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 (2016-09-09)Premium Content

Amgen Inc (AMGN)
As of Sep 29 2016 4:55PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 160930C00144000 C 09/30/16 144.0 20.25 23.70
AMGN 160930C00145000 C 09/30/16 145.0 18.20 22.80
AMGN 160930C00146000 C 09/30/16 146.0 17.40 21.80
AMGN 160930C00147000 C 09/30/16 147.0 16.35 20.80
AMGN 160930C00148000 C 09/30/16 148.0 15.30 19.85
AMGN 160930C00149000 C 09/30/16 149.0 14.40 18.80
AMGN 160930C00150000 C 09/30/16 150.0 13.50 17.50
AMGN 160930C00152500 C 09/30/16 152.5 10.85 15.40
AMGN 160930C00155000 C 09/30/16 155.0 8.80 12.90
AMGN 160930C00157500 C 09/30/16 157.5 7.00 10.20
AMGN 160930C00160000 C 09/30/16 160.0 5.15 5.90
AMGN 160930C00162500 C 09/30/16 162.5 2.96 3.35
AMGN 160930C00165000 C 09/30/16 165.0 1.12 1.30
AMGN 160930C00167500 C 09/30/16 167.5 0.20 0.26
AMGN 160930C00170000 C 09/30/16 170.0 0.01 0.04
AMGN 160930C00172500 C 09/30/16 172.5 0.01 0.02
AMGN 160930C00175000 C 09/30/16 175.0 0.00 0.01
AMGN 160930C00177500 C 09/30/16 177.5 0.00 0.08
AMGN 160930C00180000 C 09/30/16 180.0 0.01 0.19
AMGN 160930C00182500 C 09/30/16 182.5 0.00 0.15
AMGN 160930C00185000 C 09/30/16 185.0 0.00 0.13
AMGN 160930C00187500 C 09/30/16 187.5 0.00 0.50
AMGN 160930C00190000 C 09/30/16 190.0 0.00 0.22
AMGN 160930C00192500 C 09/30/16 192.5 0.00 0.50
AMGN 160930C00195000 C 09/30/16 195.0 0.00 0.37
AMGN 160930C00197500 C 09/30/16 197.5 0.00 0.50
AMGN 160930C00200000 C 09/30/16 200.0 0.00 0.50
AMGN 160930C00202500 C 09/30/16 202.5 0.00 0.50
AMGN 160930C00205000 C 09/30/16 205.0 0.00 0.50
AMGN 160930C00207500 C 09/30/16 207.5 0.00 0.50
AMGN 160930P00144000 P 09/30/16 144.0 0.00 0.01
AMGN 160930P00145000 P 09/30/16 145.0 0.00 0.01
AMGN 160930P00146000 P 09/30/16 146.0 0.00 0.49
AMGN 160930P00147000 P 09/30/16 147.0 0.00 0.48
AMGN 160930P00148000 P 09/30/16 148.0 0.00 0.50
AMGN 160930P00149000 P 09/30/16 149.0 0.00 0.50
AMGN 160930P00150000 P 09/30/16 150.0 0.00 0.13
AMGN 160930P00152500 P 09/30/16 152.5 0.00 0.46
AMGN 160930P00155000 P 09/30/16 155.0 0.00 0.12
AMGN 160930P00157500 P 09/30/16 157.5 0.01 0.06
AMGN 160930P00160000 P 09/30/16 160.0 0.04 0.10
AMGN 160930P00162500 P 09/30/16 162.5 0.16 0.23
AMGN 160930P00165000 P 09/30/16 165.0 0.77 0.83
AMGN 160930P00167500 P 09/30/16 167.5 2.09 2.48
AMGN 160930P00170000 P 09/30/16 170.0 4.35 4.90
AMGN 160930P00172500 P 09/30/16 172.5 6.85 7.40
AMGN 160930P00175000 P 09/30/16 175.0 9.35 9.95
AMGN 160930P00177500 P 09/30/16 177.5 11.60 12.65
AMGN 160930P00180000 P 09/30/16 180.0 12.30 15.00
AMGN 160930P00182500 P 09/30/16 182.5 14.70 19.00
AMGN 160930P00185000 P 09/30/16 185.0 17.10 21.60
AMGN 160930P00187500 P 09/30/16 187.5 19.70 24.10
AMGN 160930P00190000 P 09/30/16 190.0 22.10 26.60
AMGN 160930P00192500 P 09/30/16 192.5 24.60 29.15
AMGN 160930P00195000 P 09/30/16 195.0 27.10 31.80
AMGN 160930P00197500 P 09/30/16 197.5 29.70 34.15
AMGN 160930P00200000 P 09/30/16 200.0 32.10 36.65
AMGN 160930P00202500 P 09/30/16 202.5 34.70 39.10
AMGN 160930P00205000 P 09/30/16 205.0 37.10 41.60
AMGN 160930P00207500 P 09/30/16 207.5 39.60 44.15
AMGN 161007C00144000 C 10/07/16 144.0 20.90 23.70
AMGN 161007C00145000 C 10/07/16 145.0 18.90 22.80
AMGN 161007C00146000 C 10/07/16 146.0 17.50 21.60
AMGN 161007C00147000 C 10/07/16 147.0 16.60 20.60
AMGN 161007C00148000 C 10/07/16 148.0 15.65 19.90
AMGN 161007C00149000 C 10/07/16 149.0 14.75 18.85
AMGN 161007C00150000 C 10/07/16 150.0 13.85 18.00
AMGN 161007C00152500 C 10/07/16 152.5 11.25 15.20
AMGN 161007C00155000 C 10/07/16 155.0 10.15 12.95
AMGN 161007C00157500 C 10/07/16 157.5 8.00 10.40
AMGN 161007C00160000 C 10/07/16 160.0 5.95 6.30
AMGN 161007C00162500 C 10/07/16 162.5 3.95 4.20
AMGN 161007C00165000 C 10/07/16 165.0 2.35 2.48
AMGN 161007C00167500 C 10/07/16 167.5 1.17 1.24
AMGN 161007C00170000 C 10/07/16 170.0 0.48 0.52
AMGN 161007C00172500 C 10/07/16 172.5 0.16 0.19
AMGN 161007C00175000 C 10/07/16 175.0 0.07 0.11
AMGN 161007C00177500 C 10/07/16 177.5 0.02 0.10
AMGN 161007C00180000 C 10/07/16 180.0 0.00 0.19
AMGN 161007C00182500 C 10/07/16 182.5 0.00 0.40
AMGN 161007C00185000 C 10/07/16 185.0 0.00 0.13
AMGN 161007C00187500 C 10/07/16 187.5 0.00 0.50
AMGN 161007C00190000 C 10/07/16 190.0 0.00 0.37
AMGN 161007C00192500 C 10/07/16 192.5 0.00 0.50
AMGN 161007C00195000 C 10/07/16 195.0 0.00 0.37
AMGN 161007C00197500 C 10/07/16 197.5 0.00 0.50
AMGN 161007C00200000 C 10/07/16 200.0 0.00 0.50
AMGN 161007C00202500 C 10/07/16 202.5 0.00 0.50
AMGN 161007C00205000 C 10/07/16 205.0 0.00 0.50
AMGN 161007C00207500 C 10/07/16 207.5 0.00 0.50
AMGN 161007P00144000 P 10/07/16 144.0 0.00 0.13
AMGN 161007P00145000 P 10/07/16 145.0 0.00 0.10
AMGN 161007P00146000 P 10/07/16 146.0 0.03 0.09
AMGN 161007P00147000 P 10/07/16 147.0 0.04 0.11
AMGN 161007P00148000 P 10/07/16 148.0 0.04 0.11
AMGN 161007P00149000 P 10/07/16 149.0 0.04 0.12
AMGN 161007P00150000 P 10/07/16 150.0 0.06 0.13
AMGN 161007P00152500 P 10/07/16 152.5 0.11 0.16
AMGN 161007P00155000 P 10/07/16 155.0 0.19 0.24
AMGN 161007P00157500 P 10/07/16 157.5 0.32 0.38
AMGN 161007P00160000 P 10/07/16 160.0 0.58 0.65
AMGN 161007P00162500 P 10/07/16 162.5 1.05 1.14
AMGN 161007P00165000 P 10/07/16 165.0 1.88 1.99
AMGN 161007P00167500 P 10/07/16 167.5 3.10 3.35
AMGN 161007P00170000 P 10/07/16 170.0 4.85 5.20
AMGN 161007P00172500 P 10/07/16 172.5 7.05 7.40
