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 (2017-06-09)Premium Content

Amgen Inc (AMGN)
As of Aug 18 2017 4:30PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 170825C00125000 C 08/25/17 125.0 40.75 44.40
AMGN 170825C00130000 C 08/25/17 130.0 36.50 38.55
AMGN 170825C00135000 C 08/25/17 135.0 31.45 33.70
AMGN 170825C00140000 C 08/25/17 140.0 26.65 28.60
AMGN 170825C00145000 C 08/25/17 145.0 21.60 23.05
AMGN 170825C00146000 C 08/25/17 146.0 20.70 22.20
AMGN 170825C00147000 C 08/25/17 147.0 20.00 21.30
AMGN 170825C00148000 C 08/25/17 148.0 18.70 20.20
AMGN 170825C00149000 C 08/25/17 149.0 17.80 18.90
AMGN 170825C00150000 C 08/25/17 150.0 17.00 17.95
AMGN 170825C00152500 C 08/25/17 152.5 14.45 15.35
AMGN 170825C00155000 C 08/25/17 155.0 12.15 12.95
AMGN 170825C00157500 C 08/25/17 157.5 9.55 11.30
AMGN 170825C00160000 C 08/25/17 160.0 7.30 7.70
AMGN 170825C00162500 C 08/25/17 162.5 4.40 5.85
AMGN 170825C00165000 C 08/25/17 165.0 3.00 3.20
AMGN 170825C00167500 C 08/25/17 167.5 1.40 1.52
AMGN 170825C00170000 C 08/25/17 170.0 0.46 0.54
AMGN 170825C00172500 C 08/25/17 172.5 0.12 0.17
AMGN 170825C00175000 C 08/25/17 175.0 0.02 0.13
AMGN 170825C00177500 C 08/25/17 177.5 0.00 0.05
AMGN 170825C00180000 C 08/25/17 180.0 0.00 0.04
AMGN 170825C00182500 C 08/25/17 182.5 0.00 0.26
AMGN 170825C00185000 C 08/25/17 185.0 0.00 0.04
AMGN 170825C00187500 C 08/25/17 187.5 0.00 0.28
AMGN 170825C00190000 C 08/25/17 190.0 0.00 0.07
AMGN 170825C00192500 C 08/25/17 192.5 0.00 0.28
AMGN 170825C00195000 C 08/25/17 195.0 0.00 0.21
AMGN 170825C00197500 C 08/25/17 197.5 0.00 0.25
AMGN 170825C00200000 C 08/25/17 200.0 0.00 0.04
AMGN 170825C00202500 C 08/25/17 202.5 0.00 0.27
AMGN 170825C00205000 C 08/25/17 205.0 0.00 0.26
AMGN 170825C00207500 C 08/25/17 207.5 0.00 0.23
AMGN 170825C00210000 C 08/25/17 210.0 0.00 0.28
AMGN 170825C00212500 C 08/25/17 212.5 0.00 0.19
AMGN 170825C00215000 C 08/25/17 215.0 0.00 0.22
AMGN 170825C00220000 C 08/25/17 220.0 0.00 0.21
AMGN 170825C00230000 C 08/25/17 230.0 0.00 0.22
AMGN 170825C00240000 C 08/25/17 240.0 0.00 0.27
AMGN 170825C00250000 C 08/25/17 250.0 0.00 0.22
AMGN 170825P00125000 P 08/25/17 125.0 0.00 0.19
AMGN 170825P00130000 P 08/25/17 130.0 0.00 0.19
AMGN 170825P00135000 P 08/25/17 135.0 0.00 0.24
AMGN 170825P00140000 P 08/25/17 140.0 0.00 0.23
AMGN 170825P00145000 P 08/25/17 145.0 0.00 0.06
AMGN 170825P00146000 P 08/25/17 146.0 0.00 0.06
AMGN 170825P00147000 P 08/25/17 147.0 0.00 0.22
AMGN 170825P00148000 P 08/25/17 148.0 0.00 0.08
AMGN 170825P00149000 P 08/25/17 149.0 0.00 0.10
AMGN 170825P00150000 P 08/25/17 150.0 0.00 0.11
AMGN 170825P00152500 P 08/25/17 152.5 0.03 0.13
AMGN 170825P00155000 P 08/25/17 155.0 0.04 0.13
AMGN 170825P00157500 P 08/25/17 157.5 0.08 0.13
AMGN 170825P00160000 P 08/25/17 160.0 0.17 0.21
AMGN 170825P00162500 P 08/25/17 162.5 0.33 0.41
AMGN 170825P00165000 P 08/25/17 165.0 0.73 0.82
AMGN 170825P00167500 P 08/25/17 167.5 1.56 1.72
AMGN 170825P00170000 P 08/25/17 170.0 3.05 3.30
AMGN 170825P00172500 P 08/25/17 172.5 5.20 5.45
AMGN 170825P00175000 P 08/25/17 175.0 7.55 7.95
AMGN 170825P00177500 P 08/25/17 177.5 9.00 10.50
AMGN 170825P00180000 P 08/25/17 180.0 11.75 13.10
AMGN 170825P00182500 P 08/25/17 182.5 14.25 16.25
AMGN 170825P00185000 P 08/25/17 185.0 16.35 18.15
AMGN 170825P00187500 P 08/25/17 187.5 19.10 21.10
AMGN 170825P00190000 P 08/25/17 190.0 21.30 23.65
AMGN 170825P00192500 P 08/25/17 192.5 23.95 25.60
AMGN 170825P00195000 P 08/25/17 195.0 26.30 28.35
AMGN 170825P00197500 P 08/25/17 197.5 29.45 30.50
AMGN 170825P00200000 P 08/25/17 200.0 31.50 33.55
AMGN 170825P00202500 P 08/25/17 202.5 34.05 36.05
AMGN 170825P00205000 P 08/25/17 205.0 36.25 38.30
AMGN 170825P00207500 P 08/25/17 207.5 39.20 40.80
AMGN 170825P00210000 P 08/25/17 210.0 41.40 43.30
AMGN 170825P00212500 P 08/25/17 212.5 43.85 46.00
AMGN 170825P00215000 P 08/25/17 215.0 46.55 48.65
AMGN 170825P00220000 P 08/25/17 220.0 51.40 53.50
AMGN 170825P00230000 P 08/25/17 230.0 61.55 63.55
AMGN 170825P00240000 P 08/25/17 240.0 71.70 73.75
AMGN 170825P00250000 P 08/25/17 250.0 81.30 83.70
AMGN 170901C00125000 C 09/01/17 125.0 41.45 44.80
AMGN 170901C00130000 C 09/01/17 130.0 36.40 39.80
AMGN 170901C00135000 C 09/01/17 135.0 30.95 34.70
AMGN 170901C00140000 C 09/01/17 140.0 26.75 29.20
AMGN 170901C00145000 C 09/01/17 145.0 22.10 24.30
AMGN 170901C00146000 C 09/01/17 146.0 21.10 22.45
AMGN 170901C00147000 C 09/01/17 147.0 20.05 21.30
AMGN 170901C00148000 C 09/01/17 148.0 19.10 20.45
AMGN 170901C00149000 C 09/01/17 149.0 18.05 19.50
AMGN 170901C00150000 C 09/01/17 150.0 17.10 18.95
AMGN 170901C00152500 C 09/01/17 152.5 14.70 16.05
AMGN 170901C00155000 C 09/01/17 155.0 12.10 13.60
AMGN 170901C00157500 C 09/01/17 157.5 9.70 11.25
AMGN 170901C00160000 C 09/01/17 160.0 7.65 8.40
AMGN 170901C00162500 C 09/01/17 162.5 5.20 5.95
AMGN 170901C00165000 C 09/01/17 165.0 3.55 3.85
AMGN 170901C00167500 C 09/01/17 167.5 2.09 2.29
AMGN 170901C00170000 C 09/01/17 170.0 1.01 1.11
AMGN 170901C00172500 C 09/01/17 172.5 0.45 0.53
AMGN 170901C00175000 C 09/01/17 175.0 0.17 0.24
AMGN 170901C00177500 C 09/01/17 177.5 0.06 0.11
AMGN 170901C00180000 C 09/01/17 180.0 0.00 0.06
AMGN 170901C00182500 C 09/01/17 182.5 0.00 0.05
AMGN 170901C00185000 C 09/01/17 185.0 0.00 0.04
AMGN 170901C00187500 C 09/01/17 187.5 0.00 0.04
