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 (2016-03-11)Premium Content

Amgen Inc (AMGN)
As of May 5 2016 4:45PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 160506C00115000 C 05/06/16 115.0 37.65 40.65
AMGN 160506C00120000 C 05/06/16 120.0 32.45 35.95
AMGN 160506C00125000 C 05/06/16 125.0 27.20 30.90
AMGN 160506C00130000 C 05/06/16 130.0 22.30 25.90
AMGN 160506C00135000 C 05/06/16 135.0 17.45 20.90
AMGN 160506C00136000 C 05/06/16 136.0 16.50 19.95
AMGN 160506C00137000 C 05/06/16 137.0 15.60 18.90
AMGN 160506C00138000 C 05/06/16 138.0 14.40 17.90
AMGN 160506C00139000 C 05/06/16 139.0 13.60 16.90
AMGN 160506C00140000 C 05/06/16 140.0 12.50 15.90
AMGN 160506C00141000 C 05/06/16 141.0 11.55 14.95
AMGN 160506C00142000 C 05/06/16 142.0 10.40 13.90
AMGN 160506C00143000 C 05/06/16 143.0 9.75 12.30
AMGN 160506C00144000 C 05/06/16 144.0 9.15 11.00
AMGN 160506C00145000 C 05/06/16 145.0 8.15 9.55
AMGN 160506C00146000 C 05/06/16 146.0 6.55 9.55
AMGN 160506C00147000 C 05/06/16 147.0 5.60 8.60
AMGN 160506C00148000 C 05/06/16 148.0 5.80 6.60
AMGN 160506C00149000 C 05/06/16 149.0 4.45 6.70
AMGN 160506C00150000 C 05/06/16 150.0 4.15 4.50
AMGN 160506C00152500 C 05/06/16 152.5 1.99 2.24
AMGN 160506C00155000 C 05/06/16 155.0 0.52 0.58
AMGN 160506C00157500 C 05/06/16 157.5 0.05 0.09
AMGN 160506C00160000 C 05/06/16 160.0 0.00 0.02
AMGN 160506C00162500 C 05/06/16 162.5 0.01 0.05
AMGN 160506C00165000 C 05/06/16 165.0 0.00 0.01
AMGN 160506C00167500 C 05/06/16 167.5 0.00 0.04
AMGN 160506C00170000 C 05/06/16 170.0 0.00 0.01
AMGN 160506C00172500 C 05/06/16 172.5 0.00 0.01
AMGN 160506C00175000 C 05/06/16 175.0 0.00 0.01
AMGN 160506C00177500 C 05/06/16 177.5 0.00 0.25
AMGN 160506C00180000 C 05/06/16 180.0 0.00 0.25
AMGN 160506C00182500 C 05/06/16 182.5 0.00 0.25
AMGN 160506C00185000 C 05/06/16 185.0 0.00 0.25
AMGN 160506C00187500 C 05/06/16 187.5 0.00 0.25
AMGN 160506C00190000 C 05/06/16 190.0 0.00 0.25
AMGN 160506C00195000 C 05/06/16 195.0 0.00 0.25
AMGN 160506C00200000 C 05/06/16 200.0 0.00 0.25
AMGN 160506C00205000 C 05/06/16 205.0 0.00 0.25
AMGN 160506C00210000 C 05/06/16 210.0 0.00 0.25
AMGN 160506C00215000 C 05/06/16 215.0 0.00 0.25
AMGN 160506C00220000 C 05/06/16 220.0 0.00 0.25
AMGN 160506P00115000 P 05/06/16 115.0 0.00 0.25
AMGN 160506P00120000 P 05/06/16 120.0 0.00 0.01
AMGN 160506P00125000 P 05/06/16 125.0 0.00 0.01
AMGN 160506P00130000 P 05/06/16 130.0 0.00 0.01
AMGN 160506P00135000 P 05/06/16 135.0 0.00 0.25
AMGN 160506P00136000 P 05/06/16 136.0 0.00 0.25
AMGN 160506P00137000 P 05/06/16 137.0 0.00 0.25
AMGN 160506P00138000 P 05/06/16 138.0 0.00 0.25
AMGN 160506P00139000 P 05/06/16 139.0 0.00 0.14
AMGN 160506P00140000 P 05/06/16 140.0 0.00 0.05
AMGN 160506P00141000 P 05/06/16 141.0 0.00 0.25
AMGN 160506P00142000 P 05/06/16 142.0 0.00 0.25
AMGN 160506P00143000 P 05/06/16 143.0 0.00 0.25
AMGN 160506P00144000 P 05/06/16 144.0 0.00 0.25
AMGN 160506P00145000 P 05/06/16 145.0 0.01 0.13
AMGN 160506P00146000 P 05/06/16 146.0 0.00 0.04
AMGN 160506P00147000 P 05/06/16 147.0 0.01 0.04
AMGN 160506P00148000 P 05/06/16 148.0 0.01 0.04
AMGN 160506P00149000 P 05/06/16 149.0 0.02 0.06
AMGN 160506P00150000 P 05/06/16 150.0 0.05 0.10
AMGN 160506P00152500 P 05/06/16 152.5 0.27 0.37
AMGN 160506P00155000 P 05/06/16 155.0 1.21 1.41
AMGN 160506P00157500 P 05/06/16 157.5 3.15 3.45
AMGN 160506P00160000 P 05/06/16 160.0 4.90 6.20
AMGN 160506P00162500 P 05/06/16 162.5 7.05 8.45
AMGN 160506P00165000 P 05/06/16 165.0 9.40 12.10
AMGN 160506P00167500 P 05/06/16 167.5 11.75 13.75
AMGN 160506P00170000 P 05/06/16 170.0 14.15 17.15
AMGN 160506P00172500 P 05/06/16 172.5 16.60 19.75
AMGN 160506P00175000 P 05/06/16 175.0 19.25 21.25
AMGN 160506P00177500 P 05/06/16 177.5 21.70 23.75
AMGN 160506P00180000 P 05/06/16 180.0 24.05 27.55
AMGN 160506P00182500 P 05/06/16 182.5 26.60 30.20
AMGN 160506P00185000 P 05/06/16 185.0 29.10 32.80
AMGN 160506P00187500 P 05/06/16 187.5 31.70 35.10
AMGN 160506P00190000 P 05/06/16 190.0 34.15 37.55
AMGN 160506P00195000 P 05/06/16 195.0 39.15 42.55
AMGN 160506P00200000 P 05/06/16 200.0 44.10 47.85
AMGN 160506P00205000 P 05/06/16 205.0 49.15 52.55
AMGN 160506P00210000 P 05/06/16 210.0 54.05 57.65
AMGN 160506P00215000 P 05/06/16 215.0 59.10 62.80
AMGN 160506P00220000 P 05/06/16 220.0 64.10 67.80
AMGN 160513C00115000 C 05/13/16 115.0 37.50 40.70
AMGN 160513C00120000 C 05/13/16 120.0 32.25 36.10
AMGN 160513C00125000 C 05/13/16 125.0 27.60 29.65
AMGN 160513C00130000 C 05/13/16 130.0 22.60 26.40
AMGN 160513C00134000 C 05/13/16 134.0 18.45 21.80
AMGN 160513C00135000 C 05/13/16 135.0 17.95 20.80
AMGN 160513C00136000 C 05/13/16 136.0 16.60 19.80
AMGN 160513C00137000 C 05/13/16 137.0 15.60 18.80
AMGN 160513C00138000 C 05/13/16 138.0 14.40 18.00
AMGN 160513C00139000 C 05/13/16 139.0 13.60 16.85
AMGN 160513C00140000 C 05/13/16 140.0 12.60 15.90
AMGN 160513C00141000 C 05/13/16 141.0 12.15 15.00
AMGN 160513C00142000 C 05/13/16 142.0 10.85 13.95
AMGN 160513C00143000 C 05/13/16 143.0 9.65 13.00
AMGN 160513C00144000 C 05/13/16 144.0 9.90 10.75
AMGN 160513C00145000 C 05/13/16 145.0 9.15 9.70
AMGN 160513C00146000 C 05/13/16 146.0 8.20 8.80
AMGN 160513C00147000 C 05/13/16 147.0 7.25 7.90
AMGN 160513C00148000 C 05/13/16 148.0 6.35 7.00
AMGN 160513C00149000 C 05/13/16 149.0 5.50 6.15
AMGN 160513C00150000 C 05/13/16 150.0 4.85 5.30
AMGN 160513C00152500 C 05/13/16 152.5 3.10 3.45
AMGN 160513C00155000 C 05/13/16 155.0 1.75 2.00