AMGN 161007P00175000 P 10/07/16 175.0 9.20 9.95
AMGN 161007P00177500 P 10/07/16 177.5 10.00 13.75
AMGN 161007P00180000 P 10/07/16 180.0 12.10 16.70
AMGN 161007P00182500 P 10/07/16 182.5 14.70 19.25
AMGN 161007P00185000 P 10/07/16 185.0 17.10 21.70
AMGN 161007P00187500 P 10/07/16 187.5 19.60 24.20
AMGN 161007P00190000 P 10/07/16 190.0 22.10 26.70
AMGN 161007P00192500 P 10/07/16 192.5 24.60 29.15
AMGN 161007P00195000 P 10/07/16 195.0 27.10 31.60
AMGN 161007P00197500 P 10/07/16 197.5 29.60 34.15
AMGN 161007P00200000 P 10/07/16 200.0 32.10 36.65
AMGN 161007P00202500 P 10/07/16 202.5 34.60 39.15
AMGN 161007P00205000 P 10/07/16 205.0 37.10 41.60
AMGN 161007P00207500 P 10/07/16 207.5 39.70 44.25
AMGN 161014C00144000 C 10/14/16 144.0 19.60 23.85
AMGN 161014C00145000 C 10/14/16 145.0 18.35 22.70
AMGN 161014C00146000 C 10/14/16 146.0 17.65 21.70
AMGN 161014C00147000 C 10/14/16 147.0 17.00 21.00
AMGN 161014C00148000 C 10/14/16 148.0 16.15 20.15
AMGN 161014C00149000 C 10/14/16 149.0 14.70 19.00
AMGN 161014C00150000 C 10/14/16 150.0 13.75 18.00
AMGN 161014C00152500 C 10/14/16 152.5 12.20 15.60
AMGN 161014C00155000 C 10/14/16 155.0 10.50 13.10
AMGN 161014C00157500 C 10/14/16 157.5 8.20 10.80
AMGN 161014C00160000 C 10/14/16 160.0 6.50 6.80
AMGN 161014C00162500 C 10/14/16 162.5 4.60 4.85
AMGN 161014C00165000 C 10/14/16 165.0 3.05 3.20
AMGN 161014C00167500 C 10/14/16 167.5 1.80 1.91
AMGN 161014C00170000 C 10/14/16 170.0 0.95 1.02
AMGN 161014C00172500 C 10/14/16 172.5 0.45 0.50
AMGN 161014C00175000 C 10/14/16 175.0 0.20 0.25
AMGN 161014C00177500 C 10/14/16 177.5 0.08 0.16
AMGN 161014C00180000 C 10/14/16 180.0 0.06 0.12
AMGN 161014C00182500 C 10/14/16 182.5 0.00 0.12
AMGN 161014C00185000 C 10/14/16 185.0 0.00 0.07
AMGN 161014C00187500 C 10/14/16 187.5 0.00 0.50
AMGN 161014C00190000 C 10/14/16 190.0 0.00 0.37
AMGN 161014C00192500 C 10/14/16 192.5 0.00 0.50
AMGN 161014C00195000 C 10/14/16 195.0 0.00 0.37
AMGN 161014C00197500 C 10/14/16 197.5 0.00 0.50
AMGN 161014C00200000 C 10/14/16 200.0 0.00 0.50
AMGN 161014C00202500 C 10/14/16 202.5 0.00 0.50
AMGN 161014C00205000 C 10/14/16 205.0 0.00 0.50
AMGN 161014C00207500 C 10/14/16 207.5 0.00 0.50
AMGN 161014P00144000 P 10/14/16 144.0 0.00 0.15
AMGN 161014P00145000 P 10/14/16 145.0 0.00 0.15
AMGN 161014P00146000 P 10/14/16 146.0 0.00 0.18
AMGN 161014P00147000 P 10/14/16 147.0 0.00 0.30
AMGN 161014P00148000 P 10/14/16 148.0 0.00 0.47
AMGN 161014P00149000 P 10/14/16 149.0 0.00 0.26
AMGN 161014P00150000 P 10/14/16 150.0 0.19 0.27
AMGN 161014P00152500 P 10/14/16 152.5 0.28 0.36
AMGN 161014P00155000 P 10/14/16 155.0 0.46 0.53
AMGN 161014P00157500 P 10/14/16 157.5 0.70 0.79
AMGN 161014P00160000 P 10/14/16 160.0 1.08 1.18
AMGN 161014P00162500 P 10/14/16 162.5 1.67 1.77
AMGN 161014P00165000 P 10/14/16 165.0 2.54 2.69
AMGN 161014P00167500 P 10/14/16 167.5 3.75 4.00
AMGN 161014P00170000 P 10/14/16 170.0 5.35 5.65
AMGN 161014P00172500 P 10/14/16 172.5 7.25 7.65
AMGN 161014P00175000 P 10/14/16 175.0 9.45 10.00
AMGN 161014P00177500 P 10/14/16 177.5 9.90 13.70
AMGN 161014P00180000 P 10/14/16 180.0 12.20 16.55
AMGN 161014P00182500 P 10/14/16 182.5 15.00 18.95
AMGN 161014P00185000 P 10/14/16 185.0 17.10 21.65
AMGN 161014P00187500 P 10/14/16 187.5 19.60 24.15
AMGN 161014P00190000 P 10/14/16 190.0 22.10 26.65
AMGN 161014P00192500 P 10/14/16 192.5 24.60 29.15
AMGN 161014P00195000 P 10/14/16 195.0 27.10 31.60
AMGN 161014P00197500 P 10/14/16 197.5 29.70 34.10
AMGN 161014P00200000 P 10/14/16 200.0 32.10 36.55
AMGN 161014P00202500 P 10/14/16 202.5 34.60 39.20
AMGN 161014P00205000 P 10/14/16 205.0 37.10 41.65
AMGN 161014P00207500 P 10/14/16 207.5 39.70 44.00
AMGN 161021C00080000 C 10/21/16 80.0 83.35 87.85
AMGN 161021C00085000 C 10/21/16 85.0 78.75 82.90
AMGN 161021C00090000 C 10/21/16 90.0 73.70 77.90
AMGN 161021C00095000 C 10/21/16 95.0 68.75 72.90
AMGN 161021C00100000 C 10/21/16 100.0 63.85 67.45
AMGN 161021C00105000 C 10/21/16 105.0 58.40 62.90
AMGN 161021C00110000 C 10/21/16 110.0 53.45 57.90
AMGN 161021C00115000 C 10/21/16 115.0 48.40 52.90
AMGN 161021C00120000 C 10/21/16 120.0 43.45 47.95
AMGN 161021C00125000 C 10/21/16 125.0 38.50 42.95
AMGN 161021C00130000 C 10/21/16 130.0 33.30 38.00
AMGN 161021C00135000 C 10/21/16 135.0 28.60 32.65
AMGN 161021C00140000 C 10/21/16 140.0 23.85 27.70
AMGN 161021C00144000 C 10/21/16 144.0 20.15 23.95
AMGN 161021C00145000 C 10/21/16 145.0 18.75 23.00
AMGN 161021C00146000 C 10/21/16 146.0 18.20 21.85
AMGN 161021C00147000 C 10/21/16 147.0 17.70 21.05
AMGN 161021C00148000 C 10/21/16 148.0 17.30 20.15
AMGN 161021C00149000 C 10/21/16 149.0 16.05 19.20
AMGN 161021C00150000 C 10/21/16 150.0 15.20 17.90
AMGN 161021C00152500 C 10/21/16 152.5 13.25 15.85
AMGN 161021C00155000 C 10/21/16 155.0 11.10 11.55
AMGN 161021C00157500 C 10/21/16 157.5 9.00 9.30
AMGN 161021C00160000 C 10/21/16 160.0 7.00 7.30
AMGN 161021C00162500 C 10/21/16 162.5 5.25 5.45
AMGN 161021C00165000 C 10/21/16 165.0 3.70 3.90
AMGN 161021C00167500 C 10/21/16 167.5 2.48 2.57
AMGN 161021C00170000 C 10/21/16 170.0 1.54 1.60
AMGN 161021C00172500 C 10/21/16 172.5 0.88 0.93
AMGN 161021C00175000 C 10/21/16 175.0 0.47 0.52
AMGN 161021C00177500 C 10/21/16 177.5 0.24 0.27
AMGN 161021C00180000 C 10/21/16 180.0 0.12 0.14
AMGN 161021C00182500 C 10/21/16 182.5 0.06 0.11
AMGN 161021C00185000 C 10/21/16 185.0 0.03 0.07
