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 (2014-12-12)Premium Content

Amgen Inc (AMGN)
As of Feb 27 2015 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 150306C00120000 C 03/06/15 120.0 35.90 39.35
AMGN 150306C00125000 C 03/06/15 125.0 30.95 34.35
AMGN 150306C00130000 C 03/06/15 130.0 26.65 29.55
AMGN 150306C00134000 C 03/06/15 134.0 23.05 24.65
AMGN 150306C00135000 C 03/06/15 135.0 21.75 23.65
AMGN 150306C00136000 C 03/06/15 136.0 21.05 22.20
AMGN 150306C00137000 C 03/06/15 137.0 20.05 21.65
AMGN 150306C00138000 C 03/06/15 138.0 18.70 21.70
AMGN 150306C00139000 C 03/06/15 139.0 18.05 19.20
AMGN 150306C00140000 C 03/06/15 140.0 16.70 19.70
AMGN 150306C00141000 C 03/06/15 141.0 15.70 18.70
AMGN 150306C00142000 C 03/06/15 142.0 14.70 17.70
AMGN 150306C00143000 C 03/06/15 143.0 13.75 16.75
AMGN 150306C00144000 C 03/06/15 144.0 12.75 15.75
AMGN 150306C00145000 C 03/06/15 145.0 11.75 13.50
AMGN 150306C00146000 C 03/06/15 146.0 10.75 12.65
AMGN 150306C00147000 C 03/06/15 147.0 9.75 12.75
AMGN 150306C00148000 C 03/06/15 148.0 8.75 11.80
AMGN 150306C00149000 C 03/06/15 149.0 8.20 9.20
AMGN 150306C00150000 C 03/06/15 150.0 7.30 8.20
AMGN 150306C00152500 C 03/06/15 152.5 5.00 6.00
AMGN 150306C00155000 C 03/06/15 155.0 3.25 3.70
AMGN 150306C00157500 C 03/06/15 157.5 1.64 1.92
AMGN 150306C00160000 C 03/06/15 160.0 0.61 0.80
AMGN 150306C00162500 C 03/06/15 162.5 0.14 0.25
AMGN 150306C00165000 C 03/06/15 165.0 0.04 0.08
AMGN 150306C00167500 C 03/06/15 167.5 0.00 0.14
AMGN 150306C00170000 C 03/06/15 170.0 0.00 0.09
AMGN 150306C00172500 C 03/06/15 172.5 0.00 0.13
AMGN 150306C00175000 C 03/06/15 175.0 0.00 0.13
AMGN 150306C00177500 C 03/06/15 177.5 0.00 0.13
AMGN 150306C00180000 C 03/06/15 180.0 0.00 0.13
AMGN 150306C00182500 C 03/06/15 182.5 0.00 0.13
AMGN 150306C00185000 C 03/06/15 185.0 0.00 0.13
AMGN 150306C00187500 C 03/06/15 187.5 0.00 0.13
AMGN 150306C00190000 C 03/06/15 190.0 0.00 0.13
AMGN 150306C00192500 C 03/06/15 192.5 0.00 0.13
AMGN 150306C00195000 C 03/06/15 195.0 0.00 0.13
AMGN 150306C00200000 C 03/06/15 200.0 0.00 0.13
AMGN 150306C00205000 C 03/06/15 205.0 0.00 0.13
AMGN 150306C00210000 C 03/06/15 210.0 0.00 0.13
AMGN 150306C00215000 C 03/06/15 215.0 0.00 0.13
AMGN 150306C00220000 C 03/06/15 220.0 0.00 0.05
AMGN 150306P00120000 P 03/06/15 120.0 0.00 0.06
AMGN 150306P00125000 P 03/06/15 125.0 0.00 0.13
AMGN 150306P00130000 P 03/06/15 130.0 0.00 0.05
AMGN 150306P00134000 P 03/06/15 134.0 0.00 0.06
AMGN 150306P00135000 P 03/06/15 135.0 0.00 0.06
AMGN 150306P00136000 P 03/06/15 136.0 0.00 0.06
AMGN 150306P00137000 P 03/06/15 137.0 0.00 0.06
AMGN 150306P00138000 P 03/06/15 138.0 0.00 0.06
AMGN 150306P00139000 P 03/06/15 139.0 0.00 0.07
AMGN 150306P00140000 P 03/06/15 140.0 0.00 0.07
AMGN 150306P00141000 P 03/06/15 141.0 0.00 0.07
AMGN 150306P00142000 P 03/06/15 142.0 0.00 0.12
AMGN 150306P00143000 P 03/06/15 143.0 0.00 0.12
AMGN 150306P00144000 P 03/06/15 144.0 0.00 0.15
AMGN 150306P00145000 P 03/06/15 145.0 0.00 0.12
AMGN 150306P00146000 P 03/06/15 146.0 0.01 0.23
AMGN 150306P00147000 P 03/06/15 147.0 0.02 0.19
AMGN 150306P00148000 P 03/06/15 148.0 0.04 0.12
AMGN 150306P00149000 P 03/06/15 149.0 0.05 0.11
AMGN 150306P00150000 P 03/06/15 150.0 0.09 0.17
AMGN 150306P00152500 P 03/06/15 152.5 0.00 0.38
AMGN 150306P00155000 P 03/06/15 155.0 0.62 0.70
AMGN 150306P00157500 P 03/06/15 157.5 1.38 1.60
AMGN 150306P00160000 P 03/06/15 160.0 2.79 3.05
AMGN 150306P00162500 P 03/06/15 162.5 4.65 5.60
AMGN 150306P00165000 P 03/06/15 165.0 6.35 7.95
AMGN 150306P00167500 P 03/06/15 167.5 8.80 10.40
AMGN 150306P00170000 P 03/06/15 170.0 10.45 13.30
AMGN 150306P00172500 P 03/06/15 172.5 13.00 15.95
AMGN 150306P00175000 P 03/06/15 175.0 15.45 18.35
AMGN 150306P00177500 P 03/06/15 177.5 18.05 20.80
AMGN 150306P00180000 P 03/06/15 180.0 20.50 23.30
AMGN 150306P00182500 P 03/06/15 182.5 23.00 25.50
AMGN 150306P00185000 P 03/06/15 185.0 25.35 28.60
AMGN 150306P00187500 P 03/06/15 187.5 27.85 30.95
AMGN 150306P00190000 P 03/06/15 190.0 30.35 33.60
AMGN 150306P00192500 P 03/06/15 192.5 32.75 36.15
AMGN 150306P00195000 P 03/06/15 195.0 35.25 39.05
AMGN 150306P00200000 P 03/06/15 200.0 40.25 44.20
AMGN 150306P00205000 P 03/06/15 205.0 45.25 49.05
AMGN 150306P00210000 P 03/06/15 210.0 50.25 54.05
AMGN 150306P00215000 P 03/06/15 215.0 55.25 59.10
AMGN 150306P00220000 P 03/06/15 220.0 60.55 63.20
AMGN 150313C00120000 C 03/13/15 120.0 36.25 39.75
AMGN 150313C00125000 C 03/13/15 125.0 31.70 34.40
AMGN 150313C00130000 C 03/13/15 130.0 26.70 29.40
AMGN 150313C00134000 C 03/13/15 134.0 22.80 24.70
AMGN 150313C00135000 C 03/13/15 135.0 21.75 23.75
AMGN 150313C00136000 C 03/13/15 136.0 21.00 22.65
AMGN 150313C00137000 C 03/13/15 137.0 19.75 21.65
AMGN 150313C00138000 C 03/13/15 138.0 18.75 20.75
AMGN 150313C00139000 C 03/13/15 139.0 17.75 19.70
AMGN 150313C00140000 C 03/13/15 140.0 16.80 18.70
AMGN 150313C00141000 C 03/13/15 141.0 15.85 17.70