AMGN 160513C00157500 C 05/13/16 157.5 0.77 1.11
AMGN 160513C00160000 C 05/13/16 160.0 0.30 0.40
AMGN 160513C00162500 C 05/13/16 162.5 0.07 0.19
AMGN 160513C00165000 C 05/13/16 165.0 0.00 0.08
AMGN 160513C00167500 C 05/13/16 167.5 0.00 0.12
AMGN 160513C00170000 C 05/13/16 170.0 0.00 0.09
AMGN 160513C00172500 C 05/13/16 172.5 0.00 0.07
AMGN 160513C00175000 C 05/13/16 175.0 0.00 0.08
AMGN 160513C00177500 C 05/13/16 177.5 0.00 0.06
AMGN 160513C00180000 C 05/13/16 180.0 0.00 0.07
AMGN 160513C00182500 C 05/13/16 182.5 0.00 0.07
AMGN 160513C00185000 C 05/13/16 185.0 0.00 0.07
AMGN 160513C00190000 C 05/13/16 190.0 0.00 0.07
AMGN 160513C00195000 C 05/13/16 195.0 0.00 0.06
AMGN 160513C00200000 C 05/13/16 200.0 0.00 0.06
AMGN 160513C00205000 C 05/13/16 205.0 0.00 0.06
AMGN 160513C00210000 C 05/13/16 210.0 0.00 0.06
AMGN 160513C00215000 C 05/13/16 215.0 0.00 0.06
AMGN 160513P00115000 P 05/13/16 115.0 0.00 0.07
AMGN 160513P00120000 P 05/13/16 120.0 0.00 0.09
AMGN 160513P00125000 P 05/13/16 125.0 0.00 0.12
AMGN 160513P00130000 P 05/13/16 130.0 0.00 0.09
AMGN 160513P00134000 P 05/13/16 134.0 0.00 0.20
AMGN 160513P00135000 P 05/13/16 135.0 0.00 0.23
AMGN 160513P00136000 P 05/13/16 136.0 0.00 0.23
AMGN 160513P00137000 P 05/13/16 137.0 0.00 0.22
AMGN 160513P00138000 P 05/13/16 138.0 0.02 0.24
AMGN 160513P00139000 P 05/13/16 139.0 0.04 0.13
AMGN 160513P00140000 P 05/13/16 140.0 0.06 0.29
AMGN 160513P00141000 P 05/13/16 141.0 0.10 0.23
AMGN 160513P00142000 P 05/13/16 142.0 0.14 0.26
AMGN 160513P00143000 P 05/13/16 143.0 0.18 0.29
AMGN 160513P00144000 P 05/13/16 144.0 0.17 0.36
AMGN 160513P00145000 P 05/13/16 145.0 0.31 0.52
AMGN 160513P00146000 P 05/13/16 146.0 0.40 0.69
AMGN 160513P00147000 P 05/13/16 147.0 0.50 0.80
AMGN 160513P00148000 P 05/13/16 148.0 0.65 0.94
AMGN 160513P00149000 P 05/13/16 149.0 0.84 1.19
AMGN 160513P00150000 P 05/13/16 150.0 1.09 1.38
AMGN 160513P00152500 P 05/13/16 152.5 1.93 2.27
AMGN 160513P00155000 P 05/13/16 155.0 3.15 3.45
AMGN 160513P00157500 P 05/13/16 157.5 4.80 5.15
AMGN 160513P00160000 P 05/13/16 160.0 6.80 7.40
AMGN 160513P00162500 P 05/13/16 162.5 9.05 9.90
AMGN 160513P00165000 P 05/13/16 165.0 10.35 12.25
AMGN 160513P00167500 P 05/13/16 167.5 12.80 14.75
AMGN 160513P00170000 P 05/13/16 170.0 15.25 17.25
AMGN 160513P00172500 P 05/13/16 172.5 17.20 19.90
AMGN 160513P00175000 P 05/13/16 175.0 19.85 22.30
AMGN 160513P00177500 P 05/13/16 177.5 22.05 26.45
AMGN 160513P00180000 P 05/13/16 180.0 24.70 27.45
AMGN 160513P00182500 P 05/13/16 182.5 27.30 29.90
AMGN 160513P00185000 P 05/13/16 185.0 29.80 32.40
AMGN 160513P00190000 P 05/13/16 190.0 34.70 37.50
AMGN 160513P00195000 P 05/13/16 195.0 39.50 44.05
AMGN 160513P00200000 P 05/13/16 200.0 44.50 48.90
AMGN 160513P00205000 P 05/13/16 205.0 49.70 53.90
AMGN 160513P00210000 P 05/13/16 210.0 54.70 59.05
AMGN 160513P00215000 P 05/13/16 215.0 59.70 64.05
AMGN 160520C00075000 C 05/20/16 75.0 77.50 80.85
AMGN 160520C00080000 C 05/20/16 80.0 72.45 75.85
AMGN 160520C00085000 C 05/20/16 85.0 67.55 70.85
AMGN 160520C00090000 C 05/20/16 90.0 62.50 65.85
AMGN 160520C00095000 C 05/20/16 95.0 57.45 60.85
AMGN 160520C00100000 C 05/20/16 100.0 52.45 56.00
AMGN 160520C00105000 C 05/20/16 105.0 47.55 50.90
AMGN 160520C00110000 C 05/20/16 110.0 42.55 45.85
AMGN 160520C00115000 C 05/20/16 115.0 37.50 40.85
AMGN 160520C00120000 C 05/20/16 120.0 32.55 35.80
AMGN 160520C00125000 C 05/20/16 125.0 27.90 30.70
AMGN 160520C00126000 C 05/20/16 126.0 26.60 29.65
AMGN 160520C00127000 C 05/20/16 127.0 25.55 28.70
AMGN 160520C00128000 C 05/20/16 128.0 24.55 27.70
AMGN 160520C00129000 C 05/20/16 129.0 23.65 26.70
AMGN 160520C00130000 C 05/20/16 130.0 23.15 25.65
AMGN 160520C00131000 C 05/20/16 131.0 21.60 24.70
AMGN 160520C00132000 C 05/20/16 132.0 20.70 23.70
AMGN 160520C00133000 C 05/20/16 133.0 19.80 22.70
AMGN 160520C00134000 C 05/20/16 134.0 19.20 21.70
AMGN 160520C00135000 C 05/20/16 135.0 18.00 20.70
AMGN 160520C00136000 C 05/20/16 136.0 16.80 19.60
AMGN 160520C00137000 C 05/20/16 137.0 15.95 18.75
AMGN 160520C00138000 C 05/20/16 138.0 15.05 17.75
AMGN 160520C00139000 C 05/20/16 139.0 13.65 16.75
AMGN 160520C00140000 C 05/20/16 140.0 13.30 15.80
AMGN 160520C00141000 C 05/20/16 141.0 12.90 13.60
AMGN 160520C00142000 C 05/20/16 142.0 12.15 12.65
AMGN 160520C00143000 C 05/20/16 143.0 11.20 11.60
AMGN 160520C00144000 C 05/20/16 144.0 10.25 10.65
AMGN 160520C00145000 C 05/20/16 145.0 9.30 9.75
AMGN 160520C00146000 C 05/20/16 146.0 8.45 8.80
AMGN 160520C00147000 C 05/20/16 147.0 7.70 7.95
AMGN 160520C00148000 C 05/20/16 148.0 6.85 7.10
AMGN 160520C00149000 C 05/20/16 149.0 6.05 6.30
AMGN 160520C00150000 C 05/20/16 150.0 5.25 5.50
AMGN 160520C00152500 C 05/20/16 152.5 3.55 3.75
AMGN 160520C00155000 C 05/20/16 155.0 2.24 2.42
AMGN 160520C00157500 C 05/20/16 157.5 1.28 1.39
AMGN 160520C00160000 C 05/20/16 160.0 0.66 0.71
AMGN 160520C00162500 C 05/20/16 162.5 0.31 0.36
AMGN 160520C00165000 C 05/20/16 165.0 0.13 0.17
AMGN 160520C00167500 C 05/20/16 167.5 0.05 0.08
AMGN 160520C00170000 C 05/20/16 170.0 0.01 0.05
AMGN 160520C00172500 C 05/20/16 172.5 0.00 0.04
AMGN 160520C00175000 C 05/20/16 175.0 0.00 0.08
AMGN 160520C00177500 C 05/20/16 177.5 0.00 0.07
AMGN 160520C00180000 C 05/20/16 180.0 0.00 0.06
AMGN 160520C00182500 C 05/20/16 182.5 0.00 0.06
AMGN 160520C00185000 C 05/20/16 185.0 0.00 0.06
AMGN 160520C00187500 C 05/20/16 187.5 0.00 0.06
