Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2014-09-12)Premium Content

Amgen Inc (AMGN)
As of Oct 22 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 141024C00095000 C 10/24/14 95.0 46.55 49.35
AMGN 141024C00100000 C 10/24/14 100.0 41.75 44.35
AMGN 141024C00105000 C 10/24/14 105.0 36.70 39.30
AMGN 141024C00110000 C 10/24/14 110.0 31.70 35.40
AMGN 141024C00115000 C 10/24/14 115.0 26.60 30.40
AMGN 141024C00116000 C 10/24/14 116.0 26.15 28.35
AMGN 141024C00117000 C 10/24/14 117.0 25.05 27.35
AMGN 141024C00118000 C 10/24/14 118.0 23.75 26.35
AMGN 141024C00119000 C 10/24/14 119.0 23.00 25.60
AMGN 141024C00120000 C 10/24/14 120.0 21.90 24.30
AMGN 141024C00121000 C 10/24/14 121.0 20.90 23.30
AMGN 141024C00122000 C 10/24/14 122.0 19.90 22.30
AMGN 141024C00123000 C 10/24/14 123.0 19.25 21.30
AMGN 141024C00124000 C 10/24/14 124.0 18.20 20.30
AMGN 141024C00125000 C 10/24/14 125.0 17.20 19.30
AMGN 141024C00126000 C 10/24/14 126.0 16.20 18.30
AMGN 141024C00127000 C 10/24/14 127.0 15.15 17.30
AMGN 141024C00128000 C 10/24/14 128.0 14.10 16.30
AMGN 141024C00129000 C 10/24/14 129.0 12.95 15.30
AMGN 141024C00130000 C 10/24/14 130.0 12.00 14.30
AMGN 141024C00131000 C 10/24/14 131.0 11.05 13.30
AMGN 141024C00132000 C 10/24/14 132.0 10.10 12.30
AMGN 141024C00133000 C 10/24/14 133.0 9.15 11.25
AMGN 141024C00134000 C 10/24/14 134.0 8.10 10.30
AMGN 141024C00135000 C 10/24/14 135.0 8.40 9.35
AMGN 141024C00136000 C 10/24/14 136.0 7.40 8.25
AMGN 141024C00137000 C 10/24/14 137.0 6.35 7.20
AMGN 141024C00138000 C 10/24/14 138.0 5.35 6.60
AMGN 141024C00139000 C 10/24/14 139.0 4.30 5.55
AMGN 141024C00140000 C 10/24/14 140.0 3.45 4.50
AMGN 141024C00141000 C 10/24/14 141.0 2.53 3.35
AMGN 141024C00142000 C 10/24/14 142.0 2.09 2.55
AMGN 141024C00143000 C 10/24/14 143.0 1.48 1.83
AMGN 141024C00144000 C 10/24/14 144.0 0.96 1.32
AMGN 141024C00145000 C 10/24/14 145.0 0.57 0.73
AMGN 141024C00146000 C 10/24/14 146.0 0.37 0.50
AMGN 141024C00147000 C 10/24/14 147.0 0.19 0.33
AMGN 141024C00148000 C 10/24/14 148.0 0.00 0.28
AMGN 141024C00149000 C 10/24/14 149.0 0.05 0.19
AMGN 141024C00150000 C 10/24/14 150.0 0.00 0.24
AMGN 141024C00152500 C 10/24/14 152.5 0.00 0.25
AMGN 141024C00155000 C 10/24/14 155.0 0.00 0.25
AMGN 141024C00157500 C 10/24/14 157.5 0.00 0.24
AMGN 141024C00160000 C 10/24/14 160.0 0.00 0.20
AMGN 141024C00165000 C 10/24/14 165.0 0.00 0.14
AMGN 141024P00095000 P 10/24/14 95.0 0.00 0.24
AMGN 141024P00100000 P 10/24/14 100.0 0.00 0.02
AMGN 141024P00105000 P 10/24/14 105.0 0.00 0.24
AMGN 141024P00110000 P 10/24/14 110.0 0.00 0.17
AMGN 141024P00115000 P 10/24/14 115.0 0.00 0.05
AMGN 141024P00116000 P 10/24/14 116.0 0.00 0.15
AMGN 141024P00117000 P 10/24/14 117.0 0.00 0.16
AMGN 141024P00118000 P 10/24/14 118.0 0.00 0.16
AMGN 141024P00119000 P 10/24/14 119.0 0.00 0.17
AMGN 141024P00120000 P 10/24/14 120.0 0.00 0.05
AMGN 141024P00121000 P 10/24/14 121.0 0.00 0.18
AMGN 141024P00122000 P 10/24/14 122.0 0.00 0.23
AMGN 141024P00123000 P 10/24/14 123.0 0.00 0.25
AMGN 141024P00124000 P 10/24/14 124.0 0.00 0.04
AMGN 141024P00125000 P 10/24/14 125.0 0.00 0.05
AMGN 141024P00126000 P 10/24/14 126.0 0.00 0.08
AMGN 141024P00127000 P 10/24/14 127.0 0.00 0.07
AMGN 141024P00128000 P 10/24/14 128.0 0.00 0.06
AMGN 141024P00129000 P 10/24/14 129.0 0.00 0.07
AMGN 141024P00130000 P 10/24/14 130.0 0.00 0.05
AMGN 141024P00131000 P 10/24/14 131.0 0.00 0.25
AMGN 141024P00132000 P 10/24/14 132.0 0.00 0.05
AMGN 141024P00133000 P 10/24/14 133.0 0.00 0.20
AMGN 141024P00134000 P 10/24/14 134.0 0.00 0.25
AMGN 141024P00135000 P 10/24/14 135.0 0.03 0.14
AMGN 141024P00136000 P 10/24/14 136.0 0.03 0.25
AMGN 141024P00137000 P 10/24/14 137.0 0.02 0.23
AMGN 141024P00138000 P 10/24/14 138.0 0.04 0.29
AMGN 141024P00139000 P 10/24/14 139.0 0.10 0.32
AMGN 141024P00140000 P 10/24/14 140.0 0.16 0.33
AMGN 141024P00141000 P 10/24/14 141.0 0.34 0.49
AMGN 141024P00142000 P 10/24/14 142.0 0.54 0.76
AMGN 141024P00143000 P 10/24/14 143.0 0.85 1.15
AMGN 141024P00144000 P 10/24/14 144.0 1.30 1.58
AMGN 141024P00145000 P 10/24/14 145.0 1.86 2.30
AMGN 141024P00146000 P 10/24/14 146.0 2.30 3.05
AMGN 141024P00147000 P 10/24/14 147.0 2.87 4.55
AMGN 141024P00148000 P 10/24/14 148.0 3.70 5.50
AMGN 141024P00149000 P 10/24/14 149.0 4.60 6.50
AMGN 141024P00150000 P 10/24/14 150.0 5.55 7.30
AMGN 141024P00152500 P 10/24/14 152.5 7.85 9.80
AMGN 141024P00155000 P 10/24/14 155.0 10.50 13.10
AMGN 141024P00157500 P 10/24/14 157.5 12.90 15.00
AMGN 141024P00160000 P 10/24/14 160.0 15.35 18.10
AMGN 141024P00165000 P 10/24/14 165.0 19.15 23.35
AMGN 141031C00100000 C 10/31/14 100.0 41.85 45.50
AMGN 141031C00105000 C 10/31/14 105.0 36.95 39.70
AMGN 141031C00110000 C 10/31/14 110.0 31.80 35.55
AMGN 141031C00115000 C 10/31/14 115.0 26.90 30.00
AMGN 141031C00120000 C 10/31/14 120.0 22.05 24.95
