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 (2015-12-11)Premium Content

Amgen Inc (AMGN)
As of Feb 8 2016 4:43PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 160212C00110000 C 02/12/16 110.0 31.25 35.20
AMGN 160212C00115000 C 02/12/16 115.0 26.20 30.10
AMGN 160212C00120000 C 02/12/16 120.0 21.55 25.20
AMGN 160212C00121000 C 02/12/16 121.0 21.05 24.10
AMGN 160212C00122000 C 02/12/16 122.0 19.65 23.10
AMGN 160212C00123000 C 02/12/16 123.0 19.05 22.10
AMGN 160212C00124000 C 02/12/16 124.0 18.20 21.10
AMGN 160212C00125000 C 02/12/16 125.0 17.00 20.10
AMGN 160212C00126000 C 02/12/16 126.0 16.10 19.15
AMGN 160212C00127000 C 02/12/16 127.0 15.20 17.95
AMGN 160212C00128000 C 02/12/16 128.0 14.05 17.00
AMGN 160212C00129000 C 02/12/16 129.0 13.00 16.05
AMGN 160212C00130000 C 02/12/16 130.0 12.05 15.05
AMGN 160212C00131000 C 02/12/16 131.0 11.60 14.20
AMGN 160212C00132000 C 02/12/16 132.0 10.65 11.75
AMGN 160212C00133000 C 02/12/16 133.0 9.70 10.90
AMGN 160212C00134000 C 02/12/16 134.0 8.85 9.85
AMGN 160212C00135000 C 02/12/16 135.0 8.10 8.70
AMGN 160212C00136000 C 02/12/16 136.0 7.25 7.80
AMGN 160212C00137000 C 02/12/16 137.0 6.35 6.90
AMGN 160212C00138000 C 02/12/16 138.0 5.65 6.15
AMGN 160212C00139000 C 02/12/16 139.0 4.95 5.35
AMGN 160212C00140000 C 02/12/16 140.0 4.25 4.60
AMGN 160212C00141000 C 02/12/16 141.0 3.65 3.90
AMGN 160212C00142000 C 02/12/16 142.0 3.10 3.30
AMGN 160212C00143000 C 02/12/16 143.0 2.52 2.78
AMGN 160212C00144000 C 02/12/16 144.0 2.05 2.27
AMGN 160212C00145000 C 02/12/16 145.0 1.66 1.85
AMGN 160212C00146000 C 02/12/16 146.0 1.32 1.49
AMGN 160212C00147000 C 02/12/16 147.0 1.02 1.17
AMGN 160212C00148000 C 02/12/16 148.0 0.79 0.91
AMGN 160212C00149000 C 02/12/16 149.0 0.60 0.70
AMGN 160212C00150000 C 02/12/16 150.0 0.45 0.53
AMGN 160212C00152500 C 02/12/16 152.5 0.20 0.25
AMGN 160212C00155000 C 02/12/16 155.0 0.08 0.13
AMGN 160212C00157500 C 02/12/16 157.5 0.03 0.08
AMGN 160212C00160000 C 02/12/16 160.0 0.00 0.08
AMGN 160212C00162500 C 02/12/16 162.5 0.00 0.14
AMGN 160212C00165000 C 02/12/16 165.0 0.00 0.10
AMGN 160212C00167500 C 02/12/16 167.5 0.00 0.08
AMGN 160212C00170000 C 02/12/16 170.0 0.00 0.07
AMGN 160212C00172500 C 02/12/16 172.5 0.00 0.06
AMGN 160212C00175000 C 02/12/16 175.0 0.00 0.06
AMGN 160212C00177500 C 02/12/16 177.5 0.00 0.06
AMGN 160212C00180000 C 02/12/16 180.0 0.00 0.06
AMGN 160212C00182500 C 02/12/16 182.5 0.00 0.06
AMGN 160212C00185000 C 02/12/16 185.0 0.00 0.06
AMGN 160212C00187500 C 02/12/16 187.5 0.00 0.06
AMGN 160212C00190000 C 02/12/16 190.0 0.00 0.06
AMGN 160212C00192500 C 02/12/16 192.5 0.00 0.06
AMGN 160212C00195000 C 02/12/16 195.0 0.00 0.06
AMGN 160212C00197500 C 02/12/16 197.5 0.00 0.06
AMGN 160212C00200000 C 02/12/16 200.0 0.00 0.06
AMGN 160212P00110000 P 02/12/16 110.0 0.00 0.05
AMGN 160212P00115000 P 02/12/16 115.0 0.00 0.05
AMGN 160212P00120000 P 02/12/16 120.0 0.03 0.07
AMGN 160212P00121000 P 02/12/16 121.0 0.04 0.08
AMGN 160212P00122000 P 02/12/16 122.0 0.05 0.09
AMGN 160212P00123000 P 02/12/16 123.0 0.06 0.11
AMGN 160212P00124000 P 02/12/16 124.0 0.08 0.13
AMGN 160212P00125000 P 02/12/16 125.0 0.09 0.15
AMGN 160212P00126000 P 02/12/16 126.0 0.10 0.18
AMGN 160212P00127000 P 02/12/16 127.0 0.14 0.22
AMGN 160212P00128000 P 02/12/16 128.0 0.16 0.26
AMGN 160212P00129000 P 02/12/16 129.0 0.25 0.30
AMGN 160212P00130000 P 02/12/16 130.0 0.31 0.37
AMGN 160212P00131000 P 02/12/16 131.0 0.38 0.42
AMGN 160212P00132000 P 02/12/16 132.0 0.46 0.53
AMGN 160212P00133000 P 02/12/16 133.0 0.56 0.63
AMGN 160212P00134000 P 02/12/16 134.0 0.68 0.77
AMGN 160212P00135000 P 02/12/16 135.0 0.83 0.93
AMGN 160212P00136000 P 02/12/16 136.0 1.00 1.12
AMGN 160212P00137000 P 02/12/16 137.0 1.21 1.34
AMGN 160212P00138000 P 02/12/16 138.0 1.46 1.61
AMGN 160212P00139000 P 02/12/16 139.0 1.75 1.92
AMGN 160212P00140000 P 02/12/16 140.0 2.11 2.28
AMGN 160212P00141000 P 02/12/16 141.0 2.49 2.70
AMGN 160212P00142000 P 02/12/16 142.0 2.92 3.20
AMGN 160212P00143000 P 02/12/16 143.0 3.40 3.70
AMGN 160212P00144000 P 02/12/16 144.0 3.95 4.30
AMGN 160212P00145000 P 02/12/16 145.0 4.55 4.85
AMGN 160212P00146000 P 02/12/16 146.0 4.85 5.75
AMGN 160212P00147000 P 02/12/16 147.0 5.55 6.35
AMGN 160212P00148000 P 02/12/16 148.0 6.25 7.20
AMGN 160212P00149000 P 02/12/16 149.0 7.05 7.95
AMGN 160212P00150000 P 02/12/16 150.0 7.80 8.80
AMGN 160212P00152500 P 02/12/16 152.5 10.05 11.20
AMGN 160212P00155000 P 02/12/16 155.0 11.40 13.65
AMGN 160212P00157500 P 02/12/16 157.5 13.60 16.10
AMGN 160212P00160000 P 02/12/16 160.0 16.20 18.55
AMGN 160212P00162500 P 02/12/16 162.5 18.45 21.25
AMGN 160212P00165000 P 02/12/16 165.0 21.10 23.75
AMGN 160212P00167500 P 02/12/16 167.5 23.60 26.25
AMGN 160212P00170000 P 02/12/16 170.0 25.90 29.25
AMGN 160212P00172500 P 02/12/16 172.5 28.40 32.35
AMGN 160212P00175000 P 02/12/16 175.0 30.90 34.70
AMGN 160212P00177500 P 02/12/16 177.5 33.40 37.30
AMGN 160212P00180000 P 02/12/16 180.0 35.90 39.30
AMGN 160212P00182500 P 02/12/16 182.5 38.55 41.75
AMGN 160212P00185000 P 02/12/16 185.0 40.90 44.80
AMGN 160212P00187500 P 02/12/16 187.5 43.40 47.35
AMGN 160212P00190000 P 02/12/16 190.0 45.90 49.80
AMGN 160212P00192500 P 02/12/16 192.5 48.35 51.25
AMGN 160212P00195000 P 02/12/16 195.0 51.00 54.40
AMGN 160212P00197500 P 02/12/16 197.5 53.40 57.30
AMGN 160212P00200000 P 02/12/16 200.0 55.90 58.75
AMGN 160219C00080000 C 02/19/16 80.0 61.95 65.15