AMGN 160520C00190000 C 05/20/16 190.0 0.00 0.06
AMGN 160520C00192500 C 05/20/16 192.5 0.00 0.06
AMGN 160520C00195000 C 05/20/16 195.0 0.00 0.06
AMGN 160520C00200000 C 05/20/16 200.0 0.00 0.06
AMGN 160520C00205000 C 05/20/16 205.0 0.00 0.06
AMGN 160520C00210000 C 05/20/16 210.0 0.00 0.06
AMGN 160520C00215000 C 05/20/16 215.0 0.00 0.06
AMGN 160520C00220000 C 05/20/16 220.0 0.00 0.06
AMGN 160520P00075000 P 05/20/16 75.0 0.00 0.07
AMGN 160520P00080000 P 05/20/16 80.0 0.00 0.06
AMGN 160520P00085000 P 05/20/16 85.0 0.00 0.06
AMGN 160520P00090000 P 05/20/16 90.0 0.00 0.06
AMGN 160520P00095000 P 05/20/16 95.0 0.00 0.07
AMGN 160520P00100000 P 05/20/16 100.0 0.00 0.06
AMGN 160520P00105000 P 05/20/16 105.0 0.00 0.06
AMGN 160520P00110000 P 05/20/16 110.0 0.00 0.08
AMGN 160520P00115000 P 05/20/16 115.0 0.00 0.09
AMGN 160520P00120000 P 05/20/16 120.0 0.00 0.09
AMGN 160520P00125000 P 05/20/16 125.0 0.01 0.06
AMGN 160520P00126000 P 05/20/16 126.0 0.01 0.09
AMGN 160520P00127000 P 05/20/16 127.0 0.02 0.10
AMGN 160520P00128000 P 05/20/16 128.0 0.03 0.06
AMGN 160520P00129000 P 05/20/16 129.0 0.04 0.07
AMGN 160520P00130000 P 05/20/16 130.0 0.05 0.07
AMGN 160520P00131000 P 05/20/16 131.0 0.05 0.08
AMGN 160520P00132000 P 05/20/16 132.0 0.06 0.10
AMGN 160520P00133000 P 05/20/16 133.0 0.07 0.11
AMGN 160520P00134000 P 05/20/16 134.0 0.08 0.12
AMGN 160520P00135000 P 05/20/16 135.0 0.10 0.14
AMGN 160520P00136000 P 05/20/16 136.0 0.12 0.16
AMGN 160520P00137000 P 05/20/16 137.0 0.14 0.18
AMGN 160520P00138000 P 05/20/16 138.0 0.17 0.22
AMGN 160520P00139000 P 05/20/16 139.0 0.21 0.25
AMGN 160520P00140000 P 05/20/16 140.0 0.25 0.30
AMGN 160520P00141000 P 05/20/16 141.0 0.30 0.36
AMGN 160520P00142000 P 05/20/16 142.0 0.37 0.42
AMGN 160520P00143000 P 05/20/16 143.0 0.44 0.50
AMGN 160520P00144000 P 05/20/16 144.0 0.54 0.60
AMGN 160520P00145000 P 05/20/16 145.0 0.67 0.72
AMGN 160520P00146000 P 05/20/16 146.0 0.80 0.87
AMGN 160520P00147000 P 05/20/16 147.0 0.99 1.04
AMGN 160520P00148000 P 05/20/16 148.0 1.17 1.27
AMGN 160520P00149000 P 05/20/16 149.0 1.41 1.52
AMGN 160520P00150000 P 05/20/16 150.0 1.71 1.81
AMGN 160520P00152500 P 05/20/16 152.5 2.61 2.75
AMGN 160520P00155000 P 05/20/16 155.0 3.80 4.00
AMGN 160520P00157500 P 05/20/16 157.5 5.35 5.70
AMGN 160520P00160000 P 05/20/16 160.0 7.25 7.55
AMGN 160520P00162500 P 05/20/16 162.5 9.35 9.90
AMGN 160520P00165000 P 05/20/16 165.0 11.65 12.25
AMGN 160520P00167500 P 05/20/16 167.5 13.05 14.85
AMGN 160520P00170000 P 05/20/16 170.0 15.35 17.35
AMGN 160520P00172500 P 05/20/16 172.5 17.80 19.75
AMGN 160520P00175000 P 05/20/16 175.0 20.20 22.35
AMGN 160520P00177500 P 05/20/16 177.5 22.60 26.10
AMGN 160520P00180000 P 05/20/16 180.0 25.15 28.70
AMGN 160520P00182500 P 05/20/16 182.5 27.55 30.70
AMGN 160520P00185000 P 05/20/16 185.0 30.00 32.40
AMGN 160520P00187500 P 05/20/16 187.5 32.55 35.00
AMGN 160520P00190000 P 05/20/16 190.0 35.15 38.50
AMGN 160520P00192500 P 05/20/16 192.5 37.55 41.20
AMGN 160520P00195000 P 05/20/16 195.0 40.05 43.65
AMGN 160520P00200000 P 05/20/16 200.0 45.05 48.70
AMGN 160520P00205000 P 05/20/16 205.0 50.05 53.65
AMGN 160520P00210000 P 05/20/16 210.0 55.05 58.70
AMGN 160520P00215000 P 05/20/16 215.0 60.05 63.70
AMGN 160520P00220000 P 05/20/16 220.0 65.05 68.70
AMGN 160527C00120000 C 05/27/16 120.0 32.65 36.05
AMGN 160527C00125000 C 05/27/16 125.0 27.60 31.40
AMGN 160527C00130000 C 05/27/16 130.0 22.25 26.40
AMGN 160527C00135000 C 05/27/16 135.0 18.05 20.85
AMGN 160527C00136000 C 05/27/16 136.0 16.85 18.75
AMGN 160527C00137000 C 05/27/16 137.0 15.80 17.75
AMGN 160527C00138000 C 05/27/16 138.0 14.90 17.80
AMGN 160527C00139000 C 05/27/16 139.0 14.00 15.80
AMGN 160527C00140000 C 05/27/16 140.0 14.15 14.75
AMGN 160527C00141000 C 05/27/16 141.0 13.20 13.75
AMGN 160527C00142000 C 05/27/16 142.0 12.25 12.80
AMGN 160527C00143000 C 05/27/16 143.0 11.30 11.90
AMGN 160527C00144000 C 05/27/16 144.0 10.40 11.05
AMGN 160527C00145000 C 05/27/16 145.0 9.55 10.10
AMGN 160527C00146000 C 05/27/16 146.0 8.65 9.25
AMGN 160527C00147000 C 05/27/16 147.0 7.80 8.45
AMGN 160527C00148000 C 05/27/16 148.0 7.05 7.65
AMGN 160527C00149000 C 05/27/16 149.0 6.25 6.90
AMGN 160527C00150000 C 05/27/16 150.0 5.55 6.15
AMGN 160527C00152500 C 05/27/16 152.5 3.95 4.45
AMGN 160527C00155000 C 05/27/16 155.0 2.64 3.15
AMGN 160527C00157500 C 05/27/16 157.5 1.65 2.12
AMGN 160527C00160000 C 05/27/16 160.0 0.99 1.32
AMGN 160527C00162500 C 05/27/16 162.5 0.49 0.93
AMGN 160527C00165000 C 05/27/16 165.0 0.23 0.45
AMGN 160527C00167500 C 05/27/16 167.5 0.06 0.25
AMGN 160527C00170000 C 05/27/16 170.0 0.00 0.16
AMGN 160527C00172500 C 05/27/16 172.5 0.00 0.10
AMGN 160527C00175000 C 05/27/16 175.0 0.00 0.12
AMGN 160527C00177500 C 05/27/16 177.5 0.00 0.10
AMGN 160527C00180000 C 05/27/16 180.0 0.00 0.09
AMGN 160527C00182500 C 05/27/16 182.5 0.00 0.08
AMGN 160527C00185000 C 05/27/16 185.0 0.00 0.08
AMGN 160527C00187500 C 05/27/16 187.5 0.00 0.07
AMGN 160527C00190000 C 05/27/16 190.0 0.00 0.07
AMGN 160527C00192500 C 05/27/16 192.5 0.00 0.07
AMGN 160527C00195000 C 05/27/16 195.0 0.00 0.07
AMGN 160527P00120000 P 05/27/16 120.0 0.00 0.24
AMGN 160527P00125000 P 05/27/16 125.0 0.00 0.26
AMGN 160527P00130000 P 05/27/16 130.0 0.04 0.35
AMGN 160527P00135000 P 05/27/16 135.0 0.11 0.48
AMGN 160527P00136000 P 05/27/16 136.0 0.19 0.49
AMGN 160527P00137000 P 05/27/16 137.0 0.21 0.53
AMGN 160527P00138000 P 05/27/16 138.0 0.27 0.51