AMGN 141031C00124000 C 10/31/14 124.0 18.10 20.80
AMGN 141031C00125000 C 10/31/14 125.0 17.05 20.00
AMGN 141031C00126000 C 10/31/14 126.0 16.15 18.90
AMGN 141031C00127000 C 10/31/14 127.0 15.05 17.95
AMGN 141031C00128000 C 10/31/14 128.0 14.10 16.90
AMGN 141031C00129000 C 10/31/14 129.0 13.15 15.90
AMGN 141031C00130000 C 10/31/14 130.0 12.15 15.10
AMGN 141031C00131000 C 10/31/14 131.0 11.20 13.95
AMGN 141031C00132000 C 10/31/14 132.0 10.25 13.10
AMGN 141031C00133000 C 10/31/14 133.0 9.50 12.25
AMGN 141031C00134000 C 10/31/14 134.0 8.45 11.30
AMGN 141031C00135000 C 10/31/14 135.0 7.60 10.15
AMGN 141031C00136000 C 10/31/14 136.0 7.00 9.15
AMGN 141031C00137000 C 10/31/14 137.0 6.65 7.95
AMGN 141031C00138000 C 10/31/14 138.0 6.35 7.25
AMGN 141031C00139000 C 10/31/14 139.0 5.55 6.60
AMGN 141031C00140000 C 10/31/14 140.0 5.10 5.90
AMGN 141031C00141000 C 10/31/14 141.0 4.40 5.20
AMGN 141031C00142000 C 10/31/14 142.0 3.90 4.50
AMGN 141031C00143000 C 10/31/14 143.0 3.25 3.80
AMGN 141031C00144000 C 10/31/14 144.0 2.79 3.35
AMGN 141031C00145000 C 10/31/14 145.0 2.31 2.75
AMGN 141031C00146000 C 10/31/14 146.0 1.88 2.51
AMGN 141031C00147000 C 10/31/14 147.0 1.52 2.04
AMGN 141031C00148000 C 10/31/14 148.0 1.19 1.63
AMGN 141031C00149000 C 10/31/14 149.0 1.04 1.46
AMGN 141031C00150000 C 10/31/14 150.0 0.84 1.13
AMGN 141031C00152500 C 10/31/14 152.5 0.35 0.73
AMGN 141031C00155000 C 10/31/14 155.0 0.24 0.40
AMGN 141031C00157500 C 10/31/14 157.5 0.05 0.25
AMGN 141031C00160000 C 10/31/14 160.0 0.10 0.25
AMGN 141031P00100000 P 10/31/14 100.0 0.00 0.01
AMGN 141031P00105000 P 10/31/14 105.0 0.00 0.01
AMGN 141031P00110000 P 10/31/14 110.0 0.00 0.08
AMGN 141031P00115000 P 10/31/14 115.0 0.00 0.12
AMGN 141031P00120000 P 10/31/14 120.0 0.04 0.19
AMGN 141031P00124000 P 10/31/14 124.0 0.06 0.25
AMGN 141031P00125000 P 10/31/14 125.0 0.05 0.25
AMGN 141031P00126000 P 10/31/14 126.0 0.11 0.23
AMGN 141031P00127000 P 10/31/14 127.0 0.13 0.25
AMGN 141031P00128000 P 10/31/14 128.0 0.05 0.30
AMGN 141031P00129000 P 10/31/14 129.0 0.15 0.33
AMGN 141031P00130000 P 10/31/14 130.0 0.10 0.36
AMGN 141031P00131000 P 10/31/14 131.0 0.20 0.45
AMGN 141031P00132000 P 10/31/14 132.0 0.25 0.47
AMGN 141031P00133000 P 10/31/14 133.0 0.21 0.60
AMGN 141031P00134000 P 10/31/14 134.0 0.32 0.72
AMGN 141031P00135000 P 10/31/14 135.0 0.49 0.81
AMGN 141031P00136000 P 10/31/14 136.0 0.75 0.96
AMGN 141031P00137000 P 10/31/14 137.0 0.79 1.12
AMGN 141031P00138000 P 10/31/14 138.0 1.05 1.40
AMGN 141031P00139000 P 10/31/14 139.0 1.19 1.60
AMGN 141031P00140000 P 10/31/14 140.0 1.54 2.04
AMGN 141031P00141000 P 10/31/14 141.0 1.81 2.31
AMGN 141031P00142000 P 10/31/14 142.0 2.24 2.62
AMGN 141031P00143000 P 10/31/14 143.0 2.73 3.10
AMGN 141031P00144000 P 10/31/14 144.0 3.15 3.60
AMGN 141031P00145000 P 10/31/14 145.0 3.65 4.15
AMGN 141031P00146000 P 10/31/14 146.0 4.15 4.75
AMGN 141031P00147000 P 10/31/14 147.0 4.90 5.45
AMGN 141031P00148000 P 10/31/14 148.0 5.35 6.55
AMGN 141031P00149000 P 10/31/14 149.0 6.15 7.45
AMGN 141031P00150000 P 10/31/14 150.0 6.95 7.95
AMGN 141031P00152500 P 10/31/14 152.5 8.40 11.10
AMGN 141031P00155000 P 10/31/14 155.0 10.55 13.30
AMGN 141031P00157500 P 10/31/14 157.5 12.95 15.70
AMGN 141031P00160000 P 10/31/14 160.0 15.10 17.90
AMGN 141107C00100000 C 11/07/14 100.0 41.70 46.00
AMGN 141107C00105000 C 11/07/14 105.0 36.65 41.00
AMGN 141107C00110000 C 11/07/14 110.0 31.75 36.00
AMGN 141107C00115000 C 11/07/14 115.0 27.05 30.60
AMGN 141107C00120000 C 11/07/14 120.0 22.10 25.10
AMGN 141107C00124000 C 11/07/14 124.0 18.30 21.45
AMGN 141107C00125000 C 11/07/14 125.0 17.30 20.60
AMGN 141107C00126000 C 11/07/14 126.0 16.35 19.05
AMGN 141107C00127000 C 11/07/14 127.0 15.25 18.25
AMGN 141107C00128000 C 11/07/14 128.0 14.30 17.05
AMGN 141107C00129000 C 11/07/14 129.0 13.50 16.25
AMGN 141107C00130000 C 11/07/14 130.0 12.45 15.55
AMGN 141107C00131000 C 11/07/14 131.0 11.45 14.15
AMGN 141107C00132000 C 11/07/14 132.0 10.55 13.20
AMGN 141107C00133000 C 11/07/14 133.0 9.65 12.25
AMGN 141107C00134000 C 11/07/14 134.0 10.15 11.35
AMGN 141107C00135000 C 11/07/14 135.0 8.95 10.45
AMGN 141107C00136000 C 11/07/14 136.0 7.25 9.60
AMGN 141107C00137000 C 11/07/14 137.0 7.05 8.80
AMGN 141107C00138000 C 11/07/14 138.0 7.00 8.25
AMGN 141107C00139000 C 11/07/14 139.0 6.25 7.15
AMGN 141107C00140000 C 11/07/14 140.0 5.15 6.40
AMGN 141107C00141000 C 11/07/14 141.0 4.85 5.50
AMGN 141107C00142000 C 11/07/14 142.0 4.35 4.95
AMGN 141107C00143000 C 11/07/14 143.0 3.70 4.25
AMGN 141107C00144000 C 11/07/14 144.0 3.15 3.85
AMGN 141107C00145000 C 11/07/14 145.0 2.72 3.30
AMGN 141107C00146000 C 11/07/14 146.0 2.41 2.88
AMGN 141107C00147000 C 11/07/14 147.0 1.99 2.52
AMGN 141107C00148000 C 11/07/14 148.0 1.64 2.27
AMGN 141107C00149000 C 11/07/14 149.0 1.41 1.80
AMGN 141107C00150000 C 11/07/14 150.0 1.08 1.64