AMGN 161021C00187500 C 10/21/16 187.5 0.00 0.12
AMGN 161021C00190000 C 10/21/16 190.0 0.02 0.12
AMGN 161021C00192500 C 10/21/16 192.5 0.00 0.12
AMGN 161021C00195000 C 10/21/16 195.0 0.00 0.08
AMGN 161021C00197500 C 10/21/16 197.5 0.00 0.11
AMGN 161021C00200000 C 10/21/16 200.0 0.00 0.11
AMGN 161021C00202500 C 10/21/16 202.5 0.00 0.10
AMGN 161021C00205000 C 10/21/16 205.0 0.00 0.10
AMGN 161021C00207500 C 10/21/16 207.5 0.00 0.09
AMGN 161021C00210000 C 10/21/16 210.0 0.00 0.08
AMGN 161021C00220000 C 10/21/16 220.0 0.00 0.08
AMGN 161021P00080000 P 10/21/16 80.0 0.00 0.08
AMGN 161021P00085000 P 10/21/16 85.0 0.00 0.04
AMGN 161021P00090000 P 10/21/16 90.0 0.00 0.08
AMGN 161021P00095000 P 10/21/16 95.0 0.00 0.02
AMGN 161021P00100000 P 10/21/16 100.0 0.00 0.01
AMGN 161021P00105000 P 10/21/16 105.0 0.00 0.01
AMGN 161021P00110000 P 10/21/16 110.0 0.00 0.01
AMGN 161021P00115000 P 10/21/16 115.0 0.00 0.03
AMGN 161021P00120000 P 10/21/16 120.0 0.00 0.03
AMGN 161021P00125000 P 10/21/16 125.0 0.01 0.03
AMGN 161021P00130000 P 10/21/16 130.0 0.00 0.03
AMGN 161021P00135000 P 10/21/16 135.0 0.05 0.06
AMGN 161021P00140000 P 10/21/16 140.0 0.11 0.15
AMGN 161021P00144000 P 10/21/16 144.0 0.17 0.21
AMGN 161021P00145000 P 10/21/16 145.0 0.19 0.24
AMGN 161021P00146000 P 10/21/16 146.0 0.22 0.27
AMGN 161021P00147000 P 10/21/16 147.0 0.25 0.30
AMGN 161021P00148000 P 10/21/16 148.0 0.28 0.33
AMGN 161021P00149000 P 10/21/16 149.0 0.32 0.38
AMGN 161021P00150000 P 10/21/16 150.0 0.37 0.43
AMGN 161021P00152500 P 10/21/16 152.5 0.54 0.60
AMGN 161021P00155000 P 10/21/16 155.0 0.78 0.85
AMGN 161021P00157500 P 10/21/16 157.5 1.12 1.19
AMGN 161021P00160000 P 10/21/16 160.0 1.60 1.68
AMGN 161021P00162500 P 10/21/16 162.5 2.26 2.37
AMGN 161021P00165000 P 10/21/16 165.0 3.20 3.35
AMGN 161021P00167500 P 10/21/16 167.5 4.45 4.60
AMGN 161021P00170000 P 10/21/16 170.0 5.90 6.20
AMGN 161021P00172500 P 10/21/16 172.5 7.70 8.05
AMGN 161021P00175000 P 10/21/16 175.0 9.65 10.15
AMGN 161021P00177500 P 10/21/16 177.5 11.85 12.60
AMGN 161021P00180000 P 10/21/16 180.0 12.45 15.55
AMGN 161021P00182500 P 10/21/16 182.5 14.70 19.05
AMGN 161021P00185000 P 10/21/16 185.0 17.50 21.55
AMGN 161021P00187500 P 10/21/16 187.5 19.70 24.00
AMGN 161021P00190000 P 10/21/16 190.0 22.15 26.75
AMGN 161021P00192500 P 10/21/16 192.5 24.70 29.10
AMGN 161021P00195000 P 10/21/16 195.0 27.15 31.70
AMGN 161021P00197500 P 10/21/16 197.5 29.70 34.10
AMGN 161021P00200000 P 10/21/16 200.0 32.15 36.75
AMGN 161021P00202500 P 10/21/16 202.5 34.70 39.10
AMGN 161021P00205000 P 10/21/16 205.0 37.15 41.50
AMGN 161021P00207500 P 10/21/16 207.5 39.70 44.15
AMGN 161021P00210000 P 10/21/16 210.0 42.15 46.55
AMGN 161021P00220000 P 10/21/16 220.0 52.15 56.60
AMGN 161028C00130000 C 10/28/16 130.0 33.70 37.70
AMGN 161028C00135000 C 10/28/16 135.0 29.40 33.10
AMGN 161028C00140000 C 10/28/16 140.0 24.05 28.10
AMGN 161028C00144000 C 10/28/16 144.0 21.00 24.40
AMGN 161028C00145000 C 10/28/16 145.0 20.05 23.40
AMGN 161028C00146000 C 10/28/16 146.0 19.25 22.20
AMGN 161028C00147000 C 10/28/16 147.0 18.35 21.60
AMGN 161028C00148000 C 10/28/16 148.0 16.85 20.60
AMGN 161028C00149000 C 10/28/16 149.0 17.00 19.55
AMGN 161028C00150000 C 10/28/16 150.0 16.05 18.65
AMGN 161028C00152500 C 10/28/16 152.5 13.85 16.25
AMGN 161028C00155000 C 10/28/16 155.0 11.45 14.15
AMGN 161028C00157500 C 10/28/16 157.5 9.70 12.30
AMGN 161028C00160000 C 10/28/16 160.0 8.00 8.25
AMGN 161028C00162500 C 10/28/16 162.5 6.30 6.60
AMGN 161028C00165000 C 10/28/16 165.0 4.85 5.05
AMGN 161028C00167500 C 10/28/16 167.5 3.50 3.75
AMGN 161028C00170000 C 10/28/16 170.0 2.55 2.69
AMGN 161028C00172500 C 10/28/16 172.5 1.76 1.85
AMGN 161028C00175000 C 10/28/16 175.0 1.12 1.23
AMGN 161028C00177500 C 10/28/16 177.5 0.72 0.78
AMGN 161028C00180000 C 10/28/16 180.0 0.43 0.49
AMGN 161028C00182500 C 10/28/16 182.5 0.25 0.30
AMGN 161028C00185000 C 10/28/16 185.0 0.15 0.23
AMGN 161028C00187500 C 10/28/16 187.5 0.02 0.35
AMGN 161028C00190000 C 10/28/16 190.0 0.00 0.35
AMGN 161028C00192500 C 10/28/16 192.5 0.00 0.47
AMGN 161028C00195000 C 10/28/16 195.0 0.00 0.37
AMGN 161028C00197500 C 10/28/16 197.5 0.00 0.50
AMGN 161028C00200000 C 10/28/16 200.0 0.00 0.50
AMGN 161028C00202500 C 10/28/16 202.5 0.00 0.50
AMGN 161028C00205000 C 10/28/16 205.0 0.00 0.50
AMGN 161028C00207500 C 10/28/16 207.5 0.00 0.50
AMGN 161028P00130000 P 10/28/16 130.0 0.00 0.37
AMGN 161028P00135000 P 10/28/16 135.0 0.00 0.49
AMGN 161028P00140000 P 10/28/16 140.0 0.00 0.46
AMGN 161028P00144000 P 10/28/16 144.0 0.00 0.97
AMGN 161028P00145000 P 10/28/16 145.0 0.32 0.54
AMGN 161028P00146000 P 10/28/16 146.0 0.49 0.59
AMGN 161028P00147000 P 10/28/16 147.0 0.55 0.66
AMGN 161028P00148000 P 10/28/16 148.0 0.62 0.74
AMGN 161028P00149000 P 10/28/16 149.0 0.70 0.82
AMGN 161028P00150000 P 10/28/16 150.0 0.79 0.92
AMGN 161028P00152500 P 10/28/16 152.5 1.01 1.22
AMGN 161028P00155000 P 10/28/16 155.0 1.42 1.55
AMGN 161028P00157500 P 10/28/16 157.5 1.91 2.01
AMGN 161028P00160000 P 10/28/16 160.0 2.53 2.65
AMGN 161028P00162500 P 10/28/16 162.5 3.30 3.50
AMGN 161028P00165000 P 10/28/16 165.0 4.30 4.50
AMGN 161028P00167500 P 10/28/16 167.5 5.50 5.75
AMGN 161028P00170000 P 10/28/16 170.0 6.95 7.20
AMGN 161028P00172500 P 10/28/16 172.5 8.60 8.90
AMGN 161028P00175000 P 10/28/16 175.0 8.95 11.10
AMGN 161028P00177500 P 10/28/16 177.5 10.55 13.00