AMGN 160219C00085000 C 02/19/16 85.0 57.05 60.15
AMGN 160219C00090000 C 02/19/16 90.0 52.00 55.10
AMGN 160219C00095000 C 02/19/16 95.0 47.00 50.20
AMGN 160219C00097500 C 02/19/16 97.5 44.45 47.60
AMGN 160219C00100000 C 02/19/16 100.0 41.95 45.15
AMGN 160219C00105000 C 02/19/16 105.0 36.90 40.15
AMGN 160219C00110000 C 02/19/16 110.0 31.95 34.90
AMGN 160219C00115000 C 02/19/16 115.0 27.45 30.15
AMGN 160219C00120000 C 02/19/16 120.0 21.95 25.05
AMGN 160219C00121000 C 02/19/16 121.0 21.40 24.05
AMGN 160219C00122000 C 02/19/16 122.0 20.10 22.95
AMGN 160219C00123000 C 02/19/16 123.0 19.40 22.05
AMGN 160219C00124000 C 02/19/16 124.0 18.25 21.20
AMGN 160219C00125000 C 02/19/16 125.0 17.60 19.70
AMGN 160219C00126000 C 02/19/16 126.0 16.20 19.00
AMGN 160219C00127000 C 02/19/16 127.0 15.50 17.95
AMGN 160219C00128000 C 02/19/16 128.0 14.60 15.85
AMGN 160219C00129000 C 02/19/16 129.0 14.00 15.00
AMGN 160219C00130000 C 02/19/16 130.0 13.10 14.00
AMGN 160219C00131000 C 02/19/16 131.0 12.05 13.05
AMGN 160219C00132000 C 02/19/16 132.0 11.20 11.75
AMGN 160219C00133000 C 02/19/16 133.0 10.35 10.85
AMGN 160219C00134000 C 02/19/16 134.0 9.40 10.00
AMGN 160219C00135000 C 02/19/16 135.0 8.65 9.15
AMGN 160219C00136000 C 02/19/16 136.0 7.80 8.40
AMGN 160219C00137000 C 02/19/16 137.0 7.25 7.65
AMGN 160219C00138000 C 02/19/16 138.0 6.50 6.85
AMGN 160219C00139000 C 02/19/16 139.0 5.85 6.15
AMGN 160219C00140000 C 02/19/16 140.0 5.20 5.55
AMGN 160219C00141000 C 02/19/16 141.0 4.70 4.90
AMGN 160219C00142000 C 02/19/16 142.0 4.10 4.35
AMGN 160219C00143000 C 02/19/16 143.0 3.60 3.85
AMGN 160219C00144000 C 02/19/16 144.0 3.15 3.35
AMGN 160219C00145000 C 02/19/16 145.0 2.71 2.87
AMGN 160219C00146000 C 02/19/16 146.0 2.32 2.51
AMGN 160219C00147000 C 02/19/16 147.0 1.98 2.14
AMGN 160219C00148000 C 02/19/16 148.0 1.67 1.83
AMGN 160219C00149000 C 02/19/16 149.0 1.39 1.54
AMGN 160219C00150000 C 02/19/16 150.0 1.16 1.27
AMGN 160219C00152500 C 02/19/16 152.5 0.69 0.78
AMGN 160219C00155000 C 02/19/16 155.0 0.40 0.46
AMGN 160219C00157500 C 02/19/16 157.5 0.20 0.26
AMGN 160219C00160000 C 02/19/16 160.0 0.12 0.15
AMGN 160219C00162500 C 02/19/16 162.5 0.04 0.08
AMGN 160219C00165000 C 02/19/16 165.0 0.01 0.11
AMGN 160219C00167500 C 02/19/16 167.5 0.00 0.15
AMGN 160219C00170000 C 02/19/16 170.0 0.00 0.04
AMGN 160219C00172500 C 02/19/16 172.5 0.00 0.09
AMGN 160219C00175000 C 02/19/16 175.0 0.00 0.03
AMGN 160219C00177500 C 02/19/16 177.5 0.00 0.06
AMGN 160219C00180000 C 02/19/16 180.0 0.00 0.06
AMGN 160219C00182500 C 02/19/16 182.5 0.00 0.05
AMGN 160219C00185000 C 02/19/16 185.0 0.00 0.05
AMGN 160219C00187500 C 02/19/16 187.5 0.00 0.05
AMGN 160219C00190000 C 02/19/16 190.0 0.00 0.06
AMGN 160219C00192500 C 02/19/16 192.5 0.00 0.05
AMGN 160219C00195000 C 02/19/16 195.0 0.00 0.05
AMGN 160219C00197500 C 02/19/16 197.5 0.00 0.05
AMGN 160219C00200000 C 02/19/16 200.0 0.00 0.05
AMGN 160219C00205000 C 02/19/16 205.0 0.00 0.05
AMGN 160219C00210000 C 02/19/16 210.0 0.00 0.05
AMGN 160219C00215000 C 02/19/16 215.0 0.00 0.05
AMGN 160219C00220000 C 02/19/16 220.0 0.00 0.05
AMGN 160219C00230000 C 02/19/16 230.0 0.00 0.05
AMGN 160219C00240000 C 02/19/16 240.0 0.00 0.05
AMGN 160219P00080000 P 02/19/16 80.0 0.00 0.05
AMGN 160219P00085000 P 02/19/16 85.0 0.00 0.06
AMGN 160219P00090000 P 02/19/16 90.0 0.00 0.08
AMGN 160219P00095000 P 02/19/16 95.0 0.00 0.12
AMGN 160219P00097500 P 02/19/16 97.5 0.00 0.15
AMGN 160219P00100000 P 02/19/16 100.0 0.00 0.19
AMGN 160219P00105000 P 02/19/16 105.0 0.00 0.24
AMGN 160219P00110000 P 02/19/16 110.0 0.04 0.07
AMGN 160219P00115000 P 02/19/16 115.0 0.09 0.14
AMGN 160219P00120000 P 02/19/16 120.0 0.13 0.28
AMGN 160219P00121000 P 02/19/16 121.0 0.21 0.32
AMGN 160219P00122000 P 02/19/16 122.0 0.21 0.36
AMGN 160219P00123000 P 02/19/16 123.0 0.36 0.40
AMGN 160219P00124000 P 02/19/16 124.0 0.41 0.46
AMGN 160219P00125000 P 02/19/16 125.0 0.46 0.52
AMGN 160219P00126000 P 02/19/16 126.0 0.54 0.59
AMGN 160219P00127000 P 02/19/16 127.0 0.62 0.67
AMGN 160219P00128000 P 02/19/16 128.0 0.70 0.77
AMGN 160219P00129000 P 02/19/16 129.0 0.80 0.86
AMGN 160219P00130000 P 02/19/16 130.0 0.91 0.99
AMGN 160219P00131000 P 02/19/16 131.0 1.04 1.11
AMGN 160219P00132000 P 02/19/16 132.0 1.19 1.27
AMGN 160219P00133000 P 02/19/16 133.0 1.36 1.45
AMGN 160219P00134000 P 02/19/16 134.0 1.55 1.65
AMGN 160219P00135000 P 02/19/16 135.0 1.76 1.88
AMGN 160219P00136000 P 02/19/16 136.0 2.00 2.13
AMGN 160219P00137000 P 02/19/16 137.0 2.27 2.40
AMGN 160219P00138000 P 02/19/16 138.0 2.56 2.71
AMGN 160219P00139000 P 02/19/16 139.0 2.92 3.05
AMGN 160219P00140000 P 02/19/16 140.0 3.25 3.45
AMGN 160219P00141000 P 02/19/16 141.0 3.70 3.85
AMGN 160219P00142000 P 02/19/16 142.0 4.10 4.30
AMGN 160219P00143000 P 02/19/16 143.0 4.60 4.75
AMGN 160219P00144000 P 02/19/16 144.0 5.15 5.40
AMGN 160219P00145000 P 02/19/16 145.0 5.70 5.95
AMGN 160219P00146000 P 02/19/16 146.0 6.30 6.55
AMGN 160219P00147000 P 02/19/16 147.0 6.85 7.30
AMGN 160219P00148000 P 02/19/16 148.0 7.55 8.00
AMGN 160219P00149000 P 02/19/16 149.0 8.30 8.80
AMGN 160219P00150000 P 02/19/16 150.0 8.85 9.50
AMGN 160219P00152500 P 02/19/16 152.5 10.55 11.55
AMGN 160219P00155000 P 02/19/16 155.0 12.75 13.90
AMGN 160219P00157500 P 02/19/16 157.5 15.10 16.20
AMGN 160219P00160000 P 02/19/16 160.0 16.40 18.60
AMGN 160219P00162500 P 02/19/16 162.5 18.70 21.45
AMGN 160219P00165000 P 02/19/16 165.0 21.25 23.60