AMGN 141107C00152500 C 11/07/14 152.5 0.50 0.98
AMGN 141107C00155000 C 11/07/14 155.0 0.39 0.62
AMGN 141107C00157500 C 11/07/14 157.5 0.13 0.72
AMGN 141107C00160000 C 11/07/14 160.0 0.05 0.26
AMGN 141107C00162500 C 11/07/14 162.5 0.02 0.25
AMGN 141107C00165000 C 11/07/14 165.0 0.00 0.22
AMGN 141107C00167500 C 11/07/14 167.5 0.00 0.18
AMGN 141107P00100000 P 11/07/14 100.0 0.00 0.13
AMGN 141107P00105000 P 11/07/14 105.0 0.00 0.11
AMGN 141107P00110000 P 11/07/14 110.0 0.02 0.14
AMGN 141107P00115000 P 11/07/14 115.0 0.05 0.21
AMGN 141107P00120000 P 11/07/14 120.0 0.08 0.39
AMGN 141107P00124000 P 11/07/14 124.0 0.09 0.33
AMGN 141107P00125000 P 11/07/14 125.0 0.11 0.37
AMGN 141107P00126000 P 11/07/14 126.0 0.12 0.41
AMGN 141107P00127000 P 11/07/14 127.0 0.13 0.48
AMGN 141107P00128000 P 11/07/14 128.0 0.16 0.52
AMGN 141107P00129000 P 11/07/14 129.0 0.20 0.61
AMGN 141107P00130000 P 11/07/14 130.0 0.39 0.76
AMGN 141107P00131000 P 11/07/14 131.0 0.46 0.78
AMGN 141107P00132000 P 11/07/14 132.0 0.33 0.92
AMGN 141107P00133000 P 11/07/14 133.0 0.55 0.95
AMGN 141107P00134000 P 11/07/14 134.0 0.67 1.17
AMGN 141107P00135000 P 11/07/14 135.0 0.88 1.19
AMGN 141107P00136000 P 11/07/14 136.0 0.96 1.39
AMGN 141107P00137000 P 11/07/14 137.0 1.22 1.62
AMGN 141107P00138000 P 11/07/14 138.0 1.43 1.85
AMGN 141107P00139000 P 11/07/14 139.0 1.69 2.19
AMGN 141107P00140000 P 11/07/14 140.0 1.96 2.45
AMGN 141107P00141000 P 11/07/14 141.0 2.29 2.92
AMGN 141107P00142000 P 11/07/14 142.0 2.63 3.35
AMGN 141107P00143000 P 11/07/14 143.0 3.15 3.75
AMGN 141107P00144000 P 11/07/14 144.0 3.50 4.20
AMGN 141107P00145000 P 11/07/14 145.0 4.10 4.65
AMGN 141107P00146000 P 11/07/14 146.0 4.50 5.35
AMGN 141107P00147000 P 11/07/14 147.0 5.25 6.00
AMGN 141107P00148000 P 11/07/14 148.0 5.70 6.65
AMGN 141107P00149000 P 11/07/14 149.0 5.15 7.65
AMGN 141107P00150000 P 11/07/14 150.0 7.05 8.60
AMGN 141107P00152500 P 11/07/14 152.5 8.30 11.30
AMGN 141107P00155000 P 11/07/14 155.0 10.95 13.45
AMGN 141107P00157500 P 11/07/14 157.5 13.05 15.75
AMGN 141107P00160000 P 11/07/14 160.0 15.15 18.05
AMGN 141107P00162500 P 11/07/14 162.5 17.55 20.50
AMGN 141107P00165000 P 11/07/14 165.0 20.25 22.95
AMGN 141107P00167500 P 11/07/14 167.5 22.80 25.50
AMGN 141114C00100000 C 11/14/14 100.0 41.60 46.00
AMGN 141114C00105000 C 11/14/14 105.0 36.70 41.05
AMGN 141114C00110000 C 11/14/14 110.0 31.55 36.05
AMGN 141114C00115000 C 11/14/14 115.0 26.80 31.10
AMGN 141114C00120000 C 11/14/14 120.0 21.95 26.00
AMGN 141114C00124000 C 11/14/14 124.0 18.20 20.95
AMGN 141114C00125000 C 11/14/14 125.0 17.20 20.35
AMGN 141114C00126000 C 11/14/14 126.0 16.25 19.50
AMGN 141114C00127000 C 11/14/14 127.0 15.25 18.00
AMGN 141114C00128000 C 11/14/14 128.0 14.40 17.90
AMGN 141114C00129000 C 11/14/14 129.0 13.35 16.15
AMGN 141114C00130000 C 11/14/14 130.0 12.55 15.50
AMGN 141114C00131000 C 11/14/14 131.0 11.45 14.65
AMGN 141114C00132000 C 11/14/14 132.0 10.70 13.15
AMGN 141114C00133000 C 11/14/14 133.0 9.70 12.75
AMGN 141114C00134000 C 11/14/14 134.0 10.30 11.05
AMGN 141114C00135000 C 11/14/14 135.0 8.75 10.45
AMGN 141114C00136000 C 11/14/14 136.0 7.90 9.75
AMGN 141114C00137000 C 11/14/14 137.0 7.90 8.65
AMGN 141114C00138000 C 11/14/14 138.0 7.15 7.90
AMGN 141114C00139000 C 11/14/14 139.0 6.45 7.15
AMGN 141114C00140000 C 11/14/14 140.0 5.80 6.45
AMGN 141114C00141000 C 11/14/14 141.0 5.20 5.65
AMGN 141114C00142000 C 11/14/14 142.0 4.60 5.05
AMGN 141114C00143000 C 11/14/14 143.0 4.15 4.50
AMGN 141114C00144000 C 11/14/14 144.0 3.60 4.15
AMGN 141114C00145000 C 11/14/14 145.0 3.05 3.60
AMGN 141114C00146000 C 11/14/14 146.0 2.69 3.05
AMGN 141114C00147000 C 11/14/14 147.0 2.17 2.67
AMGN 141114C00148000 C 11/14/14 148.0 1.91 2.48
AMGN 141114C00149000 C 11/14/14 149.0 1.60 2.04
AMGN 141114C00150000 C 11/14/14 150.0 1.39 1.65
AMGN 141114C00152500 C 11/14/14 152.5 0.66 1.09
AMGN 141114C00155000 C 11/14/14 155.0 0.44 0.70
AMGN 141114C00157500 C 11/14/14 157.5 0.19 0.64
AMGN 141114C00160000 C 11/14/14 160.0 0.09 0.53
AMGN 141114P00100000 P 11/14/14 100.0 0.01 0.10
AMGN 141114P00105000 P 11/14/14 105.0 0.04 0.14
AMGN 141114P00110000 P 11/14/14 110.0 0.03 0.23
AMGN 141114P00115000 P 11/14/14 115.0 0.09 0.25
AMGN 141114P00120000 P 11/14/14 120.0 0.14 0.54
AMGN 141114P00124000 P 11/14/14 124.0 0.18 0.52
AMGN 141114P00125000 P 11/14/14 125.0 0.20 0.55
AMGN 141114P00126000 P 11/14/14 126.0 0.33 0.81
AMGN 141114P00127000 P 11/14/14 127.0 0.42 0.85
AMGN 141114P00128000 P 11/14/14 128.0 0.28 0.78
AMGN 141114P00129000 P 11/14/14 129.0 0.32 0.87
AMGN 141114P00130000 P 11/14/14 130.0 0.43 1.00
AMGN 141114P00131000 P 11/14/14 131.0 0.47 1.04
AMGN 141114P00132000 P 11/14/14 132.0 0.75 1.13
AMGN 141114P00133000 P 11/14/14 133.0 0.96 1.26
AMGN 141114P00134000 P 11/14/14 134.0 1.09 1.69
AMGN 141114P00135000 P 11/14/14 135.0 1.29 1.61
