.0 4.10 4.45
AMGN 150417C00160000 C 04/17/15 160.0 3.00 3.25
AMGN 150417C00165000 C 04/17/15 165.0 2.18 2.35
AMGN 150417C00170000 C 04/17/15 170.0 1.55 1.77
AMGN 150417C00175000 C 04/17/15 175.0 1.14 1.30
AMGN 150417C00180000 C 04/17/15 180.0 0.81 0.94
AMGN 150417C00185000 C 04/17/15 185.0 0.57 0.74
AMGN 150417C00190000 C 04/17/15 190.0 0.40 0.53
AMGN 150417C00195000 C 04/17/15 195.0 0.28 0.39
AMGN 150417P00065000 P 04/17/15 65.0 0.07 0.21
AMGN 150417P00070000 P 04/17/15 70.0 0.12 0.25
AMGN 150417P00075000 P 04/17/15 75.0 0.17 0.30
AMGN 150417P00080000 P 04/17/15 80.0 0.23 0.35
AMGN 150417P00085000 P 04/17/15 85.0 0.30 0.43
AMGN 150417P00090000 P 04/17/15 90.0 0.40 0.54
AMGN 150417P00095000 P 04/17/15 95.0 0.55 0.69
AMGN 150417P00100000 P 04/17/15 100.0 0.76 0.90
AMGN 150417P00105000 P 04/17/15 105.0 1.09 1.21
AMGN 150417P00110000 P 04/17/15 110.0 1.53 1.66
AMGN 150417P00115000 P 04/17/15 115.0 2.15 2.28
AMGN 150417P00120000 P 04/17/15 120.0 3.00 3.15
AMGN 150417P00125000 P 04/17/15 125.0 4.15 4.30
AMGN 150417P00130000 P 04/17/15 130.0 5.65 5.80
AMGN 150417P00135000 P 04/17/15 135.0 7.50 7.70
AMGN 150417P00140000 P 04/17/15 140.0 9.80 10.00
AMGN 150417P00145000 P 04/17/15 145.0 12.55 12.75
AMGN 150417P00150000 P 04/17/15 150.0 15.70 15.95
AMGN 150417P00155000 P 04/17/15 155.0 19.25 19.55
AMGN 150417P00160000 P 04/17/15 160.0 23.00 23.45
AMGN 150417P00165000 P 04/17/15 165.0 25.75 28.85
AMGN 150417P00170000 P 04/17/15 170.0 30.65 33.20
AMGN 150417P00175000 P 04/17/15 175.0 34.70 37.95
AMGN 150417P00180000 P 04/17/15 180.0 38.90 42.65
AMGN 150417P00185000 P 04/17/15 185.0 44.20 47.35
AMGN 150417P00190000 P 04/17/15 190.0 48.15 52.20
AMGN 150417P00195000 P 04/17/15 195.0 53.05 57.05
AMGN 160115C00060000 C 01/15/16 60.0 79.05 83.30
AMGN 160115C00065000 C 01/15/16 65.0 74.05 78.20
AMGN 160115C00070000 C 01/15/16 70.0 69.05 73.35
AMGN 160115C00075000 C 01/15/16 75.0 64.15 68.25
AMGN 160115C00080000 C 01/15/16 80.0 59.25 63.45
AMGN 160115C00085000 C 01/15/16 85.0 54.50 58.65
AMGN 160115C00090000 C 01/15/16 90.0 49.60 53.40
AMGN 160115C00095000 C 01/15/16 95.0 45.35 48.50
AMGN 160115C00097500 C 01/15/16 97.5 43.00 46.25
AMGN 160115C00100000 C 01/15/16 100.0 40.45 44.00
AMGN 160115C00105000 C 01/15/16 105.0 36.70 39.75
AMGN 160115C00110000 C 01/15/16 110.0 32.55 35.75
AMGN 160115C00115000 C 01/15/16 115.0 28.80 31.95
AMGN 160115C00120000 C 01/15/16 120.0 25.20 28.00
AMGN 160115C00125000 C 01/15/16 125.0 23.65 24.10