AMGN 160219P00167500 P 02/19/16 167.5 23.50 26.45
AMGN 160219P00170000 P 02/19/16 170.0 26.20 29.15
AMGN 160219P00172500 P 02/19/16 172.5 28.60 31.70
AMGN 160219P00175000 P 02/19/16 175.0 30.90 33.95
AMGN 160219P00177500 P 02/19/16 177.5 33.40 36.10
AMGN 160219P00180000 P 02/19/16 180.0 36.05 39.25
AMGN 160219P00182500 P 02/19/16 182.5 38.60 42.00
AMGN 160219P00185000 P 02/19/16 185.0 41.00 44.75
AMGN 160219P00187500 P 02/19/16 187.5 43.45 46.10
AMGN 160219P00190000 P 02/19/16 190.0 46.00 49.40
AMGN 160219P00192500 P 02/19/16 192.5 48.40 51.50
AMGN 160219P00195000 P 02/19/16 195.0 50.90 54.15
AMGN 160219P00197500 P 02/19/16 197.5 53.35 56.50
AMGN 160219P00200000 P 02/19/16 200.0 56.00 59.00
AMGN 160219P00205000 P 02/19/16 205.0 61.10 64.20
AMGN 160219P00210000 P 02/19/16 210.0 65.90 69.00
AMGN 160219P00215000 P 02/19/16 215.0 70.95 74.35
AMGN 160219P00220000 P 02/19/16 220.0 75.95 78.85
AMGN 160219P00230000 P 02/19/16 230.0 86.05 89.25
AMGN 160219P00240000 P 02/19/16 240.0 95.95 99.75
AMGN 160226C00100000 C 02/26/16 100.0 41.80 45.10
AMGN 160226C00105000 C 02/26/16 105.0 36.55 40.15
AMGN 160226C00110000 C 02/26/16 110.0 31.80 35.15
AMGN 160226C00115000 C 02/26/16 115.0 27.05 30.10
AMGN 160226C00120000 C 02/26/16 120.0 21.90 24.90
AMGN 160226C00125000 C 02/26/16 125.0 17.45 18.95
AMGN 160226C00130000 C 02/26/16 130.0 13.10 14.10
AMGN 160226C00135000 C 02/26/16 135.0 9.10 9.90
AMGN 160226C00136000 C 02/26/16 136.0 8.35 9.10
AMGN 160226C00137000 C 02/26/16 137.0 7.80 8.30
AMGN 160226C00138000 C 02/26/16 138.0 7.15 7.55
AMGN 160226C00139000 C 02/26/16 139.0 6.40 6.90
AMGN 160226C00140000 C 02/26/16 140.0 5.80 6.30
AMGN 160226C00141000 C 02/26/16 141.0 5.25 5.70
AMGN 160226C00142000 C 02/26/16 142.0 4.85 5.10
AMGN 160226C00143000 C 02/26/16 143.0 4.30 4.60
AMGN 160226C00144000 C 02/26/16 144.0 3.90 4.10
AMGN 160226C00145000 C 02/26/16 145.0 3.40 3.70
AMGN 160226C00146000 C 02/26/16 146.0 3.00 3.25
AMGN 160226C00147000 C 02/26/16 147.0 2.61 2.90
AMGN 160226C00148000 C 02/26/16 148.0 2.27 2.50
AMGN 160226C00149000 C 02/26/16 149.0 1.94 2.19
AMGN 160226C00150000 C 02/26/16 150.0 1.69 1.88
AMGN 160226C00152500 C 02/26/16 152.5 1.11 1.27
AMGN 160226C00155000 C 02/26/16 155.0 0.71 0.83
AMGN 160226C00157500 C 02/26/16 157.5 0.42 0.55
AMGN 160226C00160000 C 02/26/16 160.0 0.22 0.37
AMGN 160226C00162500 C 02/26/16 162.5 0.12 0.25
AMGN 160226C00165000 C 02/26/16 165.0 0.01 0.15
AMGN 160226C00167500 C 02/26/16 167.5 0.00 0.23
AMGN 160226C00170000 C 02/26/16 170.0 0.00 0.20
AMGN 160226C00172500 C 02/26/16 172.5 0.00 0.16
AMGN 160226C00175000 C 02/26/16 175.0 0.00 0.12
AMGN 160226C00177500 C 02/26/16 177.5 0.00 0.11
AMGN 160226C00180000 C 02/26/16 180.0 0.00 0.10
AMGN 160226C00182500 C 02/26/16 182.5 0.00 0.08
AMGN 160226C00185000 C 02/26/16 185.0 0.00 0.08
AMGN 160226C00187500 C 02/26/16 187.5 0.00 0.07
AMGN 160226C00190000 C 02/26/16 190.0 0.00 0.07
AMGN 160226C00192500 C 02/26/16 192.5 0.00 0.06
AMGN 160226C00195000 C 02/26/16 195.0 0.00 0.06
AMGN 160226C00197500 C 02/26/16 197.5 0.00 0.06
AMGN 160226C00200000 C 02/26/16 200.0 0.00 0.06
AMGN 160226C00202500 C 02/26/16 202.5 0.00 0.06
AMGN 160226C00205000 C 02/26/16 205.0 0.00 0.06
AMGN 160226C00207500 C 02/26/16 207.5 0.00 0.06
AMGN 160226C00210000 C 02/26/16 210.0 0.00 0.06
AMGN 160226C00212500 C 02/26/16 212.5 0.00 0.06
AMGN 160226P00100000 P 02/26/16 100.0 0.00 0.25
AMGN 160226P00105000 P 02/26/16 105.0 0.00 0.25
AMGN 160226P00110000 P 02/26/16 110.0 0.00 0.32
AMGN 160226P00115000 P 02/26/16 115.0 0.15 0.43
AMGN 160226P00120000 P 02/26/16 120.0 0.42 0.51
AMGN 160226P00125000 P 02/26/16 125.0 0.75 0.90
AMGN 160226P00130000 P 02/26/16 130.0 1.36 1.53
AMGN 160226P00135000 P 02/26/16 135.0 2.36 2.62
AMGN 160226P00136000 P 02/26/16 136.0 2.65 2.87
AMGN 160226P00137000 P 02/26/16 137.0 2.95 3.20
AMGN 160226P00138000 P 02/26/16 138.0 3.25 3.55
AMGN 160226P00139000 P 02/26/16 139.0 3.60 3.90
AMGN 160226P00140000 P 02/26/16 140.0 3.95 4.30
AMGN 160226P00141000 P 02/26/16 141.0 4.35 4.75
AMGN 160226P00142000 P 02/26/16 142.0 4.85 5.15
AMGN 160226P00143000 P 02/26/16 143.0 5.30 5.65
AMGN 160226P00144000 P 02/26/16 144.0 5.80 6.20
AMGN 160226P00145000 P 02/26/16 145.0 6.40 6.80
AMGN 160226P00146000 P 02/26/16 146.0 6.90 7.45
AMGN 160226P00147000 P 02/26/16 147.0 7.50 8.05
AMGN 160226P00148000 P 02/26/16 148.0 7.95 8.75
AMGN 160226P00149000 P 02/26/16 149.0 8.85 9.45
AMGN 160226P00150000 P 02/26/16 150.0 9.50 10.20
AMGN 160226P00152500 P 02/26/16 152.5 11.45 11.95
AMGN 160226P00155000 P 02/26/16 155.0 13.10 14.15
AMGN 160226P00157500 P 02/26/16 157.5 15.30 16.50
AMGN 160226P00160000 P 02/26/16 160.0 17.70 19.25
AMGN 160226P00162500 P 02/26/16 162.5 19.25 22.20
AMGN 160226P00165000 P 02/26/16 165.0 21.25 23.90
AMGN 160226P00167500 P 02/26/16 167.5 23.70 26.45
AMGN 160226P00170000 P 02/26/16 170.0 26.00 29.00
AMGN 160226P00172500 P 02/26/16 172.5 28.60 31.80
AMGN 160226P00175000 P 02/26/16 175.0 30.85 34.35
AMGN 160226P00177500 P 02/26/16 177.5 33.30 37.35
AMGN 160226P00180000 P 02/26/16 180.0 36.00 39.60
AMGN 160226P00182500 P 02/26/16 182.5 38.60 41.60
AMGN 160226P00185000 P 02/26/16 185.0 40.90 44.25
AMGN 160226P00187500 P 02/26/16 187.5 43.40 46.45
AMGN 160226P00190000 P 02/26/16 190.0 45.90 49.55
AMGN 160226P00192500 P 02/26/16 192.5 48.40 51.75
AMGN 160226P00195000 P 02/26/16 195.0 50.80 54.65