AMGN 141114P00136000 P 11/14/14 136.0 1.52 2.05
AMGN 141114P00137000 P 11/14/14 137.0 1.31 2.21
AMGN 141114P00138000 P 11/14/14 138.0 2.04 2.36
AMGN 141114P00139000 P 11/14/14 139.0 2.23 2.69
AMGN 141114P00140000 P 11/14/14 140.0 2.63 3.10
AMGN 141114P00141000 P 11/14/14 141.0 3.10 3.45
AMGN 141114P00142000 P 11/14/14 142.0 3.40 3.90
AMGN 141114P00143000 P 11/14/14 143.0 3.95 4.35
AMGN 141114P00144000 P 11/14/14 144.0 4.45 4.85
AMGN 141114P00145000 P 11/14/14 145.0 4.95 5.40
AMGN 141114P00146000 P 11/14/14 146.0 5.35 6.00
AMGN 141114P00147000 P 11/14/14 147.0 6.20 6.60
AMGN 141114P00148000 P 11/14/14 148.0 6.55 7.75
AMGN 141114P00149000 P 11/14/14 149.0 7.50 8.60
AMGN 141114P00150000 P 11/14/14 150.0 8.05 9.40
AMGN 141114P00152500 P 11/14/14 152.5 9.55 11.30
AMGN 141114P00155000 P 11/14/14 155.0 11.15 14.20
AMGN 141114P00157500 P 11/14/14 157.5 13.70 16.50
AMGN 141114P00160000 P 11/14/14 160.0 15.70 18.85
AMGN 141122C00075000 C 11/22/14 75.0 66.95 70.35
AMGN 141122C00080000 C 11/22/14 80.0 61.60 65.35
AMGN 141122C00085000 C 11/22/14 85.0 56.95 60.10
AMGN 141122C00090000 C 11/22/14 90.0 51.75 55.40
AMGN 141122C00095000 C 11/22/14 95.0 46.70 50.20
AMGN 141122C00100000 C 11/22/14 100.0 41.70 45.10
AMGN 141122C00105000 C 11/22/14 105.0 37.00 40.00
AMGN 141122C00110000 C 11/22/14 110.0 32.00 34.70
AMGN 141122C00115000 C 11/22/14 115.0 27.05 30.05
AMGN 141122C00116000 C 11/22/14 116.0 26.05 28.80
AMGN 141122C00117000 C 11/22/14 117.0 25.10 27.75
AMGN 141122C00118000 C 11/22/14 118.0 24.10 26.65
AMGN 141122C00119000 C 11/22/14 119.0 23.10 26.00
AMGN 141122C00120000 C 11/22/14 120.0 22.15 24.80
AMGN 141122C00121000 C 11/22/14 121.0 21.15 23.90
AMGN 141122C00122000 C 11/22/14 122.0 20.20 22.95
AMGN 141122C00123000 C 11/22/14 123.0 19.20 21.80
AMGN 141122C00124000 C 11/22/14 124.0 18.25 20.85
AMGN 141122C00125000 C 11/22/14 125.0 17.25 20.00
AMGN 141122C00126000 C 11/22/14 126.0 16.30 19.40
AMGN 141122C00127000 C 11/22/14 127.0 15.35 18.00
AMGN 141122C00128000 C 11/22/14 128.0 14.40 17.30
AMGN 141122C00129000 C 11/22/14 129.0 13.45 16.10
AMGN 141122C00130000 C 11/22/14 130.0 12.60 15.10
AMGN 141122C00131000 C 11/22/14 131.0 11.55 14.20
AMGN 141122C00132000 C 11/22/14 132.0 10.80 13.30
AMGN 141122C00133000 C 11/22/14 133.0 10.00 12.40
AMGN 141122C00134000 C 11/22/14 134.0 10.55 11.60
AMGN 141122C00135000 C 11/22/14 135.0 9.70 10.55
AMGN 141122C00136000 C 11/22/14 136.0 8.75 9.90
AMGN 141122C00137000 C 11/22/14 137.0 7.80 9.10
AMGN 141122C00138000 C 11/22/14 138.0 7.40 8.10
AMGN 141122C00139000 C 11/22/14 139.0 6.75 7.60
AMGN 141122C00140000 C 11/22/14 140.0 6.15 6.80
AMGN 141122C00141000 C 11/22/14 141.0 5.40 6.15
AMGN 141122C00142000 C 11/22/14 142.0 4.85 5.60
AMGN 141122C00143000 C 11/22/14 143.0 4.30 5.00
AMGN 141122C00144000 C 11/22/14 144.0 3.90 4.40
AMGN 141122C00145000 C 11/22/14 145.0 3.35 3.90
AMGN 141122C00146000 C 11/22/14 146.0 2.84 3.45
AMGN 141122C00147000 C 11/22/14 147.0 2.42 2.94
AMGN 141122C00148000 C 11/22/14 148.0 2.00 2.56
AMGN 141122C00149000 C 11/22/14 149.0 1.78 2.21
AMGN 141122C00150000 C 11/22/14 150.0 1.67 1.89
AMGN 141122C00152500 C 11/22/14 152.5 1.09 1.28
AMGN 141122C00155000 C 11/22/14 155.0 0.50 0.91
AMGN 141122C00157500 C 11/22/14 157.5 0.32 0.64
AMGN 141122C00160000 C 11/22/14 160.0 0.28 0.38
AMGN 141122C00162500 C 11/22/14 162.5 0.12 0.29
AMGN 141122C00165000 C 11/22/14 165.0 0.03 0.25
AMGN 141122C00170000 C 11/22/14 170.0 0.00 0.19
AMGN 141122C00175000 C 11/22/14 175.0 0.00 0.14
AMGN 141122C00180000 C 11/22/14 180.0 0.00 0.10
AMGN 141122C00185000 C 11/22/14 185.0 0.00 0.08
AMGN 141122C00190000 C 11/22/14 190.0 0.00 0.06
AMGN 141122C00195000 C 11/22/14 195.0 0.00 0.06
AMGN 141122C00200000 C 11/22/14 200.0 0.00 0.05
AMGN 141122C00210000 C 11/22/14 210.0 0.00 0.05
AMGN 141122P00075000 P 11/22/14 75.0 0.00 0.01
AMGN 141122P00080000 P 11/22/14 80.0 0.00 0.01
AMGN 141122P00085000 P 11/22/14 85.0 0.00 0.01
AMGN 141122P00090000 P 11/22/14 90.0 0.00 0.07
AMGN 141122P00095000 P 11/22/14 95.0 0.01 0.08
AMGN 141122P00100000 P 11/22/14 100.0 0.04 0.14
AMGN 141122P00105000 P 11/22/14 105.0 0.04 0.10
AMGN 141122P00110000 P 11/22/14 110.0 0.06 0.15
AMGN 141122P00115000 P 11/22/14 115.0 0.12 0.27
AMGN 141122P00116000 P 11/22/14 116.0 0.13 0.30
AMGN 141122P00117000 P 11/22/14 117.0 0.14 0.31
AMGN 141122P00118000 P 11/22/14 118.0 0.15 0.36
AMGN 141122P00119000 P 11/22/14 119.0 0.17 0.37
AMGN 141122P00120000 P 11/22/14 120.0 0.18 0.44
AMGN 141122P00121000 P 11/22/14 121.0 0.19 0.48
AMGN 141122P00122000 P 11/22/14 122.0 0.22 0.48
AMGN 141122P00123000 P 11/22/14 123.0 0.24 0.52
AMGN 141122P00124000 P 11/22/14 124.0 0.27 0.64
AMGN 141122P00125000 P 11/22/14 125.0 0.38 0.57
AMGN 141122P00126000 P 11/22/14 126.0 0.42 0.78
AMGN 141122P00127000 P 11/22/14 127.0 0.47 0.86