AMGN 150313C00142000 C 03/13/15 142.0 14.80 16.70
AMGN 150313C00143000 C 03/13/15 143.0 13.85 15.65
AMGN 150313C00144000 C 03/13/15 144.0 13.05 14.65
AMGN 150313C00145000 C 03/13/15 145.0 11.85 13.65
AMGN 150313C00146000 C 03/13/15 146.0 10.90 12.65
AMGN 150313C00147000 C 03/13/15 147.0 10.30 11.40
AMGN 150313C00148000 C 03/13/15 148.0 9.40 10.45
AMGN 150313C00149000 C 03/13/15 149.0 8.55 9.60
AMGN 150313C00150000 C 03/13/15 150.0 7.65 8.70
AMGN 150313C00152500 C 03/13/15 152.5 5.90 6.30
AMGN 150313C00155000 C 03/13/15 155.0 3.95 4.35
AMGN 150313C00157500 C 03/13/15 157.5 2.43 2.60
AMGN 150313C00160000 C 03/13/15 160.0 1.30 1.44
AMGN 150313C00162500 C 03/13/15 162.5 0.59 0.74
AMGN 150313C00165000 C 03/13/15 165.0 0.23 0.32
AMGN 150313C00167500 C 03/13/15 167.5 0.04 0.15
AMGN 150313C00170000 C 03/13/15 170.0 0.00 0.25
AMGN 150313C00172500 C 03/13/15 172.5 0.00 0.14
AMGN 150313C00175000 C 03/13/15 175.0 0.00 0.07
AMGN 150313C00177500 C 03/13/15 177.5 0.00 0.13
AMGN 150313C00180000 C 03/13/15 180.0 0.00 0.12
AMGN 150313C00182500 C 03/13/15 182.5 0.00 0.12
AMGN 150313C00185000 C 03/13/15 185.0 0.00 0.13
AMGN 150313C00187500 C 03/13/15 187.5 0.00 0.13
AMGN 150313C00190000 C 03/13/15 190.0 0.00 0.13
AMGN 150313C00192500 C 03/13/15 192.5 0.00 0.13
AMGN 150313C00195000 C 03/13/15 195.0 0.00 0.13
AMGN 150313C00200000 C 03/13/15 200.0 0.00 0.13
AMGN 150313P00120000 P 03/13/15 120.0 0.00 0.13
AMGN 150313P00125000 P 03/13/15 125.0 0.00 0.13
AMGN 150313P00130000 P 03/13/15 130.0 0.00 0.13
AMGN 150313P00134000 P 03/13/15 134.0 0.00 0.09
AMGN 150313P00135000 P 03/13/15 135.0 0.00 0.13
AMGN 150313P00136000 P 03/13/15 136.0 0.00 0.12
AMGN 150313P00137000 P 03/13/15 137.0 0.00 0.15
AMGN 150313P00138000 P 03/13/15 138.0 0.00 0.17
AMGN 150313P00139000 P 03/13/15 139.0 0.00 0.24
AMGN 150313P00140000 P 03/13/15 140.0 0.00 0.25
AMGN 150313P00141000 P 03/13/15 141.0 0.00 0.30
AMGN 150313P00142000 P 03/13/15 142.0 0.04 0.31
AMGN 150313P00143000 P 03/13/15 143.0 0.00 0.36
AMGN 150313P00144000 P 03/13/15 144.0 0.07 0.30
AMGN 150313P00145000 P 03/13/15 145.0 0.00 0.18
AMGN 150313P00146000 P 03/13/15 146.0 0.11 0.21
AMGN 150313P00147000 P 03/13/15 147.0 0.16 0.26
AMGN 150313P00148000 P 03/13/15 148.0 0.22 0.32
AMGN 150313P00149000 P 03/13/15 149.0 0.05 0.39
AMGN 150313P00150000 P 03/13/15 150.0 0.37 0.49
AMGN 150313P00152500 P 03/13/15 152.5 0.70 0.79
AMGN 150313P00155000 P 03/13/15 155.0 1.24 1.38
AMGN 150313P00157500 P 03/13/15 157.5 2.15 2.33
AMGN 150313P00160000 P 03/13/15 160.0 3.50 3.75
AMGN 150313P00162500 P 03/13/15 162.5 5.10 5.55
AMGN 150313P00165000 P 03/13/15 165.0 7.20 8.15
AMGN 150313P00167500 P 03/13/15 167.5 9.50 10.40
AMGN 150313P00170000 P 03/13/15 170.0 10.30 13.30
AMGN 150313P00172500 P 03/13/15 172.5 13.40 15.85
AMGN 150313P00175000 P 03/13/15 175.0 15.50 18.15
AMGN 150313P00177500 P 03/13/15 177.5 17.90 20.85
AMGN 150313P00180000 P 03/13/15 180.0 20.50 23.35
AMGN 150313P00182500 P 03/13/15 182.5 22.90 25.70
AMGN 150313P00185000 P 03/13/15 185.0 25.25 28.55
AMGN 150313P00187500 P 03/13/15 187.5 27.75 31.05
AMGN 150313P00190000 P 03/13/15 190.0 30.25 33.65
AMGN 150313P00192500 P 03/13/15 192.5 32.75 36.15
AMGN 150313P00195000 P 03/13/15 195.0 35.25 38.65
AMGN 150313P00200000 P 03/13/15 200.0 40.25 43.55
AMGN 150320C00080000 C 03/20/15 80.0 75.95 79.35
AMGN 150320C00085000 C 03/20/15 85.0 70.90 74.40
AMGN 150320C00090000 C 03/20/15 90.0 65.85 69.45
AMGN 150320C00095000 C 03/20/15 95.0 60.85 64.40
AMGN 150320C00100000 C 03/20/15 100.0 56.00 59.80
AMGN 150320C00105000 C 03/20/15 105.0 51.00 54.50
AMGN 150320C00110000 C 03/20/15 110.0 45.80 49.75
AMGN 150320C00115000 C 03/20/15 115.0 41.75 44.30
AMGN 150320C00120000 C 03/20/15 120.0 36.15 39.40
AMGN 150320C00125000 C 03/20/15 125.0 31.15 34.45
AMGN 150320C00128000 C 03/20/15 128.0 28.80 31.45
AMGN 150320C00129000 C 03/20/15 129.0 27.10 30.45
AMGN 150320C00130000 C 03/20/15 130.0 26.80 29.45
AMGN 150320C00131000 C 03/20/15 131.0 25.80 27.65
AMGN 150320C00132000 C 03/20/15 132.0 24.80 26.65
AMGN 150320C00133000 C 03/20/15 133.0 23.85 25.65
AMGN 150320C00134000 C 03/20/15 134.0 22.80 24.65
AMGN 150320C00135000 C 03/20/15 135.0 22.10 23.65
AMGN 150320C00136000 C 03/20/15 136.0 21.10 22.65
AMGN 150320C00137000 C 03/20/15 137.0 19.80 21.65
AMGN 150320C00138000 C 03/20/15 138.0 18.90 20.65
AMGN 150320C00139000 C 03/20/15 139.0 18.15 19.65
AMGN 150320C00140000 C 03/20/15 140.0 17.10 18.60
AMGN 150320C00141000 C 03/20/15 141.0 16.20 18.65
AMGN 150320C00142000 C 03/20/15 142.0 15.30 17.65
AMGN 150320C00143000 C 03/20/15 143.0 14.10 16.70
AMGN 150320C00144000 C 03/20/15 144.0 13.30 14.60
AMGN 150320C00145000 C 03/20/15 145.0 12.35 13.70
AMGN 150320C00146000 C 03/20/15 146.0 11.50 12.70
AMGN 150320C00147000 C 03/20/15 147.0 10.40 11.80
AMGN 150320C00148000 C 03/20/15 148.0 9.75 10.90
AMGN 150320C00149000 C 03/20/15 149.0 8.90 9.70
AMGN 150320C00150000 C 03/20/15 150.0 8.00 8.70
AMGN 150320C00152500 C 03/20/15 152.5 6.30 6.75