AMGN 160527P00139000 P 05/27/16 139.0 0.35 0.59
AMGN 160527P00140000 P 05/27/16 140.0 0.43 0.80
AMGN 160527P00141000 P 05/27/16 141.0 0.50 0.83
AMGN 160527P00142000 P 05/27/16 142.0 0.61 1.12
AMGN 160527P00143000 P 05/27/16 143.0 0.77 1.24
AMGN 160527P00144000 P 05/27/16 144.0 0.92 1.32
AMGN 160527P00145000 P 05/27/16 145.0 1.10 1.40
AMGN 160527P00146000 P 05/27/16 146.0 1.17 1.71
AMGN 160527P00147000 P 05/27/16 147.0 1.41 1.92
AMGN 160527P00148000 P 05/27/16 148.0 1.67 2.15
AMGN 160527P00149000 P 05/27/16 149.0 1.90 2.43
AMGN 160527P00150000 P 05/27/16 150.0 2.22 2.73
AMGN 160527P00152500 P 05/27/16 152.5 3.25 3.70
AMGN 160527P00155000 P 05/27/16 155.0 4.40 4.85
AMGN 160527P00157500 P 05/27/16 157.5 5.90 6.40
AMGN 160527P00160000 P 05/27/16 160.0 7.60 8.25
AMGN 160527P00162500 P 05/27/16 162.5 9.60 10.10
AMGN 160527P00165000 P 05/27/16 165.0 11.85 12.40
AMGN 160527P00167500 P 05/27/16 167.5 14.00 14.85
AMGN 160527P00170000 P 05/27/16 170.0 15.45 17.50
AMGN 160527P00172500 P 05/27/16 172.5 17.85 19.85
AMGN 160527P00175000 P 05/27/16 175.0 20.40 22.40
AMGN 160527P00177500 P 05/27/16 177.5 22.35 24.90
AMGN 160527P00180000 P 05/27/16 180.0 24.85 27.40
AMGN 160527P00182500 P 05/27/16 182.5 27.00 31.25
AMGN 160527P00185000 P 05/27/16 185.0 29.80 32.40
AMGN 160527P00187500 P 05/27/16 187.5 32.30 34.90
AMGN 160527P00190000 P 05/27/16 190.0 34.50 38.75
AMGN 160527P00192500 P 05/27/16 192.5 37.30 39.90
AMGN 160527P00195000 P 05/27/16 195.0 39.70 43.75
AMGN 160603C00125000 C 06/03/16 125.0 27.60 31.05
AMGN 160603C00130000 C 06/03/16 130.0 22.80 25.70
AMGN 160603C00135000 C 06/03/16 135.0 17.90 20.70
AMGN 160603C00140000 C 06/03/16 140.0 14.25 14.85
AMGN 160603C00141000 C 06/03/16 141.0 13.30 13.95
AMGN 160603C00142000 C 06/03/16 142.0 12.40 12.95
AMGN 160603C00143000 C 06/03/16 143.0 11.45 12.05
AMGN 160603C00144000 C 06/03/16 144.0 10.60 11.25
AMGN 160603C00145000 C 06/03/16 145.0 9.75 10.40
AMGN 160603C00146000 C 06/03/16 146.0 8.90 9.55
AMGN 160603C00147000 C 06/03/16 147.0 8.10 8.80
AMGN 160603C00148000 C 06/03/16 148.0 7.35 8.10
AMGN 160603C00149000 C 06/03/16 149.0 6.60 7.20
AMGN 160603C00150000 C 06/03/16 150.0 6.00 6.60
AMGN 160603C00152500 C 06/03/16 152.5 4.40 5.00
AMGN 160603C00155000 C 06/03/16 155.0 3.10 3.60
AMGN 160603C00157500 C 06/03/16 157.5 2.12 2.54
AMGN 160603C00160000 C 06/03/16 160.0 1.22 1.75
AMGN 160603C00162500 C 06/03/16 162.5 0.76 1.11
AMGN 160603C00165000 C 06/03/16 165.0 0.41 0.75
AMGN 160603C00167500 C 06/03/16 167.5 0.19 0.49
AMGN 160603C00170000 C 06/03/16 170.0 0.08 0.32
AMGN 160603C00172500 C 06/03/16 172.5 0.00 0.22
AMGN 160603C00175000 C 06/03/16 175.0 0.00 0.16
AMGN 160603C00177500 C 06/03/16 177.5 0.00 0.12
AMGN 160603C00180000 C 06/03/16 180.0 0.00 0.09
AMGN 160603C00182500 C 06/03/16 182.5 0.00 0.08
AMGN 160603C00185000 C 06/03/16 185.0 0.00 0.07
AMGN 160603C00187500 C 06/03/16 187.5 0.00 0.06
AMGN 160603C00190000 C 06/03/16 190.0 0.00 0.06
AMGN 160603C00192500 C 06/03/16 192.5 0.00 0.06
AMGN 160603C00195000 C 06/03/16 195.0 0.00 0.06
AMGN 160603C00197500 C 06/03/16 197.5 0.00 0.06
AMGN 160603C00200000 C 06/03/16 200.0 0.00 0.06
AMGN 160603C00205000 C 06/03/16 205.0 0.00 0.06
AMGN 160603C00210000 C 06/03/16 210.0 0.00 0.06
AMGN 160603P00125000 P 06/03/16 125.0 0.00 0.34
AMGN 160603P00130000 P 06/03/16 130.0 0.08 0.45
AMGN 160603P00135000 P 06/03/16 135.0 0.22 0.65
AMGN 160603P00140000 P 06/03/16 140.0 0.64 1.04
AMGN 160603P00141000 P 06/03/16 141.0 0.77 1.21
AMGN 160603P00142000 P 06/03/16 142.0 0.92 1.33
AMGN 160603P00143000 P 06/03/16 143.0 1.08 1.44
AMGN 160603P00144000 P 06/03/16 144.0 1.26 1.71
AMGN 160603P00145000 P 06/03/16 145.0 1.47 1.81
AMGN 160603P00146000 P 06/03/16 146.0 1.67 2.04
AMGN 160603P00147000 P 06/03/16 147.0 1.79 2.29
AMGN 160603P00148000 P 06/03/16 148.0 2.08 2.51
AMGN 160603P00149000 P 06/03/16 149.0 2.38 2.82
AMGN 160603P00150000 P 06/03/16 150.0 2.74 3.10
AMGN 160603P00152500 P 06/03/16 152.5 3.65 4.15
AMGN 160603P00155000 P 06/03/16 155.0 4.85 5.40
AMGN 160603P00157500 P 06/03/16 157.5 6.30 6.85
AMGN 160603P00160000 P 06/03/16 160.0 7.95 8.55
AMGN 160603P00162500 P 06/03/16 162.5 9.90 10.50
AMGN 160603P00165000 P 06/03/16 165.0 12.00 12.60
AMGN 160603P00167500 P 06/03/16 167.5 14.25 14.80
AMGN 160603P00170000 P 06/03/16 170.0 15.45 17.30
AMGN 160603P00172500 P 06/03/16 172.5 17.85 20.00
AMGN 160603P00175000 P 06/03/16 175.0 20.35 22.40
AMGN 160603P00177500 P 06/03/16 177.5 22.75 24.90
AMGN 160603P00180000 P 06/03/16 180.0 24.70 27.30
AMGN 160603P00182500 P 06/03/16 182.5 27.20 31.25
AMGN 160603P00185000 P 06/03/16 185.0 29.50 34.00
AMGN 160603P00187500 P 06/03/16 187.5 32.20 36.25
AMGN 160603P00190000 P 06/03/16 190.0 34.85 38.75
AMGN 160603P00192500 P 06/03/16 192.5 37.35 39.95
AMGN 160603P00195000 P 06/03/16 195.0 39.70 43.95
AMGN 160603P00197500 P 06/03/16 197.5 42.00 46.25
AMGN 160603P00200000 P 06/03/16 200.0 44.65 48.75
AMGN 160603P00205000 P 06/03/16 205.0 49.65 54.00
AMGN 160603P00210000 P 06/03/16 210.0 54.50 58.75
AMGN 160610C00115000 C 06/10/16 115.0 37.60 40.80
AMGN 160610C00120000 C 06/10/16 120.0 32.60 36.40
AMGN 160610C00125000 C 06/10/16 125.0 27.50 31.30
AMGN 160610C00130000 C 06/10/16 130.0 22.50 25.70
AMGN 160610C00135000 C 06/10/16 135.0 18.20 19.75
AMGN 160610C00140000 C 06/10/16 140.0 14.35 14.95
AMGN 160610C00141000 C 06/10/16 141.0 13.45 14.05
AMGN 160610C00142000 C 06/10/16 142.0 12.55 13.20