AMGN 141122P00128000 P 11/22/14 128.0 0.42 0.95
AMGN 141122P00129000 P 11/22/14 129.0 0.64 1.05
AMGN 141122P00130000 P 11/22/14 130.0 0.80 1.05
AMGN 141122P00131000 P 11/22/14 131.0 0.91 1.36
AMGN 141122P00132000 P 11/22/14 132.0 1.02 1.36
AMGN 141122P00133000 P 11/22/14 133.0 1.12 1.50
AMGN 141122P00134000 P 11/22/14 134.0 1.30 1.65
AMGN 141122P00135000 P 11/22/14 135.0 1.56 1.82
AMGN 141122P00136000 P 11/22/14 136.0 1.69 2.11
AMGN 141122P00137000 P 11/22/14 137.0 1.91 2.32
AMGN 141122P00138000 P 11/22/14 138.0 2.14 2.74
AMGN 141122P00139000 P 11/22/14 139.0 2.47 3.05
AMGN 141122P00140000 P 11/22/14 140.0 3.10 3.30
AMGN 141122P00141000 P 11/22/14 141.0 3.15 3.70
AMGN 141122P00142000 P 11/22/14 142.0 3.55 4.15
AMGN 141122P00143000 P 11/22/14 143.0 4.05 4.60
AMGN 141122P00144000 P 11/22/14 144.0 4.65 5.10
AMGN 141122P00145000 P 11/22/14 145.0 4.95 5.65
AMGN 141122P00146000 P 11/22/14 146.0 5.50 6.35
AMGN 141122P00147000 P 11/22/14 147.0 6.00 6.95
AMGN 141122P00148000 P 11/22/14 148.0 6.85 7.60
AMGN 141122P00149000 P 11/22/14 149.0 7.45 8.20
AMGN 141122P00150000 P 11/22/14 150.0 7.85 8.95
AMGN 141122P00152500 P 11/22/14 152.5 9.70 12.25
AMGN 141122P00155000 P 11/22/14 155.0 11.70 14.40
AMGN 141122P00157500 P 11/22/14 157.5 13.85 16.65
AMGN 141122P00160000 P 11/22/14 160.0 16.30 18.55
AMGN 141122P00162500 P 11/22/14 162.5 18.45 21.35
AMGN 141122P00165000 P 11/22/14 165.0 21.10 23.30
AMGN 141122P00170000 P 11/22/14 170.0 26.05 28.70
AMGN 141122P00175000 P 11/22/14 175.0 30.55 33.70
AMGN 141122P00180000 P 11/22/14 180.0 35.20 38.65
AMGN 141122P00185000 P 11/22/14 185.0 40.25 43.95
AMGN 141122P00190000 P 11/22/14 190.0 45.20 48.90
AMGN 141122P00195000 P 11/22/14 195.0 50.45 53.90
AMGN 141122P00200000 P 11/22/14 200.0 54.85 58.70
AMGN 141122P00210000 P 11/22/14 210.0 64.75 68.90
AMGN 141128C00095000 C 11/28/14 95.0 46.55 51.00
AMGN 141128C00100000 C 11/28/14 100.0 41.70 46.00
AMGN 141128C00105000 C 11/28/14 105.0 36.65 41.10
AMGN 141128C00110000 C 11/28/14 110.0 32.05 35.70
AMGN 141128C00115000 C 11/28/14 115.0 26.75 31.10
AMGN 141128C00120000 C 11/28/14 120.0 22.10 25.80
AMGN 141128C00123000 C 11/28/14 123.0 19.25 21.85
AMGN 141128C00124000 C 11/28/14 124.0 18.95 21.35
AMGN 141128C00125000 C 11/28/14 125.0 18.05 20.00
AMGN 141128C00126000 C 11/28/14 126.0 17.00 19.05
AMGN 141128C00127000 C 11/28/14 127.0 16.05 18.55
AMGN 141128C00128000 C 11/28/14 128.0 15.05 17.55
AMGN 141128C00129000 C 11/28/14 129.0 14.05 16.70
AMGN 141128C00130000 C 11/28/14 130.0 12.60 15.20
AMGN 141128C00131000 C 11/28/14 131.0 11.75 14.30
AMGN 141128C00132000 C 11/28/14 132.0 10.80 13.95
AMGN 141128C00133000 C 11/28/14 133.0 9.90 12.55
AMGN 141128C00134000 C 11/28/14 134.0 9.20 11.80
AMGN 141128C00135000 C 11/28/14 135.0 8.75 11.20
AMGN 141128C00136000 C 11/28/14 136.0 7.95 10.10
AMGN 141128C00137000 C 11/28/14 137.0 7.80 9.35
AMGN 141128C00138000 C 11/28/14 138.0 7.55 8.65
AMGN 141128C00139000 C 11/28/14 139.0 6.90 8.10
AMGN 141128C00140000 C 11/28/14 140.0 6.25 7.15
AMGN 141128C00141000 C 11/28/14 141.0 5.65 6.50
AMGN 141128C00142000 C 11/28/14 142.0 4.85 5.85
AMGN 141128C00143000 C 11/28/14 143.0 4.55 5.05
AMGN 141128C00144000 C 11/28/14 144.0 4.05 4.75
AMGN 141128C00145000 C 11/28/14 145.0 3.60 4.45
AMGN 141128C00146000 C 11/28/14 146.0 3.20 3.75
AMGN 141128C00147000 C 11/28/14 147.0 2.81 3.30
AMGN 141128C00148000 C 11/28/14 148.0 2.18 3.20
AMGN 141128C00149000 C 11/28/14 149.0 2.02 2.60
AMGN 141128C00150000 C 11/28/14 150.0 1.72 2.10
AMGN 141128C00152500 C 11/28/14 152.5 1.17 1.57
AMGN 141128C00155000 C 11/28/14 155.0 0.63 1.44
AMGN 141128C00157500 C 11/28/14 157.5 0.37 1.17
AMGN 141128C00160000 C 11/28/14 160.0 0.25 0.49
AMGN 141128C00165000 C 11/28/14 165.0 0.02 0.27
AMGN 141128P00095000 P 11/28/14 95.0 0.03 0.12
AMGN 141128P00100000 P 11/28/14 100.0 0.04 0.15
AMGN 141128P00105000 P 11/28/14 105.0 0.05 0.25
AMGN 141128P00110000 P 11/28/14 110.0 0.09 0.26
AMGN 141128P00115000 P 11/28/14 115.0 0.15 0.33
AMGN 141128P00120000 P 11/28/14 120.0 0.24 0.51
AMGN 141128P00123000 P 11/28/14 123.0 0.32 0.65
AMGN 141128P00124000 P 11/28/14 124.0 0.36 0.73
AMGN 141128P00125000 P 11/28/14 125.0 0.38 0.77
AMGN 141128P00126000 P 11/28/14 126.0 0.46 0.90
AMGN 141128P00127000 P 11/28/14 127.0 0.53 0.98
AMGN 141128P00128000 P 11/28/14 128.0 0.57 1.10
AMGN 141128P00129000 P 11/28/14 129.0 0.76 1.20
AMGN 141128P00130000 P 11/28/14 130.0 0.87 1.33
AMGN 141128P00131000 P 11/28/14 131.0 0.98 1.37
AMGN 141128P00132000 P 11/28/14 132.0 1.14 1.62
AMGN 141128P00133000 P 11/28/14 133.0 1.24 1.77
AMGN 141128P00134000 P 11/28/14 134.0 1.41 2.12
AMGN 141128P00135000 P 11/28/14 135.0 1.62 2.15
AMGN 141128P00136000 P 11/28/14 136.0 1.84 2.48
AMGN 141128P00137000 P 11/28/14 137.0 2.07 2.83
AMGN 141128P00138000 P 11/28/14 138.0 2.35 3.10
AMGN 141128P00139000 P 11/28/14 139.0 2.65 3.40