AMGN 150320C00155000 C 03/20/15 155.0 4.55 4.75
AMGN 150320C00157500 C 03/20/15 157.5 3.05 3.30
AMGN 150320C00160000 C 03/20/15 160.0 1.85 2.07
AMGN 150320C00162500 C 03/20/15 162.5 1.05 1.17
AMGN 150320C00165000 C 03/20/15 165.0 0.54 0.66
AMGN 150320C00167500 C 03/20/15 167.5 0.26 0.34
AMGN 150320C00170000 C 03/20/15 170.0 0.12 0.18
AMGN 150320C00172500 C 03/20/15 172.5 0.03 0.18
AMGN 150320C00175000 C 03/20/15 175.0 0.00 0.15
AMGN 150320C00177500 C 03/20/15 177.5 0.00 0.12
AMGN 150320C00180000 C 03/20/15 180.0 0.00 0.07
AMGN 150320C00182500 C 03/20/15 182.5 0.00 0.07
AMGN 150320C00185000 C 03/20/15 185.0 0.00 0.06
AMGN 150320C00187500 C 03/20/15 187.5 0.00 0.06
AMGN 150320C00190000 C 03/20/15 190.0 0.00 0.13
AMGN 150320C00192500 C 03/20/15 192.5 0.00 0.06
AMGN 150320C00195000 C 03/20/15 195.0 0.00 0.06
AMGN 150320C00197500 C 03/20/15 197.5 0.00 0.06
AMGN 150320C00200000 C 03/20/15 200.0 0.00 0.05
AMGN 150320C00202500 C 03/20/15 202.5 0.00 0.05
AMGN 150320C00205000 C 03/20/15 205.0 0.00 0.05
AMGN 150320C00207500 C 03/20/15 207.5 0.00 0.05
AMGN 150320C00210000 C 03/20/15 210.0 0.00 0.05
AMGN 150320C00220000 C 03/20/15 220.0 0.00 0.05
AMGN 150320C00230000 C 03/20/15 230.0 0.00 0.05
AMGN 150320P00080000 P 03/20/15 80.0 0.00 0.08
AMGN 150320P00085000 P 03/20/15 85.0 0.00 0.08
AMGN 150320P00090000 P 03/20/15 90.0 0.00 0.08
AMGN 150320P00095000 P 03/20/15 95.0 0.00 0.06
AMGN 150320P00100000 P 03/20/15 100.0 0.00 0.06
AMGN 150320P00105000 P 03/20/15 105.0 0.00 0.05
AMGN 150320P00110000 P 03/20/15 110.0 0.00 0.06
AMGN 150320P00115000 P 03/20/15 115.0 0.00 0.06
AMGN 150320P00120000 P 03/20/15 120.0 0.00 0.06
AMGN 150320P00125000 P 03/20/15 125.0 0.00 0.08
AMGN 150320P00128000 P 03/20/15 128.0 0.00 0.09
AMGN 150320P00129000 P 03/20/15 129.0 0.00 0.11
AMGN 150320P00130000 P 03/20/15 130.0 0.02 0.08
AMGN 150320P00131000 P 03/20/15 131.0 0.00 0.13
AMGN 150320P00132000 P 03/20/15 132.0 0.00 0.14
AMGN 150320P00133000 P 03/20/15 133.0 0.00 0.16
AMGN 150320P00134000 P 03/20/15 134.0 0.01 0.18
AMGN 150320P00135000 P 03/20/15 135.0 0.07 0.13
AMGN 150320P00136000 P 03/20/15 136.0 0.05 0.21
AMGN 150320P00137000 P 03/20/15 137.0 0.07 0.22
AMGN 150320P00138000 P 03/20/15 138.0 0.09 0.23
AMGN 150320P00139000 P 03/20/15 139.0 0.10 0.25
AMGN 150320P00140000 P 03/20/15 140.0 0.16 0.22
AMGN 150320P00141000 P 03/20/15 141.0 0.15 0.24
AMGN 150320P00142000 P 03/20/15 142.0 0.17 0.27
AMGN 150320P00143000 P 03/20/15 143.0 0.20 0.30
AMGN 150320P00144000 P 03/20/15 144.0 0.23 0.35
AMGN 150320P00145000 P 03/20/15 145.0 0.33 0.39
AMGN 150320P00146000 P 03/20/15 146.0 0.36 0.45
AMGN 150320P00147000 P 03/20/15 147.0 0.38 0.53
AMGN 150320P00148000 P 03/20/15 148.0 0.45 0.62
AMGN 150320P00149000 P 03/20/15 149.0 0.56 0.73
AMGN 150320P00150000 P 03/20/15 150.0 0.71 0.86
AMGN 150320P00152500 P 03/20/15 152.5 1.14 1.29
AMGN 150320P00155000 P 03/20/15 155.0 1.78 1.98
AMGN 150320P00157500 P 03/20/15 157.5 2.75 2.96
AMGN 150320P00160000 P 03/20/15 160.0 4.00 4.30
AMGN 150320P00162500 P 03/20/15 162.5 5.70 6.05
AMGN 150320P00165000 P 03/20/15 165.0 7.55 8.40
AMGN 150320P00167500 P 03/20/15 167.5 9.70 10.70
AMGN 150320P00170000 P 03/20/15 170.0 12.05 13.20
AMGN 150320P00172500 P 03/20/15 172.5 13.75 15.50
AMGN 150320P00175000 P 03/20/15 175.0 15.70 18.35
AMGN 150320P00177500 P 03/20/15 177.5 18.15 20.60
AMGN 150320P00180000 P 03/20/15 180.0 20.50 23.45
AMGN 150320P00182500 P 03/20/15 182.5 23.05 26.05
AMGN 150320P00185000 P 03/20/15 185.0 25.25 28.55
AMGN 150320P00187500 P 03/20/15 187.5 28.15 30.95
AMGN 150320P00190000 P 03/20/15 190.0 30.25 33.90
AMGN 150320P00192500 P 03/20/15 192.5 33.00 35.80
AMGN 150320P00195000 P 03/20/15 195.0 35.65 38.15
AMGN 150320P00197500 P 03/20/15 197.5 37.75 40.90
AMGN 150320P00200000 P 03/20/15 200.0 40.50 43.15
AMGN 150320P00202500 P 03/20/15 202.5 42.75 45.95
AMGN 150320P00205000 P 03/20/15 205.0 45.50 48.30
AMGN 150320P00207500 P 03/20/15 207.5 47.75 50.95
AMGN 150320P00210000 P 03/20/15 210.0 50.25 53.45
AMGN 150320P00220000 P 03/20/15 220.0 60.25 63.60
AMGN 150320P00230000 P 03/20/15 230.0 70.25 74.15
AMGN 150327C00110000 C 03/27/15 110.0 45.90 49.40
AMGN 150327C00115000 C 03/27/15 115.0 41.00 44.75
AMGN 150327C00120000 C 03/27/15 120.0 35.90 39.75
AMGN 150327C00125000 C 03/27/15 125.0 31.40 34.50
AMGN 150327C00130000 C 03/27/15 130.0 26.50 29.50
AMGN 150327C00135000 C 03/27/15 135.0 21.85 24.60
AMGN 150327C00136000 C 03/27/15 136.0 21.00 23.60
AMGN 150327C00137000 C 03/27/15 137.0 20.00 22.65
AMGN 150327C00138000 C 03/27/15 138.0 19.00 21.70
AMGN 150327C00139000 C 03/27/15 139.0 18.00 20.70
AMGN 150327C00140000 C 03/27/15 140.0 17.05 18.80
AMGN 150327C00141000 C 03/27/15 141.0 16.10 18.80
AMGN 150327C00142000 C 03/27/15 142.0 15.40 16.70
AMGN 150327C00143000 C 03/27/15 143.0 14.30 16.55
AMGN 150327C00144000 C 03/27/15 144.0 13.35 15.70
AMGN 150327C00145000 C 03/27/15 145.0 12.55 13.95
AMGN 150327C00146000 C 03/27/15 146.0 11.65 13.85