AMGN 170901C00190000 C 09/01/17 190.0 0.00 0.04
AMGN 170901C00192500 C 09/01/17 192.5 0.00 0.05
AMGN 170901C00195000 C 09/01/17 195.0 0.00 0.04
AMGN 170901C00197500 C 09/01/17 197.5 0.00 0.04
AMGN 170901C00200000 C 09/01/17 200.0 0.00 0.04
AMGN 170901C00202500 C 09/01/17 202.5 0.00 0.04
AMGN 170901C00205000 C 09/01/17 205.0 0.00 0.04
AMGN 170901C00207500 C 09/01/17 207.5 0.00 0.04
AMGN 170901C00210000 C 09/01/17 210.0 0.00 0.05
AMGN 170901C00212500 C 09/01/17 212.5 0.00 0.04
AMGN 170901C00215000 C 09/01/17 215.0 0.00 0.04
AMGN 170901C00220000 C 09/01/17 220.0 0.00 0.04
AMGN 170901C00230000 C 09/01/17 230.0 0.00 0.04
AMGN 170901C00240000 C 09/01/17 240.0 0.00 0.04
AMGN 170901C00250000 C 09/01/17 250.0 0.00 0.04
AMGN 170901P00125000 P 09/01/17 125.0 0.00 0.06
AMGN 170901P00130000 P 09/01/17 130.0 0.00 0.09
AMGN 170901P00135000 P 09/01/17 135.0 0.00 0.11
AMGN 170901P00140000 P 09/01/17 140.0 0.00 0.14
AMGN 170901P00145000 P 09/01/17 145.0 0.02 0.13
AMGN 170901P00146000 P 09/01/17 146.0 0.04 0.11
AMGN 170901P00147000 P 09/01/17 147.0 0.01 0.14
AMGN 170901P00148000 P 09/01/17 148.0 0.03 0.20
AMGN 170901P00149000 P 09/01/17 149.0 0.04 0.16
AMGN 170901P00150000 P 09/01/17 150.0 0.03 0.16
AMGN 170901P00152500 P 09/01/17 152.5 0.11 0.19
AMGN 170901P00155000 P 09/01/17 155.0 0.17 0.26
AMGN 170901P00157500 P 09/01/17 157.5 0.30 0.38
AMGN 170901P00160000 P 09/01/17 160.0 0.49 0.56
AMGN 170901P00162500 P 09/01/17 162.5 0.80 0.87
AMGN 170901P00165000 P 09/01/17 165.0 1.32 1.42
AMGN 170901P00167500 P 09/01/17 167.5 2.20 2.36
AMGN 170901P00170000 P 09/01/17 170.0 3.55 3.80
AMGN 170901P00172500 P 09/01/17 172.5 5.45 5.75
AMGN 170901P00175000 P 09/01/17 175.0 7.15 8.55
AMGN 170901P00177500 P 09/01/17 177.5 10.00 11.80
AMGN 170901P00180000 P 09/01/17 180.0 11.50 14.35
AMGN 170901P00182500 P 09/01/17 182.5 13.70 17.40
AMGN 170901P00185000 P 09/01/17 185.0 16.55 19.70
AMGN 170901P00187500 P 09/01/17 187.5 18.45 22.30
AMGN 170901P00190000 P 09/01/17 190.0 21.15 24.40
AMGN 170901P00192500 P 09/01/17 192.5 23.85 27.60
AMGN 170901P00195000 P 09/01/17 195.0 26.55 30.20
AMGN 170901P00197500 P 09/01/17 197.5 29.05 32.60
AMGN 170901P00200000 P 09/01/17 200.0 31.05 34.60
AMGN 170901P00202500 P 09/01/17 202.5 34.25 37.55
AMGN 170901P00205000 P 09/01/17 205.0 36.15 40.20
AMGN 170901P00207500 P 09/01/17 207.5 38.50 42.35
AMGN 170901P00210000 P 09/01/17 210.0 41.15 44.60
AMGN 170901P00212500 P 09/01/17 212.5 43.60 47.20
AMGN 170901P00215000 P 09/01/17 215.0 46.15 49.95
AMGN 170901P00220000 P 09/01/17 220.0 51.15 54.50
AMGN 170901P00230000 P 09/01/17 230.0 61.10 64.80
AMGN 170901P00240000 P 09/01/17 240.0 71.10 74.95
AMGN 170901P00250000 P 09/01/17 250.0 80.95 84.90
AMGN 170908C00140000 C 09/08/17 140.0 26.15 28.45
AMGN 170908C00145000 C 09/08/17 145.0 21.70 23.85
AMGN 170908C00146000 C 09/08/17 146.0 20.75 23.00
AMGN 170908C00147000 C 09/08/17 147.0 19.85 21.10
AMGN 170908C00148000 C 09/08/17 148.0 18.20 21.05
AMGN 170908C00149000 C 09/08/17 149.0 17.70 20.00
AMGN 170908C00150000 C 09/08/17 150.0 16.70 18.70
AMGN 170908C00152500 C 09/08/17 152.5 14.15 15.90
AMGN 170908C00155000 C 09/08/17 155.0 12.40 13.40
AMGN 170908C00157500 C 09/08/17 157.5 9.80 10.70
AMGN 170908C00160000 C 09/08/17 160.0 7.85 9.00
AMGN 170908C00162500 C 09/08/17 162.5 5.75 6.30
AMGN 170908C00165000 C 09/08/17 165.0 3.90 4.35
AMGN 170908C00167500 C 09/08/17 167.5 2.27 2.81
AMGN 170908C00170000 C 09/08/17 170.0 1.09 1.64
AMGN 170908C00172500 C 09/08/17 172.5 0.61 0.88
AMGN 170908C00175000 C 09/08/17 175.0 0.27 0.49
AMGN 170908C00177500 C 09/08/17 177.5 0.09 0.25
AMGN 170908C00180000 C 09/08/17 180.0 0.02 0.20
AMGN 170908C00182500 C 09/08/17 182.5 0.00 0.10
AMGN 170908C00185000 C 09/08/17 185.0 0.00 0.05
AMGN 170908C00187500 C 09/08/17 187.5 0.00 0.04
AMGN 170908C00190000 C 09/08/17 190.0 0.00 0.04
AMGN 170908C00192500 C 09/08/17 192.5 0.00 0.06
AMGN 170908C00195000 C 09/08/17 195.0 0.00 0.05
AMGN 170908C00197500 C 09/08/17 197.5 0.00 0.05
AMGN 170908C00200000 C 09/08/17 200.0 0.00 0.07
AMGN 170908C00202500 C 09/08/17 202.5 0.00 0.04
AMGN 170908C00205000 C 09/08/17 205.0 0.00 0.04
AMGN 170908C00207500 C 09/08/17 207.5 0.00 0.06
AMGN 170908C00210000 C 09/08/17 210.0 0.00 0.06
AMGN 170908P00140000 P 09/08/17 140.0 0.00 0.22
AMGN 170908P00145000 P 09/08/17 145.0 0.00 0.24
AMGN 170908P00146000 P 09/08/17 146.0 0.00 0.18
AMGN 170908P00147000 P 09/08/17 147.0 0.01 0.17
AMGN 170908P00148000 P 09/08/17 148.0 0.02 0.18
AMGN 170908P00149000 P 09/08/17 149.0 0.03 0.37
AMGN 170908P00150000 P 09/08/17 150.0 0.05 0.19
AMGN 170908P00152500 P 09/08/17 152.5 0.08 0.30
AMGN 170908P00155000 P 09/08/17 155.0 0.11 0.32
AMGN 170908P00157500 P 09/08/17 157.5 0.32 0.48
AMGN 170908P00160000 P 09/08/17 160.0 0.52 0.77
AMGN 170908P00162500 P 09/08/17 162.5 0.88 1.17
AMGN 170908P00165000 P 09/08/17 165.0 1.37 1.84
AMGN 170908P00167500 P 09/08/17 167.5 2.37 2.86
AMGN 170908P00170000 P 09/08/17 170.0 3.75 4.30
AMGN 170908P00172500 P 09/08/17 172.5 5.50 6.05
AMGN 170908P00175000 P 09/08/17 175.0 7.25 8.85
AMGN 170908P00177500 P 09/08/17 177.5 9.00 10.95
AMGN 170908P00180000 P 09/08/17 180.0 11.85 13.45
AMGN 170908P00182500 P 09/08/17 182.5 14.20 16.55
AMGN 170908P00185000 P 09/08/17 185.0 16.20 19.35
AMGN 170908P00187500 P 09/08/17 187.5 18.55 22.05
AMGN 170908P00190000 P 09/08/17 190.0 21.20 24.45