AMGN 141128P00140000 P 11/28/14 140.0 2.97 3.75
AMGN 141128P00141000 P 11/28/14 141.0 3.30 4.05
AMGN 141128P00142000 P 11/28/14 142.0 3.70 4.45
AMGN 141128P00143000 P 11/28/14 143.0 4.45 4.95
AMGN 141128P00144000 P 11/28/14 144.0 4.95 5.40
AMGN 141128P00145000 P 11/28/14 145.0 5.10 6.05
AMGN 141128P00146000 P 11/28/14 146.0 5.80 6.55
AMGN 141128P00147000 P 11/28/14 147.0 6.10 7.25
AMGN 141128P00148000 P 11/28/14 148.0 6.75 7.85
AMGN 141128P00149000 P 11/28/14 149.0 7.80 9.95
AMGN 141128P00150000 P 11/28/14 150.0 8.00 9.65
AMGN 141128P00152500 P 11/28/14 152.5 9.45 12.50
AMGN 141128P00155000 P 11/28/14 155.0 11.85 14.10
AMGN 141128P00157500 P 11/28/14 157.5 13.60 16.75
AMGN 141128P00160000 P 11/28/14 160.0 16.35 19.05
AMGN 141128P00165000 P 11/28/14 165.0 20.30 23.95
AMGN 141220C00065000 C 12/20/14 65.0 76.70 80.90
AMGN 141220C00070000 C 12/20/14 70.0 71.65 75.35
AMGN 141220C00075000 C 12/20/14 75.0 66.60 70.60
AMGN 141220C00080000 C 12/20/14 80.0 61.60 65.55
AMGN 141220C00085000 C 12/20/14 85.0 56.75 60.70
AMGN 141220C00090000 C 12/20/14 90.0 51.75 55.60
AMGN 141220C00095000 C 12/20/14 95.0 46.65 49.65
AMGN 141220C00100000 C 12/20/14 100.0 42.00 44.95
AMGN 141220C00105000 C 12/20/14 105.0 37.00 39.85
AMGN 141220C00110000 C 12/20/14 110.0 32.05 34.60
AMGN 141220C00115000 C 12/20/14 115.0 27.10 29.95
AMGN 141220C00120000 C 12/20/14 120.0 22.25 24.95
AMGN 141220C00125000 C 12/20/14 125.0 18.00 20.10
AMGN 141220C00130000 C 12/20/14 130.0 12.90 15.50
AMGN 141220C00135000 C 12/20/14 135.0 10.45 11.50
AMGN 141220C00140000 C 12/20/14 140.0 7.10 7.45
AMGN 141220C00145000 C 12/20/14 145.0 4.55 4.80
AMGN 141220C00150000 C 12/20/14 150.0 2.67 2.89
AMGN 141220C00155000 C 12/20/14 155.0 1.41 1.61
AMGN 141220C00160000 C 12/20/14 160.0 0.67 0.86
AMGN 141220C00165000 C 12/20/14 165.0 0.29 0.48
AMGN 141220C00170000 C 12/20/14 170.0 0.11 0.25
AMGN 141220C00175000 C 12/20/14 175.0 0.05 0.18
AMGN 141220C00180000 C 12/20/14 180.0 0.00 0.15
AMGN 141220C00185000 C 12/20/14 185.0 0.00 0.13
AMGN 141220C00190000 C 12/20/14 190.0 0.00 0.12
AMGN 141220C00195000 C 12/20/14 195.0 0.00 0.10
AMGN 141220C00200000 C 12/20/14 200.0 0.00 0.08
AMGN 141220C00210000 C 12/20/14 210.0 0.00 0.06
AMGN 141220P00065000 P 12/20/14 65.0 0.00 0.03
AMGN 141220P00070000 P 12/20/14 70.0 0.00 0.03
AMGN 141220P00075000 P 12/20/14 75.0 0.00 0.03
AMGN 141220P00080000 P 12/20/14 80.0 0.00 0.04
AMGN 141220P00085000 P 12/20/14 85.0 0.06 0.09
AMGN 141220P00090000 P 12/20/14 90.0 0.04 0.10
AMGN 141220P00095000 P 12/20/14 95.0 0.06 0.19
AMGN 141220P00100000 P 12/20/14 100.0 0.10 0.24
AMGN 141220P00105000 P 12/20/14 105.0 0.13 0.30
AMGN 141220P00110000 P 12/20/14 110.0 0.17 0.37
AMGN 141220P00115000 P 12/20/14 115.0 0.27 0.47
AMGN 141220P00120000 P 12/20/14 120.0 0.48 0.69
AMGN 141220P00125000 P 12/20/14 125.0 0.82 1.03
AMGN 141220P00130000 P 12/20/14 130.0 1.44 1.71
AMGN 141220P00135000 P 12/20/14 135.0 2.45 2.75
AMGN 141220P00140000 P 12/20/14 140.0 4.10 4.40
AMGN 141220P00145000 P 12/20/14 145.0 6.45 6.75
AMGN 141220P00150000 P 12/20/14 150.0 9.55 9.85
AMGN 141220P00155000 P 12/20/14 155.0 12.50 14.70
AMGN 141220P00160000 P 12/20/14 160.0 16.70 19.45
AMGN 141220P00165000 P 12/20/14 165.0 21.05 24.00
AMGN 141220P00170000 P 12/20/14 170.0 26.15 28.80
AMGN 141220P00175000 P 12/20/14 175.0 30.65 33.70
AMGN 141220P00180000 P 12/20/14 180.0 35.75 38.65
AMGN 141220P00185000 P 12/20/14 185.0 40.80 43.65
AMGN 141220P00190000 P 12/20/14 190.0 45.80 48.85
AMGN 141220P00195000 P 12/20/14 195.0 50.15 54.00
AMGN 141220P00200000 P 12/20/14 200.0 55.15 58.55
AMGN 141220P00210000 P 12/20/14 210.0 65.15 68.90
AMGN 150117C00042500 C 01/17/15 42.5 99.05 103.50
AMGN 150117C00045000 C 01/17/15 45.0 96.35 101.00
AMGN 150117C00047500 C 01/17/15 47.5 93.65 98.20
AMGN 150117C00050000 C 01/17/15 50.0 91.45 95.95
AMGN 150117C00055000 C 01/17/15 55.0 86.45 90.95
AMGN 150117C00060000 C 01/17/15 60.0 81.35 85.95
AMGN 150117C00065000 C 01/17/15 65.0 76.45 80.95
AMGN 150117C00070000 C 01/17/15 70.0 71.60 76.00
AMGN 150117C00072500 C 01/17/15 72.5 69.10 73.50
AMGN 150117C00075000 C 01/17/15 75.0 66.60 69.80
AMGN 150117C00077500 C 01/17/15 77.5 64.00 68.20
AMGN 150117C00080000 C 01/17/15 80.0 61.50 64.80
AMGN 150117C00082500 C 01/17/15 82.5 59.05 63.50
AMGN 150117C00085000 C 01/17/15 85.0 56.65 59.75
AMGN 150117C00087500 C 01/17/15 87.5 54.05 58.50
AMGN 150117C00090000 C 01/17/15 90.0 51.65 54.80
AMGN 150117C00092500 C 01/17/15 92.5 49.15 52.30
AMGN 150117C00095000 C 01/17/15 95.0 46.75 49.80
AMGN 150117C00097500 C 01/17/15 97.5 44.45 47.25
AMGN 150117C00100000 C 01/17/15 100.0 42.05 44.70
AMGN 150117C00105000 C 01/17/15 105.0 37.05 39.75
AMGN 150117C00110000 C 01/17/15 110.0 33.10 34.90
AMGN 150117C00115000 C 01/17/15 115.0 28.05 29.85
AMGN 150117C00120000 C 01/17/15 120.0 23.10 25.00