AMGN 150327C00147000 C 03/27/15 147.0 10.80 12.80
AMGN 150327C00148000 C 03/27/15 148.0 9.95 11.95
AMGN 150327C00149000 C 03/27/15 149.0 9.15 10.40
AMGN 150327C00150000 C 03/27/15 150.0 8.40 9.60
AMGN 150327C00152500 C 03/27/15 152.5 6.70 7.25
AMGN 150327C00155000 C 03/27/15 155.0 5.00 5.50
AMGN 150327C00157500 C 03/27/15 157.5 3.55 3.85
AMGN 150327C00160000 C 03/27/15 160.0 2.34 2.67
AMGN 150327C00162500 C 03/27/15 162.5 1.49 1.86
AMGN 150327C00165000 C 03/27/15 165.0 0.84 1.36
AMGN 150327C00167500 C 03/27/15 167.5 0.46 0.91
AMGN 150327C00170000 C 03/27/15 170.0 0.24 0.70
AMGN 150327C00172500 C 03/27/15 172.5 0.03 0.46
AMGN 150327C00175000 C 03/27/15 175.0 0.00 0.33
AMGN 150327C00177500 C 03/27/15 177.5 0.00 0.23
AMGN 150327C00180000 C 03/27/15 180.0 0.00 0.16
AMGN 150327C00182500 C 03/27/15 182.5 0.00 0.11
AMGN 150327C00185000 C 03/27/15 185.0 0.00 0.13
AMGN 150327C00187500 C 03/27/15 187.5 0.00 0.13
AMGN 150327P00110000 P 03/27/15 110.0 0.00 0.06
AMGN 150327P00115000 P 03/27/15 115.0 0.00 0.07
AMGN 150327P00120000 P 03/27/15 120.0 0.00 0.13
AMGN 150327P00125000 P 03/27/15 125.0 0.00 0.15
AMGN 150327P00130000 P 03/27/15 130.0 0.00 0.29
AMGN 150327P00135000 P 03/27/15 135.0 0.00 0.44
AMGN 150327P00136000 P 03/27/15 136.0 0.00 0.47
AMGN 150327P00137000 P 03/27/15 137.0 0.00 0.40
AMGN 150327P00138000 P 03/27/15 138.0 0.00 0.38
AMGN 150327P00139000 P 03/27/15 139.0 0.01 0.39
AMGN 150327P00140000 P 03/27/15 140.0 0.20 0.41
AMGN 150327P00141000 P 03/27/15 141.0 0.06 0.44
AMGN 150327P00142000 P 03/27/15 142.0 0.08 0.51
AMGN 150327P00143000 P 03/27/15 143.0 0.14 0.53
AMGN 150327P00144000 P 03/27/15 144.0 0.39 0.60
AMGN 150327P00145000 P 03/27/15 145.0 0.38 0.67
AMGN 150327P00146000 P 03/27/15 146.0 0.33 0.77
AMGN 150327P00147000 P 03/27/15 147.0 0.39 0.88
AMGN 150327P00148000 P 03/27/15 148.0 0.62 1.01
AMGN 150327P00149000 P 03/27/15 149.0 0.91 1.16
AMGN 150327P00150000 P 03/27/15 150.0 1.08 1.24
AMGN 150327P00152500 P 03/27/15 152.5 1.55 1.89
AMGN 150327P00155000 P 03/27/15 155.0 2.25 2.52
AMGN 150327P00157500 P 03/27/15 157.5 3.20 3.60
AMGN 150327P00160000 P 03/27/15 160.0 4.55 5.15
AMGN 150327P00162500 P 03/27/15 162.5 6.05 6.80
AMGN 150327P00165000 P 03/27/15 165.0 7.50 8.80
AMGN 150327P00167500 P 03/27/15 167.5 9.70 10.95
AMGN 150327P00170000 P 03/27/15 170.0 12.10 13.25
AMGN 150327P00172500 P 03/27/15 172.5 13.70 16.00
AMGN 150327P00175000 P 03/27/15 175.0 15.75 18.35
AMGN 150327P00177500 P 03/27/15 177.5 18.20 20.80
AMGN 150327P00180000 P 03/27/15 180.0 20.65 23.35
AMGN 150327P00182500 P 03/27/15 182.5 22.80 25.85
AMGN 150327P00185000 P 03/27/15 185.0 25.65 28.40
AMGN 150327P00187500 P 03/27/15 187.5 28.05 30.95
AMGN 150402C00120000 C 04/02/15 120.0 36.15 39.50
AMGN 150402C00125000 C 04/02/15 125.0 31.10 34.55
AMGN 150402C00130000 C 04/02/15 130.0 26.85 29.60
AMGN 150402C00135000 C 04/02/15 135.0 21.95 23.85
AMGN 150402C00137000 C 04/02/15 137.0 20.10 22.75
AMGN 150402C00138000 C 04/02/15 138.0 19.10 20.80
AMGN 150402C00139000 C 04/02/15 139.0 18.20 20.85
AMGN 150402C00140000 C 04/02/15 140.0 17.25 18.80
AMGN 150402C00141000 C 04/02/15 141.0 16.30 17.90
AMGN 150402C00142000 C 04/02/15 142.0 15.50 16.95
AMGN 150402C00143000 C 04/02/15 143.0 14.40 16.10
AMGN 150402C00144000 C 04/02/15 144.0 13.80 15.15
AMGN 150402C00145000 C 04/02/15 145.0 12.65 14.20
AMGN 150402C00146000 C 04/02/15 146.0 12.05 13.40
AMGN 150402C00147000 C 04/02/15 147.0 11.20 12.45
AMGN 150402C00148000 C 04/02/15 148.0 10.35 11.60
AMGN 150402C00149000 C 04/02/15 149.0 9.45 10.75
AMGN 150402C00150000 C 04/02/15 150.0 8.75 9.95
AMGN 150402C00152500 C 04/02/15 152.5 7.10 7.60
AMGN 150402C00155000 C 04/02/15 155.0 5.45 5.90
AMGN 150402C00157500 C 04/02/15 157.5 4.00 4.30
AMGN 150402C00160000 C 04/02/15 160.0 2.75 3.05
AMGN 150402C00162500 C 04/02/15 162.5 1.83 2.43
AMGN 150402C00165000 C 04/02/15 165.0 1.10 1.36
AMGN 150402C00167500 C 04/02/15 167.5 0.62 0.90
AMGN 150402C00170000 C 04/02/15 170.0 0.19 0.76
AMGN 150402C00172500 C 04/02/15 172.5 0.16 0.50
AMGN 150402C00175000 C 04/02/15 175.0 0.02 0.41
AMGN 150402C00177500 C 04/02/15 177.5 0.00 0.30
AMGN 150402C00180000 C 04/02/15 180.0 0.00 0.20
AMGN 150402C00182500 C 04/02/15 182.5 0.00 0.14
AMGN 150402C00185000 C 04/02/15 185.0 0.00 0.10
AMGN 150402C00187500 C 04/02/15 187.5 0.00 0.07
AMGN 150402C00190000 C 04/02/15 190.0 0.00 0.07
AMGN 150402C00200000 C 04/02/15 200.0 0.00 0.06
AMGN 150402P00120000 P 04/02/15 120.0 0.00 0.11
AMGN 150402P00125000 P 04/02/15 125.0 0.00 0.23
AMGN 150402P00130000 P 04/02/15 130.0 0.00 0.38
AMGN 150402P00135000 P 04/02/15 135.0 0.03 0.50
AMGN 150402P00137000 P 04/02/15 137.0 0.02 0.50
AMGN 150402P00138000 P 04/02/15 138.0 0.07 0.53
AMGN 150402P00139000 P 04/02/15 139.0 0.08 0.47
AMGN 150402P00140000 P 04/02/15 140.0 0.13 0.52
AMGN 150402P00141000 P 04/02/15 141.0 0.19 0.57
AMGN 150402P00142000 P 04/02/15 142.0 0.24 0.63
AMGN 150402P00143000 P 04/02/15 143.0 0.41 0.68