AMGN 160226P00197500 P 02/26/16 197.5 53.30 57.30
AMGN 160226P00200000 P 02/26/16 200.0 55.90 58.90
AMGN 160226P00202500 P 02/26/16 202.5 58.35 62.20
AMGN 160226P00205000 P 02/26/16 205.0 61.00 64.80
AMGN 160226P00207500 P 02/26/16 207.5 63.35 66.80
AMGN 160226P00210000 P 02/26/16 210.0 66.00 69.70
AMGN 160226P00212500 P 02/26/16 212.5 68.35 72.30
AMGN 160304C00100000 C 03/04/16 100.0 41.50 45.10
AMGN 160304C00105000 C 03/04/16 105.0 36.45 40.10
AMGN 160304C00110000 C 03/04/16 110.0 31.95 35.10
AMGN 160304C00115000 C 03/04/16 115.0 27.25 30.10
AMGN 160304C00120000 C 03/04/16 120.0 22.10 25.10
AMGN 160304C00125000 C 03/04/16 125.0 17.75 19.20
AMGN 160304C00130000 C 03/04/16 130.0 13.40 14.35
AMGN 160304C00135000 C 03/04/16 135.0 9.70 10.30
AMGN 160304C00136000 C 03/04/16 136.0 9.15 9.60
AMGN 160304C00137000 C 03/04/16 137.0 8.50 8.90
AMGN 160304C00138000 C 03/04/16 138.0 7.80 8.30
AMGN 160304C00139000 C 03/04/16 139.0 7.20 7.65
AMGN 160304C00140000 C 03/04/16 140.0 6.60 7.00
AMGN 160304C00141000 C 03/04/16 141.0 6.05 6.45
AMGN 160304C00142000 C 03/04/16 142.0 5.50 5.85
AMGN 160304C00143000 C 03/04/16 143.0 5.00 5.35
AMGN 160304C00144000 C 03/04/16 144.0 4.50 4.85
AMGN 160304C00145000 C 03/04/16 145.0 4.10 4.35
AMGN 160304C00146000 C 03/04/16 146.0 3.65 3.95
AMGN 160304C00147000 C 03/04/16 147.0 3.20 3.55
AMGN 160304C00148000 C 03/04/16 148.0 2.87 3.15
AMGN 160304C00149000 C 03/04/16 149.0 2.54 2.80
AMGN 160304C00150000 C 03/04/16 150.0 2.22 2.50
AMGN 160304C00152500 C 03/04/16 152.5 1.58 1.77
AMGN 160304C00155000 C 03/04/16 155.0 1.07 1.24
AMGN 160304C00157500 C 03/04/16 157.5 0.71 0.85
AMGN 160304C00160000 C 03/04/16 160.0 0.45 0.59
AMGN 160304C00162500 C 03/04/16 162.5 0.24 0.49
AMGN 160304C00165000 C 03/04/16 165.0 0.12 0.33
AMGN 160304C00167500 C 03/04/16 167.5 0.05 0.22
AMGN 160304C00170000 C 03/04/16 170.0 0.01 0.21
AMGN 160304C00172500 C 03/04/16 172.5 0.00 0.17
AMGN 160304C00175000 C 03/04/16 175.0 0.00 0.19
AMGN 160304C00177500 C 03/04/16 177.5 0.00 0.15
AMGN 160304C00180000 C 03/04/16 180.0 0.00 0.12
AMGN 160304C00182500 C 03/04/16 182.5 0.00 0.10
AMGN 160304C00185000 C 03/04/16 185.0 0.00 0.08
AMGN 160304C00187500 C 03/04/16 187.5 0.00 0.07
AMGN 160304C00190000 C 03/04/16 190.0 0.00 0.06
AMGN 160304C00195000 C 03/04/16 195.0 0.00 0.06
AMGN 160304C00200000 C 03/04/16 200.0 0.00 0.05
AMGN 160304P00100000 P 03/04/16 100.0 0.00 0.27
AMGN 160304P00105000 P 03/04/16 105.0 0.00 0.34
AMGN 160304P00110000 P 03/04/16 110.0 0.07 0.44
AMGN 160304P00115000 P 03/04/16 115.0 0.29 0.53
AMGN 160304P00120000 P 03/04/16 120.0 0.65 0.78
AMGN 160304P00125000 P 03/04/16 125.0 1.10 1.26
AMGN 160304P00130000 P 03/04/16 130.0 1.85 2.03
AMGN 160304P00135000 P 03/04/16 135.0 2.98 3.20
AMGN 160304P00136000 P 03/04/16 136.0 3.25 3.55
AMGN 160304P00137000 P 03/04/16 137.0 3.55 3.90
AMGN 160304P00138000 P 03/04/16 138.0 3.90 4.25
AMGN 160304P00139000 P 03/04/16 139.0 4.25 4.60
AMGN 160304P00140000 P 03/04/16 140.0 4.65 5.00
AMGN 160304P00141000 P 03/04/16 141.0 5.10 5.40
AMGN 160304P00142000 P 03/04/16 142.0 5.55 5.85
AMGN 160304P00143000 P 03/04/16 143.0 6.00 6.35
AMGN 160304P00144000 P 03/04/16 144.0 6.45 7.00
AMGN 160304P00145000 P 03/04/16 145.0 7.00 7.45
AMGN 160304P00146000 P 03/04/16 146.0 7.55 8.10
AMGN 160304P00147000 P 03/04/16 147.0 8.20 8.70
AMGN 160304P00148000 P 03/04/16 148.0 8.80 9.30
AMGN 160304P00149000 P 03/04/16 149.0 9.35 10.00
AMGN 160304P00150000 P 03/04/16 150.0 10.10 10.70
AMGN 160304P00152500 P 03/04/16 152.5 11.80 12.50
AMGN 160304P00155000 P 03/04/16 155.0 13.90 14.60
AMGN 160304P00157500 P 03/04/16 157.5 15.55 16.65
AMGN 160304P00160000 P 03/04/16 160.0 17.75 19.10
AMGN 160304P00162500 P 03/04/16 162.5 20.20 21.45
AMGN 160304P00165000 P 03/04/16 165.0 22.10 24.15
AMGN 160304P00167500 P 03/04/16 167.5 23.70 27.35
AMGN 160304P00170000 P 03/04/16 170.0 26.15 28.95
AMGN 160304P00172500 P 03/04/16 172.5 28.65 31.40
AMGN 160304P00175000 P 03/04/16 175.0 30.90 34.15
AMGN 160304P00177500 P 03/04/16 177.5 33.60 37.25
AMGN 160304P00180000 P 03/04/16 180.0 36.10 39.80
AMGN 160304P00182500 P 03/04/16 182.5 38.40 42.15
AMGN 160304P00185000 P 03/04/16 185.0 40.90 44.35
AMGN 160304P00187500 P 03/04/16 187.5 43.40 47.05
AMGN 160304P00190000 P 03/04/16 190.0 45.90 49.50
AMGN 160304P00195000 P 03/04/16 195.0 50.90 54.25
AMGN 160304P00200000 P 03/04/16 200.0 55.90 59.40
AMGN 160311C00105000 C 03/11/16 105.0 36.25 39.95
AMGN 160311C00110000 C 03/11/16 110.0 31.75 35.10
AMGN 160311C00115000 C 03/11/16 115.0 26.95 29.90
AMGN 160311C00120000 C 03/11/16 120.0 22.50 24.10
AMGN 160311C00125000 C 03/11/16 125.0 18.00 19.65
AMGN 160311C00130000 C 03/11/16 130.0 13.80 15.50
AMGN 160311C00135000 C 03/11/16 135.0 10.20 11.60
AMGN 160311C00137000 C 03/11/16 137.0 8.95 10.25
AMGN 160311C00138000 C 03/11/16 138.0 8.30 9.55
AMGN 160311C00139000 C 03/11/16 139.0 7.70 8.90
AMGN 160311C00140000 C 03/11/16 140.0 7.10 8.25
AMGN 160311C00141000 C 03/11/16 141.0 6.55 7.20
AMGN 160311C00142000 C 03/11/16 142.0 6.15 6.45
AMGN 160311C00143000 C 03/11/16 143.0 5.60 6.00
AMGN 160311C00144000 C 03/11/16 144.0 5.10 5.45
AMGN 160311C00145000 C 03/11/16 145.0 4.70 4.95
AMGN 160311C00146000 C 03/11/16 146.0 4.30 4.55
AMGN 160311C00147000 C 03/11/16 147.0 3.75 4.20
AMGN 160311C00148000 C 03/11/16 148.0 3.35 3.80
AMGN 160311C00149000 C 03/11/16 149.0 3.05 3.40
AMGN 160311C00150000 C 03/11/16 150.0 2.73 3.05
AMGN 160311C00152500 C 03/11/16 152.5 2.05 2.28
