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 (2016-12-09)Premium Content

Amgen Inc (AMGN)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 170120C00065000 C 01/20/17 65.0 87.70 91.30
AMGN 170120C00070000 C 01/20/17 70.0 82.75 87.00
AMGN 170120C00075000 C 01/20/17 75.0 77.75 82.00
AMGN 170120C00080000 C 01/20/17 80.0 72.70 76.75
AMGN 170120C00085000 C 01/20/17 85.0 67.70 72.10
AMGN 170120C00090000 C 01/20/17 90.0 63.00 66.80
AMGN 170120C00095000 C 01/20/17 95.0 57.75 61.30
AMGN 170120C00100000 C 01/20/17 100.0 54.55 55.05
AMGN 170120C00105000 C 01/20/17 105.0 47.90 51.80
AMGN 170120C00110000 C 01/20/17 110.0 44.55 45.05
AMGN 170120C00115000 C 01/20/17 115.0 38.00 41.80
AMGN 170120C00116000 C 01/20/17 116.0 36.75 41.10
AMGN 170120C00117000 C 01/20/17 117.0 36.00 39.35
AMGN 170120C00118000 C 01/20/17 118.0 34.85 38.45
AMGN 170120C00119000 C 01/20/17 119.0 34.00 37.40
AMGN 170120C00120000 C 01/20/17 120.0 32.50 36.35
AMGN 170120C00121000 C 01/20/17 121.0 31.50 35.30
AMGN 170120C00122000 C 01/20/17 122.0 31.00 34.45
AMGN 170120C00123000 C 01/20/17 123.0 29.50 33.35
AMGN 170120C00124000 C 01/20/17 124.0 29.00 32.55
AMGN 170120C00125000 C 01/20/17 125.0 29.05 31.25
AMGN 170120C00126000 C 01/20/17 126.0 26.50 30.35
AMGN 170120C00127000 C 01/20/17 127.0 25.50 29.30
AMGN 170120C00128000 C 01/20/17 128.0 24.70 28.35
AMGN 170120C00129000 C 01/20/17 129.0 24.05 27.30
AMGN 170120C00130000 C 01/20/17 130.0 24.70 25.05
AMGN 170120C00131000 C 01/20/17 131.0 22.00 25.65
AMGN 170120C00132000 C 01/20/17 132.0 21.00 24.35
AMGN 170120C00133000 C 01/20/17 133.0 20.00 23.70
AMGN 170120C00134000 C 01/20/17 134.0 19.05 22.35
AMGN 170120C00135000 C 01/20/17 135.0 19.05 21.30
AMGN 170120C00136000 C 01/20/17 136.0 17.05 20.35
AMGN 170120C00137000 C 01/20/17 137.0 15.50 19.30
AMGN 170120C00138000 C 01/20/17 138.0 14.55 18.55
AMGN 170120C00139000 C 01/20/17 139.0 14.05 17.40
AMGN 170120C00140000 C 01/20/17 140.0 14.70 15.05
AMGN 170120C00141000 C 01/20/17 141.0 12.05 15.75
AMGN 170120C00142000 C 01/20/17 142.0 10.55 14.35
AMGN 170120C00143000 C 01/20/17 143.0 10.05 13.35
AMGN 170120C00144000 C 01/20/17 144.0 10.00 12.70
AMGN 170120C00145000 C 01/20/17 145.0 9.75 10.10
AMGN 170120C00146000 C 01/20/17 146.0 8.05 10.25
AMGN 170120C00147000 C 01/20/17 147.0 7.45 9.35
AMGN 170120C00148000 C 01/20/17 148.0 6.55 8.25
AMGN 170120C00149000 C 01/20/17 149.0 5.80 6.10
AMGN 170120C00150000 C 01/20/17 150.0 4.85 5.15
AMGN 170120C00152500 C 01/20/17 152.5 2.74 2.91
AMGN 170120C00155000 C 01/20/17 155.0 1.16 1.25
AMGN 170120C00157500 C 01/20/17 157.5 0.31 0.38
AMGN 170120C00160000 C 01/20/17 160.0 0.11 0.13
AMGN 170120C00162500 C 01/20/17 162.5 0.01 0.05
AMGN 170120C00165000 C 01/20/17 165.0 0.02 0.04
AMGN 170120C00167500 C 01/20/17 167.5 0.00 0.10
AMGN 170120C00170000 C 01/20/17 170.0 0.00 0.01
AMGN 170120C00172500 C 01/20/17 172.5 0.00 0.10
AMGN 170120C00175000 C 01/20/17 175.0 0.00 0.04
AMGN 170120C00177500 C 01/20/17 177.5 0.00 0.42
AMGN 170120C00180000 C 01/20/17 180.0 0.00 0.04
AMGN 170120C00182500 C 01/20/17 182.5 0.00 0.46
AMGN 170120C00185000 C 01/20/17 185.0 0.00 0.05
AMGN 170120C00187500 C 01/20/17 187.5 0.00 0.46
AMGN 170120C00190000 C 01/20/17 190.0 0.00 0.02
AMGN 170120C00192500 C 01/20/17 192.5 0.00 0.46
AMGN 170120C00195000 C 01/20/17 195.0 0.00 0.08
AMGN 170120C00200000 C 01/20/17 200.0 0.00 0.02
AMGN 170120C00210000 C 01/20/17 210.0 0.00 0.08
AMGN 170120C00220000 C 01/20/17 220.0 0.00 0.08
AMGN 170120C00230000 C 01/20/17 230.0 0.00 0.08
AMGN 170120C00240000 C 01/20/17 240.0 0.00 0.09
AMGN 170120C00250000 C 01/20/17 250.0 0.00 0.10
AMGN 170120C00260000 C 01/20/17 260.0 0.00 0.10
AMGN 170120P00065000 P 01/20/17 65.0 0.00 0.01
AMGN 170120P00070000 P 01/20/17 70.0 0.00 0.01
AMGN 170120P00075000 P 01/20/17 75.0 0.00 0.01
AMGN 170120P00080000 P 01/20/17 80.0 0.00 0.01
AMGN 170120P00085000 P 01/20/17 85.0 0.00 0.01
AMGN 170120P00090000 P 01/20/17 90.0 0.00 0.01
AMGN 170120P00095000 P 01/20/17 95.0 0.00 0.04
AMGN 170120P00100000 P 01/20/17 100.0 0.00 0.05
AMGN 170120P00105000 P 01/20/17 105.0 0.00 0.10
AMGN 170120P00110000 P 01/20/17 110.0 0.00 0.03
AMGN 170120P00115000 P 01/20/17 115.0 0.00 0.01
AMGN 170120P00116000 P 01/20/17 116.0 0.00 0.11
AMGN 170120P00117000 P 01/20/17 117.0 0.00 1.13
AMGN 170120P00118000 P 01/20/17 118.0 0.00 0.11
AMGN 170120P00119000 P 01/20/17 119.0 0.00 0.21
AMGN 170120P00120000 P 01/20/17 120.0 0.00 0.01
AMGN 170120P00121000 P 01/20/17 121.0 0.00 0.23
AMGN 170120P00122000 P 01/20/17 122.0 0.00 0.22
AMGN 170120P00123000 P 01/20/17 123.0 0.00 0.22
AMGN 170120P00124000 P 01/20/17 124.0 0.00 0.21
AMGN 170120P00125000 P 01/20/17 125.0 0.00 0.03
AMGN 170120P00126000 P 01/20/17 126.0 0.00 1.14
AMGN 170120P00127000 P 01/20/17 127.0 0.00 1.13
AMGN 170120P00128000 P 01/20/17 128.0 0.00 0.13
AMGN 170120P00129000 P 01/20/17 129.0 0.00 0.13
AMGN 170120P00130000 P 01/20/17 130.0 0.00 0.09
AMGN 170120P00131000 P 01/20/17 131.0 0.00 0.13
AMGN 170120P00132000 P 01/20/17 132.0 0.00 0.13
AMGN 170120P00133000 P 01/20/17 133.0 0.00 0.13
AMGN 170120P00134000 P 01/20/17 134.0 0.00 0.13
AMGN 170120P00135000 P 01/20/17 135.0 0.00 0.03
AMGN 170120P00136000 P 01/20/17 136.0 0.00 0.09
AMGN 170120P00137000 P 01/20/17 137.0 0.00 0.10
AMGN 170120P00138000 P 01/20/17 138.0 0.01 0.10
AMGN 170120P00139000 P 01/20/17 139.0 0.02 0.11
AMGN 170120P00140000 P 01/20/17 140.0 0.03 0.07
AMGN 170120P00141000 P 01/20/17 141.0 0.02 0.12
