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 Oct 31 2014 1:50PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 141107C00100000 C 11/07/14 100.0 62.15 65.10
AMGN 141107C00105000 C 11/07/14 105.0 57.15 60.10
AMGN 141107C00110000 C 11/07/14 110.0 52.15 55.10
AMGN 141107C00115000 C 11/07/14 115.0 47.15 50.10
AMGN 141107C00120000 C 11/07/14 120.0 42.15 45.10
AMGN 141107C00124000 C 11/07/14 124.0 38.15 41.10
AMGN 141107C00125000 C 11/07/14 125.0 37.15 40.10
AMGN 141107C00126000 C 11/07/14 126.0 36.45 39.10
AMGN 141107C00127000 C 11/07/14 127.0 35.30 38.10
AMGN 141107C00128000 C 11/07/14 128.0 34.30 37.10
AMGN 141107C00129000 C 11/07/14 129.0 33.20 35.05
AMGN 141107C00130000 C 11/07/14 130.0 31.80 34.05
AMGN 141107C00131000 C 11/07/14 131.0 31.30 33.50
AMGN 141107C00132000 C 11/07/14 132.0 30.45 32.00
AMGN 141107C00133000 C 11/07/14 133.0 29.45 31.00
AMGN 141107C00134000 C 11/07/14 134.0 28.45 30.00
AMGN 141107C00135000 C 11/07/14 135.0 27.45 29.30
AMGN 141107C00136000 C 11/07/14 136.0 26.45 28.30
AMGN 141107C00137000 C 11/07/14 137.0 25.40 27.20
AMGN 141107C00138000 C 11/07/14 138.0 24.45 27.00
AMGN 141107C00139000 C 11/07/14 139.0 23.50 25.15
AMGN 141107C00140000 C 11/07/14 140.0 22.50 24.65
AMGN 141107C00141000 C 11/07/14 141.0 21.45 23.05
AMGN 141107C00142000 C 11/07/14 142.0 20.40 22.25
AMGN 141107C00143000 C 11/07/14 143.0 20.50 21.00
AMGN 141107C00144000 C 11/07/14 144.0 18.55 20.20
AMGN 141107C00145000 C 11/07/14 145.0 17.60 19.25
AMGN 141107C00146000 C 11/07/14 146.0 16.60 18.25
AMGN 141107C00147000 C 11/07/14 147.0 15.60 17.25
AMGN 141107C00148000 C 11/07/14 148.0 14.60 16.45
AMGN 141107C00149000 C 11/07/14 149.0 13.55 15.05
AMGN 141107C00150000 C 11/07/14 150.0 13.45 14.05
AMGN 141107C00152500 C 11/07/14 152.5 10.75 11.60
AMGN 141107C00155000 C 11/07/14 155.0 8.60 9.15
AMGN 141107C00157500 C 11/07/14 157.5 6.35 6.90
AMGN 141107C00160000 C 11/07/14 160.0 4.35 4.90
AMGN 141107C00162500 C 11/07/14 162.5 2.68 2.86
AMGN 141107C00165000 C 11/07/14 165.0 1.40 1.64
AMGN 141107C00167500 C 11/07/14 167.5 0.62 0.75
AMGN 141107C00170000 C 11/07/14 170.0 0.28 0.35
AMGN 141107C00172500 C 11/07/14 172.5 0.05 0.29
AMGN 141107C00175000 C 11/07/14 175.0 0.04 0.18
AMGN 141107C00177500 C 11/07/14 177.5 0.00 0.12
AMGN 141107C00180000 C 11/07/14 180.0 0.00 0.09
AMGN 141107C00182500 C 11/07/14 182.5 0.00 0.07
AMGN 141107C00185000 C 11/07/14 185.0 0.00 0.06
AMGN 141107C00187500 C 11/07/14 187.5 0.00 0.06
AMGN 141107C00190000 C 11/07/14 190.0 0.00 0.05
AMGN 141107C00192500 C 11/07/14 192.5 0.00 0.05
AMGN 141107C00195000 C 11/07/14 195.0 0.00 0.05
AMGN 141107C00200000 C 11/07/14 200.0 0.00 0.04
AMGN 141107C00205000 C 11/07/14 205.0 0.00 0.04
AMGN 141107C00210000 C 11/07/14 210.0 0.00 0.04
AMGN 141107C00215000 C 11/07/14 215.0 0.00 0.04
AMGN 141107C00220000 C 11/07/14 220.0 0.00 0.04
AMGN 141107P00100000 P 11/07/14 100.0 0.00 0.04
AMGN 141107P00105000 P 11/07/14 105.0 0.00 0.04
AMGN 141107P00110000 P 11/07/14 110.0 0.00 0.04
AMGN 141107P00115000 P 11/07/14 115.0 0.01 0.04
AMGN 141107P00120000 P 11/07/14 120.0 0.00 0.04
AMGN 141107P00124000 P 11/07/14 124.0 0.00 0.04
AMGN 141107P00125000 P 11/07/14 125.0 0.00 0.05
AMGN 141107P00126000 P 11/07/14 126.0 0.00 0.05
AMGN 141107P00127000 P 11/07/14 127.0 0.00 0.05
AMGN 141107P00128000 P 11/07/14 128.0 0.00 0.05
AMGN 141107P00129000 P 11/07/14 129.0 0.00 0.05
AMGN 141107P00130000 P 11/07/14 130.0 0.00 0.05
AMGN 141107P00131000 P 11/07/14 131.0 0.00 0.05
AMGN 141107P00132000 P 11/07/14 132.0 0.00 0.06
AMGN 141107P00133000 P 11/07/14 133.0 0.01 0.05
AMGN 141107P00134000 P 11/07/14 134.0 0.00 0.06
AMGN 141107P00135000 P 11/07/14 135.0 0.00 0.06
AMGN 141107P00136000 P 11/07/14 136.0 0.00 0.06
AMGN 141107P00137000 P 11/07/14 137.0 0.05 0.07
AMGN 141107P00138000 P 11/07/14 138.0 0.01 0.07
AMGN 141107P00139000 P 11/07/14 139.0 0.00 0.08
AMGN 141107P00140000 P 11/07/14 140.0 0.00 0.10
AMGN 141107P00141000 P 11/07/14 141.0 0.02 0.12
AMGN 141107P00142000 P 11/07/14 142.0 0.04 0.14
AMGN 141107P00143000 P 11/07/14 143.0 0.05 0.16
AMGN 141107P00144000 P 11/07/14 144.0 0.06 0.22
AMGN 141107P00145000 P 11/07/14 145.0 0.06 0.20
AMGN 141107P00146000 P 11/07/14 146.0 0.08 0.23
AMGN 141107P00147000 P 11/07/14 147.0 0.06 0.28
AMGN 141107P00148000 P 11/07/14 148.0 0.06 0.22
AMGN 141107P00149000 P 11/07/14 149.0 0.05 0.24
AMGN 141107P00150000 P 11/07/14 150.0 0.05 0.22
AMGN 141107P00152500 P 11/07/14 152.5 0.16 0.20
AMGN 141107P00155000 P 11/07/14 155.0 0.25 0.31
AMGN 141107P00157500 P 11/07/14 157.5 0.44 0.51
AMGN 141107P00160000 P 11/07/14 160.0 0.81 0.91
AMGN 141107P00162500 P 11/07/14 162.5 1.54 1.66
AMGN 141107P00165000 P 11/07/14 165.0 2.73 2.89
AMGN 141107P00167500 P 11/07/14 167.5 4.15 4.80
AMGN 141107P00170000 P 11/07/14 170.0 6.25 7.80
AMGN 141107P00172500 P 11/07/14 172.5 7.95 10.15
AMGN 141107P00175000 P 11/07/14 175.0 10.00 12.60
AMGN 141107P00177500 P 11/07/14 177.5 12.45 15.10
AMGN 141107P00180000 P 11/07/14 180.0 14.90 17.75
AMGN 141107P00182500 P 11/07/14 182.5 17.40 20.25
AMGN 141107P00185000 P 11/07/14 185.0 19.90 22.75
AMGN 141107P00187500 P 11/07/14 187.5 22.55 25.25
AMGN 141107P00190000 P 11/07/14 190.0 24.90 27.90
AMGN 141107P00192500 P 11/07/14 192.5 27.40 30.40
AMGN 141107P00195000 P 11/07/14 195.0 29.90 32.90
AMGN 141107P00200000 P 11/07/14 200.0 34.90 37.90
AMGN 141107P00205000 P 11/07/14 205.0 39.90 42.90
AMGN 141107P00210000 P 11/07/14 210.0 44.90 47.90