AMGN 160311C00155000 C 03/11/16 155.0 1.46 1.69
AMGN 160311C00157500 C 03/11/16 157.5 1.03 1.21
AMGN 160311C00160000 C 03/11/16 160.0 0.68 0.88
AMGN 160311C00162500 C 03/11/16 162.5 0.46 0.62
AMGN 160311C00165000 C 03/11/16 165.0 0.09 0.51
AMGN 160311C00167500 C 03/11/16 167.5 0.12 0.37
AMGN 160311C00170000 C 03/11/16 170.0 0.05 0.26
AMGN 160311C00172500 C 03/11/16 172.5 0.03 0.17
AMGN 160311C00175000 C 03/11/16 175.0 0.01 0.24
AMGN 160311C00177500 C 03/11/16 177.5 0.00 0.23
AMGN 160311C00180000 C 03/11/16 180.0 0.00 0.19
AMGN 160311C00182500 C 03/11/16 182.5 0.00 0.15
AMGN 160311C00185000 C 03/11/16 185.0 0.00 0.12
AMGN 160311C00187500 C 03/11/16 187.5 0.00 0.10
AMGN 160311C00190000 C 03/11/16 190.0 0.00 0.09
AMGN 160311C00195000 C 03/11/16 195.0 0.00 0.07
AMGN 160311C00200000 C 03/11/16 200.0 0.00 0.06
AMGN 160311P00105000 P 03/11/16 105.0 0.05 0.43
AMGN 160311P00110000 P 03/11/16 110.0 0.23 0.54
AMGN 160311P00115000 P 03/11/16 115.0 0.55 0.68
AMGN 160311P00120000 P 03/11/16 120.0 0.91 1.05
AMGN 160311P00125000 P 03/11/16 125.0 1.44 1.63
AMGN 160311P00130000 P 03/11/16 130.0 2.25 2.52
AMGN 160311P00135000 P 03/11/16 135.0 3.45 3.85
AMGN 160311P00137000 P 03/11/16 137.0 4.15 4.45
AMGN 160311P00138000 P 03/11/16 138.0 4.45 4.80
AMGN 160311P00139000 P 03/11/16 139.0 4.85 5.15
AMGN 160311P00140000 P 03/11/16 140.0 5.20 5.60
AMGN 160311P00141000 P 03/11/16 141.0 5.70 6.00
AMGN 160311P00142000 P 03/11/16 142.0 6.10 6.50
AMGN 160311P00143000 P 03/11/16 143.0 6.55 7.00
AMGN 160311P00144000 P 03/11/16 144.0 7.10 7.45
AMGN 160311P00145000 P 03/11/16 145.0 7.10 8.05
AMGN 160311P00146000 P 03/11/16 146.0 7.60 8.70
AMGN 160311P00147000 P 03/11/16 147.0 8.15 9.30
AMGN 160311P00148000 P 03/11/16 148.0 8.75 9.85
AMGN 160311P00149000 P 03/11/16 149.0 9.35 10.50
AMGN 160311P00150000 P 03/11/16 150.0 9.95 11.25
AMGN 160311P00152500 P 03/11/16 152.5 11.75 13.20
AMGN 160311P00155000 P 03/11/16 155.0 13.65 15.15
AMGN 160311P00157500 P 03/11/16 157.5 15.75 17.25
AMGN 160311P00160000 P 03/11/16 160.0 17.95 19.25
AMGN 160311P00162500 P 03/11/16 162.5 20.25 21.65
AMGN 160311P00165000 P 03/11/16 165.0 22.65 24.05
AMGN 160311P00167500 P 03/11/16 167.5 23.80 26.40
AMGN 160311P00170000 P 03/11/16 170.0 26.20 29.05
AMGN 160311P00172500 P 03/11/16 172.5 28.65 31.80
AMGN 160311P00175000 P 03/11/16 175.0 31.10 34.10
AMGN 160311P00177500 P 03/11/16 177.5 33.40 36.70
AMGN 160311P00180000 P 03/11/16 180.0 36.10 39.35
AMGN 160311P00182500 P 03/11/16 182.5 38.60 42.00
AMGN 160311P00185000 P 03/11/16 185.0 40.90 44.45
AMGN 160311P00187500 P 03/11/16 187.5 43.40 46.75
AMGN 160311P00190000 P 03/11/16 190.0 45.90 49.25
AMGN 160311P00195000 P 03/11/16 195.0 51.00 54.70
AMGN 160311P00200000 P 03/11/16 200.0 56.10 59.65
AMGN 160318C00075000 C 03/18/16 75.0 67.05 70.10
AMGN 160318C00080000 C 03/18/16 80.0 62.00 65.10
AMGN 160318C00085000 C 03/18/16 85.0 56.95 60.10
AMGN 160318C00090000 C 03/18/16 90.0 51.70 55.10
AMGN 160318C00095000 C 03/18/16 95.0 47.05 50.10
AMGN 160318C00100000 C 03/18/16 100.0 42.05 45.10
AMGN 160318C00105000 C 03/18/16 105.0 37.00 39.90
AMGN 160318C00110000 C 03/18/16 110.0 32.35 35.10
AMGN 160318C00115000 C 03/18/16 115.0 27.55 30.20
AMGN 160318C00120000 C 03/18/16 120.0 23.00 24.45
AMGN 160318C00125000 C 03/18/16 125.0 18.35 20.05
AMGN 160318C00130000 C 03/18/16 130.0 14.30 15.95
AMGN 160318C00135000 C 03/18/16 135.0 10.90 11.40
AMGN 160318C00140000 C 03/18/16 140.0 7.80 8.20
AMGN 160318C00145000 C 03/18/16 145.0 5.35 5.55
AMGN 160318C00150000 C 03/18/16 150.0 3.30 3.50
AMGN 160318C00155000 C 03/18/16 155.0 1.91 2.05
AMGN 160318C00160000 C 03/18/16 160.0 1.02 1.12
AMGN 160318C00165000 C 03/18/16 165.0 0.49 0.59
AMGN 160318C00170000 C 03/18/16 170.0 0.21 0.32
AMGN 160318C00175000 C 03/18/16 175.0 0.08 0.15
AMGN 160318C00180000 C 03/18/16 180.0 0.04 0.11
AMGN 160318C00185000 C 03/18/16 185.0 0.00 0.16
AMGN 160318C00190000 C 03/18/16 190.0 0.00 0.11
AMGN 160318C00195000 C 03/18/16 195.0 0.00 0.08
AMGN 160318C00200000 C 03/18/16 200.0 0.00 0.06
AMGN 160318C00210000 C 03/18/16 210.0 0.00 0.05
AMGN 160318C00220000 C 03/18/16 220.0 0.00 0.05
AMGN 160318P00075000 P 03/18/16 75.0 0.00 0.18
AMGN 160318P00080000 P 03/18/16 80.0 0.00 0.24
AMGN 160318P00085000 P 03/18/16 85.0 0.04 0.13
AMGN 160318P00090000 P 03/18/16 90.0 0.09 0.12
AMGN 160318P00095000 P 03/18/16 95.0 0.12 0.16
AMGN 160318P00100000 P 03/18/16 100.0 0.19 0.24
AMGN 160318P00105000 P 03/18/16 105.0 0.31 0.35
AMGN 160318P00110000 P 03/18/16 110.0 0.46 0.54
AMGN 160318P00115000 P 03/18/16 115.0 0.79 0.84
AMGN 160318P00120000 P 03/18/16 120.0 1.20 1.29
AMGN 160318P00125000 P 03/18/16 125.0 1.85 1.97
AMGN 160318P00130000 P 03/18/16 130.0 2.81 2.92
AMGN 160318P00135000 P 03/18/16 135.0 4.10 4.30
AMGN 160318P00140000 P 03/18/16 140.0 5.90 6.15
AMGN 160318P00145000 P 03/18/16 145.0 8.20 8.65
AMGN 160318P00150000 P 03/18/16 150.0 11.20 11.70
AMGN 160318P00155000 P 03/18/16 155.0 14.60 15.25
AMGN 160318P00160000 P 03/18/16 160.0 18.10 19.60
AMGN 160318P00165000 P 03/18/16 165.0 22.70 24.10
AMGN 160318P00170000 P 03/18/16 170.0 26.25 29.15
AMGN 160318P00175000 P 03/18/16 175.0 30.95 33.80
AMGN 160318P00180000 P 03/18/16 180.0 36.10 38.65
AMGN 160318P00185000 P 03/18/16 185.0 40.90 43.95
AMGN 160318P00190000 P 03/18/16 190.0 46.00 49.10
AMGN 160318P00195000 P 03/18/16 195.0 50.85 53.95
AMGN 160318P00200000 P 03/18/16 200.0 56.00 58.95