AMGN 161028P00180000 P 10/28/16 180.0 12.70 15.80
AMGN 161028P00182500 P 10/28/16 182.5 15.15 18.20
AMGN 161028P00185000 P 10/28/16 185.0 17.30 21.65
AMGN 161028P00187500 P 10/28/16 187.5 19.70 23.95
AMGN 161028P00190000 P 10/28/16 190.0 22.50 26.45
AMGN 161028P00192500 P 10/28/16 192.5 24.60 29.15
AMGN 161028P00195000 P 10/28/16 195.0 27.10 31.65
AMGN 161028P00197500 P 10/28/16 197.5 29.70 34.10
AMGN 161028P00200000 P 10/28/16 200.0 32.10 36.65
AMGN 161028P00202500 P 10/28/16 202.5 34.70 39.10
AMGN 161028P00205000 P 10/28/16 205.0 37.10 41.65
AMGN 161028P00207500 P 10/28/16 207.5 39.60 44.15
AMGN 161104C00144000 C 11/04/16 144.0 20.85 24.35
AMGN 161104C00145000 C 11/04/16 145.0 20.50 23.50
AMGN 161104C00146000 C 11/04/16 146.0 19.30 22.40
AMGN 161104C00147000 C 11/04/16 147.0 18.75 21.60
AMGN 161104C00148000 C 11/04/16 148.0 18.15 20.70
AMGN 161104C00149000 C 11/04/16 149.0 17.30 19.65
AMGN 161104C00150000 C 11/04/16 150.0 16.20 18.85
AMGN 161104C00152500 C 11/04/16 152.5 13.90 16.60
AMGN 161104C00155000 C 11/04/16 155.0 11.70 14.50
AMGN 161104C00157500 C 11/04/16 157.5 9.65 12.55
AMGN 161104C00160000 C 11/04/16 160.0 8.45 8.70
AMGN 161104C00162500 C 11/04/16 162.5 6.75 7.00
AMGN 161104C00165000 C 11/04/16 165.0 5.25 5.45
AMGN 161104C00167500 C 11/04/16 167.5 4.00 4.15
AMGN 161104C00170000 C 11/04/16 170.0 2.94 3.10
AMGN 161104C00172500 C 11/04/16 172.5 2.05 2.17
AMGN 161104C00175000 C 11/04/16 175.0 1.40 1.49
AMGN 161104C00177500 C 11/04/16 177.5 0.92 0.98
AMGN 161104C00180000 C 11/04/16 180.0 0.57 0.65
AMGN 161104C00182500 C 11/04/16 182.5 0.36 0.42
AMGN 161104C00185000 C 11/04/16 185.0 0.21 0.29
AMGN 161104C00187500 C 11/04/16 187.5 0.11 0.31
AMGN 161104C00190000 C 11/04/16 190.0 0.03 0.24
AMGN 161104C00192500 C 11/04/16 192.5 0.00 0.47
AMGN 161104C00195000 C 11/04/16 195.0 0.00 0.15
AMGN 161104C00197500 C 11/04/16 197.5 0.00 0.50
AMGN 161104C00200000 C 11/04/16 200.0 0.00 0.50
AMGN 161104C00202500 C 11/04/16 202.5 0.00 0.50
AMGN 161104C00205000 C 11/04/16 205.0 0.00 0.50
AMGN 161104C00207500 C 11/04/16 207.5 0.00 0.50
AMGN 161104C00210000 C 11/04/16 210.0 0.00 0.50
AMGN 161104P00144000 P 11/04/16 144.0 0.53 0.63
AMGN 161104P00145000 P 11/04/16 145.0 0.60 0.69
AMGN 161104P00146000 P 11/04/16 146.0 0.67 0.77
AMGN 161104P00147000 P 11/04/16 147.0 0.74 0.85
AMGN 161104P00148000 P 11/04/16 148.0 0.82 0.94
AMGN 161104P00149000 P 11/04/16 149.0 0.92 1.04
AMGN 161104P00150000 P 11/04/16 150.0 1.00 1.13
AMGN 161104P00152500 P 11/04/16 152.5 1.31 1.47
AMGN 161104P00155000 P 11/04/16 155.0 1.73 1.88
AMGN 161104P00157500 P 11/04/16 157.5 2.25 2.40
AMGN 161104P00160000 P 11/04/16 160.0 2.88 3.05
AMGN 161104P00162500 P 11/04/16 162.5 3.70 3.90
AMGN 161104P00165000 P 11/04/16 165.0 4.70 4.90
AMGN 161104P00167500 P 11/04/16 167.5 5.90 6.15
AMGN 161104P00170000 P 11/04/16 170.0 7.30 7.55
AMGN 161104P00172500 P 11/04/16 172.5 8.90 9.25
AMGN 161104P00175000 P 11/04/16 175.0 9.10 11.80
AMGN 161104P00177500 P 11/04/16 177.5 10.70 14.05
AMGN 161104P00180000 P 11/04/16 180.0 13.00 16.10
AMGN 161104P00182500 P 11/04/16 182.5 15.30 18.50
AMGN 161104P00185000 P 11/04/16 185.0 17.35 21.55
AMGN 161104P00187500 P 11/04/16 187.5 19.85 23.80
AMGN 161104P00190000 P 11/04/16 190.0 22.20 26.55
AMGN 161104P00192500 P 11/04/16 192.5 24.70 29.15
AMGN 161104P00195000 P 11/04/16 195.0 27.15 31.60
AMGN 161104P00197500 P 11/04/16 197.5 29.70 34.25
AMGN 161104P00200000 P 11/04/16 200.0 32.15 36.60
AMGN 161104P00202500 P 11/04/16 202.5 34.70 39.15
AMGN 161104P00205000 P 11/04/16 205.0 37.10 41.60
AMGN 161104P00207500 P 11/04/16 207.5 39.70 44.10
AMGN 161104P00210000 P 11/04/16 210.0 42.10 46.65
AMGN 161111C00143000 C 11/11/16 143.0 20.95 25.20
AMGN 161111C00144000 C 11/11/16 144.0 20.00 24.20
AMGN 161111C00145000 C 11/11/16 145.0 19.10 23.30
AMGN 161111C00146000 C 11/11/16 146.0 19.15 22.35
AMGN 161111C00147000 C 11/11/16 147.0 18.75 21.30
AMGN 161111C00148000 C 11/11/16 148.0 17.65 20.75
AMGN 161111C00149000 C 11/11/16 149.0 16.65 19.65
AMGN 161111C00150000 C 11/11/16 150.0 15.60 18.80
AMGN 161111C00152500 C 11/11/16 152.5 12.90 16.85
AMGN 161111C00155000 C 11/11/16 155.0 10.80 14.65
AMGN 161111C00157500 C 11/11/16 157.5 9.90 13.05
AMGN 161111C00160000 C 11/11/16 160.0 7.80 10.10
AMGN 161111C00162500 C 11/11/16 162.5 6.40 9.45
AMGN 161111C00165000 C 11/11/16 165.0 4.50 7.65
AMGN 161111C00167500 C 11/11/16 167.5 3.50 6.40
AMGN 161111C00170000 C 11/11/16 170.0 2.65 3.85
AMGN 161111C00172500 C 11/11/16 172.5 2.08 3.05
AMGN 161111C00175000 C 11/11/16 175.0 1.14 2.21
AMGN 161111C00177500 C 11/11/16 177.5 0.75 3.05
AMGN 161111C00180000 C 11/11/16 180.0 0.29 1.51
AMGN 161111C00182500 C 11/11/16 182.5 0.07 2.39
AMGN 161111C00185000 C 11/11/16 185.0 0.03 0.46
AMGN 161111C00187500 C 11/11/16 187.5 0.00 2.23
AMGN 161111C00190000 C 11/11/16 190.0 0.00 0.47
AMGN 161111C00192500 C 11/11/16 192.5 0.00 2.30
AMGN 161111C00195000 C 11/11/16 195.0 0.00 2.17
AMGN 161111C00197500 C 11/11/16 197.5 0.00 2.15
AMGN 161111C00200000 C 11/11/16 200.0 0.00 2.16
AMGN 161111C00202500 C 11/11/16 202.5 0.00 2.44
AMGN 161111C00205000 C 11/11/16 205.0 0.00 2.15
AMGN 161111P00143000 P 11/11/16 143.0 0.00 2.35
AMGN 161111P00144000 P 11/11/16 144.0 0.00 2.79
AMGN 161111P00145000 P 11/11/16 145.0 0.00 1.12
AMGN 161111P00146000 P 11/11/16 146.0 0.00 2.99
AMGN 161111P00147000 P 11/11/16 147.0 0.00 2.94