AMGN 141107P00215000 P 11/07/14 215.0 49.90 52.90
AMGN 141107P00220000 P 11/07/14 220.0 54.90 57.90
AMGN 141114C00100000 C 11/14/14 100.0 62.15 65.35
AMGN 141114C00105000 C 11/14/14 105.0 57.15 59.35
AMGN 141114C00110000 C 11/14/14 110.0 52.15 55.50
AMGN 141114C00115000 C 11/14/14 115.0 47.15 49.20
AMGN 141114C00120000 C 11/14/14 120.0 42.20 44.20
AMGN 141114C00124000 C 11/14/14 124.0 38.20 40.20
AMGN 141114C00125000 C 11/14/14 125.0 37.20 39.20
AMGN 141114C00126000 C 11/14/14 126.0 36.20 38.20
AMGN 141114C00127000 C 11/14/14 127.0 35.20 37.20
AMGN 141114C00128000 C 11/14/14 128.0 34.20 36.20
AMGN 141114C00129000 C 11/14/14 129.0 32.95 36.10
AMGN 141114C00130000 C 11/14/14 130.0 32.30 35.10
AMGN 141114C00131000 C 11/14/14 131.0 31.30 33.15
AMGN 141114C00132000 C 11/14/14 132.0 30.30 32.15
AMGN 141114C00133000 C 11/14/14 133.0 29.30 31.15
AMGN 141114C00134000 C 11/14/14 134.0 28.30 30.15
AMGN 141114C00135000 C 11/14/14 135.0 27.30 29.15
AMGN 141114C00136000 C 11/14/14 136.0 26.45 28.15
AMGN 141114C00137000 C 11/14/14 137.0 25.45 27.15
AMGN 141114C00138000 C 11/14/14 138.0 24.45 26.15
AMGN 141114C00139000 C 11/14/14 139.0 23.45 25.15
AMGN 141114C00140000 C 11/14/14 140.0 22.45 24.15
AMGN 141114C00141000 C 11/14/14 141.0 21.45 23.15
AMGN 141114C00142000 C 11/14/14 142.0 20.45 22.15
AMGN 141114C00143000 C 11/14/14 143.0 19.55 21.15
AMGN 141114C00144000 C 11/14/14 144.0 19.40 20.15
AMGN 141114C00145000 C 11/14/14 145.0 18.40 19.25
AMGN 141114C00146000 C 11/14/14 146.0 16.55 18.35
AMGN 141114C00147000 C 11/14/14 147.0 15.45 17.30
AMGN 141114C00148000 C 11/14/14 148.0 14.60 16.25
AMGN 141114C00149000 C 11/14/14 149.0 13.55 15.35
AMGN 141114C00150000 C 11/14/14 150.0 13.40 14.25
AMGN 141114C00152500 C 11/14/14 152.5 10.90 11.80
AMGN 141114C00155000 C 11/14/14 155.0 8.70 9.30
AMGN 141114C00157500 C 11/14/14 157.5 6.65 7.05
AMGN 141114C00160000 C 11/14/14 160.0 4.80 5.25
AMGN 141114C00162500 C 11/14/14 162.5 3.15 3.40
AMGN 141114C00165000 C 11/14/14 165.0 1.95 2.05
AMGN 141114C00170000 C 11/14/14 170.0 0.61 0.72
AMGN 141114C00175000 C 11/14/14 175.0 0.05 0.32
AMGN 141114C00180000 C 11/14/14 180.0 0.01 0.14
AMGN 141114P00100000 P 11/14/14 100.0 0.00 0.04
AMGN 141114P00105000 P 11/14/14 105.0 0.00 0.04
AMGN 141114P00110000 P 11/14/14 110.0 0.00 0.04
AMGN 141114P00115000 P 11/14/14 115.0 0.00 0.05
AMGN 141114P00120000 P 11/14/14 120.0 0.00 0.05
AMGN 141114P00124000 P 11/14/14 124.0 0.02 0.06
AMGN 141114P00125000 P 11/14/14 125.0 0.01 0.07
AMGN 141114P00126000 P 11/14/14 126.0 0.03 0.07
AMGN 141114P00127000 P 11/14/14 127.0 0.02 0.07
AMGN 141114P00128000 P 11/14/14 128.0 0.02 0.08
AMGN 141114P00129000 P 11/14/14 129.0 0.02 0.08
AMGN 141114P00130000 P 11/14/14 130.0 0.01 0.10
AMGN 141114P00131000 P 11/14/14 131.0 0.03 0.10
AMGN 141114P00132000 P 11/14/14 132.0 0.03 0.13
AMGN 141114P00133000 P 11/14/14 133.0 0.04 0.12
AMGN 141114P00134000 P 11/14/14 134.0 0.04 0.17
AMGN 141114P00135000 P 11/14/14 135.0 0.04 0.16
AMGN 141114P00136000 P 11/14/14 136.0 0.04 0.18
AMGN 141114P00137000 P 11/14/14 137.0 0.03 0.21
AMGN 141114P00138000 P 11/14/14 138.0 0.07 0.22
AMGN 141114P00139000 P 11/14/14 139.0 0.05 0.28
AMGN 141114P00140000 P 11/14/14 140.0 0.08 0.26
AMGN 141114P00141000 P 11/14/14 141.0 0.11 0.28
AMGN 141114P00142000 P 11/14/14 142.0 0.11 0.33
AMGN 141114P00143000 P 11/14/14 143.0 0.11 0.32
AMGN 141114P00144000 P 11/14/14 144.0 0.12 0.34
AMGN 141114P00145000 P 11/14/14 145.0 0.11 0.37
AMGN 141114P00146000 P 11/14/14 146.0 0.11 0.35
AMGN 141114P00147000 P 11/14/14 147.0 0.12 0.42
AMGN 141114P00148000 P 11/14/14 148.0 0.12 0.47
AMGN 141114P00149000 P 11/14/14 149.0 0.13 0.50
AMGN 141114P00150000 P 11/14/14 150.0 0.14 0.50
AMGN 141114P00152500 P 11/14/14 152.5 0.23 0.56
AMGN 141114P00155000 P 11/14/14 155.0 0.55 0.70
AMGN 141114P00157500 P 11/14/14 157.5 0.96 1.06
AMGN 141114P00160000 P 11/14/14 160.0 1.58 1.74
AMGN 141114P00162500 P 11/14/14 162.5 2.51 2.64
AMGN 141114P00165000 P 11/14/14 165.0 3.80 4.10
AMGN 141114P00170000 P 11/14/14 170.0 7.20 7.85
AMGN 141114P00175000 P 11/14/14 175.0 10.60 13.50
AMGN 141114P00180000 P 11/14/14 180.0 15.60 18.20
AMGN 141122C00075000 C 11/22/14 75.0 87.10 90.10
AMGN 141122C00080000 C 11/22/14 80.0 82.15 85.05
AMGN 141122C00085000 C 11/22/14 85.0 77.10 80.10
AMGN 141122C00090000 C 11/22/14 90.0 72.10 75.10
AMGN 141122C00095000 C 11/22/14 95.0 67.15 70.10
AMGN 141122C00100000 C 11/22/14 100.0 62.10 65.10
AMGN 141122C00105000 C 11/22/14 105.0 57.10 60.10
AMGN 141122C00110000 C 11/22/14 110.0 52.15 55.10
AMGN 141122C00115000 C 11/22/14 115.0 47.15 50.10
AMGN 141122C00116000 C 11/22/14 116.0 46.20 49.10
AMGN 141122C00117000 C 11/22/14 117.0 45.15 48.10
AMGN 141122C00118000 C 11/22/14 118.0 44.15 47.10
AMGN 141122C00119000 C 11/22/14 119.0 43.10 46.10
AMGN 141122C00120000 C 11/22/14 120.0 42.15 45.10
AMGN 141122C00121000 C 11/22/14 121.0 41.20 44.10
AMGN 141122C00122000 C 11/22/14 122.0 40.20 43.10
AMGN 141122C00123000 C 11/22/14 123.0 39.25 42.10
AMGN 141122C00124000 C 11/22/14 124.0 38.20 41.10
AMGN 141122C00125000 C 11/22/14 125.0 37.25 40.10
AMGN 141122C00126000 C 11/22/14 126.0 36.25 39.10
AMGN 141122C00127000 C 11/22/14 127.0 35.20 38.10
AMGN 141122C00128000 C 11/22/14 128.0 34.25 37.10
AMGN 141122C00129000 C 11/22/14 129.0 33.25 36.10
AMGN 141122C00130000 C 11/22/14 130.0 32.00 34.15
AMGN 141122C00131000 C 11/22/14 131.0 31.45 33.15