AMGN 160318P00210000 P 03/18/16 210.0 66.10 69.20
AMGN 160318P00220000 P 03/18/16 220.0 75.90 78.95
AMGN 160324C00105000 C 03/24/16 105.0 36.45 39.95
AMGN 160324C00110000 C 03/24/16 110.0 31.80 35.10
AMGN 160324C00115000 C 03/24/16 115.0 27.35 29.10
AMGN 160324C00120000 C 03/24/16 120.0 23.05 24.70
AMGN 160324C00125000 C 03/24/16 125.0 18.55 20.50
AMGN 160324C00130000 C 03/24/16 130.0 14.50 16.35
AMGN 160324C00135000 C 03/24/16 135.0 11.15 12.65
AMGN 160324C00136000 C 03/24/16 136.0 10.50 11.90
AMGN 160324C00137000 C 03/24/16 137.0 9.90 11.20
AMGN 160324C00138000 C 03/24/16 138.0 9.25 10.55
AMGN 160324C00139000 C 03/24/16 139.0 8.65 9.90
AMGN 160324C00140000 C 03/24/16 140.0 8.20 8.60
AMGN 160324C00141000 C 03/24/16 141.0 7.65 8.05
AMGN 160324C00142000 C 03/24/16 142.0 7.10 7.50
AMGN 160324C00143000 C 03/24/16 143.0 6.55 7.00
AMGN 160324C00144000 C 03/24/16 144.0 6.05 6.45
AMGN 160324C00145000 C 03/24/16 145.0 5.60 6.05
AMGN 160324C00146000 C 03/24/16 146.0 5.15 5.50
AMGN 160324C00147000 C 03/24/16 147.0 4.70 5.10
AMGN 160324C00148000 C 03/24/16 148.0 4.35 4.65
AMGN 160324C00149000 C 03/24/16 149.0 3.95 4.30
AMGN 160324C00150000 C 03/24/16 150.0 3.60 3.95
AMGN 160324C00152500 C 03/24/16 152.5 2.79 3.10
AMGN 160324C00155000 C 03/24/16 155.0 2.13 2.43
AMGN 160324C00157500 C 03/24/16 157.5 1.60 1.84
AMGN 160324C00160000 C 03/24/16 160.0 1.17 1.38
AMGN 160324C00162500 C 03/24/16 162.5 0.83 1.04
AMGN 160324C00165000 C 03/24/16 165.0 0.58 0.78
AMGN 160324C00167500 C 03/24/16 167.5 0.39 0.59
AMGN 160324C00170000 C 03/24/16 170.0 0.27 0.49
AMGN 160324C00172500 C 03/24/16 172.5 0.10 0.34
AMGN 160324C00175000 C 03/24/16 175.0 0.03 0.27
AMGN 160324C00177500 C 03/24/16 177.5 0.00 0.25
AMGN 160324C00180000 C 03/24/16 180.0 0.00 0.25
AMGN 160324C00182500 C 03/24/16 182.5 0.00 0.23
AMGN 160324C00185000 C 03/24/16 185.0 0.00 0.18
AMGN 160324C00190000 C 03/24/16 190.0 0.00 0.12
AMGN 160324C00195000 C 03/24/16 195.0 0.00 0.09
AMGN 160324P00105000 P 03/24/16 105.0 0.35 0.63
AMGN 160324P00110000 P 03/24/16 110.0 0.54 0.77
AMGN 160324P00115000 P 03/24/16 115.0 0.87 1.07
AMGN 160324P00120000 P 03/24/16 120.0 1.34 1.55
AMGN 160324P00125000 P 03/24/16 125.0 2.03 2.26
AMGN 160324P00130000 P 03/24/16 130.0 3.00 3.30
AMGN 160324P00135000 P 03/24/16 135.0 4.35 4.70
AMGN 160324P00136000 P 03/24/16 136.0 4.70 5.05
AMGN 160324P00137000 P 03/24/16 137.0 5.05 5.35
AMGN 160324P00138000 P 03/24/16 138.0 5.40 5.70
AMGN 160324P00139000 P 03/24/16 139.0 5.80 6.10
AMGN 160324P00140000 P 03/24/16 140.0 6.20 6.50
AMGN 160324P00141000 P 03/24/16 141.0 6.65 7.00
AMGN 160324P00142000 P 03/24/16 142.0 7.05 7.45
AMGN 160324P00143000 P 03/24/16 143.0 7.55 7.95
AMGN 160324P00144000 P 03/24/16 144.0 8.00 8.45
AMGN 160324P00145000 P 03/24/16 145.0 8.25 9.05
AMGN 160324P00146000 P 03/24/16 146.0 8.40 9.60
AMGN 160324P00147000 P 03/24/16 147.0 8.90 10.15
AMGN 160324P00148000 P 03/24/16 148.0 9.45 10.80
AMGN 160324P00149000 P 03/24/16 149.0 10.40 11.40
AMGN 160324P00150000 P 03/24/16 150.0 11.35 12.05
AMGN 160324P00152500 P 03/24/16 152.5 12.35 13.80
AMGN 160324P00155000 P 03/24/16 155.0 14.15 16.10
AMGN 160324P00157500 P 03/24/16 157.5 16.10 17.70
AMGN 160324P00160000 P 03/24/16 160.0 18.20 20.25
AMGN 160324P00162500 P 03/24/16 162.5 20.40 22.00
AMGN 160324P00165000 P 03/24/16 165.0 22.75 24.30
AMGN 160324P00167500 P 03/24/16 167.5 25.15 26.85
AMGN 160324P00170000 P 03/24/16 170.0 26.55 29.70
AMGN 160324P00172500 P 03/24/16 172.5 28.60 31.70
AMGN 160324P00175000 P 03/24/16 175.0 31.25 34.40
AMGN 160324P00177500 P 03/24/16 177.5 33.65 36.90
AMGN 160324P00180000 P 03/24/16 180.0 35.90 39.15
AMGN 160324P00182500 P 03/24/16 182.5 38.65 41.70
AMGN 160324P00185000 P 03/24/16 185.0 40.90 44.85
AMGN 160324P00190000 P 03/24/16 190.0 46.10 49.80
AMGN 160324P00195000 P 03/24/16 195.0 51.00 54.45
AMGN 160415C00070000 C 04/15/16 70.0 72.05 75.15
AMGN 160415C00075000 C 04/15/16 75.0 67.00 70.10
AMGN 160415C00080000 C 04/15/16 80.0 61.70 65.10
AMGN 160415C00085000 C 04/15/16 85.0 57.00 60.10
AMGN 160415C00090000 C 04/15/16 90.0 52.00 54.85
AMGN 160415C00095000 C 04/15/16 95.0 47.00 50.10
AMGN 160415C00100000 C 04/15/16 100.0 42.10 44.95
AMGN 160415C00105000 C 04/15/16 105.0 36.95 40.20
AMGN 160415C00110000 C 04/15/16 110.0 32.65 34.55
AMGN 160415C00115000 C 04/15/16 115.0 28.15 30.10
AMGN 160415C00120000 C 04/15/16 120.0 23.75 25.75
AMGN 160415C00125000 C 04/15/16 125.0 19.55 21.60
AMGN 160415C00130000 C 04/15/16 130.0 15.80 17.60
AMGN 160415C00135000 C 04/15/16 135.0 12.60 13.10
AMGN 160415C00140000 C 04/15/16 140.0 9.60 9.95
AMGN 160415C00145000 C 04/15/16 145.0 7.00 7.30
AMGN 160415C00150000 C 04/15/16 150.0 4.85 5.10
AMGN 160415C00155000 C 04/15/16 155.0 3.15 3.45
AMGN 160415C00160000 C 04/15/16 160.0 1.97 2.23
AMGN 160415C00165000 C 04/15/16 165.0 1.14 1.36
AMGN 160415C00170000 C 04/15/16 170.0 0.64 0.76
AMGN 160415C00175000 C 04/15/16 175.0 0.39 0.47
AMGN 160415C00180000 C 04/15/16 180.0 0.16 0.27
AMGN 160415C00185000 C 04/15/16 185.0 0.05 0.21
AMGN 160415C00190000 C 04/15/16 190.0 0.00 0.17
AMGN 160415C00195000 C 04/15/16 195.0 0.00 0.16
AMGN 160415C00200000 C 04/15/16 200.0 0.00 0.13
AMGN 160415C00210000 C 04/15/16 210.0 0.00 0.09
AMGN 160415C00220000 C 04/15/16 220.0 0.00 0.06
AMGN 160415C00230000 C 04/15/16 230.0 0.00 0.05
AMGN 160415C00240000 C 04/15/16 240.0 0.00 0.06
AMGN 160415P00070000 P 04/15/16 70.0 0.03 0.18