AMGN 150402P00144000 P 04/02/15 144.0 0.42 0.76
AMGN 150402P00145000 P 04/02/15 145.0 0.44 0.88
AMGN 150402P00146000 P 04/02/15 146.0 0.57 0.98
AMGN 150402P00147000 P 04/02/15 147.0 0.79 1.11
AMGN 150402P00148000 P 04/02/15 148.0 0.91 1.26
AMGN 150402P00149000 P 04/02/15 149.0 1.07 1.44
AMGN 150402P00150000 P 04/02/15 150.0 1.34 1.63
AMGN 150402P00152500 P 04/02/15 152.5 1.90 2.21
AMGN 150402P00155000 P 04/02/15 155.0 2.63 3.00
AMGN 150402P00157500 P 04/02/15 157.5 3.65 4.15
AMGN 150402P00160000 P 04/02/15 160.0 4.95 5.50
AMGN 150402P00162500 P 04/02/15 162.5 6.40 7.10
AMGN 150402P00165000 P 04/02/15 165.0 7.75 9.05
AMGN 150402P00167500 P 04/02/15 167.5 9.85 11.05
AMGN 150402P00170000 P 04/02/15 170.0 12.10 13.40
AMGN 150402P00172500 P 04/02/15 172.5 14.55 15.60
AMGN 150402P00175000 P 04/02/15 175.0 15.45 18.20
AMGN 150402P00177500 P 04/02/15 177.5 18.25 20.65
AMGN 150402P00180000 P 04/02/15 180.0 20.30 23.40
AMGN 150402P00182500 P 04/02/15 182.5 23.20 25.80
AMGN 150402P00185000 P 04/02/15 185.0 25.60 28.50
AMGN 150402P00187500 P 04/02/15 187.5 28.10 30.95
AMGN 150402P00190000 P 04/02/15 190.0 30.60 33.45
AMGN 150402P00200000 P 04/02/15 200.0 40.25 43.45
AMGN 150410C00125000 C 04/10/15 125.0 31.00 34.85
AMGN 150410C00130000 C 04/10/15 130.0 26.05 30.00
AMGN 150410C00135000 C 04/10/15 135.0 21.20 25.15
AMGN 150410C00139000 C 04/10/15 139.0 18.10 20.05
AMGN 150410C00140000 C 04/10/15 140.0 17.20 19.05
AMGN 150410C00141000 C 04/10/15 141.0 16.15 18.25
AMGN 150410C00142000 C 04/10/15 142.0 15.05 17.30
AMGN 150410C00143000 C 04/10/15 143.0 14.85 16.35
AMGN 150410C00144000 C 04/10/15 144.0 13.50 15.50
AMGN 150410C00145000 C 04/10/15 145.0 12.65 14.65
AMGN 150410C00146000 C 04/10/15 146.0 11.70 13.70
AMGN 150410C00147000 C 04/10/15 147.0 10.90 12.85
AMGN 150410C00148000 C 04/10/15 148.0 9.80 12.00
AMGN 150410C00149000 C 04/10/15 149.0 9.20 11.20
AMGN 150410C00150000 C 04/10/15 150.0 9.00 10.30
AMGN 150410C00152500 C 04/10/15 152.5 6.60 8.50
AMGN 150410C00155000 C 04/10/15 155.0 5.05 6.25
AMGN 150410C00157500 C 04/10/15 157.5 4.40 4.60
AMGN 150410C00160000 C 04/10/15 160.0 3.00 3.60
AMGN 150410C00162500 C 04/10/15 162.5 2.00 2.47
AMGN 150410C00165000 C 04/10/15 165.0 1.39 1.86
AMGN 150410C00167500 C 04/10/15 167.5 0.61 1.56
AMGN 150410C00170000 C 04/10/15 170.0 0.34 0.86
AMGN 150410C00172500 C 04/10/15 172.5 0.35 0.76
AMGN 150410C00175000 C 04/10/15 175.0 0.14 0.64
AMGN 150410C00177500 C 04/10/15 177.5 0.05 0.38
AMGN 150410C00180000 C 04/10/15 180.0 0.04 0.28
AMGN 150410C00182500 C 04/10/15 182.5 0.04 0.22
AMGN 150410C00185000 C 04/10/15 185.0 0.02 0.15
AMGN 150410C00187500 C 04/10/15 187.5 0.00 0.11
AMGN 150410C00190000 C 04/10/15 190.0 0.00 0.08
AMGN 150410C00192500 C 04/10/15 192.5 0.00 0.07
AMGN 150410C00195000 C 04/10/15 195.0 0.00 0.07
AMGN 150410C00200000 C 04/10/15 200.0 0.00 0.06
AMGN 150410C00205000 C 04/10/15 205.0 0.00 0.06
AMGN 150410P00125000 P 04/10/15 125.0 0.10 0.32
AMGN 150410P00130000 P 04/10/15 130.0 0.16 0.49
AMGN 150410P00135000 P 04/10/15 135.0 0.06 0.51
AMGN 150410P00139000 P 04/10/15 139.0 0.19 0.69
AMGN 150410P00140000 P 04/10/15 140.0 0.24 0.74
AMGN 150410P00141000 P 04/10/15 141.0 0.30 0.83
AMGN 150410P00142000 P 04/10/15 142.0 0.36 0.90
AMGN 150410P00143000 P 04/10/15 143.0 0.43 0.93
AMGN 150410P00144000 P 04/10/15 144.0 0.51 1.00
AMGN 150410P00145000 P 04/10/15 145.0 0.60 1.09
AMGN 150410P00146000 P 04/10/15 146.0 0.70 1.21
AMGN 150410P00147000 P 04/10/15 147.0 0.83 1.34
AMGN 150410P00148000 P 04/10/15 148.0 0.96 1.51
AMGN 150410P00149000 P 04/10/15 149.0 1.27 1.69
AMGN 150410P00150000 P 04/10/15 150.0 1.28 1.95
AMGN 150410P00152500 P 04/10/15 152.5 2.22 2.60
AMGN 150410P00155000 P 04/10/15 155.0 2.49 3.45
AMGN 150410P00157500 P 04/10/15 157.5 4.00 4.55
AMGN 150410P00160000 P 04/10/15 160.0 5.10 5.90
AMGN 150410P00162500 P 04/10/15 162.5 6.25 7.45
AMGN 150410P00165000 P 04/10/15 165.0 8.00 9.25
AMGN 150410P00167500 P 04/10/15 167.5 10.00 11.30
AMGN 150410P00170000 P 04/10/15 170.0 12.25 13.55
AMGN 150410P00172500 P 04/10/15 172.5 13.65 15.85
AMGN 150410P00175000 P 04/10/15 175.0 16.25 18.10
AMGN 150410P00177500 P 04/10/15 177.5 17.90 21.00
AMGN 150410P00180000 P 04/10/15 180.0 20.30 23.45
AMGN 150410P00182500 P 04/10/15 182.5 22.75 25.90
AMGN 150410P00185000 P 04/10/15 185.0 25.25 28.35
AMGN 150410P00187500 P 04/10/15 187.5 27.75 30.85
AMGN 150410P00190000 P 04/10/15 190.0 30.20 34.35
AMGN 150410P00192500 P 04/10/15 192.5 32.70 36.85
AMGN 150410P00195000 P 04/10/15 195.0 35.15 39.30
AMGN 150410P00200000 P 04/10/15 200.0 40.55 43.15
AMGN 150410P00205000 P 04/10/15 205.0 45.20 49.25
AMGN 150417C00065000 C 04/17/15 65.0 90.90 94.75
AMGN 150417C00070000 C 04/17/15 70.0 85.85 89.80
AMGN 150417C00075000 C 04/17/15 75.0 80.95 84.80
AMGN 150417C00080000 C 04/17/15 80.0 75.85 79.55
AMGN 150417C00085000 C 04/17/15 85.0 70.95 74.80
AMGN 150417C00090000 C 04/17/15 90.0 65.85 69.80
AMGN 150417C00095000 C 04/17/15 95.0 60.90 64.80