AMGN 170908P00192500 P 09/08/17 192.5 23.55 27.15
AMGN 170908P00195000 P 09/08/17 195.0 26.20 29.55
AMGN 170908P00197500 P 09/08/17 197.5 28.65 32.05
AMGN 170908P00200000 P 09/08/17 200.0 31.20 34.55
AMGN 170908P00202500 P 09/08/17 202.5 33.55 37.20
AMGN 170908P00205000 P 09/08/17 205.0 36.00 39.50
AMGN 170908P00207500 P 09/08/17 207.5 38.95 42.05
AMGN 170908P00210000 P 09/08/17 210.0 40.95 44.35
AMGN 170915C00085000 C 09/15/17 85.0 80.80 84.60
AMGN 170915C00090000 C 09/15/17 90.0 75.80 79.45
AMGN 170915C00095000 C 09/15/17 95.0 70.85 74.55
AMGN 170915C00100000 C 09/15/17 100.0 65.90 69.55
AMGN 170915C00105000 C 09/15/17 105.0 61.20 64.05
AMGN 170915C00110000 C 09/15/17 110.0 56.60 58.65
AMGN 170915C00115000 C 09/15/17 115.0 51.30 53.95
AMGN 170915C00120000 C 09/15/17 120.0 46.25 49.10
AMGN 170915C00125000 C 09/15/17 125.0 41.55 43.05
AMGN 170915C00130000 C 09/15/17 130.0 36.40 39.10
AMGN 170915C00135000 C 09/15/17 135.0 32.15 34.10
AMGN 170915C00140000 C 09/15/17 140.0 27.25 28.75
AMGN 170915C00145000 C 09/15/17 145.0 21.25 23.65
AMGN 170915C00150000 C 09/15/17 150.0 17.40 18.75
AMGN 170915C00155000 C 09/15/17 155.0 12.55 13.35
AMGN 170915C00160000 C 09/15/17 160.0 8.20 8.95
AMGN 170915C00165000 C 09/15/17 165.0 4.50 4.80
AMGN 170915C00170000 C 09/15/17 170.0 1.95 2.10
AMGN 170915C00175000 C 09/15/17 175.0 0.58 0.65
AMGN 170915C00180000 C 09/15/17 180.0 0.10 0.18
AMGN 170915C00185000 C 09/15/17 185.0 0.01 0.07
AMGN 170915C00190000 C 09/15/17 190.0 0.00 0.05
AMGN 170915C00195000 C 09/15/17 195.0 0.00 0.04
AMGN 170915C00200000 C 09/15/17 200.0 0.00 0.02
AMGN 170915C00210000 C 09/15/17 210.0 0.00 0.04
AMGN 170915C00220000 C 09/15/17 220.0 0.00 0.04
AMGN 170915C00230000 C 09/15/17 230.0 0.00 0.04
AMGN 170915C00240000 C 09/15/17 240.0 0.00 0.04
AMGN 170915C00250000 C 09/15/17 250.0 0.00 0.04
AMGN 170915C00260000 C 09/15/17 260.0 0.00 0.04
AMGN 170915C00270000 C 09/15/17 270.0 0.00 0.04
AMGN 170915P00085000 P 09/15/17 85.0 0.00 0.04
AMGN 170915P00090000 P 09/15/17 90.0 0.00 0.04
AMGN 170915P00095000 P 09/15/17 95.0 0.00 0.04
AMGN 170915P00100000 P 09/15/17 100.0 0.00 0.04
AMGN 170915P00105000 P 09/15/17 105.0 0.00 0.04
AMGN 170915P00110000 P 09/15/17 110.0 0.00 0.04
AMGN 170915P00115000 P 09/15/17 115.0 0.00 0.04
AMGN 170915P00120000 P 09/15/17 120.0 0.00 0.02
AMGN 170915P00125000 P 09/15/17 125.0 0.00 0.04
AMGN 170915P00130000 P 09/15/17 130.0 0.02 0.04
AMGN 170915P00135000 P 09/15/17 135.0 0.00 0.07
AMGN 170915P00140000 P 09/15/17 140.0 0.03 0.10
AMGN 170915P00145000 P 09/15/17 145.0 0.12 0.16
AMGN 170915P00150000 P 09/15/17 150.0 0.15 0.34
AMGN 170915P00155000 P 09/15/17 155.0 0.35 0.57
AMGN 170915P00160000 P 09/15/17 160.0 0.85 1.00
AMGN 170915P00165000 P 09/15/17 165.0 1.99 2.28
AMGN 170915P00170000 P 09/15/17 170.0 4.35 4.70
AMGN 170915P00175000 P 09/15/17 175.0 7.00 8.60
AMGN 170915P00180000 P 09/15/17 180.0 12.30 13.30
AMGN 170915P00185000 P 09/15/17 185.0 17.20 18.25
AMGN 170915P00190000 P 09/15/17 190.0 21.30 23.60
AMGN 170915P00195000 P 09/15/17 195.0 26.55 28.55
AMGN 170915P00200000 P 09/15/17 200.0 31.60 33.90
AMGN 170915P00210000 P 09/15/17 210.0 41.00 43.55
AMGN 170915P00220000 P 09/15/17 220.0 51.85 53.90
AMGN 170915P00230000 P 09/15/17 230.0 61.55 63.60
AMGN 170915P00240000 P 09/15/17 240.0 71.65 73.55
AMGN 170915P00250000 P 09/15/17 250.0 81.55 83.95
AMGN 170915P00260000 P 09/15/17 260.0 91.75 93.20
AMGN 170915P00270000 P 09/15/17 270.0 101.15 103.95
AMGN 170922C00135000 C 09/22/17 135.0 32.05 33.60
AMGN 170922C00140000 C 09/22/17 140.0 27.05 28.60
AMGN 170922C00145000 C 09/22/17 145.0 21.25 23.75
AMGN 170922C00146000 C 09/22/17 146.0 21.10 22.90
AMGN 170922C00147000 C 09/22/17 147.0 19.30 21.80
AMGN 170922C00148000 C 09/22/17 148.0 18.30 20.80
AMGN 170922C00149000 C 09/22/17 149.0 18.30 20.35
AMGN 170922C00150000 C 09/22/17 150.0 17.30 19.10
AMGN 170922C00152500 C 09/22/17 152.5 15.15 16.65
AMGN 170922C00155000 C 09/22/17 155.0 12.45 14.15
AMGN 170922C00157500 C 09/22/17 157.5 10.25 12.40
AMGN 170922C00160000 C 09/22/17 160.0 8.45 9.25
AMGN 170922C00162500 C 09/22/17 162.5 6.30 7.15
AMGN 170922C00165000 C 09/22/17 165.0 4.70 5.40
AMGN 170922C00167500 C 09/22/17 167.5 3.35 3.90
AMGN 170922C00170000 C 09/22/17 170.0 1.95 2.73
AMGN 170922C00172500 C 09/22/17 172.5 1.12 1.69
AMGN 170922C00175000 C 09/22/17 175.0 0.61 1.02
AMGN 170922C00177500 C 09/22/17 177.5 0.22 0.70
AMGN 170922C00180000 C 09/22/17 180.0 0.07 0.41
AMGN 170922C00182500 C 09/22/17 182.5 0.00 0.26
AMGN 170922C00185000 C 09/22/17 185.0 0.00 0.16
AMGN 170922C00187500 C 09/22/17 187.5 0.00 0.12
AMGN 170922C00190000 C 09/22/17 190.0 0.00 0.09
AMGN 170922C00192500 C 09/22/17 192.5 0.00 0.08
AMGN 170922C00195000 C 09/22/17 195.0 0.00 0.07
AMGN 170922C00197500 C 09/22/17 197.5 0.00 0.08
AMGN 170922C00200000 C 09/22/17 200.0 0.00 0.09
AMGN 170922C00202500 C 09/22/17 202.5 0.00 0.07
AMGN 170922C00205000 C 09/22/17 205.0 0.00 0.07
AMGN 170922C00207500 C 09/22/17 207.5 0.00 0.06
AMGN 170922C00210000 C 09/22/17 210.0 0.00 0.07
AMGN 170922P00135000 P 09/22/17 135.0 0.00 0.16
AMGN 170922P00140000 P 09/22/17 140.0 0.00 0.23
AMGN 170922P00145000 P 09/22/17 145.0 0.12 0.31
AMGN 170922P00146000 P 09/22/17 146.0 0.00 0.50
AMGN 170922P00147000 P 09/22/17 147.0 0.00 0.54
AMGN 170922P00148000 P 09/22/17 148.0 0.00 0.33
AMGN 170922P00149000 P 09/22/17 149.0 0.05 0.34