AMGN 161111P00148000 P 11/11/16 148.0 0.00 2.99
AMGN 161111P00149000 P 11/11/16 149.0 0.00 3.45
AMGN 161111P00150000 P 11/11/16 150.0 0.73 1.93
AMGN 161111P00152500 P 11/11/16 152.5 0.97 3.35
AMGN 161111P00155000 P 11/11/16 155.0 1.36 3.05
AMGN 161111P00157500 P 11/11/16 157.5 1.89 4.25
AMGN 161111P00160000 P 11/11/16 160.0 2.29 4.10
AMGN 161111P00162500 P 11/11/16 162.5 3.25 6.20
AMGN 161111P00165000 P 11/11/16 165.0 4.05 6.70
AMGN 161111P00167500 P 11/11/16 167.5 5.20 8.20
AMGN 161111P00170000 P 11/11/16 170.0 6.70 9.85
AMGN 161111P00172500 P 11/11/16 172.5 8.45 11.25
AMGN 161111P00175000 P 11/11/16 175.0 9.65 12.90
AMGN 161111P00177500 P 11/11/16 177.5 11.65 15.40
AMGN 161111P00180000 P 11/11/16 180.0 13.90 17.15
AMGN 161111P00182500 P 11/11/16 182.5 16.10 20.15
AMGN 161111P00185000 P 11/11/16 185.0 18.40 22.20
AMGN 161111P00187500 P 11/11/16 187.5 20.70 24.90
AMGN 161111P00190000 P 11/11/16 190.0 23.10 27.30
AMGN 161111P00192500 P 11/11/16 192.5 25.50 29.75
AMGN 161111P00195000 P 11/11/16 195.0 28.00 32.25
AMGN 161111P00197500 P 11/11/16 197.5 30.50 34.70
AMGN 161111P00200000 P 11/11/16 200.0 32.90 37.20
AMGN 161111P00202500 P 11/11/16 202.5 35.50 39.70
AMGN 161111P00205000 P 11/11/16 205.0 37.90 42.20
AMGN 161118C00085000 C 11/18/16 85.0 78.30 82.90
AMGN 161118C00090000 C 11/18/16 90.0 73.50 77.90
AMGN 161118C00095000 C 11/18/16 95.0 68.45 72.90
AMGN 161118C00100000 C 11/18/16 100.0 63.55 68.00
AMGN 161118C00105000 C 11/18/16 105.0 58.50 63.00
AMGN 161118C00110000 C 11/18/16 110.0 53.45 58.00
AMGN 161118C00115000 C 11/18/16 115.0 48.60 53.00
AMGN 161118C00120000 C 11/18/16 120.0 43.45 48.00
AMGN 161118C00125000 C 11/18/16 125.0 38.70 43.15
AMGN 161118C00130000 C 11/18/16 130.0 33.70 38.20
AMGN 161118C00135000 C 11/18/16 135.0 28.75 33.15
AMGN 161118C00140000 C 11/18/16 140.0 25.25 28.35
AMGN 161118C00145000 C 11/18/16 145.0 21.10 23.70
AMGN 161118C00150000 C 11/18/16 150.0 16.50 19.15
AMGN 161118C00155000 C 11/18/16 155.0 12.50 14.85
AMGN 161118C00160000 C 11/18/16 160.0 9.00 9.20
AMGN 161118C00165000 C 11/18/16 165.0 5.90 6.05
AMGN 161118C00170000 C 11/18/16 170.0 3.50 3.60
AMGN 161118C00175000 C 11/18/16 175.0 1.84 1.92
AMGN 161118C00180000 C 11/18/16 180.0 0.86 0.91
AMGN 161118C00185000 C 11/18/16 185.0 0.38 0.40
AMGN 161118C00190000 C 11/18/16 190.0 0.15 0.18
AMGN 161118C00195000 C 11/18/16 195.0 0.05 0.12
AMGN 161118C00200000 C 11/18/16 200.0 0.00 0.13
AMGN 161118C00210000 C 11/18/16 210.0 0.00 0.12
AMGN 161118C00220000 C 11/18/16 220.0 0.00 0.11
AMGN 161118C00230000 C 11/18/16 230.0 0.00 0.10
AMGN 161118C00240000 C 11/18/16 240.0 0.00 0.09
AMGN 161118C00250000 C 11/18/16 250.0 0.00 0.08
AMGN 161118P00085000 P 11/18/16 85.0 0.00 0.10
AMGN 161118P00090000 P 11/18/16 90.0 0.00 0.10
AMGN 161118P00095000 P 11/18/16 95.0 0.02 0.11
AMGN 161118P00100000 P 11/18/16 100.0 0.03 0.07
AMGN 161118P00105000 P 11/18/16 105.0 0.03 0.07
AMGN 161118P00110000 P 11/18/16 110.0 0.04 0.15
AMGN 161118P00115000 P 11/18/16 115.0 0.10 0.14
AMGN 161118P00120000 P 11/18/16 120.0 0.15 0.18
AMGN 161118P00125000 P 11/18/16 125.0 0.21 0.25
AMGN 161118P00130000 P 11/18/16 130.0 0.31 0.33
AMGN 161118P00135000 P 11/18/16 135.0 0.45 0.47
AMGN 161118P00140000 P 11/18/16 140.0 0.68 0.74
AMGN 161118P00145000 P 11/18/16 145.0 1.06 1.13
AMGN 161118P00150000 P 11/18/16 150.0 1.67 1.72
AMGN 161118P00155000 P 11/18/16 155.0 2.61 2.72
AMGN 161118P00160000 P 11/18/16 160.0 4.00 4.15
AMGN 161118P00165000 P 11/18/16 165.0 5.95 6.15
AMGN 161118P00170000 P 11/18/16 170.0 8.60 8.90
AMGN 161118P00175000 P 11/18/16 175.0 11.95 12.30
AMGN 161118P00180000 P 11/18/16 180.0 13.95 16.75
AMGN 161118P00185000 P 11/18/16 185.0 18.50 21.60
AMGN 161118P00190000 P 11/18/16 190.0 23.20 27.00
AMGN 161118P00195000 P 11/18/16 195.0 28.10 32.50
AMGN 161118P00200000 P 11/18/16 200.0 33.30 37.35
AMGN 161118P00210000 P 11/18/16 210.0 43.00 47.40
AMGN 161118P00220000 P 11/18/16 220.0 53.00 57.55
AMGN 161118P00230000 P 11/18/16 230.0 62.90 67.35
AMGN 161118P00240000 P 11/18/16 240.0 72.90 77.40
AMGN 161118P00250000 P 11/18/16 250.0 82.90 87.35
AMGN 161216C00100000 C 12/16/16 100.0 63.55 67.95
AMGN 161216C00105000 C 12/16/16 105.0 58.60 63.00
AMGN 161216C00110000 C 12/16/16 110.0 53.50 58.00
AMGN 161216C00115000 C 12/16/16 115.0 48.50 53.00
AMGN 161216C00120000 C 12/16/16 120.0 43.60 48.20
AMGN 161216C00125000 C 12/16/16 125.0 38.70 43.20
AMGN 161216C00130000 C 12/16/16 130.0 35.05 38.00
AMGN 161216C00135000 C 12/16/16 135.0 30.80 33.45
AMGN 161216C00140000 C 12/16/16 140.0 25.90 28.70
AMGN 161216C00145000 C 12/16/16 145.0 21.40 24.20
AMGN 161216C00150000 C 12/16/16 150.0 16.90 19.70
AMGN 161216C00155000 C 12/16/16 155.0 13.10 15.90
AMGN 161216C00160000 C 12/16/16 160.0 10.00 10.25
AMGN 161216C00165000 C 12/16/16 165.0 7.00 7.20
AMGN 161216C00170000 C 12/16/16 170.0 4.55 4.70
AMGN 161216C00175000 C 12/16/16 175.0 2.76 2.83
AMGN 161216C00180000 C 12/16/16 180.0 1.52 1.59
AMGN 161216C00185000 C 12/16/16 185.0 0.79 0.84
AMGN 161216C00190000 C 12/16/16 190.0 0.39 0.42
AMGN 161216C00195000 C 12/16/16 195.0 0.19 0.23
AMGN 161216C00200000 C 12/16/16 200.0 0.08 0.14
AMGN 161216P00100000 P 12/16/16 100.0 0.07 0.19
AMGN 161216P00105000 P 12/16/16 105.0 0.11 0.14
AMGN 161216P00110000 P 12/16/16 110.0 0.17 0.19
AMGN 161216P00115000 P 12/16/16 115.0 0.23 0.28