AMGN 150117C00125000 C 01/17/15 125.0 19.35 20.70
AMGN 150117C00130000 C 01/17/15 130.0 15.15 16.20
AMGN 150117C00135000 C 01/17/15 135.0 11.30 12.20
AMGN 150117C00140000 C 01/17/15 140.0 8.15 8.45
AMGN 150117C00145000 C 01/17/15 145.0 5.60 5.90
AMGN 150117C00150000 C 01/17/15 150.0 3.60 3.90
AMGN 150117C00155000 C 01/17/15 155.0 2.23 2.37
AMGN 150117C00160000 C 01/17/15 160.0 1.34 1.43
AMGN 150117C00165000 C 01/17/15 165.0 0.73 0.88
AMGN 150117C00170000 C 01/17/15 170.0 0.35 0.53
AMGN 150117C00175000 C 01/17/15 175.0 0.17 0.33
AMGN 150117C00180000 C 01/17/15 180.0 0.06 0.24
AMGN 150117C00185000 C 01/17/15 185.0 0.10 0.17
AMGN 150117C00190000 C 01/17/15 190.0 0.01 0.16
AMGN 150117C00195000 C 01/17/15 195.0 0.00 0.15
AMGN 150117C00200000 C 01/17/15 200.0 0.00 0.13
AMGN 150117P00042500 P 01/17/15 42.5 0.00 0.04
AMGN 150117P00045000 P 01/17/15 45.0 0.00 0.04
AMGN 150117P00047500 P 01/17/15 47.5 0.00 0.05
AMGN 150117P00050000 P 01/17/15 50.0 0.00 0.05
AMGN 150117P00055000 P 01/17/15 55.0 0.00 0.05
AMGN 150117P00060000 P 01/17/15 60.0 0.00 0.05
AMGN 150117P00065000 P 01/17/15 65.0 0.00 0.06
AMGN 150117P00070000 P 01/17/15 70.0 0.00 0.08
AMGN 150117P00072500 P 01/17/15 72.5 0.02 0.08
AMGN 150117P00075000 P 01/17/15 75.0 0.05 0.09
AMGN 150117P00077500 P 01/17/15 77.5 0.02 0.11
AMGN 150117P00080000 P 01/17/15 80.0 0.05 0.12
AMGN 150117P00082500 P 01/17/15 82.5 0.06 0.17
AMGN 150117P00085000 P 01/17/15 85.0 0.08 0.18
AMGN 150117P00087500 P 01/17/15 87.5 0.09 0.23
AMGN 150117P00090000 P 01/17/15 90.0 0.15 0.28
AMGN 150117P00092500 P 01/17/15 92.5 0.13 0.30
AMGN 150117P00095000 P 01/17/15 95.0 0.16 0.33
AMGN 150117P00097500 P 01/17/15 97.5 0.18 0.36
AMGN 150117P00100000 P 01/17/15 100.0 0.21 0.39
AMGN 150117P00105000 P 01/17/15 105.0 0.26 0.45
AMGN 150117P00110000 P 01/17/15 110.0 0.34 0.55
AMGN 150117P00115000 P 01/17/15 115.0 0.56 0.72
AMGN 150117P00120000 P 01/17/15 120.0 0.82 1.00
AMGN 150117P00125000 P 01/17/15 125.0 1.37 1.50
AMGN 150117P00130000 P 01/17/15 130.0 2.17 2.31
AMGN 150117P00135000 P 01/17/15 135.0 3.35 3.55
AMGN 150117P00140000 P 01/17/15 140.0 5.10 5.35
AMGN 150117P00145000 P 01/17/15 145.0 7.50 7.75
AMGN 150117P00150000 P 01/17/15 150.0 10.45 10.80
AMGN 150117P00155000 P 01/17/15 155.0 14.00 14.40
AMGN 150117P00160000 P 01/17/15 160.0 17.30 20.05
AMGN 150117P00165000 P 01/17/15 165.0 21.55 24.40
AMGN 150117P00170000 P 01/17/15 170.0 26.35 29.00
AMGN 150117P00175000 P 01/17/15 175.0 30.75 33.80
AMGN 150117P00180000 P 01/17/15 180.0 35.85 38.75
AMGN 150117P00185000 P 01/17/15 185.0 41.00 43.70
AMGN 150117P00190000 P 01/17/15 190.0 44.80 48.90
AMGN 150117P00195000 P 01/17/15 195.0 49.65 54.00
AMGN 150117P00200000 P 01/17/15 200.0 54.60 59.05
AMGN 150417C00065000 C 04/17/15 65.0 76.70 81.00
AMGN 150417C00070000 C 04/17/15 70.0 71.50 75.95
AMGN 150417C00075000 C 04/17/15 75.0 66.75 70.95
AMGN 150417C00080000 C 04/17/15 80.0 61.70 65.25
AMGN 150417C00085000 C 04/17/15 85.0 56.75 60.35
AMGN 150417C00090000 C 04/17/15 90.0 51.95 55.25
AMGN 150417C00095000 C 04/17/15 95.0 46.85 50.30
AMGN 150417C00100000 C 04/17/15 100.0 41.90 45.45
AMGN 150417C00105000 C 04/17/15 105.0 37.00 40.60
AMGN 150417C00110000 C 04/17/15 110.0 33.05 35.10
AMGN 150417C00115000 C 04/17/15 115.0 27.90 31.30
AMGN 150417C00120000 C 04/17/15 120.0 23.50 26.00
AMGN 150417C00125000 C 04/17/15 125.0 19.35 21.80
AMGN 150417C00130000 C 04/17/15 130.0 15.70 18.15
AMGN 150417C00135000 C 04/17/15 135.0 13.20 14.50
AMGN 150417C00140000 C 04/17/15 140.0 10.25 11.80
AMGN 150417C00145000 C 04/17/15 145.0 8.20 8.50
AMGN 150417C00150000 C 04/17/15 150.0 5.50 6.65
AMGN 150417C00155000 C 04/17/15 155.0 4.05 5.00
AMGN 150417C00160000 C 04/17/15 160.0 2.92 3.50
AMGN 150417C00165000 C 04/17/15 165.0 2.06 2.63
AMGN 150417C00170000 C 04/17/15 170.0 1.42 1.91
AMGN 150417C00175000 C 04/17/15 175.0 0.92 1.36
AMGN 150417C00180000 C 04/17/15 180.0 0.62 1.37
AMGN 150417C00185000 C 04/17/15 185.0 0.42 0.77
AMGN 150417C00190000 C 04/17/15 190.0 0.22 0.53
AMGN 150417C00195000 C 04/17/15 195.0 0.21 0.45
AMGN 150417P00065000 P 04/17/15 65.0 0.07 0.19
AMGN 150417P00070000 P 04/17/15 70.0 0.08 0.29
AMGN 150417P00075000 P 04/17/15 75.0 0.10 0.35
AMGN 150417P00080000 P 04/17/15 80.0 0.16 0.42
AMGN 150417P00085000 P 04/17/15 85.0 0.23 0.47
AMGN 150417P00090000 P 04/17/15 90.0 0.34 0.57
AMGN 150417P00095000 P 04/17/15 95.0 0.34 0.71
AMGN 150417P00100000 P 04/17/15 100.0 0.51 0.88
AMGN 150417P00105000 P 04/17/15 105.0 0.77 1.20
AMGN 150417P00110000 P 04/17/15 110.0 1.18 1.45
AMGN 150417P00115000 P 04/17/15 115.0 1.55 2.00
AMGN 150417P00120000 P 04/17/15 120.0 2.29 2.84
AMGN 150417P00125000 P 04/17/15 125.0 3.15 3.85
AMGN 150417P00130000 P 04/17/15 130.0 4.30 5.25
AMGN 150417P00135000 P 04/17/15 135.0 5.90 7.00
AMGN 150417P00140000 P 04/17/15 140.0 7.80 9.15