AMGN 160610C00143000 C 06/10/16 143.0 11.70 12.35
AMGN 160610C00144000 C 06/10/16 144.0 10.85 11.50
AMGN 160610C00145000 C 06/10/16 145.0 10.00 10.70
AMGN 160610C00146000 C 06/10/16 146.0 9.25 9.95
AMGN 160610C00147000 C 06/10/16 147.0 8.50 9.15
AMGN 160610C00148000 C 06/10/16 148.0 7.80 8.55
AMGN 160610C00149000 C 06/10/16 149.0 7.10 7.80
AMGN 160610C00150000 C 06/10/16 150.0 6.40 7.10
AMGN 160610C00152500 C 06/10/16 152.5 4.90 5.55
AMGN 160610C00155000 C 06/10/16 155.0 3.65 4.10
AMGN 160610C00157500 C 06/10/16 157.5 2.49 3.05
AMGN 160610C00160000 C 06/10/16 160.0 1.59 2.23
AMGN 160610C00162500 C 06/10/16 162.5 1.11 1.56
AMGN 160610C00165000 C 06/10/16 165.0 0.61 0.90
AMGN 160610C00167500 C 06/10/16 167.5 0.29 0.71
AMGN 160610C00170000 C 06/10/16 170.0 0.18 0.47
AMGN 160610C00172500 C 06/10/16 172.5 0.03 0.33
AMGN 160610C00175000 C 06/10/16 175.0 0.00 0.19
AMGN 160610C00177500 C 06/10/16 177.5 0.00 0.16
AMGN 160610C00180000 C 06/10/16 180.0 0.00 0.12
AMGN 160610C00182500 C 06/10/16 182.5 0.00 0.10
AMGN 160610C00185000 C 06/10/16 185.0 0.00 0.08
AMGN 160610C00187500 C 06/10/16 187.5 0.00 0.07
AMGN 160610C00190000 C 06/10/16 190.0 0.00 0.07
AMGN 160610C00192500 C 06/10/16 192.5 0.00 0.06
AMGN 160610C00195000 C 06/10/16 195.0 0.00 0.06
AMGN 160610C00197500 C 06/10/16 197.5 0.00 0.06
AMGN 160610C00200000 C 06/10/16 200.0 0.00 0.06
AMGN 160610C00205000 C 06/10/16 205.0 0.00 0.06
AMGN 160610C00210000 C 06/10/16 210.0 0.00 0.06
AMGN 160610P00115000 P 06/10/16 115.0 0.00 0.28
AMGN 160610P00120000 P 06/10/16 120.0 0.00 0.35
AMGN 160610P00125000 P 06/10/16 125.0 0.05 0.37
AMGN 160610P00130000 P 06/10/16 130.0 0.14 0.56
AMGN 160610P00135000 P 06/10/16 135.0 0.40 0.86
AMGN 160610P00140000 P 06/10/16 140.0 0.92 1.47
AMGN 160610P00141000 P 06/10/16 141.0 1.09 1.51
AMGN 160610P00142000 P 06/10/16 142.0 1.25 1.69
AMGN 160610P00143000 P 06/10/16 143.0 1.43 1.81
AMGN 160610P00144000 P 06/10/16 144.0 1.64 1.96
AMGN 160610P00145000 P 06/10/16 145.0 1.85 2.23
AMGN 160610P00146000 P 06/10/16 146.0 2.10 2.47
AMGN 160610P00147000 P 06/10/16 147.0 2.32 2.75
AMGN 160610P00148000 P 06/10/16 148.0 2.57 3.00
AMGN 160610P00149000 P 06/10/16 149.0 2.94 3.35
AMGN 160610P00150000 P 06/10/16 150.0 3.15 3.65
AMGN 160610P00152500 P 06/10/16 152.5 4.20 4.65
AMGN 160610P00155000 P 06/10/16 155.0 5.35 5.85
AMGN 160610P00157500 P 06/10/16 157.5 6.80 7.30
AMGN 160610P00160000 P 06/10/16 160.0 8.35 9.00
AMGN 160610P00162500 P 06/10/16 162.5 10.20 10.85
AMGN 160610P00165000 P 06/10/16 165.0 12.15 12.90
AMGN 160610P00167500 P 06/10/16 167.5 14.35 15.05
AMGN 160610P00170000 P 06/10/16 170.0 16.70 17.30
AMGN 160610P00172500 P 06/10/16 172.5 18.00 20.80
AMGN 160610P00175000 P 06/10/16 175.0 20.35 23.30
AMGN 160610P00177500 P 06/10/16 177.5 22.90 25.80
AMGN 160610P00180000 P 06/10/16 180.0 24.80 28.35
AMGN 160610P00182500 P 06/10/16 182.5 27.10 31.25
AMGN 160610P00185000 P 06/10/16 185.0 29.50 33.75
AMGN 160610P00187500 P 06/10/16 187.5 31.95 36.25
AMGN 160610P00190000 P 06/10/16 190.0 34.55 38.75
AMGN 160610P00192500 P 06/10/16 192.5 37.30 41.55
AMGN 160610P00195000 P 06/10/16 195.0 39.50 43.75
AMGN 160610P00197500 P 06/10/16 197.5 41.90 46.05
AMGN 160610P00200000 P 06/10/16 200.0 44.70 48.75
AMGN 160610P00205000 P 06/10/16 205.0 49.85 53.55
AMGN 160610P00210000 P 06/10/16 210.0 54.50 58.75
AMGN 160617C00080000 C 06/17/16 80.0 72.30 76.15
AMGN 160617C00085000 C 06/17/16 85.0 67.20 71.10
AMGN 160617C00090000 C 06/17/16 90.0 62.20 66.40
AMGN 160617C00095000 C 06/17/16 95.0 57.15 61.45
AMGN 160617C00100000 C 06/17/16 100.0 52.25 56.30
AMGN 160617C00105000 C 06/17/16 105.0 47.35 50.65
AMGN 160617C00110000 C 06/17/16 110.0 42.45 45.65
AMGN 160617C00115000 C 06/17/16 115.0 37.50 40.65
AMGN 160617C00120000 C 06/17/16 120.0 32.60 35.70
AMGN 160617C00125000 C 06/17/16 125.0 27.80 30.70
AMGN 160617C00130000 C 06/17/16 130.0 23.20 25.70
AMGN 160617C00135000 C 06/17/16 135.0 19.20 19.75
AMGN 160617C00140000 C 06/17/16 140.0 14.55 15.20
AMGN 160617C00145000 C 06/17/16 145.0 10.45 11.05
AMGN 160617C00150000 C 06/17/16 150.0 7.05 7.35
AMGN 160617C00155000 C 06/17/16 155.0 4.25 4.50
AMGN 160617C00160000 C 06/17/16 160.0 2.21 2.40
AMGN 160617C00165000 C 06/17/16 165.0 0.81 1.07
AMGN 160617C00170000 C 06/17/16 170.0 0.34 0.52
AMGN 160617C00175000 C 06/17/16 175.0 0.11 0.17
AMGN 160617C00180000 C 06/17/16 180.0 0.01 0.15
AMGN 160617C00185000 C 06/17/16 185.0 0.00 0.10
AMGN 160617C00190000 C 06/17/16 190.0 0.00 0.08
AMGN 160617C00195000 C 06/17/16 195.0 0.00 0.06
AMGN 160617C00200000 C 06/17/16 200.0 0.00 0.06
AMGN 160617C00210000 C 06/17/16 210.0 0.00 0.06
AMGN 160617C00220000 C 06/17/16 220.0 0.00 0.06
AMGN 160617C00230000 C 06/17/16 230.0 0.00 0.06
AMGN 160617C00240000 C 06/17/16 240.0 0.00 0.06
AMGN 160617P00080000 P 06/17/16 80.0 0.00 0.06
AMGN 160617P00085000 P 06/17/16 85.0 0.00 0.08
AMGN 160617P00090000 P 06/17/16 90.0 0.00 0.11
AMGN 160617P00095000 P 06/17/16 95.0 0.00 0.14
AMGN 160617P00100000 P 06/17/16 100.0 0.00 0.14
AMGN 160617P00105000 P 06/17/16 105.0 0.01 0.15
AMGN 160617P00110000 P 06/17/16 110.0 0.02 0.13
AMGN 160617P00115000 P 06/17/16 115.0 0.07 0.15
AMGN 160617P00120000 P 06/17/16 120.0 0.16 0.23
AMGN 160617P00125000 P 06/17/16 125.0 0.27 0.33
AMGN 160617P00130000 P 06/17/16 130.0 0.47 0.53
AMGN 160617P00135000 P 06/17/16 135.0 0.77 0.91
AMGN 160617P00140000 P 06/17/16 140.0 1.36 1.49
AMGN 160617P00145000 P 06/17/16 145.0 2.29 2.41