AMGN 150417C00100000 C 04/17/15 100.0 56.20 59.80
AMGN 150417C00105000 C 04/17/15 105.0 51.20 54.45
AMGN 150417C00110000 C 04/17/15 110.0 46.25 49.55
AMGN 150417C00115000 C 04/17/15 115.0 41.90 44.55
AMGN 150417C00120000 C 04/17/15 120.0 37.25 39.40
AMGN 150417C00125000 C 04/17/15 125.0 32.30 34.45
AMGN 150417C00130000 C 04/17/15 130.0 26.85 29.55
AMGN 150417C00135000 C 04/17/15 135.0 22.60 24.20
AMGN 150417C00140000 C 04/17/15 140.0 17.90 19.35
AMGN 150417C00145000 C 04/17/15 145.0 13.50 14.40
AMGN 150417C00150000 C 04/17/15 150.0 9.45 10.75
AMGN 150417C00155000 C 04/17/15 155.0 6.35 6.60
AMGN 150417C00160000 C 04/17/15 160.0 3.60 3.90
AMGN 150417C00165000 C 04/17/15 165.0 1.88 2.00
AMGN 150417C00170000 C 04/17/15 170.0 0.87 0.97
AMGN 150417C00175000 C 04/17/15 175.0 0.37 0.48
AMGN 150417C00180000 C 04/17/15 180.0 0.17 0.22
AMGN 150417C00185000 C 04/17/15 185.0 0.09 0.13
AMGN 150417C00190000 C 04/17/15 190.0 0.07 0.13
AMGN 150417C00195000 C 04/17/15 195.0 0.00 0.08
AMGN 150417C00200000 C 04/17/15 200.0 0.00 0.07
AMGN 150417C00210000 C 04/17/15 210.0 0.00 0.07
AMGN 150417C00220000 C 04/17/15 220.0 0.00 0.06
AMGN 150417C00230000 C 04/17/15 230.0 0.00 0.05
AMGN 150417C00240000 C 04/17/15 240.0 0.00 0.05
AMGN 150417P00065000 P 04/17/15 65.0 0.00 0.05
AMGN 150417P00070000 P 04/17/15 70.0 0.00 0.05
AMGN 150417P00075000 P 04/17/15 75.0 0.00 0.05
AMGN 150417P00080000 P 04/17/15 80.0 0.00 0.05
AMGN 150417P00085000 P 04/17/15 85.0 0.00 0.05
AMGN 150417P00090000 P 04/17/15 90.0 0.00 0.06
AMGN 150417P00095000 P 04/17/15 95.0 0.00 0.06
AMGN 150417P00100000 P 04/17/15 100.0 0.00 0.06
AMGN 150417P00105000 P 04/17/15 105.0 0.00 0.07
AMGN 150417P00110000 P 04/17/15 110.0 0.05 0.09
AMGN 150417P00115000 P 04/17/15 115.0 0.02 0.17
AMGN 150417P00120000 P 04/17/15 120.0 0.09 0.17
AMGN 150417P00125000 P 04/17/15 125.0 0.16 0.23
AMGN 150417P00130000 P 04/17/15 130.0 0.24 0.33
AMGN 150417P00135000 P 04/17/15 135.0 0.40 0.49
AMGN 150417P00140000 P 04/17/15 140.0 0.69 0.78
AMGN 150417P00145000 P 04/17/15 145.0 1.16 1.29
AMGN 150417P00150000 P 04/17/15 150.0 2.00 2.20
AMGN 150417P00155000 P 04/17/15 155.0 3.50 3.75
AMGN 150417P00160000 P 04/17/15 160.0 5.70 6.00
AMGN 150417P00165000 P 04/17/15 165.0 8.85 9.20
AMGN 150417P00170000 P 04/17/15 170.0 12.40 13.65
AMGN 150417P00175000 P 04/17/15 175.0 17.10 18.25
AMGN 150417P00180000 P 04/17/15 180.0 21.00 23.45
AMGN 150417P00185000 P 04/17/15 185.0 25.75 28.15
AMGN 150417P00190000 P 04/17/15 190.0 30.90 33.10
AMGN 150417P00195000 P 04/17/15 195.0 35.75 38.10
AMGN 150417P00200000 P 04/17/15 200.0 40.25 43.65
AMGN 150417P00210000 P 04/17/15 210.0 50.25 53.65
AMGN 150417P00220000 P 04/17/15 220.0 60.25 63.65
AMGN 150417P00230000 P 04/17/15 230.0 70.25 73.45
AMGN 150417P00240000 P 04/17/15 240.0 80.25 83.55
AMGN 150717C00085000 C 07/17/15 85.0 71.20 74.35
AMGN 150717C00090000 C 07/17/15 90.0 66.20 69.35
AMGN 150717C00095000 C 07/17/15 95.0 61.15 64.30
AMGN 150717C00100000 C 07/17/15 100.0 56.30 59.65
AMGN 150717C00105000 C 07/17/15 105.0 51.40 54.95
AMGN 150717C00110000 C 07/17/15 110.0 46.50 50.15
AMGN 150717C00115000 C 07/17/15 115.0 41.60 45.00
AMGN 150717C00120000 C 07/17/15 120.0 37.65 40.20
AMGN 150717C00125000 C 07/17/15 125.0 33.10 34.85
AMGN 150717C00130000 C 07/17/15 130.0 28.65 30.35
AMGN 150717C00135000 C 07/17/15 135.0 24.25 25.95
AMGN 150717C00140000 C 07/17/15 140.0 20.05 21.10
AMGN 150717C00145000 C 07/17/15 145.0 16.30 18.05
AMGN 150717C00150000 C 07/17/15 150.0 13.15 13.50
AMGN 150717C00155000 C 07/17/15 155.0 10.10 10.45
AMGN 150717C00160000 C 07/17/15 160.0 7.55 7.85
AMGN 150717C00165000 C 07/17/15 165.0 5.45 5.70
AMGN 150717C00170000 C 07/17/15 170.0 3.85 4.05
AMGN 150717C00175000 C 07/17/15 175.0 2.63 2.80
AMGN 150717C00180000 C 07/17/15 180.0 1.76 1.89
AMGN 150717C00185000 C 07/17/15 185.0 1.17 1.27
AMGN 150717C00190000 C 07/17/15 190.0 0.74 0.86
AMGN 150717C00195000 C 07/17/15 195.0 0.48 0.59
AMGN 150717C00200000 C 07/17/15 200.0 0.31 0.42
AMGN 150717C00210000 C 07/17/15 210.0 0.12 0.24
AMGN 150717C00220000 C 07/17/15 220.0 0.03 0.16
AMGN 150717C00230000 C 07/17/15 230.0 0.00 0.13
AMGN 150717C00240000 C 07/17/15 240.0 0.00 0.09
AMGN 150717P00085000 P 07/17/15 85.0 0.09 0.22
AMGN 150717P00090000 P 07/17/15 90.0 0.13 0.31
AMGN 150717P00095000 P 07/17/15 95.0 0.19 0.37
AMGN 150717P00100000 P 07/17/15 100.0 0.27 0.45
AMGN 150717P00105000 P 07/17/15 105.0 0.35 0.51
AMGN 150717P00110000 P 07/17/15 110.0 0.47 0.61
AMGN 150717P00115000 P 07/17/15 115.0 0.62 0.76
AMGN 150717P00120000 P 07/17/15 120.0 0.84 0.98
AMGN 150717P00125000 P 07/17/15 125.0 1.17 1.30
AMGN 150717P00130000 P 07/17/15 130.0 1.66 1.78
AMGN 150717P00135000 P 07/17/15 135.0 2.28 2.40
AMGN 150717P00140000 P 07/17/15 140.0 3.10 3.30
AMGN 150717P00145000 P 07/17/15 145.0 4.25 4.50
AMGN 150717P00150000 P 07/17/15 150.0 5.75 6.05
AMGN 150717P00155000 P 07/17/15 155.0 7.70 8.05
AMGN 150717P00160000 P 07/17/15 160.0 10.25 10.45