AMGN 170922P00150000 P 09/22/17 150.0 0.22 0.51
AMGN 170922P00152500 P 09/22/17 152.5 0.34 0.57
AMGN 170922P00155000 P 09/22/17 155.0 0.50 0.72
AMGN 170922P00157500 P 09/22/17 157.5 0.69 1.22
AMGN 170922P00160000 P 09/22/17 160.0 1.05 1.39
AMGN 170922P00162500 P 09/22/17 162.5 1.54 1.95
AMGN 170922P00165000 P 09/22/17 165.0 2.24 2.74
AMGN 170922P00167500 P 09/22/17 167.5 3.30 3.70
AMGN 170922P00170000 P 09/22/17 170.0 4.60 5.10
AMGN 170922P00172500 P 09/22/17 172.5 6.10 6.80
AMGN 170922P00175000 P 09/22/17 175.0 7.95 8.95
AMGN 170922P00177500 P 09/22/17 177.5 10.00 11.10
AMGN 170922P00180000 P 09/22/17 180.0 12.00 13.60
AMGN 170922P00182500 P 09/22/17 182.5 14.55 16.40
AMGN 170922P00185000 P 09/22/17 185.0 16.55 18.35
AMGN 170922P00187500 P 09/22/17 187.5 18.55 21.35
AMGN 170922P00190000 P 09/22/17 190.0 21.05 24.45
AMGN 170922P00192500 P 09/22/17 192.5 23.50 26.80
AMGN 170922P00195000 P 09/22/17 195.0 25.90 29.65
AMGN 170922P00197500 P 09/22/17 197.5 28.55 32.20
AMGN 170922P00200000 P 09/22/17 200.0 31.10 34.20
AMGN 170922P00202500 P 09/22/17 202.5 34.40 37.05
AMGN 170922P00205000 P 09/22/17 205.0 36.10 39.55
AMGN 170922P00207500 P 09/22/17 207.5 38.85 42.05
AMGN 170922P00210000 P 09/22/17 210.0 41.40 44.10
AMGN 170929C00135000 C 09/29/17 135.0 31.55 33.30
AMGN 170929C00140000 C 09/29/17 140.0 27.10 28.85
AMGN 170929C00145000 C 09/29/17 145.0 22.20 24.10
AMGN 170929C00146000 C 09/29/17 146.0 21.05 23.05
AMGN 170929C00147000 C 09/29/17 147.0 20.15 22.30
AMGN 170929C00148000 C 09/29/17 148.0 18.55 21.40
AMGN 170929C00149000 C 09/29/17 149.0 18.30 20.40
AMGN 170929C00150000 C 09/29/17 150.0 17.15 19.05
AMGN 170929C00152500 C 09/29/17 152.5 14.55 17.15
AMGN 170929C00155000 C 09/29/17 155.0 12.75 13.95
AMGN 170929C00157500 C 09/29/17 157.5 10.90 11.55
AMGN 170929C00160000 C 09/29/17 160.0 8.80 9.45
AMGN 170929C00162500 C 09/29/17 162.5 6.55 7.50
AMGN 170929C00165000 C 09/29/17 165.0 5.05 5.85
AMGN 170929C00167500 C 09/29/17 167.5 3.55 4.25
AMGN 170929C00170000 C 09/29/17 170.0 2.47 3.00
AMGN 170929C00172500 C 09/29/17 172.5 1.53 2.07
AMGN 170929C00175000 C 09/29/17 175.0 0.91 1.32
AMGN 170929C00177500 C 09/29/17 177.5 0.41 0.76
AMGN 170929C00180000 C 09/29/17 180.0 0.13 0.54
AMGN 170929C00182500 C 09/29/17 182.5 0.00 0.35
AMGN 170929C00185000 C 09/29/17 185.0 0.00 0.23
AMGN 170929C00187500 C 09/29/17 187.5 0.00 0.16
AMGN 170929C00190000 C 09/29/17 190.0 0.00 0.12
AMGN 170929C00192500 C 09/29/17 192.5 0.00 0.09
AMGN 170929C00195000 C 09/29/17 195.0 0.00 0.08
AMGN 170929C00197500 C 09/29/17 197.5 0.00 0.08
AMGN 170929C00200000 C 09/29/17 200.0 0.00 0.07
AMGN 170929C00202500 C 09/29/17 202.5 0.00 0.10
AMGN 170929C00205000 C 09/29/17 205.0 0.00 0.05
AMGN 170929C00207500 C 09/29/17 207.5 0.00 0.05
AMGN 170929C00210000 C 09/29/17 210.0 0.00 0.08
AMGN 170929P00135000 P 09/29/17 135.0 0.00 0.16
AMGN 170929P00140000 P 09/29/17 140.0 0.00 0.24
AMGN 170929P00145000 P 09/29/17 145.0 0.00 0.35
AMGN 170929P00146000 P 09/29/17 146.0 0.04 0.37
AMGN 170929P00147000 P 09/29/17 147.0 0.24 0.41
AMGN 170929P00148000 P 09/29/17 148.0 0.10 0.43
AMGN 170929P00149000 P 09/29/17 149.0 0.28 0.50
AMGN 170929P00150000 P 09/29/17 150.0 0.32 0.56
AMGN 170929P00152500 P 09/29/17 152.5 0.46 0.72
AMGN 170929P00155000 P 09/29/17 155.0 0.64 0.91
AMGN 170929P00157500 P 09/29/17 157.5 0.93 1.23
AMGN 170929P00160000 P 09/29/17 160.0 1.31 1.67
AMGN 170929P00162500 P 09/29/17 162.5 1.68 2.24
AMGN 170929P00165000 P 09/29/17 165.0 2.55 3.10
AMGN 170929P00167500 P 09/29/17 167.5 3.55 4.10
AMGN 170929P00170000 P 09/29/17 170.0 4.85 5.40
AMGN 170929P00172500 P 09/29/17 172.5 6.35 7.25
AMGN 170929P00175000 P 09/29/17 175.0 8.15 9.10
AMGN 170929P00177500 P 09/29/17 177.5 10.20 11.35
AMGN 170929P00180000 P 09/29/17 180.0 12.00 13.45
AMGN 170929P00182500 P 09/29/17 182.5 14.40 16.20
AMGN 170929P00185000 P 09/29/17 185.0 16.75 18.85
AMGN 170929P00187500 P 09/29/17 187.5 18.70 21.10
AMGN 170929P00190000 P 09/29/17 190.0 21.20 23.95
AMGN 170929P00192500 P 09/29/17 192.5 23.45 26.15
AMGN 170929P00195000 P 09/29/17 195.0 26.10 29.90
AMGN 170929P00197500 P 09/29/17 197.5 28.65 31.55
AMGN 170929P00200000 P 09/29/17 200.0 31.30 34.55
AMGN 170929P00202500 P 09/29/17 202.5 33.40 36.55
AMGN 170929P00205000 P 09/29/17 205.0 36.15 39.05
AMGN 170929P00207500 P 09/29/17 207.5 38.85 42.05
AMGN 170929P00210000 P 09/29/17 210.0 41.15 44.05
AMGN 171020C00085000 C 10/20/17 85.0 80.45 84.80
AMGN 171020C00090000 C 10/20/17 90.0 76.35 79.05
AMGN 171020C00095000 C 10/20/17 95.0 71.25 74.20
AMGN 171020C00100000 C 10/20/17 100.0 66.55 69.10
AMGN 171020C00105000 C 10/20/17 105.0 61.65 64.95
AMGN 171020C00110000 C 10/20/17 110.0 56.35 59.40
AMGN 171020C00115000 C 10/20/17 115.0 51.35 54.30
AMGN 171020C00120000 C 10/20/17 120.0 46.80 48.40
AMGN 171020C00125000 C 10/20/17 125.0 42.10 43.55
AMGN 171020C00130000 C 10/20/17 130.0 36.30 38.65
AMGN 171020C00135000 C 10/20/17 135.0 32.35 33.95
AMGN 171020C00140000 C 10/20/17 140.0 27.45 29.10
AMGN 171020C00145000 C 10/20/17 145.0 22.75 24.55
AMGN 171020C00150000 C 10/20/17 150.0 17.95 19.10
AMGN 171020C00155000 C 10/20/17 155.0 13.85 14.70
AMGN 171020C00160000 C 10/20/17 160.0 9.65 10.35
AMGN 171020C00165000 C 10/20/17 165.0 6.35 6.85
AMGN 171020C00170000 C 10/20/17 170.0 3.70 4.00
AMGN 171020C00175000 C 10/20/17 175.0 1.90 2.15