AMGN 161216P00120000 P 12/16/16 120.0 0.34 0.37
AMGN 161216P00125000 P 12/16/16 125.0 0.44 0.53
AMGN 161216P00130000 P 12/16/16 130.0 0.63 0.72
AMGN 161216P00135000 P 12/16/16 135.0 0.91 0.96
AMGN 161216P00140000 P 12/16/16 140.0 1.28 1.33
AMGN 161216P00145000 P 12/16/16 145.0 1.81 1.88
AMGN 161216P00150000 P 12/16/16 150.0 2.58 2.67
AMGN 161216P00155000 P 12/16/16 155.0 3.65 3.80
AMGN 161216P00160000 P 12/16/16 160.0 5.15 5.30
AMGN 161216P00165000 P 12/16/16 165.0 7.15 7.35
AMGN 161216P00170000 P 12/16/16 170.0 9.70 9.95
AMGN 161216P00175000 P 12/16/16 175.0 12.85 13.25
AMGN 161216P00180000 P 12/16/16 180.0 14.65 17.45
AMGN 161216P00185000 P 12/16/16 185.0 19.00 21.50
AMGN 161216P00190000 P 12/16/16 190.0 23.60 27.50
AMGN 161216P00195000 P 12/16/16 195.0 28.20 32.45
AMGN 161216P00200000 P 12/16/16 200.0 33.10 37.20
AMGN 170120C00065000 C 01/20/17 65.0 98.40 102.90
AMGN 170120C00070000 C 01/20/17 70.0 93.45 97.90
AMGN 170120C00075000 C 01/20/17 75.0 88.50 92.95
AMGN 170120C00080000 C 01/20/17 80.0 83.50 87.95
AMGN 170120C00085000 C 01/20/17 85.0 78.60 82.95
AMGN 170120C00090000 C 01/20/17 90.0 73.50 78.00
AMGN 170120C00095000 C 01/20/17 95.0 68.60 73.00
AMGN 170120C00100000 C 01/20/17 100.0 64.65 67.70
AMGN 170120C00105000 C 01/20/17 105.0 58.55 63.00
AMGN 170120C00110000 C 01/20/17 110.0 53.65 58.20
AMGN 170120C00115000 C 01/20/17 115.0 48.80 53.20
AMGN 170120C00120000 C 01/20/17 120.0 44.05 48.05
AMGN 170120C00125000 C 01/20/17 125.0 40.40 43.25
AMGN 170120C00130000 C 01/20/17 130.0 35.70 38.10
AMGN 170120C00135000 C 01/20/17 135.0 31.55 32.10
AMGN 170120C00140000 C 01/20/17 140.0 27.05 27.50
AMGN 170120C00145000 C 01/20/17 145.0 22.75 23.10
AMGN 170120C00150000 C 01/20/17 150.0 18.60 18.95
AMGN 170120C00155000 C 01/20/17 155.0 14.85 15.20
AMGN 170120C00160000 C 01/20/17 160.0 11.40 11.70
AMGN 170120C00165000 C 01/20/17 165.0 8.40 8.65
AMGN 170120C00170000 C 01/20/17 170.0 6.00 6.15
AMGN 170120C00175000 C 01/20/17 175.0 4.05 4.25
AMGN 170120C00180000 C 01/20/17 180.0 2.61 2.69
AMGN 170120C00185000 C 01/20/17 185.0 1.59 1.65
AMGN 170120C00190000 C 01/20/17 190.0 0.94 0.99
AMGN 170120C00195000 C 01/20/17 195.0 0.54 0.58
AMGN 170120C00200000 C 01/20/17 200.0 0.31 0.35
AMGN 170120C00210000 C 01/20/17 210.0 0.07 0.24
AMGN 170120C00220000 C 01/20/17 220.0 0.00 0.18
AMGN 170120C00230000 C 01/20/17 230.0 0.00 0.14
AMGN 170120C00240000 C 01/20/17 240.0 0.00 0.10
AMGN 170120C00250000 C 01/20/17 250.0 0.00 0.10
AMGN 170120C00260000 C 01/20/17 260.0 0.00 0.07
AMGN 170120P00065000 P 01/20/17 65.0 0.01 0.12
AMGN 170120P00070000 P 01/20/17 70.0 0.02 0.13
AMGN 170120P00075000 P 01/20/17 75.0 0.05 0.10
AMGN 170120P00080000 P 01/20/17 80.0 0.05 0.14
AMGN 170120P00085000 P 01/20/17 85.0 0.09 0.15
AMGN 170120P00090000 P 01/20/17 90.0 0.14 0.18
AMGN 170120P00095000 P 01/20/17 95.0 0.20 0.22
AMGN 170120P00100000 P 01/20/17 100.0 0.25 0.31
AMGN 170120P00105000 P 01/20/17 105.0 0.35 0.38
AMGN 170120P00110000 P 01/20/17 110.0 0.45 0.51
AMGN 170120P00115000 P 01/20/17 115.0 0.56 0.65
AMGN 170120P00120000 P 01/20/17 120.0 0.78 0.83
AMGN 170120P00125000 P 01/20/17 125.0 1.00 1.05
AMGN 170120P00130000 P 01/20/17 130.0 1.30 1.36
AMGN 170120P00135000 P 01/20/17 135.0 1.69 1.76
AMGN 170120P00140000 P 01/20/17 140.0 2.21 2.28
AMGN 170120P00145000 P 01/20/17 145.0 2.88 2.96
AMGN 170120P00150000 P 01/20/17 150.0 3.75 3.90
AMGN 170120P00155000 P 01/20/17 155.0 5.00 5.15
AMGN 170120P00160000 P 01/20/17 160.0 6.55 6.75
AMGN 170120P00165000 P 01/20/17 165.0 8.50 8.75
AMGN 170120P00170000 P 01/20/17 170.0 11.05 11.30
AMGN 170120P00175000 P 01/20/17 175.0 14.10 14.40
AMGN 170120P00180000 P 01/20/17 180.0 17.65 18.05
AMGN 170120P00185000 P 01/20/17 185.0 20.40 22.10
AMGN 170120P00190000 P 01/20/17 190.0 24.85 26.85
AMGN 170120P00195000 P 01/20/17 195.0 28.70 31.70
AMGN 170120P00200000 P 01/20/17 200.0 33.50 36.50
AMGN 170120P00210000 P 01/20/17 210.0 43.00 47.45
AMGN 170120P00220000 P 01/20/17 220.0 53.00 57.35
AMGN 170120P00230000 P 01/20/17 230.0 62.90 67.40
AMGN 170120P00240000 P 01/20/17 240.0 72.90 77.35
AMGN 170120P00250000 P 01/20/17 250.0 82.90 87.25
AMGN 170120P00260000 P 01/20/17 260.0 92.90 97.40
AMGN 170421C00085000 C 04/21/17 85.0 78.50 83.00
AMGN 170421C00090000 C 04/21/17 90.0 73.60 78.00
AMGN 170421C00095000 C 04/21/17 95.0 68.50 73.00
AMGN 170421C00100000 C 04/21/17 100.0 63.70 68.20
AMGN 170421C00105000 C 04/21/17 105.0 58.65 63.20
AMGN 170421C00110000 C 04/21/17 110.0 53.90 58.25
AMGN 170421C00115000 C 04/21/17 115.0 49.30 53.45
AMGN 170421C00120000 C 04/21/17 120.0 45.65 48.35
AMGN 170421C00125000 C 04/21/17 125.0 41.05 43.85
AMGN 170421C00130000 C 04/21/17 130.0 36.85 39.35
AMGN 170421C00135000 C 04/21/17 135.0 32.20 34.95
AMGN 170421C00140000 C 04/21/17 140.0 28.55 30.75
AMGN 170421C00145000 C 04/21/17 145.0 24.55 26.80
AMGN 170421C00150000 C 04/21/17 150.0 20.75 23.00
AMGN 170421C00155000 C 04/21/17 155.0 17.35 18.40
AMGN 170421C00160000 C 04/21/17 160.0 14.20 14.80
AMGN 170421C00165000 C 04/21/17 165.0 11.35 11.80
AMGN 170421C00170000 C 04/21/17 170.0 9.00 9.15
AMGN 170421C00175000 C 04/21/17 175.0 6.70 7.05
AMGN 170421C00180000 C 04/21/17 180.0 4.80 5.30
AMGN 170421C00185000 C 04/21/17 185.0 3.65 3.90
AMGN 170421C00190000 C 04/21/17 190.0 2.59 2.80
AMGN 170421C00195000 C 04/21/17 195.0 1.77 1.99
AMGN 170421C00200000 C 04/21/17 200.0 1.19 1.42