AMGN 160415P00075000 P 04/15/16 75.0 0.05 0.20
AMGN 160415P00080000 P 04/15/16 80.0 0.08 0.27
AMGN 160415P00085000 P 04/15/16 85.0 0.15 0.32
AMGN 160415P00090000 P 04/15/16 90.0 0.23 0.40
AMGN 160415P00095000 P 04/15/16 95.0 0.32 0.44
AMGN 160415P00100000 P 04/15/16 100.0 0.46 0.72
AMGN 160415P00105000 P 04/15/16 105.0 0.67 0.93
AMGN 160415P00110000 P 04/15/16 110.0 1.00 1.17
AMGN 160415P00115000 P 04/15/16 115.0 1.48 1.62
AMGN 160415P00120000 P 04/15/16 120.0 2.10 2.30
AMGN 160415P00125000 P 04/15/16 125.0 2.98 3.10
AMGN 160415P00130000 P 04/15/16 130.0 4.10 4.30
AMGN 160415P00135000 P 04/15/16 135.0 5.60 5.85
AMGN 160415P00140000 P 04/15/16 140.0 7.50 7.75
AMGN 160415P00145000 P 04/15/16 145.0 9.85 10.30
AMGN 160415P00150000 P 04/15/16 150.0 12.65 13.20
AMGN 160415P00155000 P 04/15/16 155.0 15.95 16.45
AMGN 160415P00160000 P 04/15/16 160.0 19.60 20.55
AMGN 160415P00165000 P 04/15/16 165.0 23.10 24.65
AMGN 160415P00170000 P 04/15/16 170.0 27.75 29.20
AMGN 160415P00175000 P 04/15/16 175.0 32.05 33.95
AMGN 160415P00180000 P 04/15/16 180.0 36.20 39.00
AMGN 160415P00185000 P 04/15/16 185.0 41.15 43.95
AMGN 160415P00190000 P 04/15/16 190.0 46.10 48.85
AMGN 160415P00195000 P 04/15/16 195.0 51.10 54.80
AMGN 160415P00200000 P 04/15/16 200.0 55.90 59.35
AMGN 160415P00210000 P 04/15/16 210.0 65.90 68.95
AMGN 160415P00220000 P 04/15/16 220.0 75.90 79.25
AMGN 160415P00230000 P 04/15/16 230.0 85.90 89.30
AMGN 160415P00240000 P 04/15/16 240.0 96.05 99.00
AMGN 160715C00080000 C 07/15/16 80.0 62.25 65.10
AMGN 160715C00085000 C 07/15/16 85.0 57.15 60.15
AMGN 160715C00090000 C 07/15/16 90.0 52.30 55.35
AMGN 160715C00095000 C 07/15/16 95.0 47.55 50.45
AMGN 160715C00100000 C 07/15/16 100.0 43.00 45.25
AMGN 160715C00105000 C 07/15/16 105.0 38.55 40.75
AMGN 160715C00110000 C 07/15/16 110.0 34.25 36.45
AMGN 160715C00115000 C 07/15/16 115.0 30.10 32.25
AMGN 160715C00120000 C 07/15/16 120.0 26.00 28.20
AMGN 160715C00125000 C 07/15/16 125.0 22.40 24.45
AMGN 160715C00130000 C 07/15/16 130.0 18.95 20.85
AMGN 160715C00135000 C 07/15/16 135.0 15.90 16.40
AMGN 160715C00140000 C 07/15/16 140.0 13.00 13.45
AMGN 160715C00145000 C 07/15/16 145.0 10.45 11.05
AMGN 160715C00150000 C 07/15/16 150.0 8.30 8.60
AMGN 160715C00155000 C 07/15/16 155.0 6.35 6.70
AMGN 160715C00160000 C 07/15/16 160.0 4.80 5.10
AMGN 160715C00165000 C 07/15/16 165.0 3.55 3.90
AMGN 160715C00170000 C 07/15/16 170.0 2.52 2.86
AMGN 160715C00175000 C 07/15/16 175.0 1.80 2.12
AMGN 160715C00180000 C 07/15/16 180.0 1.21 1.55
AMGN 160715C00185000 C 07/15/16 185.0 0.78 1.11
AMGN 160715C00190000 C 07/15/16 190.0 0.47 0.76
AMGN 160715C00195000 C 07/15/16 195.0 0.26 0.50
AMGN 160715C00200000 C 07/15/16 200.0 0.14 0.34
AMGN 160715C00210000 C 07/15/16 210.0 0.02 0.17
AMGN 160715C00220000 C 07/15/16 220.0 0.00 0.09
AMGN 160715C00230000 C 07/15/16 230.0 0.00 0.16
AMGN 160715C00240000 C 07/15/16 240.0 0.00 0.13
AMGN 160715P00080000 P 07/15/16 80.0 0.62 0.92
AMGN 160715P00085000 P 07/15/16 85.0 0.83 1.13
AMGN 160715P00090000 P 07/15/16 90.0 1.10 1.39
AMGN 160715P00095000 P 07/15/16 95.0 1.44 1.71
AMGN 160715P00100000 P 07/15/16 100.0 1.83 2.11
AMGN 160715P00105000 P 07/15/16 105.0 2.35 2.63
AMGN 160715P00110000 P 07/15/16 110.0 3.00 3.30
AMGN 160715P00115000 P 07/15/16 115.0 3.80 4.15
AMGN 160715P00120000 P 07/15/16 120.0 4.85 5.20
AMGN 160715P00125000 P 07/15/16 125.0 6.10 6.45
AMGN 160715P00130000 P 07/15/16 130.0 7.65 8.00
AMGN 160715P00135000 P 07/15/16 135.0 9.40 9.75
AMGN 160715P00140000 P 07/15/16 140.0 11.50 11.90
AMGN 160715P00145000 P 07/15/16 145.0 14.00 14.40
AMGN 160715P00150000 P 07/15/16 150.0 16.75 17.20
AMGN 160715P00155000 P 07/15/16 155.0 19.85 20.35
AMGN 160715P00160000 P 07/15/16 160.0 23.20 23.80
AMGN 160715P00165000 P 07/15/16 165.0 26.85 27.55
AMGN 160715P00170000 P 07/15/16 170.0 30.00 31.60
AMGN 160715P00175000 P 07/15/16 175.0 34.20 35.90
AMGN 160715P00180000 P 07/15/16 180.0 38.55 40.50
AMGN 160715P00185000 P 07/15/16 185.0 43.30 45.15
AMGN 160715P00190000 P 07/15/16 190.0 48.00 49.75
AMGN 160715P00195000 P 07/15/16 195.0 51.90 54.85
AMGN 160715P00200000 P 07/15/16 200.0 56.95 59.65
AMGN 160715P00210000 P 07/15/16 210.0 66.60 69.45
AMGN 160715P00220000 P 07/15/16 220.0 76.70 79.50
AMGN 160715P00230000 P 07/15/16 230.0 86.50 89.80
AMGN 160715P00240000 P 07/15/16 240.0 96.50 99.50
AMGN 170120C00065000 C 01/20/17 65.0 76.30 80.20
AMGN 170120C00070000 C 01/20/17 70.0 71.75 75.20
AMGN 170120C00075000 C 01/20/17 75.0 66.90 70.20
AMGN 170120C00080000 C 01/20/17 80.0 61.75 65.60
AMGN 170120C00085000 C 01/20/17 85.0 57.70 60.90
AMGN 170120C00090000 C 01/20/17 90.0 53.30 56.60
AMGN 170120C00095000 C 01/20/17 95.0 48.75 51.85
AMGN 170120C00100000 C 01/20/17 100.0 44.50 46.95
AMGN 170120C00105000 C 01/20/17 105.0 40.95 42.00
AMGN 170120C00110000 C 01/20/17 110.0 37.05 38.10
AMGN 170120C00115000 C 01/20/17 115.0 33.40 34.15
AMGN 170120C00120000 C 01/20/17 120.0 29.75 30.45
AMGN 170120C00125000 C 01/20/17 125.0 26.35 27.40
AMGN 170120C00130000 C 01/20/17 130.0 23.40 23.85
AMGN 170120C00135000 C 01/20/17 135.0 20.45 20.95
AMGN 170120C00140000 C 01/20/17 140.0 17.70 18.20
AMGN 170120C00145000 C 01/20/17 145.0 15.25 15.80
AMGN 170120C00150000 C 01/20/17 150.0 13.15 13.50
AMGN 170120C00155000 C 01/20/17 155.0 11.10 11.55
AMGN 170120C00160000 C 01/20/17 160.0 9.30 9.80
AMGN 170120C00165000 C 01/20/17 165.0 7.75 8.25