AMGN 171020C00180000 C 10/20/17 180.0 0.88 1.03
AMGN 171020C00185000 C 10/20/17 185.0 0.20 0.54
AMGN 171020C00190000 C 10/20/17 190.0 0.14 0.28
AMGN 171020C00195000 C 10/20/17 195.0 0.05 0.14
AMGN 171020C00200000 C 10/20/17 200.0 0.00 0.10
AMGN 171020C00210000 C 10/20/17 210.0 0.00 0.07
AMGN 171020C00220000 C 10/20/17 220.0 0.00 0.07
AMGN 171020C00230000 C 10/20/17 230.0 0.00 0.04
AMGN 171020C00240000 C 10/20/17 240.0 0.00 0.06
AMGN 171020C00250000 C 10/20/17 250.0 0.00 0.04
AMGN 171020C00260000 C 10/20/17 260.0 0.00 0.04
AMGN 171020P00085000 P 10/20/17 85.0 0.00 0.06
AMGN 171020P00090000 P 10/20/17 90.0 0.00 0.07
AMGN 171020P00095000 P 10/20/17 95.0 0.00 0.08
AMGN 171020P00100000 P 10/20/17 100.0 0.00 0.08
AMGN 171020P00105000 P 10/20/17 105.0 0.00 0.10
AMGN 171020P00110000 P 10/20/17 110.0 0.00 0.14
AMGN 171020P00115000 P 10/20/17 115.0 0.00 0.16
AMGN 171020P00120000 P 10/20/17 120.0 0.05 0.16
AMGN 171020P00125000 P 10/20/17 125.0 0.06 0.21
AMGN 171020P00130000 P 10/20/17 130.0 0.10 0.28
AMGN 171020P00135000 P 10/20/17 135.0 0.16 0.36
AMGN 171020P00140000 P 10/20/17 140.0 0.25 0.48
AMGN 171020P00145000 P 10/20/17 145.0 0.42 0.65
AMGN 171020P00150000 P 10/20/17 150.0 0.73 0.98
AMGN 171020P00155000 P 10/20/17 155.0 1.26 1.49
AMGN 171020P00160000 P 10/20/17 160.0 2.17 2.41
AMGN 171020P00165000 P 10/20/17 165.0 3.70 4.05
AMGN 171020P00170000 P 10/20/17 170.0 6.00 6.20
AMGN 171020P00175000 P 10/20/17 175.0 9.00 9.55
AMGN 171020P00180000 P 10/20/17 180.0 12.80 14.15
AMGN 171020P00185000 P 10/20/17 185.0 17.05 18.45
AMGN 171020P00190000 P 10/20/17 190.0 21.30 23.95
AMGN 171020P00195000 P 10/20/17 195.0 26.55 28.90
AMGN 171020P00200000 P 10/20/17 200.0 31.15 33.80
AMGN 171020P00210000 P 10/20/17 210.0 41.15 44.35
AMGN 171020P00220000 P 10/20/17 220.0 51.40 54.35
AMGN 171020P00230000 P 10/20/17 230.0 61.10 64.50
AMGN 171020P00240000 P 10/20/17 240.0 71.15 74.50
AMGN 171020P00250000 P 10/20/17 250.0 81.10 84.45
AMGN 171020P00260000 P 10/20/17 260.0 91.20 94.50
AMGN 171117C00100000 C 11/17/17 100.0 65.60 69.80
AMGN 171117C00105000 C 11/17/17 105.0 61.40 64.55
AMGN 171117C00110000 C 11/17/17 110.0 56.40 59.35
AMGN 171117C00115000 C 11/17/17 115.0 51.45 54.55
AMGN 171117C00120000 C 11/17/17 120.0 46.60 49.00
AMGN 171117C00125000 C 11/17/17 125.0 42.20 44.45
AMGN 171117C00130000 C 11/17/17 130.0 37.45 39.60
AMGN 171117C00135000 C 11/17/17 135.0 32.40 34.60
AMGN 171117C00140000 C 11/17/17 140.0 27.70 29.75
AMGN 171117C00145000 C 11/17/17 145.0 23.30 25.00
AMGN 171117C00150000 C 11/17/17 150.0 18.85 20.70
AMGN 171117C00155000 C 11/17/17 155.0 14.75 15.80
AMGN 171117C00160000 C 11/17/17 160.0 10.85 11.95
AMGN 171117C00165000 C 11/17/17 165.0 7.60 8.65
AMGN 171117C00170000 C 11/17/17 170.0 5.25 5.95
AMGN 171117C00175000 C 11/17/17 175.0 3.25 3.80
AMGN 171117C00180000 C 11/17/17 180.0 1.59 2.33
AMGN 171117C00185000 C 11/17/17 185.0 0.69 1.34
AMGN 171117C00190000 C 11/17/17 190.0 0.32 0.69
AMGN 171117C00195000 C 11/17/17 195.0 0.15 0.42
AMGN 171117C00200000 C 11/17/17 200.0 0.00 0.23
AMGN 171117P00100000 P 11/17/17 100.0 0.00 0.06
AMGN 171117P00105000 P 11/17/17 105.0 0.00 0.13
AMGN 171117P00110000 P 11/17/17 110.0 0.00 0.17
AMGN 171117P00115000 P 11/17/17 115.0 0.00 0.21
AMGN 171117P00120000 P 11/17/17 120.0 0.12 0.27
AMGN 171117P00125000 P 11/17/17 125.0 0.00 0.36
AMGN 171117P00130000 P 11/17/17 130.0 0.30 0.48
AMGN 171117P00135000 P 11/17/17 135.0 0.39 0.66
AMGN 171117P00140000 P 11/17/17 140.0 0.70 0.91
AMGN 171117P00145000 P 11/17/17 145.0 0.94 1.33
AMGN 171117P00150000 P 11/17/17 150.0 1.57 1.96
AMGN 171117P00155000 P 11/17/17 155.0 2.45 2.85
AMGN 171117P00160000 P 11/17/17 160.0 3.65 4.20
AMGN 171117P00165000 P 11/17/17 165.0 5.45 6.15
AMGN 171117P00170000 P 11/17/17 170.0 7.85 8.85
AMGN 171117P00175000 P 11/17/17 175.0 10.95 11.90
AMGN 171117P00180000 P 11/17/17 180.0 14.55 15.55
AMGN 171117P00185000 P 11/17/17 185.0 18.25 20.30
AMGN 171117P00190000 P 11/17/17 190.0 22.60 24.70
AMGN 171117P00195000 P 11/17/17 195.0 27.05 29.15
AMGN 171117P00200000 P 11/17/17 200.0 31.90 34.60
AMGN 171215C00100000 C 12/15/17 100.0 66.30 70.20
AMGN 171215C00105000 C 12/15/17 105.0 61.55 64.25
AMGN 171215C00110000 C 12/15/17 110.0 56.95 59.00
AMGN 171215C00115000 C 12/15/17 115.0 52.40 53.65
AMGN 171215C00120000 C 12/15/17 120.0 47.45 48.95
AMGN 171215C00125000 C 12/15/17 125.0 42.35 44.05
AMGN 171215C00130000 C 12/15/17 130.0 37.45 39.20
AMGN 171215C00135000 C 12/15/17 135.0 32.45 34.35
AMGN 171215C00140000 C 12/15/17 140.0 27.35 29.60
AMGN 171215C00145000 C 12/15/17 145.0 23.70 24.65
AMGN 171215C00150000 C 12/15/17 150.0 19.10 20.45
AMGN 171215C00155000 C 12/15/17 155.0 15.55 16.40
AMGN 171215C00160000 C 12/15/17 160.0 11.85 12.25
AMGN 171215C00165000 C 12/15/17 165.0 8.45 9.05
AMGN 171215C00170000 C 12/15/17 170.0 5.95 6.35
AMGN 171215C00175000 C 12/15/17 175.0 3.95 4.35
AMGN 171215C00180000 C 12/15/17 180.0 2.39 2.74
AMGN 171215C00185000 C 12/15/17 185.0 1.40 1.78
AMGN 171215C00190000 C 12/15/17 190.0 0.78 0.92
AMGN 171215C00195000 C 12/15/17 195.0 0.42 0.64
AMGN 171215C00200000 C 12/15/17 200.0 0.23 0.42
AMGN 171215C00210000 C 12/15/17 210.0 0.00 0.15
AMGN 171215C00220000 C 12/15/17 220.0 0.00 0.12
AMGN 171215C00230000 C 12/15/17 230.0 0.00 0.09
AMGN 171215C00240000 C 12/15/17 240.0 0.00 0.08
AMGN 171215P00100000 P 12/15/17 100.0 0.01 0.20