AMGN 170421C00210000 C 04/21/17 210.0 0.49 0.67
AMGN 170421C00220000 C 04/21/17 220.0 0.16 0.33
AMGN 170421C00230000 C 04/21/17 230.0 0.05 0.25
AMGN 170421C00240000 C 04/21/17 240.0 0.04 0.19
AMGN 170421C00250000 C 04/21/17 250.0 0.00 0.16
AMGN 170421C00260000 C 04/21/17 260.0 0.00 0.13
AMGN 170421P00085000 P 04/21/17 85.0 0.36 0.50
AMGN 170421P00090000 P 04/21/17 90.0 0.47 0.63
AMGN 170421P00095000 P 04/21/17 95.0 0.59 0.78
AMGN 170421P00100000 P 04/21/17 100.0 0.74 0.94
AMGN 170421P00105000 P 04/21/17 105.0 0.92 1.14
AMGN 170421P00110000 P 04/21/17 110.0 1.15 1.38
AMGN 170421P00115000 P 04/21/17 115.0 1.43 1.66
AMGN 170421P00120000 P 04/21/17 120.0 1.76 1.96
AMGN 170421P00125000 P 04/21/17 125.0 2.17 2.42
AMGN 170421P00130000 P 04/21/17 130.0 2.72 2.95
AMGN 170421P00135000 P 04/21/17 135.0 3.40 3.65
AMGN 170421P00140000 P 04/21/17 140.0 4.25 4.75
AMGN 170421P00145000 P 04/21/17 145.0 5.25 5.75
AMGN 170421P00150000 P 04/21/17 150.0 6.50 7.00
AMGN 170421P00155000 P 04/21/17 155.0 8.10 8.55
AMGN 170421P00160000 P 04/21/17 160.0 9.95 10.55
AMGN 170421P00165000 P 04/21/17 165.0 12.05 12.65
AMGN 170421P00170000 P 04/21/17 170.0 14.60 15.20
AMGN 170421P00175000 P 04/21/17 175.0 17.50 18.05
AMGN 170421P00180000 P 04/21/17 180.0 20.70 21.30
AMGN 170421P00185000 P 04/21/17 185.0 24.35 24.85
AMGN 170421P00190000 P 04/21/17 190.0 26.60 29.15
AMGN 170421P00195000 P 04/21/17 195.0 30.85 33.35
AMGN 170421P00200000 P 04/21/17 200.0 35.40 37.80
AMGN 170421P00210000 P 04/21/17 210.0 44.00 48.00
AMGN 170421P00220000 P 04/21/17 220.0 53.70 58.15
AMGN 170421P00230000 P 04/21/17 230.0 63.50 67.85
AMGN 170421P00240000 P 04/21/17 240.0 73.50 77.90
AMGN 170421P00250000 P 04/21/17 250.0 83.50 87.80
AMGN 170421P00260000 P 04/21/17 260.0 93.35 97.70
AMGN 170616C00085000 C 06/16/17 85.0 78.55 83.00
AMGN 170616C00090000 C 06/16/17 90.0 73.55 78.00
AMGN 170616C00095000 C 06/16/17 95.0 68.60 73.00
AMGN 170616C00100000 C 06/16/17 100.0 63.75 68.30
AMGN 170616C00105000 C 06/16/17 105.0 59.10 63.20
AMGN 170616C00110000 C 06/16/17 110.0 54.25 58.40
AMGN 170616C00115000 C 06/16/17 115.0 50.65 53.40
AMGN 170616C00120000 C 06/16/17 120.0 46.15 48.85
AMGN 170616C00125000 C 06/16/17 125.0 41.95 44.35
AMGN 170616C00130000 C 06/16/17 130.0 37.50 40.00
AMGN 170616C00135000 C 06/16/17 135.0 33.25 35.65
AMGN 170616C00140000 C 06/16/17 140.0 29.20 31.60
AMGN 170616C00145000 C 06/16/17 145.0 25.30 27.90
AMGN 170616C00150000 C 06/16/17 150.0 21.80 24.10
AMGN 170616C00155000 C 06/16/17 155.0 18.50 19.20
AMGN 170616C00160000 C 06/16/17 160.0 15.40 16.05
AMGN 170616C00165000 C 06/16/17 165.0 12.65 12.95
AMGN 170616C00170000 C 06/16/17 170.0 10.10 10.50
AMGN 170616C00175000 C 06/16/17 175.0 8.05 8.35
AMGN 170616C00180000 C 06/16/17 180.0 6.25 6.50
AMGN 170616C00185000 C 06/16/17 185.0 4.75 5.00
AMGN 170616C00190000 C 06/16/17 190.0 3.55 3.75
AMGN 170616C00195000 C 06/16/17 195.0 2.61 2.80
AMGN 170616C00200000 C 06/16/17 200.0 1.82 2.07
AMGN 170616C00210000 C 06/16/17 210.0 0.92 1.13
AMGN 170616C00220000 C 06/16/17 220.0 0.40 0.63
AMGN 170616C00230000 C 06/16/17 230.0 0.17 0.38
AMGN 170616C00240000 C 06/16/17 240.0 0.06 0.25
AMGN 170616C00250000 C 06/16/17 250.0 0.00 0.19
AMGN 170616P00085000 P 06/16/17 85.0 0.62 0.79
AMGN 170616P00090000 P 06/16/17 90.0 0.77 0.96
AMGN 170616P00095000 P 06/16/17 95.0 0.94 1.13
AMGN 170616P00100000 P 06/16/17 100.0 1.16 1.35
AMGN 170616P00105000 P 06/16/17 105.0 1.42 1.61
AMGN 170616P00110000 P 06/16/17 110.0 1.73 1.92
AMGN 170616P00115000 P 06/16/17 115.0 2.08 2.29
AMGN 170616P00120000 P 06/16/17 120.0 2.53 2.76
AMGN 170616P00125000 P 06/16/17 125.0 3.10 3.35
AMGN 170616P00130000 P 06/16/17 130.0 3.75 4.00
AMGN 170616P00135000 P 06/16/17 135.0 4.60 4.85
AMGN 170616P00140000 P 06/16/17 140.0 5.60 5.85
AMGN 170616P00145000 P 06/16/17 145.0 6.80 7.15
AMGN 170616P00150000 P 06/16/17 150.0 8.20 8.50
AMGN 170616P00155000 P 06/16/17 155.0 9.85 10.30
AMGN 170616P00160000 P 06/16/17 160.0 11.80 12.10
AMGN 170616P00165000 P 06/16/17 165.0 14.05 14.50
AMGN 170616P00170000 P 06/16/17 170.0 16.60 17.10
AMGN 170616P00175000 P 06/16/17 175.0 19.45 20.00
AMGN 170616P00180000 P 06/16/17 180.0 22.65 23.20
AMGN 170616P00185000 P 06/16/17 185.0 26.10 26.70
AMGN 170616P00190000 P 06/16/17 190.0 29.90 30.50
AMGN 170616P00195000 P 06/16/17 195.0 32.05 34.90
AMGN 170616P00200000 P 06/16/17 200.0 36.40 39.20
AMGN 170616P00210000 P 06/16/17 210.0 45.45 48.25
AMGN 170616P00220000 P 06/16/17 220.0 54.50 58.80
AMGN 170616P00230000 P 06/16/17 230.0 64.10 68.65
AMGN 170616P00240000 P 06/16/17 240.0 74.00 78.50
AMGN 170616P00250000 P 06/16/17 250.0 84.00 88.40
AMGN 180119C00070000 C 01/19/18 70.0 93.10 98.00
AMGN 180119C00075000 C 01/19/18 75.0 88.10 93.00
AMGN 180119C00080000 C 01/19/18 80.0 83.10 88.00
AMGN 180119C00085000 C 01/19/18 85.0 78.10 83.00
AMGN 180119C00090000 C 01/19/18 90.0 73.10 78.00
AMGN 180119C00095000 C 01/19/18 95.0 68.50 73.40
AMGN 180119C00100000 C 01/19/18 100.0 64.50 68.40
AMGN 180119C00105000 C 01/19/18 105.0 59.95 63.70
AMGN 180119C00110000 C 01/19/18 110.0 55.30 59.20
AMGN 180119C00115000 C 01/19/18 115.0 51.80 54.80
AMGN 180119C00120000 C 01/19/18 120.0 47.30 50.40
AMGN 180119C00125000 C 01/19/18 125.0 43.20 46.60
AMGN 180119C00130000 C 01/19/18 130.0 39.00 42.60
AMGN 180119C00135000 C 01/19/18 135.0 35.55 38.70
AMGN 180119C00140000 C 01/19/18 140.0 31.90 34.95