AMGN 141122C00132000 C 11/22/14 132.0 30.45 32.15
AMGN 141122C00133000 C 11/22/14 133.0 29.45 31.15
AMGN 141122C00134000 C 11/22/14 134.0 28.45 30.15
AMGN 141122C00135000 C 11/22/14 135.0 27.30 29.15
AMGN 141122C00136000 C 11/22/14 136.0 26.45 28.15
AMGN 141122C00137000 C 11/22/14 137.0 25.30 27.25
AMGN 141122C00138000 C 11/22/14 138.0 24.45 26.15
AMGN 141122C00139000 C 11/22/14 139.0 23.45 25.15
AMGN 141122C00140000 C 11/22/14 140.0 22.45 24.15
AMGN 141122C00141000 C 11/22/14 141.0 21.50 23.15
AMGN 141122C00142000 C 11/22/14 142.0 20.55 23.25
AMGN 141122C00143000 C 11/22/14 143.0 19.50 22.30
AMGN 141122C00144000 C 11/22/14 144.0 18.55 20.15
AMGN 141122C00145000 C 11/22/14 145.0 18.40 19.15
AMGN 141122C00146000 C 11/22/14 146.0 17.40 18.25
AMGN 141122C00147000 C 11/22/14 147.0 16.45 17.25
AMGN 141122C00148000 C 11/22/14 148.0 15.45 16.25
AMGN 141122C00149000 C 11/22/14 149.0 14.50 15.30
AMGN 141122C00150000 C 11/22/14 150.0 13.55 14.25
AMGN 141122C00152500 C 11/22/14 152.5 11.10 11.85
AMGN 141122C00155000 C 11/22/14 155.0 9.15 9.50
AMGN 141122C00157500 C 11/22/14 157.5 7.00 7.60
AMGN 141122C00160000 C 11/22/14 160.0 5.25 5.55
AMGN 141122C00162500 C 11/22/14 162.5 3.70 4.00
AMGN 141122C00165000 C 11/22/14 165.0 2.53 2.66
AMGN 141122C00170000 C 11/22/14 170.0 1.03 1.09
AMGN 141122C00175000 C 11/22/14 175.0 0.34 0.40
AMGN 141122C00180000 C 11/22/14 180.0 0.04 0.16
AMGN 141122C00185000 C 11/22/14 185.0 0.00 0.14
AMGN 141122C00190000 C 11/22/14 190.0 0.00 0.09
AMGN 141122C00195000 C 11/22/14 195.0 0.00 0.07
AMGN 141122C00200000 C 11/22/14 200.0 0.00 0.06
AMGN 141122C00210000 C 11/22/14 210.0 0.00 0.05
AMGN 141122P00075000 P 11/22/14 75.0 0.00 0.01
AMGN 141122P00080000 P 11/22/14 80.0 0.00 0.01
AMGN 141122P00085000 P 11/22/14 85.0 0.00 0.01
AMGN 141122P00090000 P 11/22/14 90.0 0.00 0.03
AMGN 141122P00095000 P 11/22/14 95.0 0.00 0.04
AMGN 141122P00100000 P 11/22/14 100.0 0.00 0.04
AMGN 141122P00105000 P 11/22/14 105.0 0.00 0.05
AMGN 141122P00110000 P 11/22/14 110.0 0.00 0.05
AMGN 141122P00115000 P 11/22/14 115.0 0.00 0.06
AMGN 141122P00116000 P 11/22/14 116.0 0.00 0.06
AMGN 141122P00117000 P 11/22/14 117.0 0.00 0.06
AMGN 141122P00118000 P 11/22/14 118.0 0.00 0.06
AMGN 141122P00119000 P 11/22/14 119.0 0.00 0.07
AMGN 141122P00120000 P 11/22/14 120.0 0.01 0.02
AMGN 141122P00121000 P 11/22/14 121.0 0.01 0.06
AMGN 141122P00122000 P 11/22/14 122.0 0.02 0.08
AMGN 141122P00123000 P 11/22/14 123.0 0.01 0.08
AMGN 141122P00124000 P 11/22/14 124.0 0.02 0.09
AMGN 141122P00125000 P 11/22/14 125.0 0.04 0.10
AMGN 141122P00126000 P 11/22/14 126.0 0.03 0.12
AMGN 141122P00127000 P 11/22/14 127.0 0.05 0.14
AMGN 141122P00128000 P 11/22/14 128.0 0.03 0.15
AMGN 141122P00129000 P 11/22/14 129.0 0.05 0.17
AMGN 141122P00130000 P 11/22/14 130.0 0.05 0.14
AMGN 141122P00131000 P 11/22/14 131.0 0.06 0.15
AMGN 141122P00132000 P 11/22/14 132.0 0.07 0.19
AMGN 141122P00133000 P 11/22/14 133.0 0.06 0.19
AMGN 141122P00134000 P 11/22/14 134.0 0.08 0.20
AMGN 141122P00135000 P 11/22/14 135.0 0.09 0.19
AMGN 141122P00136000 P 11/22/14 136.0 0.11 0.22
AMGN 141122P00137000 P 11/22/14 137.0 0.11 0.29
AMGN 141122P00138000 P 11/22/14 138.0 0.14 0.23
AMGN 141122P00139000 P 11/22/14 139.0 0.15 0.31
AMGN 141122P00140000 P 11/22/14 140.0 0.17 0.24
AMGN 141122P00141000 P 11/22/14 141.0 0.17 0.29
AMGN 141122P00142000 P 11/22/14 142.0 0.17 0.37
AMGN 141122P00143000 P 11/22/14 143.0 0.17 0.42
AMGN 141122P00144000 P 11/22/14 144.0 0.17 0.36
AMGN 141122P00145000 P 11/22/14 145.0 0.17 0.36
AMGN 141122P00146000 P 11/22/14 146.0 0.19 0.50
AMGN 141122P00147000 P 11/22/14 147.0 0.21 0.48
AMGN 141122P00148000 P 11/22/14 148.0 0.22 0.53
AMGN 141122P00149000 P 11/22/14 149.0 0.25 0.57
AMGN 141122P00150000 P 11/22/14 150.0 0.28 0.60
AMGN 141122P00152500 P 11/22/14 152.5 0.64 0.75
AMGN 141122P00155000 P 11/22/14 155.0 0.97 1.07
AMGN 141122P00157500 P 11/22/14 157.5 1.46 1.58
AMGN 141122P00160000 P 11/22/14 160.0 2.17 2.30
AMGN 141122P00162500 P 11/22/14 162.5 3.15 3.40
AMGN 141122P00165000 P 11/22/14 165.0 4.40 4.65
AMGN 141122P00170000 P 11/22/14 170.0 7.60 8.30
AMGN 141122P00175000 P 11/22/14 175.0 11.15 13.45
AMGN 141122P00180000 P 11/22/14 180.0 15.60 18.25
AMGN 141122P00185000 P 11/22/14 185.0 20.50 23.35
AMGN 141122P00190000 P 11/22/14 190.0 25.50 28.60
AMGN 141122P00195000 P 11/22/14 195.0 30.50 33.45
AMGN 141122P00200000 P 11/22/14 200.0 35.50 38.50
AMGN 141122P00210000 P 11/22/14 210.0 45.50 48.50
AMGN 141128C00095000 C 11/28/14 95.0 67.05 70.35
AMGN 141128C00100000 C 11/28/14 100.0 62.05 64.25
AMGN 141128C00105000 C 11/28/14 105.0 57.15 60.25
AMGN 141128C00110000 C 11/28/14 110.0 52.15 55.35
AMGN 141128C00115000 C 11/28/14 115.0 47.20 49.55
AMGN 141128C00120000 C 11/28/14 120.0 42.20 45.35
AMGN 141128C00123000 C 11/28/14 123.0 39.25 41.55
AMGN 141128C00124000 C 11/28/14 124.0 38.25 40.55
AMGN 141128C00125000 C 11/28/14 125.0 37.25 39.35
AMGN 141128C00126000 C 11/28/14 126.0 36.25 39.35
AMGN 141128C00127000 C 11/28/14 127.0 35.25 38.10
AMGN 141128C00128000 C 11/28/14 128.0 34.00 37.10
AMGN 141128C00129000 C 11/28/14 129.0 33.30 36.10
AMGN 141128C00130000 C 11/28/14 130.0 32.45 35.10
AMGN 141128C00131000 C 11/28/14 131.0 31.40 34.15
AMGN 141128C00132000 C 11/28/14 132.0 30.30 33.15
AMGN 141128C00133000 C 11/28/14 133.0 29.35 32.15
AMGN 141128C00134000 C 11/28/14 134.0 28.35 31.15
AMGN 141128C00135000 C 11/28/14 135.0 27.30 30.15
AMGN 141128C00136000 C 11/28/14 136.0 26.40 29.15