AMGN 171215P00105000 P 12/15/17 105.0 0.09 0.23
AMGN 171215P00110000 P 12/15/17 110.0 0.13 0.32
AMGN 171215P00115000 P 12/15/17 115.0 0.22 0.40
AMGN 171215P00120000 P 12/15/17 120.0 0.25 0.50
AMGN 171215P00125000 P 12/15/17 125.0 0.35 0.61
AMGN 171215P00130000 P 12/15/17 130.0 0.50 0.78
AMGN 171215P00135000 P 12/15/17 135.0 0.72 1.00
AMGN 171215P00140000 P 12/15/17 140.0 1.07 1.33
AMGN 171215P00145000 P 12/15/17 145.0 1.54 1.78
AMGN 171215P00150000 P 12/15/17 150.0 2.22 2.58
AMGN 171215P00155000 P 12/15/17 155.0 3.25 3.85
AMGN 171215P00160000 P 12/15/17 160.0 4.55 4.95
AMGN 171215P00165000 P 12/15/17 165.0 6.40 6.80
AMGN 171215P00170000 P 12/15/17 170.0 8.80 9.30
AMGN 171215P00175000 P 12/15/17 175.0 11.75 12.30
AMGN 171215P00180000 P 12/15/17 180.0 15.35 15.85
AMGN 171215P00185000 P 12/15/17 185.0 19.20 20.25
AMGN 171215P00190000 P 12/15/17 190.0 23.50 25.10
AMGN 171215P00195000 P 12/15/17 195.0 28.10 29.95
AMGN 171215P00200000 P 12/15/17 200.0 32.50 34.55
AMGN 171215P00210000 P 12/15/17 210.0 42.30 43.50
AMGN 171215P00220000 P 12/15/17 220.0 51.35 54.35
AMGN 171215P00230000 P 12/15/17 230.0 61.60 64.65
AMGN 171215P00240000 P 12/15/17 240.0 70.50 74.70
AMGN 180119C00070000 C 01/19/18 70.0 95.60 99.90
AMGN 180119C00075000 C 01/19/18 75.0 90.55 94.45
AMGN 180119C00080000 C 01/19/18 80.0 85.80 90.00
AMGN 180119C00085000 C 01/19/18 85.0 80.65 84.85
AMGN 180119C00090000 C 01/19/18 90.0 76.85 78.90
AMGN 180119C00095000 C 01/19/18 95.0 71.50 74.35
AMGN 180119C00100000 C 01/19/18 100.0 66.45 69.40
AMGN 180119C00105000 C 01/19/18 105.0 61.60 64.40
AMGN 180119C00110000 C 01/19/18 110.0 57.00 59.05
AMGN 180119C00115000 C 01/19/18 115.0 52.05 54.55
AMGN 180119C00120000 C 01/19/18 120.0 47.20 49.70
AMGN 180119C00125000 C 01/19/18 125.0 42.00 44.95
AMGN 180119C00130000 C 01/19/18 130.0 37.50 40.20
AMGN 180119C00135000 C 01/19/18 135.0 32.80 35.50
AMGN 180119C00140000 C 01/19/18 140.0 28.70 29.65
AMGN 180119C00145000 C 01/19/18 145.0 24.30 26.25
AMGN 180119C00150000 C 01/19/18 150.0 19.55 21.20
AMGN 180119C00155000 C 01/19/18 155.0 15.65 17.30
AMGN 180119C00160000 C 01/19/18 160.0 12.65 13.25
AMGN 180119C00165000 C 01/19/18 165.0 9.55 10.10
AMGN 180119C00170000 C 01/19/18 170.0 7.10 7.45
AMGN 180119C00175000 C 01/19/18 175.0 4.85 5.25
AMGN 180119C00180000 C 01/19/18 180.0 3.25 3.60
AMGN 180119C00185000 C 01/19/18 185.0 2.09 2.48
AMGN 180119C00190000 C 01/19/18 190.0 1.30 1.69
AMGN 180119C00195000 C 01/19/18 195.0 0.78 1.07
AMGN 180119C00200000 C 01/19/18 200.0 0.36 0.57
AMGN 180119C00210000 C 01/19/18 210.0 0.16 0.34
AMGN 180119C00220000 C 01/19/18 220.0 0.00 0.15
AMGN 180119C00230000 C 01/19/18 230.0 0.00 0.12
AMGN 180119C00240000 C 01/19/18 240.0 0.05 0.12
AMGN 180119C00250000 C 01/19/18 250.0 0.00 0.08
AMGN 180119P00070000 P 01/19/18 70.0 0.02 0.13
AMGN 180119P00075000 P 01/19/18 75.0 0.01 0.11
AMGN 180119P00080000 P 01/19/18 80.0 0.05 0.14
AMGN 180119P00085000 P 01/19/18 85.0 0.06 0.16
AMGN 180119P00090000 P 01/19/18 90.0 0.08 0.16
AMGN 180119P00095000 P 01/19/18 95.0 0.10 0.20
AMGN 180119P00100000 P 01/19/18 100.0 0.25 0.44
AMGN 180119P00105000 P 01/19/18 105.0 0.18 0.40
AMGN 180119P00110000 P 01/19/18 110.0 0.25 0.49
AMGN 180119P00115000 P 01/19/18 115.0 0.34 0.60
AMGN 180119P00120000 P 01/19/18 120.0 0.62 0.72
AMGN 180119P00125000 P 01/19/18 125.0 0.79 0.88
AMGN 180119P00130000 P 01/19/18 130.0 1.01 1.10
AMGN 180119P00135000 P 01/19/18 135.0 1.30 1.48
AMGN 180119P00140000 P 01/19/18 140.0 1.71 1.90
AMGN 180119P00145000 P 01/19/18 145.0 2.27 2.47
AMGN 180119P00150000 P 01/19/18 150.0 3.05 3.60
AMGN 180119P00155000 P 01/19/18 155.0 4.15 4.35
AMGN 180119P00160000 P 01/19/18 160.0 5.60 5.90
AMGN 180119P00165000 P 01/19/18 165.0 7.35 7.80
AMGN 180119P00170000 P 01/19/18 170.0 9.70 10.25
AMGN 180119P00175000 P 01/19/18 175.0 12.65 13.20
AMGN 180119P00180000 P 01/19/18 180.0 15.95 16.60
AMGN 180119P00185000 P 01/19/18 185.0 19.40 20.90
AMGN 180119P00190000 P 01/19/18 190.0 23.65 24.85
AMGN 180119P00195000 P 01/19/18 195.0 27.75 30.20
AMGN 180119P00200000 P 01/19/18 200.0 32.10 34.70
AMGN 180119P00210000 P 01/19/18 210.0 41.55 44.55
AMGN 180119P00220000 P 01/19/18 220.0 51.60 54.20
AMGN 180119P00230000 P 01/19/18 230.0 60.75 64.85
AMGN 180119P00240000 P 01/19/18 240.0 70.80 74.80
AMGN 180119P00250000 P 01/19/18 250.0 80.75 85.00
AMGN 180216C00095000 C 02/16/18 95.0 71.45 74.45
AMGN 180216C00100000 C 02/16/18 100.0 66.55 69.35
AMGN 180216C00105000 C 02/16/18 105.0 62.20 64.10
AMGN 180216C00110000 C 02/16/18 110.0 57.00 59.25
AMGN 180216C00115000 C 02/16/18 115.0 52.45 54.15
AMGN 180216C00120000 C 02/16/18 120.0 47.30 49.80
AMGN 180216C00125000 C 02/16/18 125.0 42.50 44.70
AMGN 180216C00130000 C 02/16/18 130.0 37.60 40.25
AMGN 180216C00135000 C 02/16/18 135.0 33.10 35.60
AMGN 180216C00140000 C 02/16/18 140.0 28.30 30.70
AMGN 180216C00145000 C 02/16/18 145.0 24.80 26.60
AMGN 180216C00150000 C 02/16/18 150.0 20.75 22.20
AMGN 180216C00155000 C 02/16/18 155.0 16.50 19.15
AMGN 180216C00160000 C 02/16/18 160.0 13.70 14.60
AMGN 180216C00165000 C 02/16/18 165.0 10.30 11.40
AMGN 180216C00170000 C 02/16/18 170.0 8.10 8.80
AMGN 180216C00175000 C 02/16/18 175.0 5.95 6.55
AMGN 180216C00180000 C 02/16/18 180.0 3.55 4.80
AMGN 180216C00185000 C 02/16/18 185.0 2.93 3.45
AMGN 180216C00190000 C 02/16/18 190.0 1.94 2.43