AMGN 150717P00165000 P 07/17/15 165.0 13.05 13.40
AMGN 150717P00170000 P 07/17/15 170.0 16.25 17.15
AMGN 150717P00175000 P 07/17/15 175.0 20.00 20.95
AMGN 150717P00180000 P 07/17/15 180.0 23.45 25.25
AMGN 150717P00185000 P 07/17/15 185.0 27.90 29.70
AMGN 150717P00190000 P 07/17/15 190.0 32.65 34.20
AMGN 150717P00195000 P 07/17/15 195.0 36.70 39.35
AMGN 150717P00200000 P 07/17/15 200.0 41.10 44.30
AMGN 150717P00210000 P 07/17/15 210.0 50.95 54.00
AMGN 150717P00220000 P 07/17/15 220.0 60.90 63.90
AMGN 150717P00230000 P 07/17/15 230.0 70.80 74.10
AMGN 150717P00240000 P 07/17/15 240.0 80.75 84.60
AMGN 151016C00080000 C 10/16/15 80.0 76.25 79.90
AMGN 151016C00085000 C 10/16/15 85.0 71.20 74.90
AMGN 151016C00090000 C 10/16/15 90.0 65.95 69.95
AMGN 151016C00095000 C 10/16/15 95.0 61.30 65.00
AMGN 151016C00100000 C 10/16/15 100.0 56.40 60.15
AMGN 151016C00105000 C 10/16/15 105.0 51.45 55.30
AMGN 151016C00110000 C 10/16/15 110.0 46.65 50.50
AMGN 151016C00115000 C 10/16/15 115.0 42.70 45.80
AMGN 151016C00120000 C 10/16/15 120.0 38.50 40.55
AMGN 151016C00125000 C 10/16/15 125.0 34.20 36.15
AMGN 151016C00130000 C 10/16/15 130.0 29.75 31.90
AMGN 151016C00135000 C 10/16/15 135.0 25.75 27.85
AMGN 151016C00140000 C 10/16/15 140.0 21.90 24.10
AMGN 151016C00145000 C 10/16/15 145.0 18.90 19.40
AMGN 151016C00150000 C 10/16/15 150.0 15.80 16.20
AMGN 151016C00155000 C 10/16/15 155.0 12.90 13.30
AMGN 151016C00160000 C 10/16/15 160.0 10.45 10.70
AMGN 151016C00165000 C 10/16/15 165.0 8.35 8.65
AMGN 151016C00170000 C 10/16/15 170.0 6.50 6.80
AMGN 151016C00175000 C 10/16/15 175.0 5.00 5.30
AMGN 151016C00180000 C 10/16/15 180.0 3.85 4.10
AMGN 151016C00185000 C 10/16/15 185.0 2.95 3.15
AMGN 151016C00190000 C 10/16/15 190.0 2.19 2.37
AMGN 151016C00195000 C 10/16/15 195.0 1.65 1.81
AMGN 151016C00200000 C 10/16/15 200.0 1.21 1.38
AMGN 151016C00210000 C 10/16/15 210.0 0.65 0.81
AMGN 151016C00220000 C 10/16/15 220.0 0.36 0.51
AMGN 151016C00230000 C 10/16/15 230.0 0.20 0.34
AMGN 151016P00080000 P 10/16/15 80.0 0.24 0.47
AMGN 151016P00085000 P 10/16/15 85.0 0.35 0.56
AMGN 151016P00090000 P 10/16/15 90.0 0.45 0.66
AMGN 151016P00095000 P 10/16/15 95.0 0.60 0.77
AMGN 151016P00100000 P 10/16/15 100.0 0.76 0.93
AMGN 151016P00105000 P 10/16/15 105.0 0.97 1.12
AMGN 151016P00110000 P 10/16/15 110.0 1.21 1.39
AMGN 151016P00115000 P 10/16/15 115.0 1.57 1.76
AMGN 151016P00120000 P 10/16/15 120.0 2.03 2.23
AMGN 151016P00125000 P 10/16/15 125.0 2.64 2.80
AMGN 151016P00130000 P 10/16/15 130.0 3.40 3.65
AMGN 151016P00135000 P 10/16/15 135.0 4.40 4.70
AMGN 151016P00140000 P 10/16/15 140.0 5.60 5.95
AMGN 151016P00145000 P 10/16/15 145.0 7.10 7.45
AMGN 151016P00150000 P 10/16/15 150.0 8.95 9.30
AMGN 151016P00155000 P 10/16/15 155.0 11.10 11.45
AMGN 151016P00160000 P 10/16/15 160.0 13.65 13.90
AMGN 151016P00165000 P 10/16/15 165.0 16.40 16.80
AMGN 151016P00170000 P 10/16/15 170.0 19.50 20.00
AMGN 151016P00175000 P 10/16/15 175.0 23.10 23.50
AMGN 151016P00180000 P 10/16/15 180.0 26.80 27.80
AMGN 151016P00185000 P 10/16/15 185.0 29.70 31.85
AMGN 151016P00190000 P 10/16/15 190.0 34.05 36.10
AMGN 151016P00195000 P 10/16/15 195.0 38.60 40.60
AMGN 151016P00200000 P 10/16/15 200.0 43.25 45.35
AMGN 151016P00210000 P 10/16/15 210.0 52.05 54.75
AMGN 151016P00220000 P 10/16/15 220.0 61.70 64.60
AMGN 151016P00230000 P 10/16/15 230.0 71.45 74.40
AMGN 160115C00060000 C 01/15/16 60.0 95.50 100.00
AMGN 160115C00065000 C 01/15/16 65.0 90.50 95.00
AMGN 160115C00070000 C 01/15/16 70.0 85.50 90.00
AMGN 160115C00075000 C 01/15/16 75.0 80.50 85.00
AMGN 160115C00080000 C 01/15/16 80.0 75.50 80.00
AMGN 160115C00085000 C 01/15/16 85.0 70.50 75.30
AMGN 160115C00090000 C 01/15/16 90.0 65.50 70.40
AMGN 160115C00095000 C 01/15/16 95.0 60.80 65.30
AMGN 160115C00097500 C 01/15/16 97.5 58.50 63.00
AMGN 160115C00100000 C 01/15/16 100.0 56.00 60.40
AMGN 160115C00105000 C 01/15/16 105.0 52.80 55.70
AMGN 160115C00110000 C 01/15/16 110.0 48.20 51.05
AMGN 160115C00115000 C 01/15/16 115.0 43.90 46.80
AMGN 160115C00120000 C 01/15/16 120.0 39.45 42.40
AMGN 160115C00125000 C 01/15/16 125.0 35.20 38.20
AMGN 160115C00130000 C 01/15/16 130.0 31.10 34.10
AMGN 160115C00135000 C 01/15/16 135.0 27.35 29.80
AMGN 160115C00140000 C 01/15/16 140.0 24.00 26.20
AMGN 160115C00145000 C 01/15/16 145.0 21.00 21.55
AMGN 160115C00150000 C 01/15/16 150.0 18.10 18.40
AMGN 160115C00155000 C 01/15/16 155.0 14.25 15.70
AMGN 160115C00160000 C 01/15/16 160.0 12.70 13.25
AMGN 160115C00165000 C 01/15/16 165.0 10.65 11.10
AMGN 160115C00170000 C 01/15/16 170.0 7.75 9.10
AMGN 160115C00175000 C 01/15/16 175.0 7.20 7.55
AMGN 160115C00180000 C 01/15/16 180.0 5.95 6.10
AMGN 160115C00185000 C 01/15/16 185.0 4.75 5.10
AMGN 160115C00190000 C 01/15/16 190.0 3.85 4.15
AMGN 160115C00195000 C 01/15/16 195.0 2.35 3.35
AMGN 160115C00200000 C 01/15/16 200.0 2.49 2.71
AMGN 160115C00210000 C 01/15/16 210.0 1.22 1.76
AMGN 160115C00220000 C 01/15/16 220.0 0.64 1.19