AMGN 170120P00142000 P 01/20/17 142.0 0.02 0.12
AMGN 170120P00143000 P 01/20/17 143.0 0.02 0.12
AMGN 170120P00144000 P 01/20/17 144.0 0.01 0.06
AMGN 170120P00145000 P 01/20/17 145.0 0.05 0.12
AMGN 170120P00146000 P 01/20/17 146.0 0.04 0.13
AMGN 170120P00147000 P 01/20/17 147.0 0.05 0.13
AMGN 170120P00148000 P 01/20/17 148.0 0.07 0.13
AMGN 170120P00149000 P 01/20/17 149.0 0.10 0.15
AMGN 170120P00150000 P 01/20/17 150.0 0.16 0.22
AMGN 170120P00152500 P 01/20/17 152.5 0.47 0.56
AMGN 170120P00155000 P 01/20/17 155.0 1.35 1.47
AMGN 170120P00157500 P 01/20/17 157.5 2.94 3.15
AMGN 170120P00160000 P 01/20/17 160.0 5.10 5.40
AMGN 170120P00162500 P 01/20/17 162.5 7.50 7.90
AMGN 170120P00165000 P 01/20/17 165.0 10.00 10.35
AMGN 170120P00167500 P 01/20/17 167.5 10.40 13.50
AMGN 170120P00170000 P 01/20/17 170.0 15.00 15.35
AMGN 170120P00172500 P 01/20/17 172.5 15.20 18.65
AMGN 170120P00175000 P 01/20/17 175.0 18.70 20.90
AMGN 170120P00177500 P 01/20/17 177.5 20.55 23.60
AMGN 170120P00180000 P 01/20/17 180.0 23.45 25.85
AMGN 170120P00182500 P 01/20/17 182.5 25.40 28.60
AMGN 170120P00185000 P 01/20/17 185.0 27.90 31.10
AMGN 170120P00187500 P 01/20/17 187.5 30.40 33.60
AMGN 170120P00190000 P 01/20/17 190.0 32.90 36.10
AMGN 170120P00192500 P 01/20/17 192.5 35.40 38.60
AMGN 170120P00195000 P 01/20/17 195.0 37.70 41.10
AMGN 170120P00200000 P 01/20/17 200.0 42.70 46.10
AMGN 170120P00210000 P 01/20/17 210.0 52.70 57.10
AMGN 170120P00220000 P 01/20/17 220.0 62.70 67.05
AMGN 170120P00230000 P 01/20/17 230.0 72.90 77.00
AMGN 170120P00240000 P 01/20/17 240.0 83.00 86.10
AMGN 170120P00250000 P 01/20/17 250.0 92.90 96.80
AMGN 170120P00260000 P 01/20/17 260.0 103.00 107.15
AMGN 170127C00120000 C 01/27/17 120.0 33.50 36.45
AMGN 170127C00125000 C 01/27/17 125.0 27.70 32.30
AMGN 170127C00126000 C 01/27/17 126.0 26.80 31.25
AMGN 170127C00127000 C 01/27/17 127.0 25.80 30.25
AMGN 170127C00128000 C 01/27/17 128.0 24.70 29.05
AMGN 170127C00129000 C 01/27/17 129.0 23.90 28.30
AMGN 170127C00130000 C 01/27/17 130.0 23.00 27.35
AMGN 170127C00131000 C 01/27/17 131.0 22.05 26.35
AMGN 170127C00132000 C 01/27/17 132.0 20.80 25.20
AMGN 170127C00133000 C 01/27/17 133.0 20.10 24.30
AMGN 170127C00134000 C 01/27/17 134.0 19.65 22.75
AMGN 170127C00135000 C 01/27/17 135.0 18.40 22.20
AMGN 170127C00136000 C 01/27/17 136.0 17.65 21.05
AMGN 170127C00137000 C 01/27/17 137.0 15.90 20.10
AMGN 170127C00138000 C 01/27/17 138.0 15.00 19.10
AMGN 170127C00139000 C 01/27/17 139.0 14.00 18.00
AMGN 170127C00140000 C 01/27/17 140.0 13.35 16.95
AMGN 170127C00141000 C 01/27/17 141.0 12.95 16.00
AMGN 170127C00142000 C 01/27/17 142.0 12.00 15.05
AMGN 170127C00143000 C 01/27/17 143.0 11.15 13.60
AMGN 170127C00144000 C 01/27/17 144.0 9.85 12.40
AMGN 170127C00145000 C 01/27/17 145.0 9.85 11.45
AMGN 170127C00146000 C 01/27/17 146.0 8.80 10.45
AMGN 170127C00147000 C 01/27/17 147.0 8.05 8.40
AMGN 170127C00148000 C 01/27/17 148.0 7.15 7.45
AMGN 170127C00149000 C 01/27/17 149.0 6.20 7.60
AMGN 170127C00150000 C 01/27/17 150.0 5.30 6.55
AMGN 170127C00152500 C 01/27/17 152.5 3.60 3.75
AMGN 170127C00155000 C 01/27/17 155.0 2.13 2.21
AMGN 170127C00157500 C 01/27/17 157.5 1.10 1.15
AMGN 170127C00160000 C 01/27/17 160.0 0.49 0.54
AMGN 170127C00162500 C 01/27/17 162.5 0.20 0.24
AMGN 170127C00165000 C 01/27/17 165.0 0.06 0.13
AMGN 170127C00167500 C 01/27/17 167.5 0.03 0.26
AMGN 170127C00170000 C 01/27/17 170.0 0.00 0.16
AMGN 170127C00172500 C 01/27/17 172.5 0.00 0.13
AMGN 170127C00175000 C 01/27/17 175.0 0.00 0.12
AMGN 170127C00177500 C 01/27/17 177.5 0.00 0.06
AMGN 170127C00180000 C 01/27/17 180.0 0.00 0.06
AMGN 170127C00182500 C 01/27/17 182.5 0.00 0.03
AMGN 170127C00185000 C 01/27/17 185.0 0.00 0.05
AMGN 170127C00187500 C 01/27/17 187.5 0.00 0.04
AMGN 170127C00190000 C 01/27/17 190.0 0.00 0.04
AMGN 170127P00120000 P 01/27/17 120.0 0.00 0.11
AMGN 170127P00125000 P 01/27/17 125.0 0.00 0.17
AMGN 170127P00126000 P 01/27/17 126.0 0.00 0.24
AMGN 170127P00127000 P 01/27/17 127.0 0.00 0.24
AMGN 170127P00128000 P 01/27/17 128.0 0.00 0.22
AMGN 170127P00129000 P 01/27/17 129.0 0.00 0.27
AMGN 170127P00130000 P 01/27/17 130.0 0.00 0.26
AMGN 170127P00131000 P 01/27/17 131.0 0.00 0.26
AMGN 170127P00132000 P 01/27/17 132.0 0.02 0.14
AMGN 170127P00133000 P 01/27/17 133.0 0.00 0.10
AMGN 170127P00134000 P 01/27/17 134.0 0.05 0.27
AMGN 170127P00135000 P 01/27/17 135.0 0.00 0.13
AMGN 170127P00136000 P 01/27/17 136.0 0.02 0.41
AMGN 170127P00137000 P 01/27/17 137.0 0.03 0.47
AMGN 170127P00138000 P 01/27/17 138.0 0.05 0.45
AMGN 170127P00139000 P 01/27/17 139.0 0.05 0.13
AMGN 170127P00140000 P 01/27/17 140.0 0.06 0.16
AMGN 170127P00141000 P 01/27/17 141.0 0.08 0.13
AMGN 170127P00142000 P 01/27/17 142.0 0.11 0.18
AMGN 170127P00143000 P 01/27/17 143.0 0.12 0.18
AMGN 170127P00144000 P 01/27/17 144.0 0.16 0.21
AMGN 170127P00145000 P 01/27/17 145.0 0.21 0.28
AMGN 170127P00146000 P 01/27/17 146.0 0.25 0.31
AMGN 170127P00147000 P 01/27/17 147.0 0.34 0.40
AMGN 170127P00148000 P 01/27/17 148.0 0.44 0.49
AMGN 170127P00149000 P 01/27/17 149.0 0.56 0.62
AMGN 170127P00150000 P 01/27/17 150.0 0.71 0.77
AMGN 170127P00152500 P 01/27/17 152.5 1.29 1.38
AMGN 170127P00155000 P 01/27/17 155.0 2.26 2.38
AMGN 170127P00157500 P 01/27/17 157.5 3.65 3.85
AMGN 170127P00160000 P 01/27/17 160.0 5.55 5.80
AMGN 170127P00162500 P 01/27/17 162.5 7.35 8.55
AMGN 170127P00165000 P 01/27/17 165.0 8.50 11.80