AMGN 141128C00137000 C 11/28/14 137.0 25.45 28.10
AMGN 141128C00138000 C 11/28/14 138.0 24.45 27.15
AMGN 141128C00139000 C 11/28/14 139.0 23.45 26.20
AMGN 141128C00140000 C 11/28/14 140.0 22.45 25.20
AMGN 141128C00141000 C 11/28/14 141.0 21.45 24.20
AMGN 141128C00142000 C 11/28/14 142.0 20.50 23.20
AMGN 141128C00143000 C 11/28/14 143.0 19.50 22.15
AMGN 141128C00144000 C 11/28/14 144.0 18.50 21.25
AMGN 141128C00145000 C 11/28/14 145.0 17.35 19.35
AMGN 141128C00146000 C 11/28/14 146.0 16.40 18.40
AMGN 141128C00147000 C 11/28/14 147.0 15.45 17.35
AMGN 141128C00148000 C 11/28/14 148.0 15.40 16.35
AMGN 141128C00149000 C 11/28/14 149.0 13.60 15.35
AMGN 141128C00150000 C 11/28/14 150.0 13.55 14.35
AMGN 141128C00152500 C 11/28/14 152.5 11.10 11.85
AMGN 141128C00155000 C 11/28/14 155.0 9.20 9.70
AMGN 141128C00157500 C 11/28/14 157.5 7.35 7.80
AMGN 141128C00160000 C 11/28/14 160.0 5.60 6.00
AMGN 141128C00162500 C 11/28/14 162.5 4.10 4.40
AMGN 141128C00165000 C 11/28/14 165.0 2.89 3.20
AMGN 141128C00170000 C 11/28/14 170.0 1.29 1.45
AMGN 141128C00175000 C 11/28/14 175.0 0.35 0.61
AMGN 141128C00180000 C 11/28/14 180.0 0.09 0.32
AMGN 141128C00185000 C 11/28/14 185.0 0.02 0.17
AMGN 141128C00190000 C 11/28/14 190.0 0.00 0.12
AMGN 141128P00095000 P 11/28/14 95.0 0.00 0.04
AMGN 141128P00100000 P 11/28/14 100.0 0.00 0.05
AMGN 141128P00105000 P 11/28/14 105.0 0.00 0.05
AMGN 141128P00110000 P 11/28/14 110.0 0.00 0.06
AMGN 141128P00115000 P 11/28/14 115.0 0.00 0.07
AMGN 141128P00120000 P 11/28/14 120.0 0.02 0.10
AMGN 141128P00123000 P 11/28/14 123.0 0.03 0.14
AMGN 141128P00124000 P 11/28/14 124.0 0.03 0.15
AMGN 141128P00125000 P 11/28/14 125.0 0.03 0.16
AMGN 141128P00126000 P 11/28/14 126.0 0.04 0.21
AMGN 141128P00127000 P 11/28/14 127.0 0.05 0.23
AMGN 141128P00128000 P 11/28/14 128.0 0.06 0.25
AMGN 141128P00129000 P 11/28/14 129.0 0.06 0.19
AMGN 141128P00130000 P 11/28/14 130.0 0.06 0.26
AMGN 141128P00131000 P 11/28/14 131.0 0.08 0.32
AMGN 141128P00132000 P 11/28/14 132.0 0.08 0.29
AMGN 141128P00133000 P 11/28/14 133.0 0.11 0.32
AMGN 141128P00134000 P 11/28/14 134.0 0.12 0.29
AMGN 141128P00135000 P 11/28/14 135.0 0.14 0.35
AMGN 141128P00136000 P 11/28/14 136.0 0.14 0.38
AMGN 141128P00137000 P 11/28/14 137.0 0.16 0.40
AMGN 141128P00138000 P 11/28/14 138.0 0.08 0.42
AMGN 141128P00139000 P 11/28/14 139.0 0.15 0.45
AMGN 141128P00140000 P 11/28/14 140.0 0.18 0.48
AMGN 141128P00141000 P 11/28/14 141.0 0.20 0.50
AMGN 141128P00142000 P 11/28/14 142.0 0.20 0.50
AMGN 141128P00143000 P 11/28/14 143.0 0.22 0.50
AMGN 141128P00144000 P 11/28/14 144.0 0.22 0.50
AMGN 141128P00145000 P 11/28/14 145.0 0.24 0.52
AMGN 141128P00146000 P 11/28/14 146.0 0.26 0.55
AMGN 141128P00147000 P 11/28/14 147.0 0.28 0.60
AMGN 141128P00148000 P 11/28/14 148.0 0.34 0.63
AMGN 141128P00149000 P 11/28/14 149.0 0.38 0.69
AMGN 141128P00150000 P 11/28/14 150.0 0.43 0.82
AMGN 141128P00152500 P 11/28/14 152.5 0.66 1.06
AMGN 141128P00155000 P 11/28/14 155.0 1.07 1.55
AMGN 141128P00157500 P 11/28/14 157.5 1.75 2.23
AMGN 141128P00160000 P 11/28/14 160.0 2.50 3.05
AMGN 141128P00162500 P 11/28/14 162.5 3.50 3.85
AMGN 141128P00165000 P 11/28/14 165.0 4.80 5.30
AMGN 141128P00170000 P 11/28/14 170.0 7.30 9.30
AMGN 141128P00175000 P 11/28/14 175.0 11.30 13.80
AMGN 141128P00180000 P 11/28/14 180.0 15.60 18.45
AMGN 141128P00185000 P 11/28/14 185.0 20.55 23.35
AMGN 141128P00190000 P 11/28/14 190.0 25.55 28.60
AMGN 141205C00105000 C 12/05/14 105.0 57.15 59.25
AMGN 141205C00110000 C 12/05/14 110.0 52.20 54.25
AMGN 141205C00115000 C 12/05/14 115.0 47.15 50.35
AMGN 141205C00120000 C 12/05/14 120.0 42.15 45.35
AMGN 141205C00123000 C 12/05/14 123.0 39.25 42.35
AMGN 141205C00124000 C 12/05/14 124.0 38.15 41.10
AMGN 141205C00125000 C 12/05/14 125.0 37.25 40.10
AMGN 141205C00126000 C 12/05/14 126.0 36.00 39.10
AMGN 141205C00127000 C 12/05/14 127.0 35.30 38.10
AMGN 141205C00128000 C 12/05/14 128.0 34.45 37.10
AMGN 141205C00129000 C 12/05/14 129.0 33.45 36.15
AMGN 141205C00130000 C 12/05/14 130.0 32.45 35.15
AMGN 141205C00131000 C 12/05/14 131.0 31.45 34.15
AMGN 141205C00132000 C 12/05/14 132.0 30.45 33.15
AMGN 141205C00133000 C 12/05/14 133.0 29.45 32.15
AMGN 141205C00134000 C 12/05/14 134.0 28.45 31.15
AMGN 141205C00135000 C 12/05/14 135.0 27.45 30.15
AMGN 141205C00136000 C 12/05/14 136.0 26.45 29.15
AMGN 141205C00137000 C 12/05/14 137.0 25.45 28.20
AMGN 141205C00138000 C 12/05/14 138.0 24.45 27.20
AMGN 141205C00139000 C 12/05/14 139.0 23.50 26.20
AMGN 141205C00140000 C 12/05/14 140.0 22.50 25.20
AMGN 141205C00141000 C 12/05/14 141.0 21.50 24.25
AMGN 141205C00142000 C 12/05/14 142.0 20.50 23.25
AMGN 141205C00143000 C 12/05/14 143.0 19.55 22.30
AMGN 141205C00144000 C 12/05/14 144.0 18.45 21.25
AMGN 141205C00145000 C 12/05/14 145.0 17.45 19.95
AMGN 141205C00146000 C 12/05/14 146.0 16.50 19.35
AMGN 141205C00147000 C 12/05/14 147.0 15.55 18.35
AMGN 141205C00148000 C 12/05/14 148.0 14.60 17.45
AMGN 141205C00149000 C 12/05/14 149.0 13.75 16.10
AMGN 141205C00150000 C 12/05/14 150.0 13.60 15.10
AMGN 141205C00152500 C 12/05/14 152.5 11.40 12.65
AMGN 141205C00155000 C 12/05/14 155.0 9.25 10.15
AMGN 141205C00157500 C 12/05/14 157.5 7.50 8.20
AMGN 141205C00160000 C 12/05/14 160.0 5.90 6.45
AMGN 141205C00162500 C 12/05/14 162.5 4.35 4.95
AMGN 141205C00165000 C 12/05/14 165.0 3.10 3.65
AMGN 141205C00167500 C 12/05/14 167.5 2.12 2.70