AMGN 160115C00130000 C 01/15/16 130.0 20.70 21.10
AMGN 160115C00135000 C 01/15/16 135.0 18.00 18.30
AMGN 160115C00140000 C 01/15/16 140.0 15.50 15.90
AMGN 160115C00145000 C 01/15/16 145.0 13.30 13.65
AMGN 160115C00150000 C 01/15/16 150.0 11.35 11.70
AMGN 160115C00155000 C 01/15/16 155.0 9.65 10.00
AMGN 160115C00160000 C 01/15/16 160.0 8.20 8.50
AMGN 160115C00165000 C 01/15/16 165.0 6.90 7.15
AMGN 160115C00170000 C 01/15/16 170.0 5.80 6.05
AMGN 160115C00175000 C 01/15/16 175.0 4.85 5.10
AMGN 160115C00180000 C 01/15/16 180.0 4.05 4.30
AMGN 160115C00185000 C 01/15/16 185.0 3.40 3.60
AMGN 160115C00190000 C 01/15/16 190.0 2.83 3.05
AMGN 160115C00195000 C 01/15/16 195.0 2.36 2.56
AMGN 160115C00200000 C 01/15/16 200.0 1.95 2.16
AMGN 160115P00060000 P 01/15/16 60.0 0.38 0.55
AMGN 160115P00065000 P 01/15/16 65.0 0.51 0.68
AMGN 160115P00070000 P 01/15/16 70.0 0.72 0.86
AMGN 160115P00075000 P 01/15/16 75.0 0.89 1.11
AMGN 160115P00080000 P 01/15/16 80.0 1.29 1.43
AMGN 160115P00085000 P 01/15/16 85.0 1.60 1.81
AMGN 160115P00090000 P 01/15/16 90.0 2.04 2.27
AMGN 160115P00095000 P 01/15/16 95.0 2.64 2.84
AMGN 160115P00097500 P 01/15/16 97.5 2.99 3.20
AMGN 160115P00100000 P 01/15/16 100.0 3.40 3.60
AMGN 160115P00105000 P 01/15/16 105.0 4.25 4.50
AMGN 160115P00110000 P 01/15/16 110.0 5.35 5.60
AMGN 160115P00115000 P 01/15/16 115.0 6.60 6.90
AMGN 160115P00120000 P 01/15/16 120.0 8.10 8.40
AMGN 160115P00125000 P 01/15/16 125.0 9.85 10.15
AMGN 160115P00130000 P 01/15/16 130.0 11.85 12.25
AMGN 160115P00135000 P 01/15/16 135.0 14.10 14.50
AMGN 160115P00140000 P 01/15/16 140.0 16.60 16.95
AMGN 160115P00145000 P 01/15/16 145.0 19.40 19.80
AMGN 160115P00150000 P 01/15/16 150.0 22.40 22.95
AMGN 160115P00155000 P 01/15/16 155.0 25.65 26.10
AMGN 160115P00160000 P 01/15/16 160.0 29.15 29.65
AMGN 160115P00165000 P 01/15/16 165.0 32.85 33.45
AMGN 160115P00170000 P 01/15/16 170.0 36.70 37.25
AMGN 160115P00175000 P 01/15/16 175.0 40.40 41.30
AMGN 160115P00180000 P 01/15/16 180.0 43.60 47.05
AMGN 160115P00185000 P 01/15/16 185.0 48.40 51.35
AMGN 160115P00190000 P 01/15/16 190.0 52.65 55.70
AMGN 160115P00195000 P 01/15/16 195.0 56.90 60.20
AMGN 160115P00200000 P 01/15/16 200.0 60.85 64.75
AMGN 170120C00070000 C 01/20/17 70.0 69.00 73.40
AMGN 170120C00075000 C 01/20/17 75.0 64.10 68.80
AMGN 170120C00080000 C 01/20/17 80.0 59.60 64.05
AMGN 170120C00085000 C 01/20/17 85.0 55.40 59.25
AMGN 170120C00090000 C 01/20/17 90.0 51.00 54.95