AMGN 160115C00230000 C 01/15/16 230.0 0.30 0.83
AMGN 160115C00240000 C 01/15/16 240.0 0.37 0.59
AMGN 160115P00060000 P 01/15/16 60.0 0.19 0.30
AMGN 160115P00065000 P 01/15/16 65.0 0.26 0.46
AMGN 160115P00070000 P 01/15/16 70.0 0.34 0.56
AMGN 160115P00075000 P 01/15/16 75.0 0.44 0.67
AMGN 160115P00080000 P 01/15/16 80.0 0.56 0.80
AMGN 160115P00085000 P 01/15/16 85.0 0.72 0.95
AMGN 160115P00090000 P 01/15/16 90.0 0.90 1.13
AMGN 160115P00095000 P 01/15/16 95.0 1.13 1.36
AMGN 160115P00097500 P 01/15/16 97.5 1.26 1.49
AMGN 160115P00100000 P 01/15/16 100.0 1.41 1.64
AMGN 160115P00105000 P 01/15/16 105.0 1.78 1.96
AMGN 160115P00110000 P 01/15/16 110.0 2.25 2.44
AMGN 160115P00115000 P 01/15/16 115.0 2.83 2.90
AMGN 160115P00120000 P 01/15/16 120.0 3.55 3.70
AMGN 160115P00125000 P 01/15/16 125.0 4.35 4.55
AMGN 160115P00130000 P 01/15/16 130.0 5.35 5.60
AMGN 160115P00135000 P 01/15/16 135.0 6.60 6.85
AMGN 160115P00140000 P 01/15/16 140.0 8.00 8.30
AMGN 160115P00145000 P 01/15/16 145.0 9.70 10.00
AMGN 160115P00150000 P 01/15/16 150.0 11.70 12.00
AMGN 160115P00155000 P 01/15/16 155.0 14.00 14.30
AMGN 160115P00160000 P 01/15/16 160.0 16.50 16.90
AMGN 160115P00165000 P 01/15/16 165.0 19.35 20.15
AMGN 160115P00170000 P 01/15/16 170.0 22.50 22.90
AMGN 160115P00175000 P 01/15/16 175.0 25.80 26.30
AMGN 160115P00180000 P 01/15/16 180.0 29.40 29.90
AMGN 160115P00185000 P 01/15/16 185.0 33.35 33.75
AMGN 160115P00190000 P 01/15/16 190.0 36.70 38.25
AMGN 160115P00195000 P 01/15/16 195.0 39.70 42.70
AMGN 160115P00200000 P 01/15/16 200.0 44.10 46.95
AMGN 160115P00210000 P 01/15/16 210.0 53.10 56.00
AMGN 160115P00220000 P 01/15/16 220.0 62.55 65.65
AMGN 160115P00230000 P 01/15/16 230.0 71.55 75.30
AMGN 160115P00240000 P 01/15/16 240.0 81.65 85.80
AMGN 170120C00065000 C 01/20/17 65.0 90.55 94.90
AMGN 170120C00070000 C 01/20/17 70.0 85.50 90.00
AMGN 170120C00075000 C 01/20/17 75.0 80.55 85.00
AMGN 170120C00080000 C 01/20/17 80.0 75.60 80.10
AMGN 170120C00085000 C 01/20/17 85.0 70.90 75.40
AMGN 170120C00090000 C 01/20/17 90.0 66.20 70.70
AMGN 170120C00095000 C 01/20/17 95.0 61.80 66.25
AMGN 170120C00100000 C 01/20/17 100.0 57.55 61.90
AMGN 170120C00105000 C 01/20/17 105.0 53.75 58.05
AMGN 170120C00110000 C 01/20/17 110.0 50.55 54.30
AMGN 170120C00115000 C 01/20/17 115.0 46.05 50.25
AMGN 170120C00120000 C 01/20/17 120.0 42.25 46.50
AMGN 170120C00125000 C 01/20/17 125.0 38.95 43.30
AMGN 170120C00130000 C 01/20/17 130.0 36.25 39.95
AMGN 170120C00135000 C 01/20/17 135.0 32.95 36.75
AMGN 170120C00140000 C 01/20/17 140.0 29.05 33.45
AMGN 170120C00145000 C 01/20/17 145.0 27.00 30.20
AMGN 170120C00150000 C 01/20/17 150.0 24.30 28.20
AMGN 170120C00155000 C 01/20/17 155.0 21.80 25.75
AMGN 170120C00160000 C 01/20/17 160.0 20.10 23.40
AMGN 170120C00165000 C 01/20/17 165.0 18.00 20.25
AMGN 170120C00170000 C 01/20/17 170.0 15.90 19.20
AMGN 170120C00175000 C 01/20/17 175.0 14.00 17.20
AMGN 170120C00180000 C 01/20/17 180.0 12.35 15.90
AMGN 170120C00185000 C 01/20/17 185.0 10.90 14.10
AMGN 170120C00190000 C 01/20/17 190.0 8.95 12.25
AMGN 170120C00195000 C 01/20/17 195.0 7.25 10.95
AMGN 170120C00200000 C 01/20/17 200.0 7.80 9.85
AMGN 170120C00210000 C 01/20/17 210.0 6.00 8.00
AMGN 170120C00220000 C 01/20/17 220.0 4.70 6.30
AMGN 170120C00230000 C 01/20/17 230.0 2.28 5.15
AMGN 170120C00240000 C 01/20/17 240.0 2.85 4.20
AMGN 170120P00065000 P 01/20/17 65.0 0.86 1.50
AMGN 170120P00070000 P 01/20/17 70.0 1.16 2.16
AMGN 170120P00075000 P 01/20/17 75.0 1.50 2.50
AMGN 170120P00080000 P 01/20/17 80.0 1.91 2.60
AMGN 170120P00085000 P 01/20/17 85.0 2.05 3.60
AMGN 170120P00090000 P 01/20/17 90.0 2.65 4.10
AMGN 170120P00095000 P 01/20/17 95.0 3.30 4.90
AMGN 170120P00100000 P 01/20/17 100.0 4.05 5.65
AMGN 170120P00105000 P 01/20/17 105.0 3.55 6.55
AMGN 170120P00110000 P 01/20/17 110.0 6.65 7.75
AMGN 170120P00115000 P 01/20/17 115.0 6.85 8.50
AMGN 170120P00120000 P 01/20/17 120.0 8.15 10.15
AMGN 170120P00125000 P 01/20/17 125.0 9.60 11.60
AMGN 170120P00130000 P 01/20/17 130.0 10.55 13.75
AMGN 170120P00135000 P 01/20/17 135.0 12.30 15.50
AMGN 170120P00140000 P 01/20/17 140.0 14.20 17.40
AMGN 170120P00145000 P 01/20/17 145.0 16.30 19.50
AMGN 170120P00150000 P 01/20/17 150.0 18.55 21.75
AMGN 170120P00155000 P 01/20/17 155.0 20.60 24.60
AMGN 170120P00160000 P 01/20/17 160.0 23.25 27.20
AMGN 170120P00165000 P 01/20/17 165.0 26.05 30.05
AMGN 170120P00170000 P 01/20/17 170.0 29.20 32.85
AMGN 170120P00175000 P 01/20/17 175.0 32.20 36.20
AMGN 170120P00180000 P 01/20/17 180.0 35.55 39.50
AMGN 170120P00185000 P 01/20/17 185.0 39.40 43.90
AMGN 170120P00190000 P 01/20/17 190.0 42.70 46.55
AMGN 170120P00195000 P 01/20/17 195.0 46.45 50.30
AMGN 170120P00200000 P 01/20/17 200.0 50.35 54.15
AMGN 170120P00210000 P 01/20/17 210.0 58.60 62.85
AMGN 170120P00220000 P 01/20/17 220.0 67.15 71.50
AMGN 170120P00230000 P 01/20/17 230.0 75.75 79.95
AMGN 170120P00240000 P 01/20/17 240.0 85.00 89.40

OPRA data is delayed 15 minutes.