AMGN 170127P00167500 P 01/27/17 167.5 10.75 13.75
AMGN 170127P00170000 P 01/27/17 170.0 13.50 16.05
AMGN 170127P00172500 P 01/27/17 172.5 15.35 19.65
AMGN 170127P00175000 P 01/27/17 175.0 17.80 22.15
AMGN 170127P00177500 P 01/27/17 177.5 20.25 24.50
AMGN 170127P00180000 P 01/27/17 180.0 22.70 27.00
AMGN 170127P00182500 P 01/27/17 182.5 25.35 29.50
AMGN 170127P00185000 P 01/27/17 185.0 27.85 32.15
AMGN 170127P00187500 P 01/27/17 187.5 30.35 34.60
AMGN 170127P00190000 P 01/27/17 190.0 33.45 36.55
AMGN 170203C00120000 C 02/03/17 120.0 34.05 36.40
AMGN 170203C00125000 C 02/03/17 125.0 28.10 32.00
AMGN 170203C00126000 C 02/03/17 126.0 27.00 31.00
AMGN 170203C00127000 C 02/03/17 127.0 26.10 30.00
AMGN 170203C00128000 C 02/03/17 128.0 25.05 29.00
AMGN 170203C00129000 C 02/03/17 129.0 24.35 28.15
AMGN 170203C00130000 C 02/03/17 130.0 23.90 26.70
AMGN 170203C00131000 C 02/03/17 131.0 22.00 25.70
AMGN 170203C00132000 C 02/03/17 132.0 21.25 24.75
AMGN 170203C00133000 C 02/03/17 133.0 20.20 24.05
AMGN 170203C00134000 C 02/03/17 134.0 19.45 23.20
AMGN 170203C00135000 C 02/03/17 135.0 18.75 22.20
AMGN 170203C00136000 C 02/03/17 136.0 17.50 20.95
AMGN 170203C00137000 C 02/03/17 137.0 17.10 20.20
AMGN 170203C00138000 C 02/03/17 138.0 16.95 18.85
AMGN 170203C00139000 C 02/03/17 139.0 15.95 17.85
AMGN 170203C00140000 C 02/03/17 140.0 15.00 16.95
AMGN 170203C00141000 C 02/03/17 141.0 14.00 16.00
AMGN 170203C00142000 C 02/03/17 142.0 13.10 14.90
AMGN 170203C00143000 C 02/03/17 143.0 12.15 14.05
AMGN 170203C00144000 C 02/03/17 144.0 11.25 12.85
AMGN 170203C00145000 C 02/03/17 145.0 10.45 12.00
AMGN 170203C00146000 C 02/03/17 146.0 9.80 11.20
AMGN 170203C00147000 C 02/03/17 147.0 8.95 9.90
AMGN 170203C00148000 C 02/03/17 148.0 8.20 8.40
AMGN 170203C00149000 C 02/03/17 149.0 7.35 8.45
AMGN 170203C00150000 C 02/03/17 150.0 6.65 7.65
AMGN 170203C00152500 C 02/03/17 152.5 5.00 5.20
AMGN 170203C00155000 C 02/03/17 155.0 3.60 3.75
AMGN 170203C00157500 C 02/03/17 157.5 2.46 2.57
AMGN 170203C00160000 C 02/03/17 160.0 1.61 1.70
AMGN 170203C00162500 C 02/03/17 162.5 1.02 1.09
AMGN 170203C00165000 C 02/03/17 165.0 0.60 0.68
AMGN 170203C00167500 C 02/03/17 167.5 0.36 0.43
AMGN 170203C00170000 C 02/03/17 170.0 0.21 0.27
AMGN 170203C00172500 C 02/03/17 172.5 0.10 0.17
AMGN 170203C00175000 C 02/03/17 175.0 0.00 0.30
AMGN 170203C00177500 C 02/03/17 177.5 0.00 0.33
AMGN 170203C00180000 C 02/03/17 180.0 0.00 0.25
AMGN 170203C00182500 C 02/03/17 182.5 0.00 0.17
AMGN 170203C00185000 C 02/03/17 185.0 0.00 0.15
AMGN 170203C00187500 C 02/03/17 187.5 0.00 0.12
AMGN 170203C00190000 C 02/03/17 190.0 0.00 0.10
AMGN 170203P00120000 P 02/03/17 120.0 0.00 0.28
AMGN 170203P00125000 P 02/03/17 125.0 0.00 0.35
AMGN 170203P00126000 P 02/03/17 126.0 0.00 0.48
AMGN 170203P00127000 P 02/03/17 127.0 0.01 0.48
AMGN 170203P00128000 P 02/03/17 128.0 0.02 0.47
AMGN 170203P00129000 P 02/03/17 129.0 0.00 0.66
AMGN 170203P00130000 P 02/03/17 130.0 0.00 0.36
AMGN 170203P00131000 P 02/03/17 131.0 0.01 0.48
AMGN 170203P00132000 P 02/03/17 132.0 0.02 0.45
AMGN 170203P00133000 P 02/03/17 133.0 0.04 0.38
AMGN 170203P00134000 P 02/03/17 134.0 0.02 0.53
AMGN 170203P00135000 P 02/03/17 135.0 0.05 0.29
AMGN 170203P00136000 P 02/03/17 136.0 0.21 0.31
AMGN 170203P00137000 P 02/03/17 137.0 0.22 0.33
AMGN 170203P00138000 P 02/03/17 138.0 0.29 0.38
AMGN 170203P00139000 P 02/03/17 139.0 0.33 0.41
AMGN 170203P00140000 P 02/03/17 140.0 0.40 0.47
AMGN 170203P00141000 P 02/03/17 141.0 0.47 0.54
AMGN 170203P00142000 P 02/03/17 142.0 0.55 0.61
AMGN 170203P00143000 P 02/03/17 143.0 0.64 0.70
AMGN 170203P00144000 P 02/03/17 144.0 0.74 0.81
AMGN 170203P00145000 P 02/03/17 145.0 0.86 0.93
AMGN 170203P00146000 P 02/03/17 146.0 1.01 1.09
AMGN 170203P00147000 P 02/03/17 147.0 1.18 1.27
AMGN 170203P00148000 P 02/03/17 148.0 1.38 1.50
AMGN 170203P00149000 P 02/03/17 149.0 1.62 1.71
AMGN 170203P00150000 P 02/03/17 150.0 1.88 1.97
AMGN 170203P00152500 P 02/03/17 152.5 2.67 2.76
AMGN 170203P00155000 P 02/03/17 155.0 3.70 3.85
AMGN 170203P00157500 P 02/03/17 157.5 5.05 5.25
AMGN 170203P00160000 P 02/03/17 160.0 6.60 6.90
AMGN 170203P00162500 P 02/03/17 162.5 8.10 8.80
AMGN 170203P00165000 P 02/03/17 165.0 10.40 10.90
AMGN 170203P00167500 P 02/03/17 167.5 11.75 13.20
AMGN 170203P00170000 P 02/03/17 170.0 14.20 15.65
AMGN 170203P00172500 P 02/03/17 172.5 16.05 18.65
AMGN 170203P00175000 P 02/03/17 175.0 18.45 21.65
AMGN 170203P00177500 P 02/03/17 177.5 20.90 24.55
AMGN 170203P00180000 P 02/03/17 180.0 23.40 27.15
AMGN 170203P00182500 P 02/03/17 182.5 25.40 29.65
AMGN 170203P00185000 P 02/03/17 185.0 28.40 32.15
AMGN 170203P00187500 P 02/03/17 187.5 30.35 34.70
AMGN 170203P00190000 P 02/03/17 190.0 33.40 36.05
AMGN 170210C00120000 C 02/10/17 120.0 34.15 36.40
AMGN 170210C00125000 C 02/10/17 125.0 28.05 31.80
AMGN 170210C00130000 C 02/10/17 130.0 23.10 26.90
AMGN 170210C00133000 C 02/10/17 133.0 20.40 23.90
AMGN 170210C00134000 C 02/10/17 134.0 19.25 23.00
AMGN 170210C00135000 C 02/10/17 135.0 18.85 22.30
AMGN 170210C00136000 C 02/10/17 136.0 18.45 20.90
AMGN 170210C00137000 C 02/10/17 137.0 17.20 19.85
AMGN 170210C00138000 C 02/10/17 138.0 16.95 18.90
AMGN 170210C00139000 C 02/10/17 139.0 16.00 18.10
AMGN 170210C00140000 C 02/10/17 140.0 15.10 17.20
AMGN 170210C00141000 C 02/10/17 141.0 14.20 15.90
AMGN 170210C00142000 C 02/10/17 142.0 13.30 15.10
AMGN 170210C00143000 C 02/10/17 143.0 12.50 13.95