AMGN 180216C00195000 C 02/16/18 195.0 1.29 1.80
AMGN 180216C00200000 C 02/16/18 200.0 0.80 1.52
AMGN 180216C00210000 C 02/16/18 210.0 0.30 0.57
AMGN 180216C00220000 C 02/16/18 220.0 0.00 0.45
AMGN 180216C00230000 C 02/16/18 230.0 0.00 0.20
AMGN 180216C00240000 C 02/16/18 240.0 0.00 0.13
AMGN 180216C00250000 C 02/16/18 250.0 0.00 0.20
AMGN 180216P00095000 P 02/16/18 95.0 0.17 0.56
AMGN 180216P00100000 P 02/16/18 100.0 0.15 0.69
AMGN 180216P00105000 P 02/16/18 105.0 0.26 0.63
AMGN 180216P00110000 P 02/16/18 110.0 0.45 0.75
AMGN 180216P00115000 P 02/16/18 115.0 0.59 0.87
AMGN 180216P00120000 P 02/16/18 120.0 0.76 1.22
AMGN 180216P00125000 P 02/16/18 125.0 0.98 1.23
AMGN 180216P00130000 P 02/16/18 130.0 1.21 1.60
AMGN 180216P00135000 P 02/16/18 135.0 1.65 1.94
AMGN 180216P00140000 P 02/16/18 140.0 2.20 2.74
AMGN 180216P00145000 P 02/16/18 145.0 2.94 3.40
AMGN 180216P00150000 P 02/16/18 150.0 3.95 4.45
AMGN 180216P00155000 P 02/16/18 155.0 5.20 5.80
AMGN 180216P00160000 P 02/16/18 160.0 6.70 7.20
AMGN 180216P00165000 P 02/16/18 165.0 8.70 9.45
AMGN 180216P00170000 P 02/16/18 170.0 11.25 12.00
AMGN 180216P00175000 P 02/16/18 175.0 14.15 15.50
AMGN 180216P00180000 P 02/16/18 180.0 17.10 18.35
AMGN 180216P00185000 P 02/16/18 185.0 20.75 22.05
AMGN 180216P00190000 P 02/16/18 190.0 24.35 26.80
AMGN 180216P00195000 P 02/16/18 195.0 28.75 30.90
AMGN 180216P00200000 P 02/16/18 200.0 32.85 35.75
AMGN 180216P00210000 P 02/16/18 210.0 42.15 44.70
AMGN 180216P00220000 P 02/16/18 220.0 52.15 54.35
AMGN 180216P00230000 P 02/16/18 230.0 61.80 64.65
AMGN 180216P00240000 P 02/16/18 240.0 71.55 75.10
AMGN 180216P00250000 P 02/16/18 250.0 81.30 85.15
AMGN 180615C00085000 C 06/15/18 85.0 80.30 85.00
AMGN 180615C00090000 C 06/15/18 90.0 75.30 80.00
AMGN 180615C00095000 C 06/15/18 95.0 70.50 75.30
AMGN 180615C00100000 C 06/15/18 100.0 65.50 70.20
AMGN 180615C00105000 C 06/15/18 105.0 60.75 65.50
AMGN 180615C00110000 C 06/15/18 110.0 55.70 60.50
AMGN 180615C00115000 C 06/15/18 115.0 51.00 55.80
AMGN 180615C00120000 C 06/15/18 120.0 46.50 51.00
AMGN 180615C00125000 C 06/15/18 125.0 41.55 46.30
AMGN 180615C00130000 C 06/15/18 130.0 37.90 41.80
AMGN 180615C00135000 C 06/15/18 135.0 33.75 37.40
AMGN 180615C00140000 C 06/15/18 140.0 30.10 31.75
AMGN 180615C00145000 C 06/15/18 145.0 25.80 27.75
AMGN 180615C00150000 C 06/15/18 150.0 22.20 24.05
AMGN 180615C00155000 C 06/15/18 155.0 18.80 20.20
AMGN 180615C00160000 C 06/15/18 160.0 15.65 17.00
AMGN 180615C00165000 C 06/15/18 165.0 12.95 14.45
AMGN 180615C00170000 C 06/15/18 170.0 10.25 11.55
AMGN 180615C00175000 C 06/15/18 175.0 8.15 9.40
AMGN 180615C00180000 C 06/15/18 180.0 6.20 7.50
AMGN 180615C00185000 C 06/15/18 185.0 4.80 6.35
AMGN 180615C00190000 C 06/15/18 190.0 3.90 4.60
AMGN 180615C00195000 C 06/15/18 195.0 2.52 3.95
AMGN 180615C00200000 C 06/15/18 200.0 2.06 3.05
AMGN 180615C00210000 C 06/15/18 210.0 1.10 1.93
AMGN 180615C00220000 C 06/15/18 220.0 0.52 1.10
AMGN 180615C00230000 C 06/15/18 230.0 0.26 0.56
AMGN 180615C00240000 C 06/15/18 240.0 0.00 0.30
AMGN 180615C00250000 C 06/15/18 250.0 0.00 0.21
AMGN 180615P00085000 P 06/15/18 85.0 0.35 0.52
AMGN 180615P00090000 P 06/15/18 90.0 0.38 0.66
AMGN 180615P00095000 P 06/15/18 95.0 0.49 0.78
AMGN 180615P00100000 P 06/15/18 100.0 0.63 0.93
AMGN 180615P00105000 P 06/15/18 105.0 0.78 1.41
AMGN 180615P00110000 P 06/15/18 110.0 0.98 1.39
AMGN 180615P00115000 P 06/15/18 115.0 1.26 1.65
AMGN 180615P00120000 P 06/15/18 120.0 1.56 2.10
AMGN 180615P00125000 P 06/15/18 125.0 2.01 2.50
AMGN 180615P00130000 P 06/15/18 130.0 2.52 3.00
AMGN 180615P00135000 P 06/15/18 135.0 2.92 4.05
AMGN 180615P00140000 P 06/15/18 140.0 4.15 4.60
AMGN 180615P00145000 P 06/15/18 145.0 5.10 6.05
AMGN 180615P00150000 P 06/15/18 150.0 6.40 7.40
AMGN 180615P00155000 P 06/15/18 155.0 7.55 9.05
AMGN 180615P00160000 P 06/15/18 160.0 9.45 10.85
AMGN 180615P00165000 P 06/15/18 165.0 11.90 13.05
AMGN 180615P00170000 P 06/15/18 170.0 14.20 15.55
AMGN 180615P00175000 P 06/15/18 175.0 16.85 18.55
AMGN 180615P00180000 P 06/15/18 180.0 19.95 21.90
AMGN 180615P00185000 P 06/15/18 185.0 23.25 25.40
AMGN 180615P00190000 P 06/15/18 190.0 26.95 29.20
AMGN 180615P00195000 P 06/15/18 195.0 30.90 33.15
AMGN 180615P00200000 P 06/15/18 200.0 34.80 37.75
AMGN 180615P00210000 P 06/15/18 210.0 42.95 46.70
AMGN 180615P00220000 P 06/15/18 220.0 51.70 56.50
AMGN 180615P00230000 P 06/15/18 230.0 61.50 66.40
AMGN 180615P00240000 P 06/15/18 240.0 71.10 76.00
AMGN 180615P00250000 P 06/15/18 250.0 81.00 85.80
AMGN 180921C00085000 C 09/21/18 85.0 80.30 85.00
AMGN 180921C00090000 C 09/21/18 90.0 75.50 80.10
AMGN 180921C00095000 C 09/21/18 95.0 70.55 75.20
AMGN 180921C00100000 C 09/21/18 100.0 65.55 70.30
AMGN 180921C00105000 C 09/21/18 105.0 60.70 65.50
AMGN 180921C00110000 C 09/21/18 110.0 56.05 60.65
AMGN 180921C00115000 C 09/21/18 115.0 51.55 56.00
AMGN 180921C00120000 C 09/21/18 120.0 46.70 51.50
AMGN 180921C00125000 C 09/21/18 125.0 42.30 47.00
AMGN 180921C00130000 C 09/21/18 130.0 38.70 42.25
AMGN 180921C00135000 C 09/21/18 135.0 35.45 37.50
AMGN 180921C00140000 C 09/21/18 140.0 30.90 32.95
AMGN 180921C00145000 C 09/21/18 145.0 27.00 29.20
AMGN 180921C00150000 C 09/21/18 150.0 23.60 25.35
AMGN 180921C00155000 C 09/21/18 155.0 20.15 21.85
AMGN 180921C00160000 C 09/21/18 160.0 17.85 18.75