AMGN 170120C00170000 C 01/20/17 170.0 6.40 6.90
AMGN 170120C00175000 C 01/20/17 175.0 5.25 5.75
AMGN 170120C00180000 C 01/20/17 180.0 4.30 4.70
AMGN 170120C00185000 C 01/20/17 185.0 3.45 3.80
AMGN 170120C00190000 C 01/20/17 190.0 2.57 3.25
AMGN 170120C00195000 C 01/20/17 195.0 2.22 2.68
AMGN 170120C00200000 C 01/20/17 200.0 1.75 2.12
AMGN 170120C00210000 C 01/20/17 210.0 1.04 1.37
AMGN 170120C00220000 C 01/20/17 220.0 0.62 0.87
AMGN 170120C00230000 C 01/20/17 230.0 0.32 0.52
AMGN 170120C00240000 C 01/20/17 240.0 0.13 0.31
AMGN 170120C00250000 C 01/20/17 250.0 0.06 0.19
AMGN 170120C00260000 C 01/20/17 260.0 0.00 0.18
AMGN 170120P00065000 P 01/20/17 65.0 1.25 1.49
AMGN 170120P00070000 P 01/20/17 70.0 1.55 1.80
AMGN 170120P00075000 P 01/20/17 75.0 1.88 2.16
AMGN 170120P00080000 P 01/20/17 80.0 2.29 2.56
AMGN 170120P00085000 P 01/20/17 85.0 2.73 3.05
AMGN 170120P00090000 P 01/20/17 90.0 3.25 3.65
AMGN 170120P00095000 P 01/20/17 95.0 3.95 4.30
AMGN 170120P00100000 P 01/20/17 100.0 4.80 5.15
AMGN 170120P00105000 P 01/20/17 105.0 5.75 6.10
AMGN 170120P00110000 P 01/20/17 110.0 6.80 7.20
AMGN 170120P00115000 P 01/20/17 115.0 8.05 8.50
AMGN 170120P00120000 P 01/20/17 120.0 9.50 9.95
AMGN 170120P00125000 P 01/20/17 125.0 11.15 11.70
AMGN 170120P00130000 P 01/20/17 130.0 13.00 13.50
AMGN 170120P00135000 P 01/20/17 135.0 15.05 15.60
AMGN 170120P00140000 P 01/20/17 140.0 17.35 17.90
AMGN 170120P00145000 P 01/20/17 145.0 19.85 20.45
AMGN 170120P00150000 P 01/20/17 150.0 22.55 23.20
AMGN 170120P00155000 P 01/20/17 155.0 25.45 26.15
AMGN 170120P00160000 P 01/20/17 160.0 28.95 29.45
AMGN 170120P00165000 P 01/20/17 165.0 32.20 32.95
AMGN 170120P00170000 P 01/20/17 170.0 35.80 36.50
AMGN 170120P00175000 P 01/20/17 175.0 39.60 40.45
AMGN 170120P00180000 P 01/20/17 180.0 43.60 44.40
AMGN 170120P00185000 P 01/20/17 185.0 47.60 48.55
AMGN 170120P00190000 P 01/20/17 190.0 51.85 53.05
AMGN 170120P00195000 P 01/20/17 195.0 56.25 57.20
AMGN 170120P00200000 P 01/20/17 200.0 59.45 61.90
AMGN 170120P00210000 P 01/20/17 210.0 68.30 71.30
AMGN 170120P00220000 P 01/20/17 220.0 77.95 81.40
AMGN 170120P00230000 P 01/20/17 230.0 87.35 91.30
AMGN 170120P00240000 P 01/20/17 240.0 97.15 101.20
AMGN 170120P00250000 P 01/20/17 250.0 107.00 111.00
AMGN 170120P00260000 P 01/20/17 260.0 116.90 120.80
AMGN 180119C00070000 C 01/19/18 70.0 70.50 75.20
AMGN 180119C00075000 C 01/19/18 75.0 66.30 70.40
AMGN 180119C00080000 C 01/19/18 80.0 62.30 66.00
AMGN 180119C00085000 C 01/19/18 85.0 57.70 61.60
AMGN 180119C00090000 C 01/19/18 90.0 54.55 57.00
AMGN 180119C00095000 C 01/19/18 95.0 50.55 53.10
AMGN 180119C00100000 C 01/19/18 100.0 45.60 49.65
AMGN 180119C00105000 C 01/19/18 105.0 42.20 45.95
AMGN 180119C00110000 C 01/19/18 110.0 39.60 42.20
AMGN 180119C00115000 C 01/19/18 115.0 36.20 38.70
AMGN 180119C00120000 C 01/19/18 120.0 33.00 35.60
AMGN 180119C00125000 C 01/19/18 125.0 29.90 32.35
AMGN 180119C00130000 C 01/19/18 130.0 27.10 29.50
AMGN 180119C00135000 C 01/19/18 135.0 24.40 27.05
AMGN 180119C00140000 C 01/19/18 140.0 21.80 24.55
AMGN 180119C00145000 C 01/19/18 145.0 19.50 22.60
AMGN 180119C00150000 C 01/19/18 150.0 17.40 20.40
AMGN 180119C00155000 C 01/19/18 155.0 15.50 18.45
AMGN 180119C00160000 C 01/19/18 160.0 13.85 16.70
AMGN 180119C00165000 C 01/19/18 165.0 12.20 15.00
AMGN 180119C00170000 C 01/19/18 170.0 10.95 13.45
AMGN 180119C00175000 C 01/19/18 175.0 9.40 12.00
AMGN 180119C00180000 C 01/19/18 180.0 8.35 9.90
AMGN 180119C00185000 C 01/19/18 185.0 7.15 8.80
AMGN 180119C00190000 C 01/19/18 190.0 6.10 7.80
AMGN 180119C00195000 C 01/19/18 195.0 5.75 7.05
AMGN 180119C00200000 C 01/19/18 200.0 4.95 6.20
AMGN 180119C00210000 C 01/19/18 210.0 3.80 4.90
AMGN 180119C00220000 C 01/19/18 220.0 2.41 3.90
AMGN 180119C00230000 C 01/19/18 230.0 2.00 3.10
AMGN 180119C00240000 C 01/19/18 240.0 1.33 2.29
AMGN 180119P00070000 P 01/19/18 70.0 3.05 3.90
AMGN 180119P00075000 P 01/19/18 75.0 3.70 4.30
AMGN 180119P00080000 P 01/19/18 80.0 4.55 5.20
AMGN 180119P00085000 P 01/19/18 85.0 5.50 6.10
AMGN 180119P00090000 P 01/19/18 90.0 6.30 7.40
AMGN 180119P00095000 P 01/19/18 95.0 7.70 8.65
AMGN 180119P00100000 P 01/19/18 100.0 8.75 10.20
AMGN 180119P00105000 P 01/19/18 105.0 10.05 11.70
AMGN 180119P00110000 P 01/19/18 110.0 11.70 13.50
AMGN 180119P00115000 P 01/19/18 115.0 13.10 15.25
AMGN 180119P00120000 P 01/19/18 120.0 15.00 17.20
AMGN 180119P00125000 P 01/19/18 125.0 16.80 19.20
AMGN 180119P00130000 P 01/19/18 130.0 18.95 21.70
AMGN 180119P00135000 P 01/19/18 135.0 21.10 24.10
AMGN 180119P00140000 P 01/19/18 140.0 23.50 26.85
AMGN 180119P00145000 P 01/19/18 145.0 26.30 29.30
AMGN 180119P00150000 P 01/19/18 150.0 29.05 32.20
AMGN 180119P00155000 P 01/19/18 155.0 32.10 35.55
AMGN 180119P00160000 P 01/19/18 160.0 35.10 38.40
AMGN 180119P00165000 P 01/19/18 165.0 38.60 42.05
AMGN 180119P00170000 P 01/19/18 170.0 42.00 45.50
AMGN 180119P00175000 P 01/19/18 175.0 45.45 49.00
AMGN 180119P00180000 P 01/19/18 180.0 49.00 52.70
AMGN 180119P00185000 P 01/19/18 185.0 52.75 56.45
AMGN 180119P00190000 P 01/19/18 190.0 56.80 60.35
AMGN 180119P00195000 P 01/19/18 195.0 60.75 64.30
AMGN 180119P00200000 P 01/19/18 200.0 64.80 68.40
AMGN 180119P00210000 P 01/19/18 210.0 72.75 76.80
AMGN 180119P00220000 P 01/19/18 220.0 81.85 85.60
AMGN 180119P00230000 P 01/19/18 230.0 91.40 94.60
AMGN 180119P00240000 P 01/19/18 240.0 99.30 103.30

OPRA data is delayed 15 minutes.