AMGN 141205C00170000 C 12/05/14 170.0 1.34 1.89
AMGN 141205C00175000 C 12/05/14 175.0 0.55 1.05
AMGN 141205C00180000 C 12/05/14 180.0 0.21 0.49
AMGN 141205C00185000 C 12/05/14 185.0 0.07 0.23
AMGN 141205C00190000 C 12/05/14 190.0 0.02 0.15
AMGN 141205P00105000 P 12/05/14 105.0 0.00 0.06
AMGN 141205P00110000 P 12/05/14 110.0 0.00 0.07
AMGN 141205P00115000 P 12/05/14 115.0 0.01 0.10
AMGN 141205P00120000 P 12/05/14 120.0 0.02 0.15
AMGN 141205P00123000 P 12/05/14 123.0 0.04 0.21
AMGN 141205P00124000 P 12/05/14 124.0 0.01 0.23
AMGN 141205P00125000 P 12/05/14 125.0 0.06 0.24
AMGN 141205P00126000 P 12/05/14 126.0 0.06 0.25
AMGN 141205P00127000 P 12/05/14 127.0 0.08 0.22
AMGN 141205P00128000 P 12/05/14 128.0 0.10 0.31
AMGN 141205P00129000 P 12/05/14 129.0 0.10 0.33
AMGN 141205P00130000 P 12/05/14 130.0 0.11 0.29
AMGN 141205P00131000 P 12/05/14 131.0 0.04 0.37
AMGN 141205P00132000 P 12/05/14 132.0 0.14 0.39
AMGN 141205P00133000 P 12/05/14 133.0 0.14 0.42
AMGN 141205P00134000 P 12/05/14 134.0 0.17 0.43
AMGN 141205P00135000 P 12/05/14 135.0 0.17 0.45
AMGN 141205P00136000 P 12/05/14 136.0 0.14 0.49
AMGN 141205P00137000 P 12/05/14 137.0 0.21 0.49
AMGN 141205P00138000 P 12/05/14 138.0 0.22 0.50
AMGN 141205P00139000 P 12/05/14 139.0 0.23 0.50
AMGN 141205P00140000 P 12/05/14 140.0 0.25 0.50
AMGN 141205P00141000 P 12/05/14 141.0 0.27 0.50
AMGN 141205P00142000 P 12/05/14 142.0 0.28 0.53
AMGN 141205P00143000 P 12/05/14 143.0 0.31 0.55
AMGN 141205P00144000 P 12/05/14 144.0 0.33 0.58
AMGN 141205P00145000 P 12/05/14 145.0 0.35 0.62
AMGN 141205P00146000 P 12/05/14 146.0 0.39 0.68
AMGN 141205P00147000 P 12/05/14 147.0 0.53 0.73
AMGN 141205P00148000 P 12/05/14 148.0 0.49 0.80
AMGN 141205P00149000 P 12/05/14 149.0 0.55 0.90
AMGN 141205P00150000 P 12/05/14 150.0 0.63 1.02
AMGN 141205P00152500 P 12/05/14 152.5 0.90 1.36
AMGN 141205P00155000 P 12/05/14 155.0 1.50 1.93
AMGN 141205P00157500 P 12/05/14 157.5 2.10 2.62
AMGN 141205P00160000 P 12/05/14 160.0 2.84 3.45
AMGN 141205P00162500 P 12/05/14 162.5 3.95 4.30
AMGN 141205P00165000 P 12/05/14 165.0 5.10 5.90
AMGN 141205P00167500 P 12/05/14 167.5 6.60 7.35
AMGN 141205P00170000 P 12/05/14 170.0 7.75 9.60
AMGN 141205P00175000 P 12/05/14 175.0 11.20 13.95
AMGN 141205P00180000 P 12/05/14 180.0 15.75 18.60
AMGN 141205P00185000 P 12/05/14 185.0 20.55 23.45
AMGN 141205P00190000 P 12/05/14 190.0 25.50 28.35
AMGN 141212C00134000 C 12/12/14 134.0 28.45 31.15
AMGN 141212C00135000 C 12/12/14 135.0 27.45 30.20
AMGN 141212C00136000 C 12/12/14 136.0 26.45 29.20
AMGN 141212C00137000 C 12/12/14 137.0 25.50 28.20
AMGN 141212C00138000 C 12/12/14 138.0 24.50 27.20
AMGN 141212C00139000 C 12/12/14 139.0 23.50 26.25
AMGN 141212C00140000 C 12/12/14 140.0 22.50 25.25
AMGN 141212C00141000 C 12/12/14 141.0 21.55 24.30
AMGN 141212C00142000 C 12/12/14 142.0 20.55 23.30
AMGN 141212C00143000 C 12/12/14 143.0 19.60 22.35
AMGN 141212C00144000 C 12/12/14 144.0 18.50 20.35
AMGN 141212C00145000 C 12/12/14 145.0 17.55 19.40
AMGN 141212C00146000 C 12/12/14 146.0 16.60 19.35
AMGN 141212C00147000 C 12/12/14 147.0 15.65 18.50
AMGN 141212C00148000 C 12/12/14 148.0 14.70 17.60
AMGN 141212C00149000 C 12/12/14 149.0 13.75 16.45
AMGN 141212C00150000 C 12/12/14 150.0 13.60 15.50
AMGN 141212C00152500 C 12/12/14 152.5 10.90 13.25
AMGN 141212C00155000 C 12/12/14 155.0 8.90 10.45
AMGN 141212C00157500 C 12/12/14 157.5 7.75 8.90
AMGN 141212C00160000 C 12/12/14 160.0 6.00 6.75
AMGN 141212C00162500 C 12/12/14 162.5 4.65 5.20
AMGN 141212C00165000 C 12/12/14 165.0 3.40 4.25
AMGN 141212C00167500 C 12/12/14 167.5 2.35 3.00
AMGN 141212C00170000 C 12/12/14 170.0 1.65 2.40
AMGN 141212C00172500 C 12/12/14 172.5 1.03 1.67
AMGN 141212C00175000 C 12/12/14 175.0 0.77 1.16
AMGN 141212C00177500 C 12/12/14 177.5 0.44 0.83
AMGN 141212C00180000 C 12/12/14 180.0 0.33 0.69
AMGN 141212C00182500 C 12/12/14 182.5 0.21 0.49
AMGN 141212C00185000 C 12/12/14 185.0 0.12 0.37
AMGN 141212C00187500 C 12/12/14 187.5 0.09 0.30
AMGN 141212C00190000 C 12/12/14 190.0 0.08 0.16
AMGN 141212C00192500 C 12/12/14 192.5 0.03 0.18
AMGN 141212C00195000 C 12/12/14 195.0 0.03 0.14
AMGN 141212P00134000 P 12/12/14 134.0 0.19 0.50
AMGN 141212P00135000 P 12/12/14 135.0 0.08 0.50
AMGN 141212P00136000 P 12/12/14 136.0 0.07 0.50
AMGN 141212P00137000 P 12/12/14 137.0 0.08 0.50
AMGN 141212P00138000 P 12/12/14 138.0 0.09 0.51
AMGN 141212P00139000 P 12/12/14 139.0 0.11 0.52
AMGN 141212P00140000 P 12/12/14 140.0 0.13 0.54
AMGN 141212P00141000 P 12/12/14 141.0 0.15 0.58
AMGN 141212P00142000 P 12/12/14 142.0 0.19 0.62
AMGN 141212P00143000 P 12/12/14 143.0 0.24 0.65
AMGN 141212P00144000 P 12/12/14 144.0 0.28 0.69
AMGN 141212P00145000 P 12/12/14 145.0 0.34 0.74
AMGN 141212P00146000 P 12/12/14 146.0 0.39 0.80
AMGN 141212P00147000 P 12/12/14 147.0 0.52 0.86
AMGN 141212P00148000 P 12/12/14 148.0 0.79 0.96
AMGN 141212P00149000 P 12/12/14 149.0 0.75 1.07
AMGN 141212P00150000 P 12/12/14 150.0 1.02 1.12
AMGN 141212P00152500 P 12/12/14 152.5 1.17 1.65
AMGN 141212P00155000 P 12/12/14 155.0 1.60 2.22
AMGN 141212P00157500 P 12/12/14 157.5 2.26 2.99
AMGN 141212P00160000 P 12/12/14 160.0 3.10 3.95
AMGN 141212P00162500 P 12/12/14 162.5 4.30 4.65
AMGN 141212P00165000 P 12/12/14 165.0 5.45 6.45
AMGN 141212P00167500 P 12/12/14 167.5 6.95 7.95
AMGN 141212P00170000 P 12/12/14 170.0 8.25 9.85
AMGN 141212P00172500 P 12/12/14 172.5 9.30 12.05
AMGN 141212P00175000 P 12/12/14 175.0 11.50 14.35
AMGN 141212P00177500 P 12/12/14 177.5 13.50 16.45