AMGN 180921C00165000 C 09/21/18 165.0 15.00 15.95
AMGN 180921C00170000 C 09/21/18 170.0 12.65 13.45
AMGN 180921C00175000 C 09/21/18 175.0 10.45 11.30
AMGN 180921C00180000 C 09/21/18 180.0 8.50 9.30
AMGN 180921C00185000 C 09/21/18 185.0 6.85 7.65
AMGN 180921C00190000 C 09/21/18 190.0 5.45 6.35
AMGN 180921C00195000 C 09/21/18 195.0 4.50 5.05
AMGN 180921C00200000 C 09/21/18 200.0 3.40 4.05
AMGN 180921C00210000 C 09/21/18 210.0 1.85 2.43
AMGN 180921C00220000 C 09/21/18 220.0 0.92 1.58
AMGN 180921C00230000 C 09/21/18 230.0 0.60 1.14
AMGN 180921C00240000 C 09/21/18 240.0 0.36 0.69
AMGN 180921C00250000 C 09/21/18 250.0 0.18 0.45
AMGN 180921P00085000 P 09/21/18 85.0 0.55 0.90
AMGN 180921P00090000 P 09/21/18 90.0 0.65 1.10
AMGN 180921P00095000 P 09/21/18 95.0 0.83 1.26
AMGN 180921P00100000 P 09/21/18 100.0 1.00 1.50
AMGN 180921P00105000 P 09/21/18 105.0 1.32 1.73
AMGN 180921P00110000 P 09/21/18 110.0 1.58 2.20
AMGN 180921P00115000 P 09/21/18 115.0 1.98 2.67
AMGN 180921P00120000 P 09/21/18 120.0 2.43 3.35
AMGN 180921P00125000 P 09/21/18 125.0 3.10 3.95
AMGN 180921P00130000 P 09/21/18 130.0 3.40 4.20
AMGN 180921P00135000 P 09/21/18 135.0 4.70 5.65
AMGN 180921P00140000 P 09/21/18 140.0 5.65 6.70
AMGN 180921P00145000 P 09/21/18 145.0 6.90 8.00
AMGN 180921P00150000 P 09/21/18 150.0 8.30 9.45
AMGN 180921P00155000 P 09/21/18 155.0 9.65 11.20
AMGN 180921P00160000 P 09/21/18 160.0 11.95 13.25
AMGN 180921P00165000 P 09/21/18 165.0 14.10 15.45
AMGN 180921P00170000 P 09/21/18 170.0 16.55 18.20
AMGN 180921P00175000 P 09/21/18 175.0 19.25 21.05
AMGN 180921P00180000 P 09/21/18 180.0 22.15 24.10
AMGN 180921P00185000 P 09/21/18 185.0 25.65 27.55
AMGN 180921P00190000 P 09/21/18 190.0 29.00 31.05
AMGN 180921P00195000 P 09/21/18 195.0 32.65 35.05
AMGN 180921P00200000 P 09/21/18 200.0 36.65 38.30
AMGN 180921P00210000 P 09/21/18 210.0 44.40 47.40
AMGN 180921P00220000 P 09/21/18 220.0 52.80 57.50
AMGN 180921P00230000 P 09/21/18 230.0 62.10 66.50
AMGN 180921P00240000 P 09/21/18 240.0 71.50 76.40
AMGN 180921P00250000 P 09/21/18 250.0 81.10 86.00
AMGN 190118C00070000 C 01/18/19 70.0 95.30 100.00
AMGN 190118C00075000 C 01/18/19 75.0 90.30 95.00
AMGN 190118C00080000 C 01/18/19 80.0 85.30 90.00
AMGN 190118C00085000 C 01/18/19 85.0 80.30 85.00
AMGN 190118C00090000 C 01/18/19 90.0 75.50 80.30
AMGN 190118C00095000 C 01/18/19 95.0 70.50 75.30
AMGN 190118C00100000 C 01/18/19 100.0 65.70 70.50
AMGN 190118C00105000 C 01/18/19 105.0 61.00 65.70
AMGN 190118C00110000 C 01/18/19 110.0 56.30 61.00
AMGN 190118C00115000 C 01/18/19 115.0 51.70 56.50
AMGN 190118C00120000 C 01/18/19 120.0 47.10 51.90
AMGN 190118C00125000 C 01/18/19 125.0 43.05 46.70
AMGN 190118C00130000 C 01/18/19 130.0 38.70 43.10
AMGN 190118C00135000 C 01/18/19 135.0 34.70 38.10
AMGN 190118C00140000 C 01/18/19 140.0 31.00 34.60
AMGN 190118C00145000 C 01/18/19 145.0 27.50 31.55
AMGN 190118C00150000 C 01/18/19 150.0 24.95 27.40
AMGN 190118C00155000 C 01/18/19 155.0 21.05 25.00
AMGN 190118C00160000 C 01/18/19 160.0 19.00 22.10
AMGN 190118C00165000 C 01/18/19 165.0 15.35 18.10
AMGN 190118C00170000 C 01/18/19 170.0 13.00 15.65
AMGN 190118C00175000 C 01/18/19 175.0 11.80 13.45
AMGN 190118C00180000 C 01/18/19 180.0 8.85 11.55
AMGN 190118C00185000 C 01/18/19 185.0 7.15 9.65
AMGN 190118C00190000 C 01/18/19 190.0 5.75 8.25
AMGN 190118C00195000 C 01/18/19 195.0 4.85 6.95
AMGN 190118C00200000 C 01/18/19 200.0 4.40 5.80
AMGN 190118C00210000 C 01/18/19 210.0 2.77 3.95
AMGN 190118C00220000 C 01/18/19 220.0 1.69 2.85
AMGN 190118C00230000 C 01/18/19 230.0 1.14 2.53
AMGN 190118C00240000 C 01/18/19 240.0 0.70 1.82
AMGN 190118C00250000 C 01/18/19 250.0 0.33 1.34
AMGN 190118C00260000 C 01/18/19 260.0 0.00 0.94
AMGN 190118P00070000 P 01/18/19 70.0 0.38 0.70
AMGN 190118P00075000 P 01/18/19 75.0 0.59 0.90
AMGN 190118P00080000 P 01/18/19 80.0 0.70 1.55
AMGN 190118P00085000 P 01/18/19 85.0 0.64 1.55
AMGN 190118P00090000 P 01/18/19 90.0 0.95 2.17
AMGN 190118P00095000 P 01/18/19 95.0 0.78 2.45
AMGN 190118P00100000 P 01/18/19 100.0 1.44 2.57
AMGN 190118P00105000 P 01/18/19 105.0 1.66 2.91
AMGN 190118P00110000 P 01/18/19 110.0 2.50 3.95
AMGN 190118P00115000 P 01/18/19 115.0 2.79 3.70
AMGN 190118P00120000 P 01/18/19 120.0 3.50 4.30
AMGN 190118P00125000 P 01/18/19 125.0 3.60 5.00
AMGN 190118P00130000 P 01/18/19 130.0 5.00 5.90
AMGN 190118P00135000 P 01/18/19 135.0 5.30 8.15
AMGN 190118P00140000 P 01/18/19 140.0 6.35 8.10
AMGN 190118P00145000 P 01/18/19 145.0 8.15 9.50
AMGN 190118P00150000 P 01/18/19 150.0 9.20 12.60
AMGN 190118P00155000 P 01/18/19 155.0 11.00 14.50
AMGN 190118P00160000 P 01/18/19 160.0 13.00 16.00
AMGN 190118P00165000 P 01/18/19 165.0 15.90 19.00
AMGN 190118P00170000 P 01/18/19 170.0 17.70 20.00
AMGN 190118P00175000 P 01/18/19 175.0 20.30 24.50
AMGN 190118P00180000 P 01/18/19 180.0 23.80 25.80
AMGN 190118P00185000 P 01/18/19 185.0 26.30 30.50
AMGN 190118P00190000 P 01/18/19 190.0 29.60 34.00
AMGN 190118P00195000 P 01/18/19 195.0 34.05 37.05
AMGN 190118P00200000 P 01/18/19 200.0 37.25 40.85
AMGN 190118P00210000 P 01/18/19 210.0 45.30 49.15
AMGN 190118P00220000 P 01/18/19 220.0 54.00 58.50
AMGN 190118P00230000 P 01/18/19 230.0 62.90 67.50
AMGN 190118P00240000 P 01/18/19 240.0 72.10 77.00
AMGN 190118P00250000 P 01/18/19 250.0 81.70 86.50
AMGN 190118P00260000 P 01/18/19 260.0 91.10 96.00

OPRA data is delayed 15 minutes.