AMGN 170210C00144000 C 02/10/17 144.0 11.50 13.15
AMGN 170210C00145000 C 02/10/17 145.0 10.65 12.50
AMGN 170210C00146000 C 02/10/17 146.0 9.90 11.50
AMGN 170210C00147000 C 02/10/17 147.0 9.15 10.70
AMGN 170210C00148000 C 02/10/17 148.0 8.30 10.00
AMGN 170210C00149000 C 02/10/17 149.0 7.60 9.05
AMGN 170210C00150000 C 02/10/17 150.0 6.80 7.75
AMGN 170210C00152500 C 02/10/17 152.5 5.50 5.65
AMGN 170210C00155000 C 02/10/17 155.0 4.10 4.25
AMGN 170210C00157500 C 02/10/17 157.5 2.91 3.15
AMGN 170210C00160000 C 02/10/17 160.0 2.03 2.10
AMGN 170210C00162500 C 02/10/17 162.5 1.36 1.41
AMGN 170210C00165000 C 02/10/17 165.0 0.87 0.93
AMGN 170210C00167500 C 02/10/17 167.5 0.54 0.61
AMGN 170210C00170000 C 02/10/17 170.0 0.34 0.41
AMGN 170210C00172500 C 02/10/17 172.5 0.21 0.31
AMGN 170210C00175000 C 02/10/17 175.0 0.14 0.32
AMGN 170210C00177500 C 02/10/17 177.5 0.00 0.46
AMGN 170210C00180000 C 02/10/17 180.0 0.02 0.25
AMGN 170210C00182500 C 02/10/17 182.5 0.00 0.28
AMGN 170210C00185000 C 02/10/17 185.0 0.00 0.22
AMGN 170210C00187500 C 02/10/17 187.5 0.00 0.17
AMGN 170210C00190000 C 02/10/17 190.0 0.00 0.14
AMGN 170210P00120000 P 02/10/17 120.0 0.00 0.33
AMGN 170210P00125000 P 02/10/17 125.0 0.00 0.34
AMGN 170210P00130000 P 02/10/17 130.0 0.02 0.35
AMGN 170210P00133000 P 02/10/17 133.0 0.03 0.77
AMGN 170210P00134000 P 02/10/17 134.0 0.21 0.34
AMGN 170210P00135000 P 02/10/17 135.0 0.26 0.37
AMGN 170210P00136000 P 02/10/17 136.0 0.31 0.40
AMGN 170210P00137000 P 02/10/17 137.0 0.36 0.45
AMGN 170210P00138000 P 02/10/17 138.0 0.41 0.50
AMGN 170210P00139000 P 02/10/17 139.0 0.49 0.55
AMGN 170210P00140000 P 02/10/17 140.0 0.56 0.63
AMGN 170210P00141000 P 02/10/17 141.0 0.65 0.71
AMGN 170210P00142000 P 02/10/17 142.0 0.73 0.82
AMGN 170210P00143000 P 02/10/17 143.0 0.85 0.93
AMGN 170210P00144000 P 02/10/17 144.0 0.98 1.07
AMGN 170210P00145000 P 02/10/17 145.0 1.14 1.22
AMGN 170210P00146000 P 02/10/17 146.0 1.30 1.40
AMGN 170210P00147000 P 02/10/17 147.0 1.51 1.60
AMGN 170210P00148000 P 02/10/17 148.0 1.72 1.83
AMGN 170210P00149000 P 02/10/17 149.0 1.98 2.09
AMGN 170210P00150000 P 02/10/17 150.0 2.26 2.36
AMGN 170210P00152500 P 02/10/17 152.5 3.10 3.25
AMGN 170210P00155000 P 02/10/17 155.0 4.15 4.35
AMGN 170210P00157500 P 02/10/17 157.5 5.45 5.70
AMGN 170210P00160000 P 02/10/17 160.0 6.85 7.70
AMGN 170210P00162500 P 02/10/17 162.5 8.25 9.55
AMGN 170210P00165000 P 02/10/17 165.0 9.75 11.50
AMGN 170210P00167500 P 02/10/17 167.5 11.85 13.40
AMGN 170210P00170000 P 02/10/17 170.0 14.25 15.75
AMGN 170210P00172500 P 02/10/17 172.5 16.10 18.90
AMGN 170210P00175000 P 02/10/17 175.0 18.50 22.20
AMGN 170210P00177500 P 02/10/17 177.5 20.95 24.65
AMGN 170210P00180000 P 02/10/17 180.0 23.40 26.75
AMGN 170210P00182500 P 02/10/17 182.5 25.90 29.70
AMGN 170210P00185000 P 02/10/17 185.0 27.85 32.10
AMGN 170210P00187500 P 02/10/17 187.5 30.50 34.80
AMGN 170210P00190000 P 02/10/17 190.0 33.45 36.05
AMGN 170217C00075000 C 02/17/17 75.0 77.75 82.10
AMGN 170217C00080000 C 02/17/17 80.0 72.60 77.10
AMGN 170217C00085000 C 02/17/17 85.0 67.90 72.15
AMGN 170217C00090000 C 02/17/17 90.0 63.00 66.50
AMGN 170217C00095000 C 02/17/17 95.0 57.95 61.35
AMGN 170217C00100000 C 02/17/17 100.0 52.95 56.35
AMGN 170217C00105000 C 02/17/17 105.0 48.05 51.85
AMGN 170217C00110000 C 02/17/17 110.0 42.55 46.40
AMGN 170217C00115000 C 02/17/17 115.0 38.35 41.35
AMGN 170217C00120000 C 02/17/17 120.0 33.10 36.65
AMGN 170217C00125000 C 02/17/17 125.0 28.10 31.40
AMGN 170217C00130000 C 02/17/17 130.0 24.15 26.50
AMGN 170217C00135000 C 02/17/17 135.0 20.00 21.70
AMGN 170217C00140000 C 02/17/17 140.0 15.25 16.85
AMGN 170217C00145000 C 02/17/17 145.0 11.05 11.35
AMGN 170217C00150000 C 02/17/17 150.0 7.30 7.55
AMGN 170217C00155000 C 02/17/17 155.0 4.25 4.45
AMGN 170217C00160000 C 02/17/17 160.0 2.25 2.32
AMGN 170217C00165000 C 02/17/17 165.0 1.04 1.11
AMGN 170217C00170000 C 02/17/17 170.0 0.45 0.52
AMGN 170217C00175000 C 02/17/17 175.0 0.20 0.27
AMGN 170217C00180000 C 02/17/17 180.0 0.06 0.16
AMGN 170217C00185000 C 02/17/17 185.0 0.00 0.10
AMGN 170217C00190000 C 02/17/17 190.0 0.00 0.11
AMGN 170217C00195000 C 02/17/17 195.0 0.00 0.09
AMGN 170217C00200000 C 02/17/17 200.0 0.00 0.10
AMGN 170217C00210000 C 02/17/17 210.0 0.00 0.06
AMGN 170217C00220000 C 02/17/17 220.0 0.00 0.06
AMGN 170217P00075000 P 02/17/17 75.0 0.00 0.08
AMGN 170217P00080000 P 02/17/17 80.0 0.00 0.08
AMGN 170217P00085000 P 02/17/17 85.0 0.00 0.09
AMGN 170217P00090000 P 02/17/17 90.0 0.00 0.08
AMGN 170217P00095000 P 02/17/17 95.0 0.00 0.09
AMGN 170217P00100000 P 02/17/17 100.0 0.00 0.09
AMGN 170217P00105000 P 02/17/17 105.0 0.00 0.10
AMGN 170217P00110000 P 02/17/17 110.0 0.01 0.12
AMGN 170217P00115000 P 02/17/17 115.0 0.01 0.13
AMGN 170217P00120000 P 02/17/17 120.0 0.04 0.15
AMGN 170217P00125000 P 02/17/17 125.0 0.11 0.20
AMGN 170217P00130000 P 02/17/17 130.0 0.26 0.30
AMGN 170217P00135000 P 02/17/17 135.0 0.47 0.55
AMGN 170217P00140000 P 02/17/17 140.0 0.88 0.94
AMGN 170217P00145000 P 02/17/17 145.0 1.66 1.75
AMGN 170217P00150000 P 02/17/17 150.0 3.00 3.15
AMGN 170217P00155000 P 02/17/17 155.0 5.25 5.35
AMGN 170217P00160000 P 02/17/17 160.0 8.20 8.45
AMGN 170217P00165000 P 02/17/17 165.0 12.00 12.45
AMGN 170217P00170000 P 02/17/17 170.0 15.40 16.90
AMGN 170217P00175000 P 02/17/17 175.0 19.15 22.30
AMGN 170217P00180000 P 02/17/17 180.0 24.50 27.20
AMGN 170217P00185000 P 02/17/17 185.0 29.45 32.15