AMGN 141212P00180000 P 12/12/14 180.0 15.85 18.75
AMGN 141212P00182500 P 12/12/14 182.5 18.25 21.10
AMGN 141212P00185000 P 12/12/14 185.0 20.65 23.50
AMGN 141212P00187500 P 12/12/14 187.5 23.10 25.95
AMGN 141212P00190000 P 12/12/14 190.0 25.55 28.40
AMGN 141212P00192500 P 12/12/14 192.5 28.05 30.85
AMGN 141212P00195000 P 12/12/14 195.0 30.55 33.35
AMGN 141220C00065000 C 12/20/14 65.0 97.15 100.10
AMGN 141220C00070000 C 12/20/14 70.0 92.15 94.25
AMGN 141220C00075000 C 12/20/14 75.0 87.15 89.45
AMGN 141220C00080000 C 12/20/14 80.0 82.15 84.45
AMGN 141220C00085000 C 12/20/14 85.0 77.15 79.45
AMGN 141220C00090000 C 12/20/14 90.0 72.05 74.45
AMGN 141220C00095000 C 12/20/14 95.0 67.15 69.25
AMGN 141220C00100000 C 12/20/14 100.0 62.15 64.25
AMGN 141220C00105000 C 12/20/14 105.0 57.05 59.45
AMGN 141220C00110000 C 12/20/14 110.0 52.20 54.40
AMGN 141220C00115000 C 12/20/14 115.0 47.25 49.40
AMGN 141220C00120000 C 12/20/14 120.0 42.40 44.35
AMGN 141220C00125000 C 12/20/14 125.0 37.40 39.40
AMGN 141220C00130000 C 12/20/14 130.0 32.45 34.40
AMGN 141220C00135000 C 12/20/14 135.0 27.45 29.30
AMGN 141220C00140000 C 12/20/14 140.0 22.55 24.25
AMGN 141220C00145000 C 12/20/14 145.0 17.85 19.45
AMGN 141220C00150000 C 12/20/14 150.0 14.15 15.40
AMGN 141220C00155000 C 12/20/14 155.0 10.30 10.60
AMGN 141220C00160000 C 12/20/14 160.0 6.85 7.30
AMGN 141220C00165000 C 12/20/14 165.0 4.15 4.50
AMGN 141220C00170000 C 12/20/14 170.0 2.42 2.50
AMGN 141220C00175000 C 12/20/14 175.0 1.28 1.48
AMGN 141220C00180000 C 12/20/14 180.0 0.60 0.87
AMGN 141220C00185000 C 12/20/14 185.0 0.22 0.49
AMGN 141220C00190000 C 12/20/14 190.0 0.08 0.27
AMGN 141220C00195000 C 12/20/14 195.0 0.04 0.14
AMGN 141220C00200000 C 12/20/14 200.0 0.01 0.14
AMGN 141220C00210000 C 12/20/14 210.0 0.00 0.08
AMGN 141220P00065000 P 12/20/14 65.0 0.00 0.01
AMGN 141220P00070000 P 12/20/14 70.0 0.00 0.01
AMGN 141220P00075000 P 12/20/14 75.0 0.00 0.01
AMGN 141220P00080000 P 12/20/14 80.0 0.00 0.02
AMGN 141220P00085000 P 12/20/14 85.0 0.00 0.03
AMGN 141220P00090000 P 12/20/14 90.0 0.00 0.05
AMGN 141220P00095000 P 12/20/14 95.0 0.00 0.06
AMGN 141220P00100000 P 12/20/14 100.0 0.00 0.07
AMGN 141220P00105000 P 12/20/14 105.0 0.01 0.09
AMGN 141220P00110000 P 12/20/14 110.0 0.02 0.13
AMGN 141220P00115000 P 12/20/14 115.0 0.04 0.18
AMGN 141220P00120000 P 12/20/14 120.0 0.09 0.21
AMGN 141220P00125000 P 12/20/14 125.0 0.14 0.19
AMGN 141220P00130000 P 12/20/14 130.0 0.23 0.26
AMGN 141220P00135000 P 12/20/14 135.0 0.28 0.48
AMGN 141220P00140000 P 12/20/14 140.0 0.46 0.54
AMGN 141220P00145000 P 12/20/14 145.0 0.74 0.84
AMGN 141220P00150000 P 12/20/14 150.0 1.29 1.42
AMGN 141220P00155000 P 12/20/14 155.0 2.24 2.58
AMGN 141220P00160000 P 12/20/14 160.0 3.70 4.00
AMGN 141220P00165000 P 12/20/14 165.0 5.95 6.45
AMGN 141220P00170000 P 12/20/14 170.0 9.20 9.75
AMGN 141220P00175000 P 12/20/14 175.0 11.75 14.30
AMGN 141220P00180000 P 12/20/14 180.0 16.20 18.90
AMGN 141220P00185000 P 12/20/14 185.0 20.65 23.60
AMGN 141220P00190000 P 12/20/14 190.0 25.60 28.40
AMGN 141220P00195000 P 12/20/14 195.0 30.55 33.25
AMGN 141220P00200000 P 12/20/14 200.0 35.55 38.30
AMGN 141220P00210000 P 12/20/14 210.0 45.50 48.60
AMGN 150117C00042500 C 01/17/15 42.5 119.65 122.60
AMGN 150117C00045000 C 01/17/15 45.0 117.15 120.10
AMGN 150117C00047500 C 01/17/15 47.5 114.65 117.60
AMGN 150117C00050000 C 01/17/15 50.0 112.15 115.10
AMGN 150117C00055000 C 01/17/15 55.0 107.15 110.10
AMGN 150117C00060000 C 01/17/15 60.0 102.15 105.10
AMGN 150117C00065000 C 01/17/15 65.0 97.15 100.10
AMGN 150117C00070000 C 01/17/15 70.0 92.15 95.20
AMGN 150117C00072500 C 01/17/15 72.5 89.65 92.60
AMGN 150117C00075000 C 01/17/15 75.0 87.15 90.05
AMGN 150117C00077500 C 01/17/15 77.5 84.65 87.60
AMGN 150117C00080000 C 01/17/15 80.0 82.15 85.10
AMGN 150117C00082500 C 01/17/15 82.5 79.65 82.80
AMGN 150117C00085000 C 01/17/15 85.0 77.15 80.10
AMGN 150117C00087500 C 01/17/15 87.5 74.65 77.60
AMGN 150117C00090000 C 01/17/15 90.0 72.15 75.10
AMGN 150117C00092500 C 01/17/15 92.5 69.65 72.55
AMGN 150117C00095000 C 01/17/15 95.0 67.15 70.10
AMGN 150117C00097500 C 01/17/15 97.5 64.70 67.60
AMGN 150117C00100000 C 01/17/15 100.0 62.15 65.10
AMGN 150117C00105000 C 01/17/15 105.0 57.20 60.15
AMGN 150117C00110000 C 01/17/15 110.0 52.15 55.10
AMGN 150117C00115000 C 01/17/15 115.0 47.45 49.25
AMGN 150117C00120000 C 01/17/15 120.0 43.25 44.20
AMGN 150117C00125000 C 01/17/15 125.0 37.20 40.20
AMGN 150117C00130000 C 01/17/15 130.0 33.40 34.55
AMGN 150117C00135000 C 01/17/15 135.0 28.55 29.50
AMGN 150117C00140000 C 01/17/15 140.0 23.85 24.60
AMGN 150117C00145000 C 01/17/15 145.0 19.40 20.30
AMGN 150117C00150000 C 01/17/15 150.0 15.25 15.90
AMGN 150117C00155000 C 01/17/15 155.0 11.45 11.90
AMGN 150117C00160000 C 01/17/15 160.0 8.30 8.60
AMGN 150117C00165000 C 01/17/15 165.0 5.60 5.90
AMGN 150117C00170000 C 01/17/15 170.0 3.65 3.85
AMGN 150117C00175000 C 01/17/15 175.0 2.37 2.45
AMGN 150117C00180000 C 01/17/15 180.0 1.43 1.51
AMGN 150117C00185000 C 01/17/15 185.0 0.78 0.90
AMGN 150117C00190000 C 01/17/15 190.0 0.42 0.55
AMGN 150117C00195000 C 01/17/15 195.0 0.22 0.37
AMGN 150117C00200000 C 01/17/15 200.0 0.11 0.26
AMGN 150117P00042500 P 01/17/15 42.5 0.00 0.04
AMGN 150117P00045000 P 01/17/15 45.0 0.00 0.04
AMGN 150117P00047500 P 01/17/15 47.5 0.00 0.04
AMGN 150117P00050000 P 01/17/15 50.0 0.00 0.04