AMGN 160617P00150000 P 06/17/16 150.0 3.70 3.95
AMGN 160617P00155000 P 06/17/16 155.0 5.85 6.15
AMGN 160617P00160000 P 06/17/16 160.0 8.80 9.15
AMGN 160617P00165000 P 06/17/16 165.0 12.50 13.10
AMGN 160617P00170000 P 06/17/16 170.0 16.85 17.45
AMGN 160617P00175000 P 06/17/16 175.0 20.40 22.35
AMGN 160617P00180000 P 06/17/16 180.0 25.35 27.35
AMGN 160617P00185000 P 06/17/16 185.0 30.20 33.40
AMGN 160617P00190000 P 06/17/16 190.0 34.55 38.75
AMGN 160617P00195000 P 06/17/16 195.0 39.85 42.35
AMGN 160617P00200000 P 06/17/16 200.0 44.70 48.75
AMGN 160617P00210000 P 06/17/16 210.0 54.85 58.75
AMGN 160617P00220000 P 06/17/16 220.0 64.55 67.35
AMGN 160617P00230000 P 06/17/16 230.0 74.85 77.35
AMGN 160617P00240000 P 06/17/16 240.0 84.85 88.95
AMGN 160624C00125000 C 06/24/16 125.0 27.35 30.70
AMGN 160624C00130000 C 06/24/16 130.0 22.85 25.75
AMGN 160624C00135000 C 06/24/16 135.0 19.30 20.15
AMGN 160624C00137000 C 06/24/16 137.0 17.45 18.15
AMGN 160624C00138000 C 06/24/16 138.0 16.55 17.25
AMGN 160624C00139000 C 06/24/16 139.0 15.65 16.35
AMGN 160624C00140000 C 06/24/16 140.0 14.80 15.50
AMGN 160624C00141000 C 06/24/16 141.0 13.95 14.70
AMGN 160624C00142000 C 06/24/16 142.0 13.10 13.85
AMGN 160624C00143000 C 06/24/16 143.0 12.30 13.00
AMGN 160624C00144000 C 06/24/16 144.0 11.50 12.25
AMGN 160624C00145000 C 06/24/16 145.0 10.75 11.45
AMGN 160624C00146000 C 06/24/16 146.0 9.95 10.70
AMGN 160624C00147000 C 06/24/16 147.0 9.25 9.95
AMGN 160624C00148000 C 06/24/16 148.0 8.55 9.25
AMGN 160624C00149000 C 06/24/16 149.0 7.85 8.60
AMGN 160624C00150000 C 06/24/16 150.0 7.20 7.90
AMGN 160624C00152500 C 06/24/16 152.5 5.70 6.45
AMGN 160624C00155000 C 06/24/16 155.0 4.50 5.10
AMGN 160624C00157500 C 06/24/16 157.5 3.45 3.90
AMGN 160624C00160000 C 06/24/16 160.0 2.35 2.99
AMGN 160624C00162500 C 06/24/16 162.5 1.79 2.22
AMGN 160624C00165000 C 06/24/16 165.0 1.15 1.53
AMGN 160624C00167500 C 06/24/16 167.5 0.80 1.12
AMGN 160624C00170000 C 06/24/16 170.0 0.43 0.78
AMGN 160624C00172500 C 06/24/16 172.5 0.20 0.54
AMGN 160624C00175000 C 06/24/16 175.0 0.12 0.38
AMGN 160624C00177500 C 06/24/16 177.5 0.00 0.27
AMGN 160624C00180000 C 06/24/16 180.0 0.00 0.20
AMGN 160624C00182500 C 06/24/16 182.5 0.00 0.15
AMGN 160624C00185000 C 06/24/16 185.0 0.00 0.12
AMGN 160624C00187500 C 06/24/16 187.5 0.00 0.10
AMGN 160624C00190000 C 06/24/16 190.0 0.00 0.08
AMGN 160624C00195000 C 06/24/16 195.0 0.00 0.07
AMGN 160624C00200000 C 06/24/16 200.0 0.00 0.06
AMGN 160624C00205000 C 06/24/16 205.0 0.00 0.06
AMGN 160624P00125000 P 06/24/16 125.0 0.27 0.60
AMGN 160624P00130000 P 06/24/16 130.0 0.49 0.96
AMGN 160624P00135000 P 06/24/16 135.0 0.87 1.35
AMGN 160624P00137000 P 06/24/16 137.0 1.10 1.61
AMGN 160624P00138000 P 06/24/16 138.0 1.24 1.74
AMGN 160624P00139000 P 06/24/16 139.0 1.40 1.88
AMGN 160624P00140000 P 06/24/16 140.0 1.58 2.06
AMGN 160624P00141000 P 06/24/16 141.0 1.71 2.21
AMGN 160624P00142000 P 06/24/16 142.0 1.92 2.33
AMGN 160624P00143000 P 06/24/16 143.0 2.12 2.55
AMGN 160624P00144000 P 06/24/16 144.0 2.31 2.84
AMGN 160624P00145000 P 06/24/16 145.0 2.47 2.99
AMGN 160624P00146000 P 06/24/16 146.0 2.75 3.30
AMGN 160624P00147000 P 06/24/16 147.0 3.10 3.55
AMGN 160624P00148000 P 06/24/16 148.0 3.40 3.90
AMGN 160624P00149000 P 06/24/16 149.0 3.70 4.15
AMGN 160624P00150000 P 06/24/16 150.0 4.05 4.50
AMGN 160624P00152500 P 06/24/16 152.5 5.05 5.55
AMGN 160624P00155000 P 06/24/16 155.0 6.20 6.70
AMGN 160624P00157500 P 06/24/16 157.5 7.60 8.15
AMGN 160624P00160000 P 06/24/16 160.0 9.00 9.70
AMGN 160624P00162500 P 06/24/16 162.5 10.75 11.45
AMGN 160624P00165000 P 06/24/16 165.0 12.65 13.40
AMGN 160624P00167500 P 06/24/16 167.5 14.80 15.45
AMGN 160624P00170000 P 06/24/16 170.0 16.95 17.60
AMGN 160624P00172500 P 06/24/16 172.5 19.25 19.85
AMGN 160624P00175000 P 06/24/16 175.0 20.40 22.35
AMGN 160624P00177500 P 06/24/16 177.5 22.95 24.90
AMGN 160624P00180000 P 06/24/16 180.0 25.45 27.40
AMGN 160624P00182500 P 06/24/16 182.5 27.15 31.30
AMGN 160624P00185000 P 06/24/16 185.0 30.30 32.45
AMGN 160624P00187500 P 06/24/16 187.5 32.35 36.25
AMGN 160624P00190000 P 06/24/16 190.0 34.85 38.75
AMGN 160624P00195000 P 06/24/16 195.0 39.70 43.95
AMGN 160624P00200000 P 06/24/16 200.0 44.85 48.75
AMGN 160624P00205000 P 06/24/16 205.0 49.70 53.75
AMGN 160715C00080000 C 07/15/16 80.0 72.50 75.90
AMGN 160715C00085000 C 07/15/16 85.0 67.50 70.85
AMGN 160715C00090000 C 07/15/16 90.0 62.55 65.85
AMGN 160715C00095000 C 07/15/16 95.0 57.55 60.60
AMGN 160715C00100000 C 07/15/16 100.0 52.55 55.65
AMGN 160715C00105000 C 07/15/16 105.0 47.55 50.90
AMGN 160715C00110000 C 07/15/16 110.0 42.60 45.65
AMGN 160715C00115000 C 07/15/16 115.0 37.85 40.70
AMGN 160715C00120000 C 07/15/16 120.0 32.65 35.65
AMGN 160715C00125000 C 07/15/16 125.0 28.30 30.85
AMGN 160715C00130000 C 07/15/16 130.0 24.25 25.00
AMGN 160715C00135000 C 07/15/16 135.0 19.75 20.45
AMGN 160715C00140000 C 07/15/16 140.0 15.55 16.20
AMGN 160715C00145000 C 07/15/16 145.0 11.70 12.35
AMGN 160715C00150000 C 07/15/16 150.0 8.60 8.85
AMGN 160715C00155000 C 07/15/16 155.0 5.90 6.05
AMGN 160715C00160000 C 07/15/16 160.0 3.65 3.85
AMGN 160715C00165000 C 07/15/16 165.0 2.09 2.22
AMGN 160715C00170000 C 07/15/16 170.0 1.07 1.20
AMGN 160715C00175000 C 07/15/16 175.0 0.50 0.59
AMGN 160715C00180000 C 07/15/16 180.0 0.20 0.30
AMGN 160715C00185000 C 07/15/16 185.0 0.06 0.22
AMGN 160715C00190000 C 07/15/16 190.0 0.00 0.12