AMGN 170217P00190000 P 02/17/17 190.0 34.15 37.10
AMGN 170217P00195000 P 02/17/17 195.0 38.70 42.10
AMGN 170217P00200000 P 02/17/17 200.0 43.70 47.10
AMGN 170217P00210000 P 02/17/17 210.0 53.90 57.05
AMGN 170217P00220000 P 02/17/17 220.0 63.90 67.05
AMGN 170224C00115000 C 02/24/17 115.0 38.00 42.00
AMGN 170224C00120000 C 02/24/17 120.0 32.95 36.75
AMGN 170224C00125000 C 02/24/17 125.0 28.65 31.80
AMGN 170224C00130000 C 02/24/17 130.0 23.30 26.85
AMGN 170224C00135000 C 02/24/17 135.0 19.90 21.80
AMGN 170224C00137000 C 02/24/17 137.0 18.10 20.00
AMGN 170224C00138000 C 02/24/17 138.0 17.15 19.05
AMGN 170224C00139000 C 02/24/17 139.0 16.25 18.20
AMGN 170224C00140000 C 02/24/17 140.0 15.40 17.05
AMGN 170224C00141000 C 02/24/17 141.0 14.45 16.15
AMGN 170224C00142000 C 02/24/17 142.0 13.55 15.35
AMGN 170224C00143000 C 02/24/17 143.0 12.65 14.35
AMGN 170224C00144000 C 02/24/17 144.0 11.80 13.55
AMGN 170224C00145000 C 02/24/17 145.0 11.20 12.60
AMGN 170224C00146000 C 02/24/17 146.0 10.20 11.95
AMGN 170224C00147000 C 02/24/17 147.0 9.45 10.90
AMGN 170224C00148000 C 02/24/17 148.0 8.65 10.15
AMGN 170224C00149000 C 02/24/17 149.0 7.95 9.50
AMGN 170224C00150000 C 02/24/17 150.0 7.45 8.50
AMGN 170224C00152500 C 02/24/17 152.5 5.90 6.05
AMGN 170224C00155000 C 02/24/17 155.0 4.55 4.65
AMGN 170224C00157500 C 02/24/17 157.5 3.40 3.50
AMGN 170224C00160000 C 02/24/17 160.0 2.47 2.54
AMGN 170224C00162500 C 02/24/17 162.5 1.76 1.82
AMGN 170224C00165000 C 02/24/17 165.0 1.22 1.28
AMGN 170224C00167500 C 02/24/17 167.5 0.83 0.89
AMGN 170224C00170000 C 02/24/17 170.0 0.56 0.64
AMGN 170224C00172500 C 02/24/17 172.5 0.37 0.46
AMGN 170224C00175000 C 02/24/17 175.0 0.25 0.36
AMGN 170224C00177500 C 02/24/17 177.5 0.12 0.35
AMGN 170224C00180000 C 02/24/17 180.0 0.02 0.44
AMGN 170224C00182500 C 02/24/17 182.5 0.00 0.44
AMGN 170224C00185000 C 02/24/17 185.0 0.00 0.35
AMGN 170224C00187500 C 02/24/17 187.5 0.01 0.28
AMGN 170224C00190000 C 02/24/17 190.0 0.00 0.22
AMGN 170224P00115000 P 02/24/17 115.0 0.00 0.60
AMGN 170224P00120000 P 02/24/17 120.0 0.02 0.49
AMGN 170224P00125000 P 02/24/17 125.0 0.02 0.32
AMGN 170224P00130000 P 02/24/17 130.0 0.30 0.38
AMGN 170224P00135000 P 02/24/17 135.0 0.57 0.64
AMGN 170224P00137000 P 02/24/17 137.0 0.72 0.80
AMGN 170224P00138000 P 02/24/17 138.0 0.81 0.90
AMGN 170224P00139000 P 02/24/17 139.0 0.91 1.00
AMGN 170224P00140000 P 02/24/17 140.0 1.03 1.12
AMGN 170224P00141000 P 02/24/17 141.0 1.16 1.26
AMGN 170224P00142000 P 02/24/17 142.0 1.32 1.42
AMGN 170224P00143000 P 02/24/17 143.0 1.48 1.60
AMGN 170224P00144000 P 02/24/17 144.0 1.67 1.79
AMGN 170224P00145000 P 02/24/17 145.0 1.87 2.01
AMGN 170224P00146000 P 02/24/17 146.0 2.11 2.23
AMGN 170224P00147000 P 02/24/17 147.0 2.37 2.49
AMGN 170224P00148000 P 02/24/17 148.0 2.65 2.78
AMGN 170224P00149000 P 02/24/17 149.0 2.96 3.10
AMGN 170224P00150000 P 02/24/17 150.0 3.25 3.45
AMGN 170224P00152500 P 02/24/17 152.5 4.25 4.45
AMGN 170224P00155000 P 02/24/17 155.0 5.45 5.65
AMGN 170224P00157500 P 02/24/17 157.5 6.60 7.15
AMGN 170224P00160000 P 02/24/17 160.0 7.45 9.30
AMGN 170224P00162500 P 02/24/17 162.5 9.35 11.10
AMGN 170224P00165000 P 02/24/17 165.0 11.20 13.00
AMGN 170224P00167500 P 02/24/17 167.5 13.15 15.10
AMGN 170224P00170000 P 02/24/17 170.0 15.35 17.15
AMGN 170224P00172500 P 02/24/17 172.5 17.70 19.35
AMGN 170224P00175000 P 02/24/17 175.0 19.60 22.40
AMGN 170224P00177500 P 02/24/17 177.5 22.10 24.95
AMGN 170224P00180000 P 02/24/17 180.0 24.55 27.75
AMGN 170224P00182500 P 02/24/17 182.5 27.00 30.20
AMGN 170224P00185000 P 02/24/17 185.0 29.45 32.80
AMGN 170224P00187500 P 02/24/17 187.5 31.95 35.60
AMGN 170224P00190000 P 02/24/17 190.0 34.45 37.10
AMGN 170303C00138000 C 03/03/17 138.0 17.30 19.20
AMGN 170303C00139000 C 03/03/17 139.0 16.40 18.15
AMGN 170303C00140000 C 03/03/17 140.0 15.40 17.05
AMGN 170303C00141000 C 03/03/17 141.0 14.50 16.15
AMGN 170303C00142000 C 03/03/17 142.0 13.70 15.30
AMGN 170303C00143000 C 03/03/17 143.0 12.80 14.55
AMGN 170303C00144000 C 03/03/17 144.0 12.00 13.70
AMGN 170303C00145000 C 03/03/17 145.0 11.20 12.70
AMGN 170303C00146000 C 03/03/17 146.0 10.30 11.95
AMGN 170303C00147000 C 03/03/17 147.0 9.60 11.30
AMGN 170303C00148000 C 03/03/17 148.0 8.80 10.20
AMGN 170303C00149000 C 03/03/17 149.0 8.10 9.85
AMGN 170303C00150000 C 03/03/17 150.0 7.50 8.90
AMGN 170303C00152500 C 03/03/17 152.5 6.20 6.30
AMGN 170303C00155000 C 03/03/17 155.0 4.85 4.95
AMGN 170303C00157500 C 03/03/17 157.5 3.70 3.80
AMGN 170303C00160000 C 03/03/17 160.0 2.71 2.83
AMGN 170303C00162500 C 03/03/17 162.5 2.00 2.08
AMGN 170303C00165000 C 03/03/17 165.0 1.41 1.52
AMGN 170303C00167500 C 03/03/17 167.5 1.00 1.08
AMGN 170303C00170000 C 03/03/17 170.0 0.70 0.78
AMGN 170303C00172500 C 03/03/17 172.5 0.48 0.57
AMGN 170303C00175000 C 03/03/17 175.0 0.33 0.43
AMGN 170303C00177500 C 03/03/17 177.5 0.22 0.32
AMGN 170303C00180000 C 03/03/17 180.0 0.04 0.41
AMGN 170303C00182500 C 03/03/17 182.5 0.02 0.44
AMGN 170303C00185000 C 03/03/17 185.0 0.01 0.39
AMGN 170303C00187500 C 03/03/17 187.5 0.00 0.37
AMGN 170303C00190000 C 03/03/17 190.0 0.00 0.30
AMGN 170303C00192500 C 03/03/17 192.5 0.00 0.25
AMGN 170303P00138000 P 03/03/17 138.0 0.98 1.06
AMGN 170303P00139000 P 03/03/17 139.0 1.09 1.18
AMGN 170303P00140000 P 03/03/17 140.0 1.22 1.32
AMGN 170303P00141000 P 03/03/17 141.0 1.36 1.47
AMGN 170303P00142000 P 03/03/17 142.0 1.53 1.65