AMGN 150117P00055000 P 01/17/15 55.0 0.01 0.04
AMGN 150117P00060000 P 01/17/15 60.0 0.00 0.04
AMGN 150117P00065000 P 01/17/15 65.0 0.00 0.04
AMGN 150117P00070000 P 01/17/15 70.0 0.00 0.05
AMGN 150117P00072500 P 01/17/15 72.5 0.01 0.05
AMGN 150117P00075000 P 01/17/15 75.0 0.00 0.05
AMGN 150117P00077500 P 01/17/15 77.5 0.00 0.05
AMGN 150117P00080000 P 01/17/15 80.0 0.01 0.05
AMGN 150117P00082500 P 01/17/15 82.5 0.00 0.06
AMGN 150117P00085000 P 01/17/15 85.0 0.00 0.06
AMGN 150117P00087500 P 01/17/15 87.5 0.00 0.07
AMGN 150117P00090000 P 01/17/15 90.0 0.04 0.07
AMGN 150117P00092500 P 01/17/15 92.5 0.00 0.08
AMGN 150117P00095000 P 01/17/15 95.0 0.05 0.10
AMGN 150117P00097500 P 01/17/15 97.5 0.03 0.12
AMGN 150117P00100000 P 01/17/15 100.0 0.05 0.15
AMGN 150117P00105000 P 01/17/15 105.0 0.03 0.21
AMGN 150117P00110000 P 01/17/15 110.0 0.07 0.19
AMGN 150117P00115000 P 01/17/15 115.0 0.13 0.25
AMGN 150117P00120000 P 01/17/15 120.0 0.23 0.25
AMGN 150117P00125000 P 01/17/15 125.0 0.26 0.36
AMGN 150117P00130000 P 01/17/15 130.0 0.42 0.48
AMGN 150117P00135000 P 01/17/15 135.0 0.63 0.70
AMGN 150117P00140000 P 01/17/15 140.0 0.94 1.03
AMGN 150117P00145000 P 01/17/15 145.0 1.45 1.54
AMGN 150117P00150000 P 01/17/15 150.0 2.24 2.39
AMGN 150117P00155000 P 01/17/15 155.0 3.40 3.60
AMGN 150117P00160000 P 01/17/15 160.0 5.15 5.40
AMGN 150117P00165000 P 01/17/15 165.0 7.50 7.75
AMGN 150117P00170000 P 01/17/15 170.0 10.45 10.70
AMGN 150117P00175000 P 01/17/15 175.0 14.05 14.35
AMGN 150117P00180000 P 01/17/15 180.0 17.25 19.45
AMGN 150117P00185000 P 01/17/15 185.0 21.20 24.15
AMGN 150117P00190000 P 01/17/15 190.0 25.80 28.85
AMGN 150117P00195000 P 01/17/15 195.0 30.65 33.45
AMGN 150117P00200000 P 01/17/15 200.0 35.60 38.45
AMGN 150417C00065000 C 04/17/15 65.0 96.50 100.70
AMGN 150417C00070000 C 04/17/15 70.0 91.45 95.45
AMGN 150417C00075000 C 04/17/15 75.0 86.45 90.70
AMGN 150417C00080000 C 04/17/15 80.0 81.30 85.80
AMGN 150417C00085000 C 04/17/15 85.0 76.50 80.75
AMGN 150417C00090000 C 04/17/15 90.0 71.25 75.65
AMGN 150417C00095000 C 04/17/15 95.0 66.50 70.70
AMGN 150417C00100000 C 04/17/15 100.0 61.55 65.85
AMGN 150417C00105000 C 04/17/15 105.0 56.55 60.75
AMGN 150417C00110000 C 04/17/15 110.0 51.55 55.40
AMGN 150417C00115000 C 04/17/15 115.0 46.70 50.45
AMGN 150417C00120000 C 04/17/15 120.0 41.95 45.25
AMGN 150417C00125000 C 04/17/15 125.0 37.20 40.50
AMGN 150417C00130000 C 04/17/15 130.0 32.75 35.95
AMGN 150417C00135000 C 04/17/15 135.0 28.90 31.25
AMGN 150417C00140000 C 04/17/15 140.0 24.10 26.90
AMGN 150417C00145000 C 04/17/15 145.0 20.60 22.80
AMGN 150417C00150000 C 04/17/15 150.0 17.80 18.10
AMGN 150417C00155000 C 04/17/15 155.0 14.45 14.75
AMGN 150417C00160000 C 04/17/15 160.0 11.50 11.80
AMGN 150417C00165000 C 04/17/15 165.0 8.90 9.25
AMGN 150417C00170000 C 04/17/15 170.0 6.90 7.10
AMGN 150417C00175000 C 04/17/15 175.0 5.10 5.35
AMGN 150417C00180000 C 04/17/15 180.0 3.80 3.95
AMGN 150417C00185000 C 04/17/15 185.0 2.69 2.87
AMGN 150417C00190000 C 04/17/15 190.0 1.91 2.07
AMGN 150417C00195000 C 04/17/15 195.0 1.33 1.49
AMGN 150417C00200000 C 04/17/15 200.0 0.90 1.06
AMGN 150417P00065000 P 04/17/15 65.0 0.00 0.07
AMGN 150417P00070000 P 04/17/15 70.0 0.02 0.09
AMGN 150417P00075000 P 04/17/15 75.0 0.04 0.14
AMGN 150417P00080000 P 04/17/15 80.0 0.06 0.17
AMGN 150417P00085000 P 04/17/15 85.0 0.09 0.25
AMGN 150417P00090000 P 04/17/15 90.0 0.11 0.30
AMGN 150417P00095000 P 04/17/15 95.0 0.13 0.34
AMGN 150417P00100000 P 04/17/15 100.0 0.16 0.38
AMGN 150417P00105000 P 04/17/15 105.0 0.21 0.43
AMGN 150417P00110000 P 04/17/15 110.0 0.29 0.52
AMGN 150417P00115000 P 04/17/15 115.0 0.44 0.66
AMGN 150417P00120000 P 04/17/15 120.0 0.75 0.87
AMGN 150417P00125000 P 04/17/15 125.0 0.90 1.18
AMGN 150417P00130000 P 04/17/15 130.0 1.37 1.63
AMGN 150417P00135000 P 04/17/15 135.0 2.01 2.22
AMGN 150417P00140000 P 04/17/15 140.0 2.80 2.97
AMGN 150417P00145000 P 04/17/15 145.0 3.80 4.10
AMGN 150417P00150000 P 04/17/15 150.0 5.15 5.40
AMGN 150417P00155000 P 04/17/15 155.0 6.85 7.10
AMGN 150417P00160000 P 04/17/15 160.0 8.90 9.20
AMGN 150417P00165000 P 04/17/15 165.0 11.35 11.60
AMGN 150417P00170000 P 04/17/15 170.0 14.25 14.50
AMGN 150417P00175000 P 04/17/15 175.0 17.45 17.75
AMGN 150417P00180000 P 04/17/15 180.0 21.10 21.40
AMGN 150417P00185000 P 04/17/15 185.0 25.05 25.35
AMGN 150417P00190000 P 04/17/15 190.0 27.80 30.85
AMGN 150417P00195000 P 04/17/15 195.0 32.55 35.45
AMGN 150417P00200000 P 04/17/15 200.0 36.95 40.25
AMGN 160115C00060000 C 01/15/16 60.0 101.15 106.00
AMGN 160115C00065000 C 01/15/16 65.0 96.25 101.00
AMGN 160115C00070000 C 01/15/16 70.0 91.10 95.95
AMGN 160115C00075000 C 01/15/16 75.0 86.10 90.95
AMGN 160115C00080000 C 01/15/16 80.0 81.15 86.00
AMGN 160115C00085000 C 01/15/16 85.0 76.40 80.95
AMGN 160115C00090000 C 01/15/16 90.0 71.15 75.95
AMGN 160115C00095000 C 01/15/16 95.0 66.50 70.45
AMGN 160115C00097500 C 01/15/16 97.5 64.10 68.05
AMGN 160115C00100000 C 01/15/16 100.0 61.30 65.60
AMGN 160115C00105000 C 01/15/16 105.0 56.95 60.60
AMGN 160115C00110000 C 01/15/16 110.0 52.40 56.05
AMGN 160115C00115000 C 01/15/16 115.0 48.15 51.75
AMGN 160115C00120000 C 01/15/16 120.0 44.05 47.60
AMGN 160115C00125000 C 01/15/16 125.0 39.90 43.55
AMGN 160115C00130000 C 01/15/16 130.0 35.90 39.65
AMGN 160115C00135000 C 01/15/16 135.0 32.10 34.45
AMGN 160115C00140000 C 01/15/16 140.0 28.70 32.30
AMGN 160115C00145000 C 01/15/16 145.0 25.70 29.00