AMGN 170120C00095000 C 01/20/17 95.0 46.80 51.40
AMGN 170120C00100000 C 01/20/17 100.0 43.30 47.55
AMGN 170120C00105000 C 01/20/17 105.0 39.40 43.80
AMGN 170120C00110000 C 01/20/17 110.0 35.80 40.40
AMGN 170120C00115000 C 01/20/17 115.0 32.75 36.85
AMGN 170120C00120000 C 01/20/17 120.0 29.65 34.00
AMGN 170120C00125000 C 01/20/17 125.0 26.75 31.15
AMGN 170120C00130000 C 01/20/17 130.0 24.00 28.50
AMGN 170120C00135000 C 01/20/17 135.0 21.45 25.60
AMGN 170120C00140000 C 01/20/17 140.0 19.15 23.50
AMGN 170120C00145000 C 01/20/17 145.0 17.40 20.80
AMGN 170120C00150000 C 01/20/17 150.0 15.40 18.75
AMGN 170120C00155000 C 01/20/17 155.0 13.40 17.35
AMGN 170120C00160000 C 01/20/17 160.0 11.85 15.65
AMGN 170120C00165000 C 01/20/17 165.0 10.35 14.25
AMGN 170120C00170000 C 01/20/17 170.0 9.05 12.95
AMGN 170120C00175000 C 01/20/17 175.0 7.85 12.10
AMGN 170120C00180000 C 01/20/17 180.0 6.80 10.80
AMGN 170120C00185000 C 01/20/17 185.0 5.85 10.10
AMGN 170120C00190000 C 01/20/17 190.0 4.95 9.35
AMGN 170120C00195000 C 01/20/17 195.0 4.25 8.70
AMGN 170120C00200000 C 01/20/17 200.0 3.65 7.90
AMGN 170120P00070000 P 01/20/17 70.0 0.84 3.25
AMGN 170120P00075000 P 01/20/17 75.0 1.26 3.95
AMGN 170120P00080000 P 01/20/17 80.0 1.84 3.80
AMGN 170120P00085000 P 01/20/17 85.0 2.45 4.05
AMGN 170120P00090000 P 01/20/17 90.0 3.35 4.95
AMGN 170120P00095000 P 01/20/17 95.0 4.30 6.10
AMGN 170120P00100000 P 01/20/17 100.0 5.65 7.40
AMGN 170120P00105000 P 01/20/17 105.0 6.75 8.65
AMGN 170120P00110000 P 01/20/17 110.0 8.05 12.30
AMGN 170120P00115000 P 01/20/17 115.0 9.85 14.10
AMGN 170120P00120000 P 01/20/17 120.0 11.75 15.00
AMGN 170120P00125000 P 01/20/17 125.0 13.85 18.30
AMGN 170120P00130000 P 01/20/17 130.0 16.05 20.15
AMGN 170120P00135000 P 01/20/17 135.0 19.05 22.90
AMGN 170120P00140000 P 01/20/17 140.0 21.50 25.50
AMGN 170120P00145000 P 01/20/17 145.0 24.25 28.00
AMGN 170120P00150000 P 01/20/17 150.0 27.60 31.00
AMGN 170120P00155000 P 01/20/17 155.0 30.90 34.50
AMGN 170120P00160000 P 01/20/17 160.0 34.05 37.75
AMGN 170120P00165000 P 01/20/17 165.0 37.60 41.25
AMGN 170120P00170000 P 01/20/17 170.0 41.25 44.90
AMGN 170120P00175000 P 01/20/17 175.0 44.30 48.55
AMGN 170120P00180000 P 01/20/17 180.0 47.95 52.30
AMGN 170120P00185000 P 01/20/17 185.0 51.85 56.30
AMGN 170120P00190000 P 01/20/17 190.0 55.95 60.40
AMGN 170120P00195000 P 01/20/17 195.0 60.00 64.50
AMGN 170120P00200000 P 01/20/17 200.0 64.35 68.85

OPRA data is delayed 15 minutes.