AMGN 170303P00143000 P 03/03/17 143.0 1.71 1.83
AMGN 170303P00144000 P 03/03/17 144.0 1.91 2.04
AMGN 170303P00145000 P 03/03/17 145.0 2.13 2.26
AMGN 170303P00146000 P 03/03/17 146.0 2.38 2.51
AMGN 170303P00147000 P 03/03/17 147.0 2.64 2.79
AMGN 170303P00148000 P 03/03/17 148.0 2.94 3.10
AMGN 170303P00149000 P 03/03/17 149.0 3.25 3.45
AMGN 170303P00150000 P 03/03/17 150.0 3.60 3.80
AMGN 170303P00152500 P 03/03/17 152.5 4.55 4.80
AMGN 170303P00155000 P 03/03/17 155.0 5.75 6.00
AMGN 170303P00157500 P 03/03/17 157.5 6.95 7.45
AMGN 170303P00160000 P 03/03/17 160.0 7.95 9.75
AMGN 170303P00162500 P 03/03/17 162.5 9.55 11.45
AMGN 170303P00165000 P 03/03/17 165.0 11.45 13.30
AMGN 170303P00167500 P 03/03/17 167.5 13.40 15.30
AMGN 170303P00170000 P 03/03/17 170.0 15.60 17.35
AMGN 170303P00172500 P 03/03/17 172.5 17.80 19.55
AMGN 170303P00175000 P 03/03/17 175.0 20.05 21.90
AMGN 170303P00177500 P 03/03/17 177.5 22.15 25.90
AMGN 170303P00180000 P 03/03/17 180.0 24.40 28.20
AMGN 170303P00182500 P 03/03/17 182.5 27.00 30.60
AMGN 170303P00185000 P 03/03/17 185.0 29.50 32.75
AMGN 170303P00187500 P 03/03/17 187.5 32.05 35.15
AMGN 170303P00190000 P 03/03/17 190.0 34.45 38.10
AMGN 170303P00192500 P 03/03/17 192.5 36.95 39.55
AMGN 170421C00085000 C 04/21/17 85.0 68.05 71.55
AMGN 170421C00090000 C 04/21/17 90.0 63.05 66.50
AMGN 170421C00095000 C 04/21/17 95.0 57.95 61.45
AMGN 170421C00100000 C 04/21/17 100.0 53.25 56.30
AMGN 170421C00105000 C 04/21/17 105.0 47.90 51.45
AMGN 170421C00110000 C 04/21/17 110.0 43.10 46.45
AMGN 170421C00115000 C 04/21/17 115.0 38.35 41.70
AMGN 170421C00120000 C 04/21/17 120.0 33.60 36.55
AMGN 170421C00125000 C 04/21/17 125.0 28.80 31.60
AMGN 170421C00130000 C 04/21/17 130.0 25.40 25.90
AMGN 170421C00135000 C 04/21/17 135.0 20.85 21.40
AMGN 170421C00140000 C 04/21/17 140.0 16.10 18.05
AMGN 170421C00145000 C 04/21/17 145.0 12.95 13.25
AMGN 170421C00150000 C 04/21/17 150.0 9.70 9.90
AMGN 170421C00155000 C 04/21/17 155.0 6.85 7.10
AMGN 170421C00160000 C 04/21/17 160.0 4.75 4.85
AMGN 170421C00165000 C 04/21/17 165.0 3.10 3.25
AMGN 170421C00170000 C 04/21/17 170.0 1.94 2.04
AMGN 170421C00175000 C 04/21/17 175.0 1.17 1.27
AMGN 170421C00180000 C 04/21/17 180.0 0.69 0.78
AMGN 170421C00185000 C 04/21/17 185.0 0.39 0.49
AMGN 170421C00190000 C 04/21/17 190.0 0.22 0.39
AMGN 170421C00195000 C 04/21/17 195.0 0.13 0.28
AMGN 170421C00200000 C 04/21/17 200.0 0.08 0.20
AMGN 170421C00210000 C 04/21/17 210.0 0.00 0.09
AMGN 170421C00220000 C 04/21/17 220.0 0.00 0.10
AMGN 170421C00230000 C 04/21/17 230.0 0.00 0.10
AMGN 170421C00240000 C 04/21/17 240.0 0.00 0.08
AMGN 170421C00250000 C 04/21/17 250.0 0.00 0.07
AMGN 170421C00260000 C 04/21/17 260.0 0.00 0.09
AMGN 170421P00085000 P 04/21/17 85.0 0.00 0.11
AMGN 170421P00090000 P 04/21/17 90.0 0.00 0.13
AMGN 170421P00095000 P 04/21/17 95.0 0.00 0.15
AMGN 170421P00100000 P 04/21/17 100.0 0.01 0.17
AMGN 170421P00105000 P 04/21/17 105.0 0.04 0.21
AMGN 170421P00110000 P 04/21/17 110.0 0.19 0.27
AMGN 170421P00115000 P 04/21/17 115.0 0.29 0.40
AMGN 170421P00120000 P 04/21/17 120.0 0.48 0.59
AMGN 170421P00125000 P 04/21/17 125.0 0.77 0.87
AMGN 170421P00130000 P 04/21/17 130.0 1.21 1.30
AMGN 170421P00135000 P 04/21/17 135.0 1.81 1.91
AMGN 170421P00140000 P 04/21/17 140.0 2.68 2.79
AMGN 170421P00145000 P 04/21/17 145.0 3.90 4.10
AMGN 170421P00150000 P 04/21/17 150.0 5.60 5.80
AMGN 170421P00155000 P 04/21/17 155.0 7.85 8.05
AMGN 170421P00160000 P 04/21/17 160.0 10.60 10.90
AMGN 170421P00165000 P 04/21/17 165.0 13.85 14.30
AMGN 170421P00170000 P 04/21/17 170.0 17.75 18.10
AMGN 170421P00175000 P 04/21/17 175.0 20.90 22.90
AMGN 170421P00180000 P 04/21/17 180.0 25.30 27.15
AMGN 170421P00185000 P 04/21/17 185.0 29.85 32.40
AMGN 170421P00190000 P 04/21/17 190.0 34.20 37.30
AMGN 170421P00195000 P 04/21/17 195.0 38.95 42.15
AMGN 170421P00200000 P 04/21/17 200.0 44.00 47.10
AMGN 170421P00210000 P 04/21/17 210.0 53.75 57.20
AMGN 170421P00220000 P 04/21/17 220.0 63.70 67.10
AMGN 170421P00230000 P 04/21/17 230.0 73.70 77.05
AMGN 170421P00240000 P 04/21/17 240.0 83.95 87.10
AMGN 170421P00250000 P 04/21/17 250.0 93.95 97.05
AMGN 170421P00260000 P 04/21/17 260.0 103.70 107.05
AMGN 170616C00080000 C 06/16/17 80.0 72.90 76.40
AMGN 170616C00085000 C 06/16/17 85.0 67.70 71.65
AMGN 170616C00090000 C 06/16/17 90.0 62.80 66.45
AMGN 170616C00095000 C 06/16/17 95.0 57.80 61.65
AMGN 170616C00100000 C 06/16/17 100.0 52.90 56.50
AMGN 170616C00105000 C 06/16/17 105.0 48.10 51.50
AMGN 170616C00110000 C 06/16/17 110.0 43.35 46.55
AMGN 170616C00115000 C 06/16/17 115.0 38.30 41.55
AMGN 170616C00120000 C 06/16/17 120.0 34.95 37.00
AMGN 170616C00125000 C 06/16/17 125.0 30.20 32.25
AMGN 170616C00130000 C 06/16/17 130.0 25.65 27.55
AMGN 170616C00135000 C 06/16/17 135.0 21.10 23.20
AMGN 170616C00140000 C 06/16/17 140.0 17.25 18.95
AMGN 170616C00145000 C 06/16/17 145.0 14.50 14.80
AMGN 170616C00150000 C 06/16/17 150.0 11.40 11.65
AMGN 170616C00155000 C 06/16/17 155.0 8.70 8.90
AMGN 170616C00160000 C 06/16/17 160.0 6.45 6.65
AMGN 170616C00165000 C 06/16/17 165.0 4.65 4.85
AMGN 170616C00170000 C 06/16/17 170.0 3.25 3.40
AMGN 170616C00175000 C 06/16/17 175.0 2.21 2.33
AMGN 170616C00180000 C 06/16/17 180.0 1.48 1.59
AMGN 170616C00185000 C 06/16/17 185.0 0.98 1.05
AMGN 170616C00190000 C 06/16/17 190.0 0.60 0.74
AMGN 170616C00195000 C 06/16/17 195.0 0.37 0.50
AMGN 170616C00200000 C 06/16/17 200.0 0.22 0.39