AMGN 160115C00150000 C 01/15/16 150.0 23.90 24.30
AMGN 160115C00155000 C 01/15/16 155.0 21.00 21.40
AMGN 160115C00160000 C 01/15/16 160.0 18.35 18.75
AMGN 160115C00165000 C 01/15/16 165.0 16.00 16.40
AMGN 160115C00170000 C 01/15/16 170.0 13.85 14.20
AMGN 160115C00175000 C 01/15/16 175.0 11.90 12.25
AMGN 160115C00180000 C 01/15/16 180.0 10.20 10.55
AMGN 160115C00185000 C 01/15/16 185.0 8.70 9.05
AMGN 160115C00190000 C 01/15/16 190.0 7.35 7.70
AMGN 160115C00195000 C 01/15/16 195.0 6.25 6.60
AMGN 160115C00200000 C 01/15/16 200.0 5.25 5.60
AMGN 160115C00210000 C 01/15/16 210.0 3.70 4.05
AMGN 160115C00220000 C 01/15/16 220.0 2.62 2.87
AMGN 160115C00230000 C 01/15/16 230.0 1.84 2.03
AMGN 160115P00060000 P 01/15/16 60.0 0.30 0.49
AMGN 160115P00065000 P 01/15/16 65.0 0.35 0.57
AMGN 160115P00070000 P 01/15/16 70.0 0.42 0.67
AMGN 160115P00075000 P 01/15/16 75.0 0.54 0.80
AMGN 160115P00080000 P 01/15/16 80.0 0.69 0.96
AMGN 160115P00085000 P 01/15/16 85.0 0.90 1.16
AMGN 160115P00090000 P 01/15/16 90.0 1.25 1.40
AMGN 160115P00095000 P 01/15/16 95.0 1.41 1.71
AMGN 160115P00097500 P 01/15/16 97.5 1.59 1.89
AMGN 160115P00100000 P 01/15/16 100.0 1.78 2.09
AMGN 160115P00105000 P 01/15/16 105.0 2.25 2.57
AMGN 160115P00110000 P 01/15/16 110.0 2.80 3.15
AMGN 160115P00115000 P 01/15/16 115.0 3.45 3.85
AMGN 160115P00120000 P 01/15/16 120.0 4.25 4.40
AMGN 160115P00125000 P 01/15/16 125.0 5.20 5.60
AMGN 160115P00130000 P 01/15/16 130.0 6.35 6.70
AMGN 160115P00135000 P 01/15/16 135.0 7.65 7.85
AMGN 160115P00140000 P 01/15/16 140.0 9.15 9.35
AMGN 160115P00145000 P 01/15/16 145.0 10.80 11.20
AMGN 160115P00150000 P 01/15/16 150.0 12.70 13.10
AMGN 160115P00155000 P 01/15/16 155.0 14.85 15.20
AMGN 160115P00160000 P 01/15/16 160.0 17.20 17.60
AMGN 160115P00165000 P 01/15/16 165.0 19.80 20.25
AMGN 160115P00170000 P 01/15/16 170.0 22.65 23.10
AMGN 160115P00175000 P 01/15/16 175.0 25.75 26.20
AMGN 160115P00180000 P 01/15/16 180.0 29.00 29.50
AMGN 160115P00185000 P 01/15/16 185.0 32.50 33.00
AMGN 160115P00190000 P 01/15/16 190.0 36.15 36.65
AMGN 160115P00195000 P 01/15/16 195.0 39.95 40.45
AMGN 160115P00200000 P 01/15/16 200.0 43.95 44.45
AMGN 160115P00210000 P 01/15/16 210.0 50.85 54.05
AMGN 160115P00220000 P 01/15/16 220.0 59.75 62.95
AMGN 160115P00230000 P 01/15/16 230.0 68.85 72.50
AMGN 170120C00065000 C 01/20/17 65.0 96.45 100.95
AMGN 170120C00070000 C 01/20/17 70.0 91.45 95.90
AMGN 170120C00075000 C 01/20/17 75.0 86.45 90.90
AMGN 170120C00080000 C 01/20/17 80.0 81.45 85.90
AMGN 170120C00085000 C 01/20/17 85.0 76.45 80.90
AMGN 170120C00090000 C 01/20/17 90.0 71.50 76.00
AMGN 170120C00095000 C 01/20/17 95.0 67.10 70.85
AMGN 170120C00100000 C 01/20/17 100.0 62.55 66.55
AMGN 170120C00105000 C 01/20/17 105.0 58.50 62.35
AMGN 170120C00110000 C 01/20/17 110.0 54.25 58.05
AMGN 170120C00115000 C 01/20/17 115.0 50.25 54.30
AMGN 170120C00120000 C 01/20/17 120.0 46.50 50.50
AMGN 170120C00125000 C 01/20/17 125.0 42.75 46.65
AMGN 170120C00130000 C 01/20/17 130.0 39.30 43.25
AMGN 170120C00135000 C 01/20/17 135.0 36.05 40.20
AMGN 170120C00140000 C 01/20/17 140.0 33.00 36.00
AMGN 170120C00145000 C 01/20/17 145.0 30.40 34.00
AMGN 170120C00150000 C 01/20/17 150.0 27.35 31.50
AMGN 170120C00155000 C 01/20/17 155.0 24.55 28.95
AMGN 170120C00160000 C 01/20/17 160.0 22.35 26.60
AMGN 170120C00165000 C 01/20/17 165.0 20.20 24.35
AMGN 170120C00170000 C 01/20/17 170.0 18.65 21.90
AMGN 170120C00175000 C 01/20/17 175.0 16.15 19.95
AMGN 170120C00180000 C 01/20/17 180.0 14.25 18.70
AMGN 170120C00185000 C 01/20/17 185.0 12.60 17.10
AMGN 170120C00190000 C 01/20/17 190.0 11.15 15.65
AMGN 170120C00195000 C 01/20/17 195.0 9.65 14.30
AMGN 170120C00200000 C 01/20/17 200.0 8.50 13.00
AMGN 170120C00210000 C 01/20/17 210.0 6.30 10.90
AMGN 170120C00220000 C 01/20/17 220.0 4.60 9.20
AMGN 170120C00230000 C 01/20/17 230.0 3.15 7.85
AMGN 170120P00065000 P 01/20/17 65.0 0.07 2.13
AMGN 170120P00070000 P 01/20/17 70.0 0.16 2.37
AMGN 170120P00075000 P 01/20/17 75.0 0.44 2.61
AMGN 170120P00080000 P 01/20/17 80.0 0.66 2.82
AMGN 170120P00085000 P 01/20/17 85.0 1.07 4.15
AMGN 170120P00090000 P 01/20/17 90.0 1.52 4.80
AMGN 170120P00095000 P 01/20/17 95.0 2.05 5.60
AMGN 170120P00100000 P 01/20/17 100.0 2.70 6.50
AMGN 170120P00105000 P 01/20/17 105.0 3.45 7.00
AMGN 170120P00110000 P 01/20/17 110.0 4.60 8.65
AMGN 170120P00115000 P 01/20/17 115.0 5.35 9.90
AMGN 170120P00120000 P 01/20/17 120.0 7.00 8.80
AMGN 170120P00125000 P 01/20/17 125.0 8.15 12.45
AMGN 170120P00130000 P 01/20/17 130.0 9.95 13.15
AMGN 170120P00135000 P 01/20/17 135.0 11.35 15.80
AMGN 170120P00140000 P 01/20/17 140.0 13.45 17.50
AMGN 170120P00145000 P 01/20/17 145.0 15.20 19.50
AMGN 170120P00150000 P 01/20/17 150.0 17.40 21.90
AMGN 170120P00155000 P 01/20/17 155.0 19.80 24.30
AMGN 170120P00160000 P 01/20/17 160.0 22.30 26.75
AMGN 170120P00165000 P 01/20/17 165.0 25.90 29.15
AMGN 170120P00170000 P 01/20/17 170.0 28.30 32.40
AMGN 170120P00175000 P 01/20/17 175.0 31.10 35.00
AMGN 170120P00180000 P 01/20/17 180.0 34.15 38.50
AMGN 170120P00185000 P 01/20/17 185.0 37.45 41.80
AMGN 170120P00190000 P 01/20/17 190.0 40.95 45.00
AMGN 170120P00195000 P 01/20/17 195.0 44.55 48.80
AMGN 170120P00200000 P 01/20/17 200.0 48.25 52.45
AMGN 170120P00210000 P 01/20/17 210.0 55.80 60.00
AMGN 170120P00220000 P 01/20/17 220.0 64.20 68.30
AMGN 170120P00230000 P 01/20/17 230.0 72.90 76.70

OPRA data is delayed 15 minutes.