AMGN 160715C00195000 C 07/15/16 195.0 0.00 0.11
AMGN 160715C00200000 C 07/15/16 200.0 0.00 0.10
AMGN 160715C00210000 C 07/15/16 210.0 0.00 0.07
AMGN 160715C00220000 C 07/15/16 220.0 0.00 0.06
AMGN 160715C00230000 C 07/15/16 230.0 0.00 0.06
AMGN 160715C00240000 C 07/15/16 240.0 0.00 0.06
AMGN 160715P00080000 P 07/15/16 80.0 0.02 0.14
AMGN 160715P00085000 P 07/15/16 85.0 0.04 0.08
AMGN 160715P00090000 P 07/15/16 90.0 0.04 0.18
AMGN 160715P00095000 P 07/15/16 95.0 0.06 0.18
AMGN 160715P00100000 P 07/15/16 100.0 0.07 0.20
AMGN 160715P00105000 P 07/15/16 105.0 0.09 0.25
AMGN 160715P00110000 P 07/15/16 110.0 0.16 0.32
AMGN 160715P00115000 P 07/15/16 115.0 0.30 0.41
AMGN 160715P00120000 P 07/15/16 120.0 0.47 0.60
AMGN 160715P00125000 P 07/15/16 125.0 0.72 0.87
AMGN 160715P00130000 P 07/15/16 130.0 1.10 1.18
AMGN 160715P00135000 P 07/15/16 135.0 1.64 1.76
AMGN 160715P00140000 P 07/15/16 140.0 2.44 2.57
AMGN 160715P00145000 P 07/15/16 145.0 3.60 3.75
AMGN 160715P00150000 P 07/15/16 150.0 5.25 5.40
AMGN 160715P00155000 P 07/15/16 155.0 7.40 7.65
AMGN 160715P00160000 P 07/15/16 160.0 10.15 10.45
AMGN 160715P00165000 P 07/15/16 165.0 13.50 13.90
AMGN 160715P00170000 P 07/15/16 170.0 17.45 18.20
AMGN 160715P00175000 P 07/15/16 175.0 21.90 22.55
AMGN 160715P00180000 P 07/15/16 180.0 25.45 28.50
AMGN 160715P00185000 P 07/15/16 185.0 30.35 33.45
AMGN 160715P00190000 P 07/15/16 190.0 35.15 38.45
AMGN 160715P00195000 P 07/15/16 195.0 40.15 43.45
AMGN 160715P00200000 P 07/15/16 200.0 45.15 48.45
AMGN 160715P00210000 P 07/15/16 210.0 55.15 58.45
AMGN 160715P00220000 P 07/15/16 220.0 65.10 68.45
AMGN 160715P00230000 P 07/15/16 230.0 75.15 78.45
AMGN 160715P00240000 P 07/15/16 240.0 85.05 88.45
AMGN 161021C00080000 C 10/21/16 80.0 72.65 75.65
AMGN 161021C00085000 C 10/21/16 85.0 67.65 71.10
AMGN 161021C00090000 C 10/21/16 90.0 62.55 65.65
AMGN 161021C00095000 C 10/21/16 95.0 57.60 60.70
AMGN 161021C00100000 C 10/21/16 100.0 52.65 55.75
AMGN 161021C00105000 C 10/21/16 105.0 47.70 50.80
AMGN 161021C00110000 C 10/21/16 110.0 43.20 46.00
AMGN 161021C00115000 C 10/21/16 115.0 39.35 40.25
AMGN 161021C00120000 C 10/21/16 120.0 34.75 35.65
AMGN 161021C00125000 C 10/21/16 125.0 30.30 31.25
AMGN 161021C00130000 C 10/21/16 130.0 26.10 27.05
AMGN 161021C00135000 C 10/21/16 135.0 22.10 23.10
AMGN 161021C00140000 C 10/21/16 140.0 18.35 19.30
AMGN 161021C00145000 C 10/21/16 145.0 15.45 15.80
AMGN 161021C00150000 C 10/21/16 150.0 12.35 12.70
AMGN 161021C00155000 C 10/21/16 155.0 9.65 9.95
AMGN 161021C00160000 C 10/21/16 160.0 7.30 7.60
AMGN 161021C00165000 C 10/21/16 165.0 5.35 5.65
AMGN 161021C00170000 C 10/21/16 170.0 3.80 4.10
AMGN 161021C00175000 C 10/21/16 175.0 2.62 2.83
AMGN 161021C00180000 C 10/21/16 180.0 1.72 1.97
AMGN 161021C00185000 C 10/21/16 185.0 1.15 1.27
AMGN 161021C00190000 C 10/21/16 190.0 0.66 0.84
AMGN 161021C00195000 C 10/21/16 195.0 0.37 0.54
AMGN 161021C00200000 C 10/21/16 200.0 0.19 0.32
AMGN 161021C00210000 C 10/21/16 210.0 0.00 0.12
AMGN 161021C00220000 C 10/21/16 220.0 0.00 0.11
AMGN 161021P00080000 P 10/21/16 80.0 0.25 0.39
AMGN 161021P00085000 P 10/21/16 85.0 0.33 0.43
AMGN 161021P00090000 P 10/21/16 90.0 0.45 0.55
AMGN 161021P00095000 P 10/21/16 95.0 0.59 0.74
AMGN 161021P00100000 P 10/21/16 100.0 0.77 0.93
AMGN 161021P00105000 P 10/21/16 105.0 0.99 1.17
AMGN 161021P00110000 P 10/21/16 110.0 1.30 1.51
AMGN 161021P00115000 P 10/21/16 115.0 1.70 1.90
AMGN 161021P00120000 P 10/21/16 120.0 2.22 2.41
AMGN 161021P00125000 P 10/21/16 125.0 2.85 3.10
AMGN 161021P00130000 P 10/21/16 130.0 3.65 3.90
AMGN 161021P00135000 P 10/21/16 135.0 4.70 4.95
AMGN 161021P00140000 P 10/21/16 140.0 5.95 6.30
AMGN 161021P00145000 P 10/21/16 145.0 7.55 7.85
AMGN 161021P00150000 P 10/21/16 150.0 9.55 9.75
AMGN 161021P00155000 P 10/21/16 155.0 11.85 12.10
AMGN 161021P00160000 P 10/21/16 160.0 14.50 14.80
AMGN 161021P00165000 P 10/21/16 165.0 17.55 17.85
AMGN 161021P00170000 P 10/21/16 170.0 21.00 21.30
AMGN 161021P00175000 P 10/21/16 175.0 24.75 25.15
AMGN 161021P00180000 P 10/21/16 180.0 28.75 29.75
AMGN 161021P00185000 P 10/21/16 185.0 33.15 34.10
AMGN 161021P00190000 P 10/21/16 190.0 37.75 38.65
AMGN 161021P00195000 P 10/21/16 195.0 41.25 44.30
AMGN 161021P00200000 P 10/21/16 200.0 46.10 49.20
AMGN 161021P00210000 P 10/21/16 210.0 55.95 59.10
AMGN 161021P00220000 P 10/21/16 220.0 65.90 68.95
AMGN 170120C00065000 C 01/20/17 65.0 87.55 91.10
AMGN 170120C00070000 C 01/20/17 70.0 82.70 85.65
AMGN 170120C00075000 C 01/20/17 75.0 77.55 80.65
AMGN 170120C00080000 C 01/20/17 80.0 72.60 76.35
AMGN 170120C00085000 C 01/20/17 85.0 67.80 70.60
AMGN 170120C00090000 C 01/20/17 90.0 62.90 65.65
AMGN 170120C00095000 C 01/20/17 95.0 58.25 60.90
AMGN 170120C00100000 C 01/20/17 100.0 53.30 56.15
AMGN 170120C00105000 C 01/20/17 105.0 49.00 50.65
AMGN 170120C00110000 C 01/20/17 110.0 44.40 46.20
AMGN 170120C00115000 C 01/20/17 115.0 40.10 41.90
AMGN 170120C00120000 C 01/20/17 120.0 35.75 37.70
AMGN 170120C00125000 C 01/20/17 125.0 32.30 32.95
AMGN 170120C00130000 C 01/20/17 130.0 28.35 28.95
AMGN 170120C00135000 C 01/20/17 135.0 24.65 25.20
AMGN 170120C00140000 C 01/20/17 140.0 21.25 21.70
AMGN 170120C00145000 C 01/20/17 145.0 18.15 18.45
AMGN 170120C00150000 C 01/20/17 150.0 15.20 15.50
AMGN 170120C00155000 C 01/20/17 155.0 12.55 12.85
AMGN 170120C00160000 C 01/20/17 160.0 10.20 10.45
AMGN 170120C00165000 C 01/20/17 165.0 8.15 8.40