AMGN 170616C00210000 C 06/16/17 210.0 0.05 0.21
AMGN 170616C00220000 C 06/16/17 220.0 0.00 0.12
AMGN 170616C00230000 C 06/16/17 230.0 0.00 0.11
AMGN 170616C00240000 C 06/16/17 240.0 0.00 0.10
AMGN 170616C00250000 C 06/16/17 250.0 0.00 0.11
AMGN 170616P00080000 P 06/16/17 80.0 0.05 0.16
AMGN 170616P00085000 P 06/16/17 85.0 0.06 0.19
AMGN 170616P00090000 P 06/16/17 90.0 0.10 0.24
AMGN 170616P00095000 P 06/16/17 95.0 0.18 0.31
AMGN 170616P00100000 P 06/16/17 100.0 0.29 0.40
AMGN 170616P00105000 P 06/16/17 105.0 0.41 0.54
AMGN 170616P00110000 P 06/16/17 110.0 0.61 0.70
AMGN 170616P00115000 P 06/16/17 115.0 0.89 1.00
AMGN 170616P00120000 P 06/16/17 120.0 1.27 1.36
AMGN 170616P00125000 P 06/16/17 125.0 1.77 1.87
AMGN 170616P00130000 P 06/16/17 130.0 2.44 2.59
AMGN 170616P00135000 P 06/16/17 135.0 3.35 3.50
AMGN 170616P00140000 P 06/16/17 140.0 4.50 4.75
AMGN 170616P00145000 P 06/16/17 145.0 6.05 6.30
AMGN 170616P00150000 P 06/16/17 150.0 8.00 8.25
AMGN 170616P00155000 P 06/16/17 155.0 10.30 10.60
AMGN 170616P00160000 P 06/16/17 160.0 13.05 13.45
AMGN 170616P00165000 P 06/16/17 165.0 16.20 16.60
AMGN 170616P00170000 P 06/16/17 170.0 19.85 20.30
AMGN 170616P00175000 P 06/16/17 175.0 23.00 24.75
AMGN 170616P00180000 P 06/16/17 180.0 26.90 28.95
AMGN 170616P00185000 P 06/16/17 185.0 31.55 33.50
AMGN 170616P00190000 P 06/16/17 190.0 35.80 38.20
AMGN 170616P00195000 P 06/16/17 195.0 40.20 43.20
AMGN 170616P00200000 P 06/16/17 200.0 44.85 48.05
AMGN 170616P00210000 P 06/16/17 210.0 54.65 57.80
AMGN 170616P00220000 P 06/16/17 220.0 64.55 67.70
AMGN 170616P00230000 P 06/16/17 230.0 74.50 77.70
AMGN 170616P00240000 P 06/16/17 240.0 84.20 87.60
AMGN 170616P00250000 P 06/16/17 250.0 94.40 97.50
AMGN 170721C00075000 C 07/21/17 75.0 77.95 81.35
AMGN 170721C00080000 C 07/21/17 80.0 72.85 76.40
AMGN 170721C00085000 C 07/21/17 85.0 67.75 71.40
AMGN 170721C00090000 C 07/21/17 90.0 62.75 66.60
AMGN 170721C00095000 C 07/21/17 95.0 57.90 61.40
AMGN 170721C00100000 C 07/21/17 100.0 52.80 56.60
AMGN 170721C00105000 C 07/21/17 105.0 48.15 51.70
AMGN 170721C00110000 C 07/21/17 110.0 43.15 46.65
AMGN 170721C00115000 C 07/21/17 115.0 38.00 42.05
AMGN 170721C00120000 C 07/21/17 120.0 35.10 37.20
AMGN 170721C00125000 C 07/21/17 125.0 30.40 32.45
AMGN 170721C00130000 C 07/21/17 130.0 26.05 28.15
AMGN 170721C00135000 C 07/21/17 135.0 22.05 23.85
AMGN 170721C00140000 C 07/21/17 140.0 17.95 20.05
AMGN 170721C00145000 C 07/21/17 145.0 15.25 15.65
AMGN 170721C00150000 C 07/21/17 150.0 12.25 12.55
AMGN 170721C00155000 C 07/21/17 155.0 9.55 9.80
AMGN 170721C00160000 C 07/21/17 160.0 7.20 7.55
AMGN 170721C00165000 C 07/21/17 165.0 5.40 5.65
AMGN 170721C00170000 C 07/21/17 170.0 3.90 4.15
AMGN 170721C00175000 C 07/21/17 175.0 2.72 3.05
AMGN 170721C00180000 C 07/21/17 180.0 1.92 2.09
AMGN 170721C00185000 C 07/21/17 185.0 1.31 1.43
AMGN 170721C00190000 C 07/21/17 190.0 0.84 1.06
AMGN 170721C00195000 C 07/21/17 195.0 0.56 0.75
AMGN 170721C00200000 C 07/21/17 200.0 0.34 0.53
AMGN 170721C00210000 C 07/21/17 210.0 0.11 0.28
AMGN 170721C00220000 C 07/21/17 220.0 0.00 0.17
AMGN 170721P00075000 P 07/21/17 75.0 0.07 0.22
AMGN 170721P00080000 P 07/21/17 80.0 0.10 0.27
AMGN 170721P00085000 P 07/21/17 85.0 0.14 0.29
AMGN 170721P00090000 P 07/21/17 90.0 0.21 0.37
AMGN 170721P00095000 P 07/21/17 95.0 0.31 0.48
AMGN 170721P00100000 P 07/21/17 100.0 0.46 0.62
AMGN 170721P00105000 P 07/21/17 105.0 0.66 0.84
AMGN 170721P00110000 P 07/21/17 110.0 0.91 1.06
AMGN 170721P00115000 P 07/21/17 115.0 1.25 1.44
AMGN 170721P00120000 P 07/21/17 120.0 1.71 1.90
AMGN 170721P00125000 P 07/21/17 125.0 2.29 2.49
AMGN 170721P00130000 P 07/21/17 130.0 3.05 3.25
AMGN 170721P00135000 P 07/21/17 135.0 4.05 4.25
AMGN 170721P00140000 P 07/21/17 140.0 5.30 5.55
AMGN 170721P00145000 P 07/21/17 145.0 6.90 7.15
AMGN 170721P00150000 P 07/21/17 150.0 8.85 9.10
AMGN 170721P00155000 P 07/21/17 155.0 11.15 11.50
AMGN 170721P00160000 P 07/21/17 160.0 13.90 14.20
AMGN 170721P00165000 P 07/21/17 165.0 16.95 17.35
AMGN 170721P00170000 P 07/21/17 170.0 20.45 20.85
AMGN 170721P00175000 P 07/21/17 175.0 24.30 24.75
AMGN 170721P00180000 P 07/21/17 180.0 27.30 29.30
AMGN 170721P00185000 P 07/21/17 185.0 31.70 33.65
AMGN 170721P00190000 P 07/21/17 190.0 35.95 38.50
AMGN 170721P00195000 P 07/21/17 195.0 40.40 43.15
AMGN 170721P00200000 P 07/21/17 200.0 44.75 48.10
AMGN 170721P00210000 P 07/21/17 210.0 54.45 57.85
AMGN 170721P00220000 P 07/21/17 220.0 64.30 67.65
AMGN 180119C00070000 C 01/19/18 70.0 82.80 87.25
AMGN 180119C00075000 C 01/19/18 75.0 77.70 82.25
AMGN 180119C00080000 C 01/19/18 80.0 72.50 76.85
AMGN 180119C00085000 C 01/19/18 85.0 67.70 72.30
AMGN 180119C00090000 C 01/19/18 90.0 62.70 67.30
AMGN 180119C00095000 C 01/19/18 95.0 57.80 62.35
AMGN 180119C00100000 C 01/19/18 100.0 52.85 57.40
AMGN 180119C00105000 C 01/19/18 105.0 49.85 52.10
AMGN 180119C00110000 C 01/19/18 110.0 45.00 46.55
AMGN 180119C00115000 C 01/19/18 115.0 40.45 42.90
AMGN 180119C00120000 C 01/19/18 120.0 35.90 38.45
AMGN 180119C00125000 C 01/19/18 125.0 32.00 34.50
AMGN 180119C00130000 C 01/19/18 130.0 28.80 30.65
AMGN 180119C00135000 C 01/19/18 135.0 24.50 27.00
AMGN 180119C00140000 C 01/19/18 140.0 21.10 22.80
AMGN 180119C00145000 C 01/19/18 145.0 17.85 19.70
AMGN 180119C00150000 C 01/19/18 150.0 16.10 17.70
AMGN 180119C00155000 C 01/19/18 155.0 13.80 14.40
AMGN 180119C00160000 C 01/19/18 160.0 11.75 12.05