AMGN 180119C00145000 C 01/19/18 145.0 28.25 31.45
AMGN 180119C00150000 C 01/19/18 150.0 25.20 28.10
AMGN 180119C00155000 C 01/19/18 155.0 22.15 24.60
AMGN 180119C00160000 C 01/19/18 160.0 19.20 20.15
AMGN 180119C00165000 C 01/19/18 165.0 16.75 17.35
AMGN 180119C00170000 C 01/19/18 170.0 13.60 16.20
AMGN 180119C00175000 C 01/19/18 175.0 11.30 12.95
AMGN 180119C00180000 C 01/19/18 180.0 10.20 11.65
AMGN 180119C00185000 C 01/19/18 185.0 8.65 9.10
AMGN 180119C00190000 C 01/19/18 190.0 7.10 7.70
AMGN 180119C00195000 C 01/19/18 195.0 5.70 6.45
AMGN 180119C00200000 C 01/19/18 200.0 4.65 5.60
AMGN 180119C00210000 C 01/19/18 210.0 3.00 3.55
AMGN 180119C00220000 C 01/19/18 220.0 1.76 2.21
AMGN 180119C00230000 C 01/19/18 230.0 1.03 1.49
AMGN 180119C00240000 C 01/19/18 240.0 0.42 0.92
AMGN 180119C00250000 C 01/19/18 250.0 0.06 1.13
AMGN 180119P00070000 P 01/19/18 70.0 0.62 1.10
AMGN 180119P00075000 P 01/19/18 75.0 0.83 1.44
AMGN 180119P00080000 P 01/19/18 80.0 0.91 1.75
AMGN 180119P00085000 P 01/19/18 85.0 1.15 2.23
AMGN 180119P00090000 P 01/19/18 90.0 1.48 2.31
AMGN 180119P00095000 P 01/19/18 95.0 1.90 2.67
AMGN 180119P00100000 P 01/19/18 100.0 2.06 3.15
AMGN 180119P00105000 P 01/19/18 105.0 2.71 3.80
AMGN 180119P00110000 P 01/19/18 110.0 3.05 4.35
AMGN 180119P00115000 P 01/19/18 115.0 4.30 4.95
AMGN 180119P00120000 P 01/19/18 120.0 5.10 6.10
AMGN 180119P00125000 P 01/19/18 125.0 6.05 6.65
AMGN 180119P00130000 P 01/19/18 130.0 7.10 7.75
AMGN 180119P00135000 P 01/19/18 135.0 8.20 8.85
AMGN 180119P00140000 P 01/19/18 140.0 9.65 10.25
AMGN 180119P00145000 P 01/19/18 145.0 11.10 11.80
AMGN 180119P00150000 P 01/19/18 150.0 12.80 13.45
AMGN 180119P00155000 P 01/19/18 155.0 14.60 15.25
AMGN 180119P00160000 P 01/19/18 160.0 16.70 17.70
AMGN 180119P00165000 P 01/19/18 165.0 18.65 20.30
AMGN 180119P00170000 P 01/19/18 170.0 20.65 23.80
AMGN 180119P00175000 P 01/19/18 175.0 23.40 25.50
AMGN 180119P00180000 P 01/19/18 180.0 25.85 28.55
AMGN 180119P00185000 P 01/19/18 185.0 29.00 32.05
AMGN 180119P00190000 P 01/19/18 190.0 32.35 35.30
AMGN 180119P00195000 P 01/19/18 195.0 36.00 39.00
AMGN 180119P00200000 P 01/19/18 200.0 39.90 43.00
AMGN 180119P00210000 P 01/19/18 210.0 48.10 51.10
AMGN 180119P00220000 P 01/19/18 220.0 56.90 59.85
AMGN 180119P00230000 P 01/19/18 230.0 66.15 69.95
AMGN 180119P00240000 P 01/19/18 240.0 75.50 80.10
AMGN 180119P00250000 P 01/19/18 250.0 85.00 89.80
AMGN 190118C00085000 C 01/18/19 85.0 78.10 83.00
AMGN 190118C00090000 C 01/18/19 90.0 73.50 78.20
AMGN 190118C00095000 C 01/18/19 95.0 70.00 73.40
AMGN 190118C00100000 C 01/18/19 100.0 66.50 68.80
AMGN 190118C00105000 C 01/18/19 105.0 60.80 64.40
AMGN 190118C00110000 C 01/18/19 110.0 57.20 60.45
AMGN 190118C00115000 C 01/18/19 115.0 52.95 56.30
AMGN 190118C00120000 C 01/18/19 120.0 48.75 52.30
AMGN 190118C00125000 C 01/18/19 125.0 45.20 48.45
AMGN 190118C00130000 C 01/18/19 130.0 41.40 44.85
AMGN 190118C00135000 C 01/18/19 135.0 38.50 41.45
AMGN 190118C00140000 C 01/18/19 140.0 35.00 38.20
AMGN 190118C00145000 C 01/18/19 145.0 31.65 35.15
AMGN 190118C00150000 C 01/18/19 150.0 28.65 32.30
AMGN 190118C00155000 C 01/18/19 155.0 25.45 29.45
AMGN 190118C00160000 C 01/18/19 160.0 23.55 26.60
AMGN 190118C00165000 C 01/18/19 165.0 20.55 23.90
AMGN 190118C00170000 C 01/18/19 170.0 19.00 21.15
AMGN 190118C00175000 C 01/18/19 175.0 17.10 19.10
AMGN 190118C00180000 C 01/18/19 180.0 14.80 17.10
AMGN 190118C00185000 C 01/18/19 185.0 12.80 15.20
AMGN 190118C00190000 C 01/18/19 190.0 11.45 13.50
AMGN 190118C00195000 C 01/18/19 195.0 9.80 12.10
AMGN 190118C00200000 C 01/18/19 200.0 8.45 10.90
AMGN 190118C00210000 C 01/18/19 210.0 6.00 7.95
AMGN 190118C00220000 C 01/18/19 220.0 4.35 6.15
AMGN 190118C00230000 C 01/18/19 230.0 2.83 4.95
AMGN 190118C00240000 C 01/18/19 240.0 1.83 3.45
AMGN 190118C00250000 C 01/18/19 250.0 0.62 3.40
AMGN 190118P00085000 P 01/18/19 85.0 2.77 4.60
AMGN 190118P00090000 P 01/18/19 90.0 3.35 5.10
AMGN 190118P00095000 P 01/18/19 95.0 3.55 5.80
AMGN 190118P00100000 P 01/18/19 100.0 4.25 6.50
AMGN 190118P00105000 P 01/18/19 105.0 5.15 7.45
AMGN 190118P00110000 P 01/18/19 110.0 6.15 8.30
AMGN 190118P00115000 P 01/18/19 115.0 7.65 9.20
AMGN 190118P00120000 P 01/18/19 120.0 9.20 10.40
AMGN 190118P00125000 P 01/18/19 125.0 10.45 11.55
AMGN 190118P00130000 P 01/18/19 130.0 12.05 13.00
AMGN 190118P00135000 P 01/18/19 135.0 13.45 14.80
AMGN 190118P00140000 P 01/18/19 140.0 14.70 16.45
AMGN 190118P00145000 P 01/18/19 145.0 16.40 18.30
AMGN 190118P00150000 P 01/18/19 150.0 19.10 20.55
AMGN 190118P00155000 P 01/18/19 155.0 21.25 22.60
AMGN 190118P00160000 P 01/18/19 160.0 23.35 25.10
AMGN 190118P00165000 P 01/18/19 165.0 25.45 27.90
AMGN 190118P00170000 P 01/18/19 170.0 27.75 30.40
AMGN 190118P00175000 P 01/18/19 175.0 29.60 33.45
AMGN 190118P00180000 P 01/18/19 180.0 32.55 36.35
AMGN 190118P00185000 P 01/18/19 185.0 35.50 39.70
AMGN 190118P00190000 P 01/18/19 190.0 39.00 42.55
AMGN 190118P00195000 P 01/18/19 195.0 42.50 46.25
AMGN 190118P00200000 P 01/18/19 200.0 46.00 49.90
AMGN 190118P00210000 P 01/18/19 210.0 53.50 57.15
AMGN 190118P00220000 P 01/18/19 220.0 61.50 65.15
AMGN 190118P00230000 P 01/18/19 230.0 70.50 74.00
AMGN 190118P00240000 P 01/18/19 240.0 79.50 82.55
AMGN 190118P00250000 P 01/18/19 250.0 88.50 93.05

OPRA data is delayed 15 minutes.