AMGN 170120C00170000 C 01/20/17 170.0 6.40 6.65
AMGN 170120C00175000 C 01/20/17 175.0 4.90 5.20
AMGN 170120C00180000 C 01/20/17 180.0 3.70 4.00
AMGN 170120C00185000 C 01/20/17 185.0 2.78 3.05
AMGN 170120C00190000 C 01/20/17 190.0 2.05 2.21
AMGN 170120C00195000 C 01/20/17 195.0 1.45 1.63
AMGN 170120C00200000 C 01/20/17 200.0 1.00 1.19
AMGN 170120C00210000 C 01/20/17 210.0 0.46 0.61
AMGN 170120C00220000 C 01/20/17 220.0 0.19 0.29
AMGN 170120C00230000 C 01/20/17 230.0 0.00 0.14
AMGN 170120C00240000 C 01/20/17 240.0 0.00 0.11
AMGN 170120C00250000 C 01/20/17 250.0 0.00 0.11
AMGN 170120C00260000 C 01/20/17 260.0 0.00 0.11
AMGN 170120P00065000 P 01/20/17 65.0 0.39 0.53
AMGN 170120P00070000 P 01/20/17 70.0 0.52 0.65
AMGN 170120P00075000 P 01/20/17 75.0 0.67 0.79
AMGN 170120P00080000 P 01/20/17 80.0 0.82 0.97
AMGN 170120P00085000 P 01/20/17 85.0 1.01 1.19
AMGN 170120P00090000 P 01/20/17 90.0 1.27 1.41
AMGN 170120P00095000 P 01/20/17 95.0 1.56 1.76
AMGN 170120P00100000 P 01/20/17 100.0 1.91 2.11
AMGN 170120P00105000 P 01/20/17 105.0 2.36 2.52
AMGN 170120P00110000 P 01/20/17 110.0 2.87 3.05
AMGN 170120P00115000 P 01/20/17 115.0 3.50 3.70
AMGN 170120P00120000 P 01/20/17 120.0 4.25 4.45
AMGN 170120P00125000 P 01/20/17 125.0 5.15 5.40
AMGN 170120P00130000 P 01/20/17 130.0 6.25 6.50
AMGN 170120P00135000 P 01/20/17 135.0 7.55 7.80
AMGN 170120P00140000 P 01/20/17 140.0 9.10 9.35
AMGN 170120P00145000 P 01/20/17 145.0 10.90 11.20
AMGN 170120P00150000 P 01/20/17 150.0 13.00 13.25
AMGN 170120P00155000 P 01/20/17 155.0 15.30 15.60
AMGN 170120P00160000 P 01/20/17 160.0 17.95 18.20
AMGN 170120P00165000 P 01/20/17 165.0 20.85 21.20
AMGN 170120P00170000 P 01/20/17 170.0 24.10 24.50
AMGN 170120P00175000 P 01/20/17 175.0 27.60 28.00
AMGN 170120P00180000 P 01/20/17 180.0 31.45 31.80
AMGN 170120P00185000 P 01/20/17 185.0 35.35 36.05
AMGN 170120P00190000 P 01/20/17 190.0 39.60 40.30
AMGN 170120P00195000 P 01/20/17 195.0 44.00 44.70
AMGN 170120P00200000 P 01/20/17 200.0 48.55 49.30
AMGN 170120P00210000 P 01/20/17 210.0 56.80 59.75
AMGN 170120P00220000 P 01/20/17 220.0 66.70 69.60
AMGN 170120P00230000 P 01/20/17 230.0 76.40 79.15
AMGN 170120P00240000 P 01/20/17 240.0 86.30 89.10
AMGN 170120P00250000 P 01/20/17 250.0 95.85 99.70
AMGN 170120P00260000 P 01/20/17 260.0 105.65 109.70
AMGN 180119C00070000 C 01/19/18 70.0 82.50 86.35
AMGN 180119C00075000 C 01/19/18 75.0 76.90 81.35
AMGN 180119C00080000 C 01/19/18 80.0 72.40 75.80
AMGN 180119C00085000 C 01/19/18 85.0 67.70 71.00
AMGN 180119C00090000 C 01/19/18 90.0 63.70 65.85
AMGN 180119C00095000 C 01/19/18 95.0 59.10 61.60
AMGN 180119C00100000 C 01/19/18 100.0 54.70 57.45
AMGN 180119C00105000 C 01/19/18 105.0 50.85 53.40
AMGN 180119C00110000 C 01/19/18 110.0 46.55 49.45
AMGN 180119C00115000 C 01/19/18 115.0 42.80 45.75
AMGN 180119C00120000 C 01/19/18 120.0 38.60 41.95
AMGN 180119C00125000 C 01/19/18 125.0 36.50 38.50
AMGN 180119C00130000 C 01/19/18 130.0 33.15 33.95
AMGN 180119C00135000 C 01/19/18 135.0 30.05 30.70
AMGN 180119C00140000 C 01/19/18 140.0 27.05 27.65
AMGN 180119C00145000 C 01/19/18 145.0 24.20 24.85
AMGN 180119C00150000 C 01/19/18 150.0 21.55 22.25
AMGN 180119C00155000 C 01/19/18 155.0 19.30 19.75
AMGN 180119C00160000 C 01/19/18 160.0 16.75 17.50
AMGN 180119C00165000 C 01/19/18 165.0 14.90 15.40
AMGN 180119C00170000 C 01/19/18 170.0 13.05 13.55
AMGN 180119C00175000 C 01/19/18 175.0 11.40 11.80
AMGN 180119C00180000 C 01/19/18 180.0 9.85 10.35
AMGN 180119C00185000 C 01/19/18 185.0 8.50 8.90
AMGN 180119C00190000 C 01/19/18 190.0 7.25 7.70
AMGN 180119C00195000 C 01/19/18 195.0 6.15 6.65
AMGN 180119C00200000 C 01/19/18 200.0 5.25 5.60
AMGN 180119C00210000 C 01/19/18 210.0 3.65 4.05
AMGN 180119C00220000 C 01/19/18 220.0 2.47 2.98
AMGN 180119C00230000 C 01/19/18 230.0 1.61 2.10
AMGN 180119C00240000 C 01/19/18 240.0 1.01 1.47
AMGN 180119P00070000 P 01/19/18 70.0 1.73 2.15
AMGN 180119P00075000 P 01/19/18 75.0 2.16 2.52
AMGN 180119P00080000 P 01/19/18 80.0 2.64 3.05
AMGN 180119P00085000 P 01/19/18 85.0 3.20 3.65
AMGN 180119P00090000 P 01/19/18 90.0 3.80 4.30
AMGN 180119P00095000 P 01/19/18 95.0 4.55 5.05
AMGN 180119P00100000 P 01/19/18 100.0 5.40 5.90
AMGN 180119P00105000 P 01/19/18 105.0 6.40 6.90
AMGN 180119P00110000 P 01/19/18 110.0 7.55 8.00
AMGN 180119P00115000 P 01/19/18 115.0 8.80 9.25
AMGN 180119P00120000 P 01/19/18 120.0 10.20 10.60
AMGN 180119P00125000 P 01/19/18 125.0 11.70 12.05
AMGN 180119P00130000 P 01/19/18 130.0 13.35 13.90
AMGN 180119P00135000 P 01/19/18 135.0 15.20 15.75
AMGN 180119P00140000 P 01/19/18 140.0 17.25 17.80
AMGN 180119P00145000 P 01/19/18 145.0 19.40 20.05
AMGN 180119P00150000 P 01/19/18 150.0 21.80 22.45
AMGN 180119P00155000 P 01/19/18 155.0 24.30 24.95
AMGN 180119P00160000 P 01/19/18 160.0 26.95 27.80
AMGN 180119P00165000 P 01/19/18 165.0 29.95 30.90
AMGN 180119P00170000 P 01/19/18 170.0 32.95 33.90
AMGN 180119P00175000 P 01/19/18 175.0 36.25 37.15
AMGN 180119P00180000 P 01/19/18 180.0 39.65 40.70
AMGN 180119P00185000 P 01/19/18 185.0 43.25 44.35
AMGN 180119P00190000 P 01/19/18 190.0 46.90 48.40
AMGN 180119P00195000 P 01/19/18 195.0 50.55 52.05
AMGN 180119P00200000 P 01/19/18 200.0 54.65 56.05
AMGN 180119P00210000 P 01/19/18 210.0 61.85 64.45
AMGN 180119P00220000 P 01/19/18 220.0 71.25 73.40
AMGN 180119P00230000 P 01/19/18 230.0 80.35 82.25
AMGN 180119P00240000 P 01/19/18 240.0 88.70 92.00

OPRA data is delayed 15 minutes.