AMGN 180119C00165000 C 01/19/18 165.0 9.50 10.15
AMGN 180119C00170000 C 01/19/18 170.0 7.70 8.30
AMGN 180119C00175000 C 01/19/18 175.0 6.35 6.75
AMGN 180119C00180000 C 01/19/18 180.0 5.10 5.50
AMGN 180119C00185000 C 01/19/18 185.0 4.05 4.45
AMGN 180119C00190000 C 01/19/18 190.0 3.20 3.70
AMGN 180119C00195000 C 01/19/18 195.0 2.34 2.84
AMGN 180119C00200000 C 01/19/18 200.0 1.65 2.49
AMGN 180119C00210000 C 01/19/18 210.0 0.78 1.41
AMGN 180119C00220000 C 01/19/18 220.0 0.32 0.94
AMGN 180119C00230000 C 01/19/18 230.0 0.18 0.62
AMGN 180119C00240000 C 01/19/18 240.0 0.01 0.88
AMGN 180119C00250000 C 01/19/18 250.0 0.01 0.62
AMGN 180119P00070000 P 01/19/18 70.0 0.35 0.67
AMGN 180119P00075000 P 01/19/18 75.0 0.38 0.81
AMGN 180119P00080000 P 01/19/18 80.0 0.65 1.01
AMGN 180119P00085000 P 01/19/18 85.0 0.65 1.24
AMGN 180119P00090000 P 01/19/18 90.0 0.83 1.52
AMGN 180119P00095000 P 01/19/18 95.0 1.20 1.86
AMGN 180119P00100000 P 01/19/18 100.0 1.67 2.29
AMGN 180119P00105000 P 01/19/18 105.0 2.16 2.90
AMGN 180119P00110000 P 01/19/18 110.0 3.15 3.55
AMGN 180119P00115000 P 01/19/18 115.0 3.65 4.25
AMGN 180119P00120000 P 01/19/18 120.0 4.85 4.90
AMGN 180119P00125000 P 01/19/18 125.0 5.90 6.15
AMGN 180119P00130000 P 01/19/18 130.0 7.15 7.40
AMGN 180119P00135000 P 01/19/18 135.0 8.60 8.90
AMGN 180119P00140000 P 01/19/18 140.0 10.35 10.50
AMGN 180119P00145000 P 01/19/18 145.0 12.30 12.50
AMGN 180119P00150000 P 01/19/18 150.0 14.55 14.75
AMGN 180119P00155000 P 01/19/18 155.0 17.00 17.70
AMGN 180119P00160000 P 01/19/18 160.0 18.60 20.75
AMGN 180119P00165000 P 01/19/18 165.0 21.65 23.50
AMGN 180119P00170000 P 01/19/18 170.0 24.85 26.20
AMGN 180119P00175000 P 01/19/18 175.0 28.35 30.50
AMGN 180119P00180000 P 01/19/18 180.0 31.75 34.40
AMGN 180119P00185000 P 01/19/18 185.0 35.90 38.25
AMGN 180119P00190000 P 01/19/18 190.0 39.90 42.55
AMGN 180119P00195000 P 01/19/18 195.0 44.10 46.90
AMGN 180119P00200000 P 01/19/18 200.0 48.40 51.15
AMGN 180119P00210000 P 01/19/18 210.0 56.55 60.15
AMGN 180119P00220000 P 01/19/18 220.0 65.70 69.50
AMGN 180119P00230000 P 01/19/18 230.0 75.30 79.05
AMGN 180119P00240000 P 01/19/18 240.0 85.00 88.85
AMGN 180119P00250000 P 01/19/18 250.0 94.70 98.65
AMGN 190118C00070000 C 01/18/19 70.0 82.50 86.75
AMGN 190118C00075000 C 01/18/19 75.0 78.00 82.40
AMGN 190118C00080000 C 01/18/19 80.0 72.70 77.40
AMGN 190118C00085000 C 01/18/19 85.0 67.80 72.40
AMGN 190118C00090000 C 01/18/19 90.0 62.70 67.50
AMGN 190118C00095000 C 01/18/19 95.0 59.10 62.65
AMGN 190118C00100000 C 01/18/19 100.0 53.85 57.50
AMGN 190118C00105000 C 01/18/19 105.0 49.60 54.00
AMGN 190118C00110000 C 01/18/19 110.0 46.00 49.65
AMGN 190118C00115000 C 01/18/19 115.0 42.10 45.60
AMGN 190118C00120000 C 01/18/19 120.0 39.60 42.05
AMGN 190118C00125000 C 01/18/19 125.0 34.10 38.35
AMGN 190118C00130000 C 01/18/19 130.0 31.00 34.90
AMGN 190118C00135000 C 01/18/19 135.0 28.65 31.10
AMGN 190118C00140000 C 01/18/19 140.0 24.70 28.15
AMGN 190118C00145000 C 01/18/19 145.0 23.15 25.35
AMGN 190118C00150000 C 01/18/19 150.0 19.90 22.95
AMGN 190118C00155000 C 01/18/19 155.0 18.05 20.70
AMGN 190118C00160000 C 01/18/19 160.0 16.15 18.50
AMGN 190118C00165000 C 01/18/19 165.0 14.45 16.20
AMGN 190118C00170000 C 01/18/19 170.0 13.10 14.55
AMGN 190118C00175000 C 01/18/19 175.0 10.70 12.80
AMGN 190118C00180000 C 01/18/19 180.0 8.75 11.25
AMGN 190118C00185000 C 01/18/19 185.0 7.30 9.95
AMGN 190118C00190000 C 01/18/19 190.0 6.60 8.45
AMGN 190118C00195000 C 01/18/19 195.0 5.70 7.30
AMGN 190118C00200000 C 01/18/19 200.0 4.95 6.30
AMGN 190118C00210000 C 01/18/19 210.0 3.50 4.80
AMGN 190118C00220000 C 01/18/19 220.0 2.60 4.00
AMGN 190118C00230000 C 01/18/19 230.0 1.91 2.91
AMGN 190118C00240000 C 01/18/19 240.0 1.25 3.05
AMGN 190118C00250000 C 01/18/19 250.0 0.60 1.77
AMGN 190118P00070000 P 01/18/19 70.0 1.39 1.92
AMGN 190118P00075000 P 01/18/19 75.0 1.74 2.00
AMGN 190118P00080000 P 01/18/19 80.0 2.17 2.97
AMGN 190118P00085000 P 01/18/19 85.0 2.49 3.10
AMGN 190118P00090000 P 01/18/19 90.0 2.96 4.50
AMGN 190118P00095000 P 01/18/19 95.0 3.65 5.10
AMGN 190118P00100000 P 01/18/19 100.0 4.90 5.85
AMGN 190118P00105000 P 01/18/19 105.0 5.90 6.65
AMGN 190118P00110000 P 01/18/19 110.0 7.00 7.85
AMGN 190118P00115000 P 01/18/19 115.0 7.55 8.95
AMGN 190118P00120000 P 01/18/19 120.0 8.85 10.45
AMGN 190118P00125000 P 01/18/19 125.0 10.25 11.85
AMGN 190118P00130000 P 01/18/19 130.0 12.45 13.70
AMGN 190118P00135000 P 01/18/19 135.0 13.55 15.45
AMGN 190118P00140000 P 01/18/19 140.0 15.40 17.60
AMGN 190118P00145000 P 01/18/19 145.0 17.50 19.70
AMGN 190118P00150000 P 01/18/19 150.0 20.90 23.30
AMGN 190118P00155000 P 01/18/19 155.0 23.65 25.00
AMGN 190118P00160000 P 01/18/19 160.0 25.00 28.10
AMGN 190118P00165000 P 01/18/19 165.0 28.65 31.15
AMGN 190118P00170000 P 01/18/19 170.0 31.05 34.30
AMGN 190118P00175000 P 01/18/19 175.0 34.20 37.70
AMGN 190118P00180000 P 01/18/19 180.0 37.50 41.20
AMGN 190118P00185000 P 01/18/19 185.0 41.10 44.70
AMGN 190118P00190000 P 01/18/19 190.0 44.70 48.45
AMGN 190118P00195000 P 01/18/19 195.0 48.50 52.35
AMGN 190118P00200000 P 01/18/19 200.0 52.50 56.35
AMGN 190118P00210000 P 01/18/19 210.0 60.70 64.70
AMGN 190118P00220000 P 01/18/19 220.0 69.50 73.40
AMGN 190118P00230000 P 01/18/19 230.0 78.30 82.35
AMGN 190118P00240000 P 01/18/19 240.0 87.30 91.45
AMGN 190118P00250000 P 01/18/19 250.0 96.70 100.95

OPRA data is delayed 15 minutes.