AMGN 150417P00145000 P 04/17/15 145.0 10.20 10.95
AMGN 150417P00150000 P 04/17/15 150.0 13.05 14.55
AMGN 150417P00155000 P 04/17/15 155.0 16.25 18.80
AMGN 150417P00160000 P 04/17/15 160.0 19.80 22.60
AMGN 150417P00165000 P 04/17/15 165.0 23.75 26.40
AMGN 150417P00170000 P 04/17/15 170.0 27.40 30.65
AMGN 150417P00175000 P 04/17/15 175.0 32.45 35.40
AMGN 150417P00180000 P 04/17/15 180.0 37.15 39.80
AMGN 150417P00185000 P 04/17/15 185.0 41.45 44.80
AMGN 150417P00190000 P 04/17/15 190.0 46.30 49.70
AMGN 150417P00195000 P 04/17/15 195.0 51.10 54.75
AMGN 160115C00060000 C 01/15/16 60.0 81.75 86.00
AMGN 160115C00065000 C 01/15/16 65.0 76.50 81.00
AMGN 160115C00070000 C 01/15/16 70.0 71.55 76.20
AMGN 160115C00075000 C 01/15/16 75.0 66.95 71.00
AMGN 160115C00080000 C 01/15/16 80.0 62.00 66.05
AMGN 160115C00085000 C 01/15/16 85.0 57.10 61.30
AMGN 160115C00090000 C 01/15/16 90.0 52.35 56.15
AMGN 160115C00095000 C 01/15/16 95.0 47.75 51.50
AMGN 160115C00097500 C 01/15/16 97.5 45.50 48.95
AMGN 160115C00100000 C 01/15/16 100.0 43.50 46.65
AMGN 160115C00105000 C 01/15/16 105.0 39.00 42.30
AMGN 160115C00110000 C 01/15/16 110.0 34.55 37.95
AMGN 160115C00115000 C 01/15/16 115.0 30.95 34.50
AMGN 160115C00120000 C 01/15/16 120.0 27.45 30.90
AMGN 160115C00125000 C 01/15/16 125.0 24.50 27.55
AMGN 160115C00130000 C 01/15/16 130.0 21.40 24.10
AMGN 160115C00135000 C 01/15/16 135.0 18.65 20.70
AMGN 160115C00140000 C 01/15/16 140.0 16.30 18.10
AMGN 160115C00145000 C 01/15/16 145.0 14.45 15.55
AMGN 160115C00150000 C 01/15/16 150.0 12.40 13.35
AMGN 160115C00155000 C 01/15/16 155.0 10.25 12.05
AMGN 160115C00160000 C 01/15/16 160.0 8.35 9.85
AMGN 160115C00165000 C 01/15/16 165.0 7.35 8.65
AMGN 160115C00170000 C 01/15/16 170.0 6.15 7.40
AMGN 160115C00175000 C 01/15/16 175.0 5.30 6.50
AMGN 160115C00180000 C 01/15/16 180.0 4.25 5.50
AMGN 160115C00185000 C 01/15/16 185.0 3.40 4.55
AMGN 160115C00190000 C 01/15/16 190.0 2.87 3.80
AMGN 160115C00195000 C 01/15/16 195.0 2.40 3.25
AMGN 160115C00200000 C 01/15/16 200.0 2.18 2.35
AMGN 160115C00210000 C 01/15/16 210.0 1.27 2.07
AMGN 160115P00060000 P 01/15/16 60.0 0.32 0.81
AMGN 160115P00065000 P 01/15/16 65.0 0.48 0.85
AMGN 160115P00070000 P 01/15/16 70.0 0.66 1.14
AMGN 160115P00075000 P 01/15/16 75.0 0.90 1.37
AMGN 160115P00080000 P 01/15/16 80.0 1.34 1.50
AMGN 160115P00085000 P 01/15/16 85.0 1.57 2.16
AMGN 160115P00090000 P 01/15/16 90.0 2.01 2.40
AMGN 160115P00095000 P 01/15/16 95.0 2.65 3.00
AMGN 160115P00097500 P 01/15/16 97.5 3.00 3.75
AMGN 160115P00100000 P 01/15/16 100.0 3.15 3.75
AMGN 160115P00105000 P 01/15/16 105.0 4.05 5.00
AMGN 160115P00110000 P 01/15/16 110.0 5.05 6.00
AMGN 160115P00115000 P 01/15/16 115.0 6.45 7.20
AMGN 160115P00120000 P 01/15/16 120.0 7.45 8.80
AMGN 160115P00125000 P 01/15/16 125.0 9.40 10.20
AMGN 160115P00130000 P 01/15/16 130.0 11.15 12.15
AMGN 160115P00135000 P 01/15/16 135.0 13.20 14.75
AMGN 160115P00140000 P 01/15/16 140.0 15.65 17.15
AMGN 160115P00145000 P 01/15/16 145.0 18.55 19.40
AMGN 160115P00150000 P 01/15/16 150.0 21.05 23.00
AMGN 160115P00155000 P 01/15/16 155.0 24.05 26.15
AMGN 160115P00160000 P 01/15/16 160.0 27.35 29.50
AMGN 160115P00165000 P 01/15/16 165.0 30.70 33.55
AMGN 160115P00170000 P 01/15/16 170.0 33.85 37.65
AMGN 160115P00175000 P 01/15/16 175.0 37.75 41.55
AMGN 160115P00180000 P 01/15/16 180.0 42.20 45.50
AMGN 160115P00185000 P 01/15/16 185.0 46.60 49.80
AMGN 160115P00190000 P 01/15/16 190.0 50.40 54.10
AMGN 160115P00195000 P 01/15/16 195.0 55.35 58.55
AMGN 160115P00200000 P 01/15/16 200.0 59.80 63.10
AMGN 160115P00210000 P 01/15/16 210.0 68.60 71.80
AMGN 170120C00065000 C 01/20/17 65.0 76.50 81.00
AMGN 170120C00070000 C 01/20/17 70.0 71.50 76.00
AMGN 170120C00075000 C 01/20/17 75.0 66.60 71.25
AMGN 170120C00080000 C 01/20/17 80.0 62.00 66.50
AMGN 170120C00085000 C 01/20/17 85.0 57.50 61.85
AMGN 170120C00090000 C 01/20/17 90.0 53.00 57.85
AMGN 170120C00095000 C 01/20/17 95.0 48.90 53.20
AMGN 170120C00100000 C 01/20/17 100.0 44.95 49.35
AMGN 170120C00105000 C 01/20/17 105.0 41.15 45.50
AMGN 170120C00110000 C 01/20/17 110.0 37.50 41.80
AMGN 170120C00115000 C 01/20/17 115.0 34.05 38.35
AMGN 170120C00120000 C 01/20/17 120.0 30.90 35.25
AMGN 170120C00125000 C 01/20/17 125.0 28.00 32.05
AMGN 170120C00130000 C 01/20/17 130.0 25.25 29.25
AMGN 170120C00135000 C 01/20/17 135.0 22.55 26.75
AMGN 170120C00140000 C 01/20/17 140.0 20.55 24.50
AMGN 170120C00145000 C 01/20/17 145.0 18.60 22.05
AMGN 170120C00150000 C 01/20/17 150.0 16.05 19.95
AMGN 170120C00155000 C 01/20/17 155.0 14.35 17.30
AMGN 170120C00160000 C 01/20/17 160.0 13.60 17.00
AMGN 170120C00165000 C 01/20/17 165.0 11.30 15.35
AMGN 170120C00170000 C 01/20/17 170.0 9.95 14.00
AMGN 170120C00175000 C 01/20/17 175.0 8.75 12.85
AMGN 170120C00180000 C 01/20/17 180.0 8.50 11.90
AMGN 170120C00185000 C 01/20/17 185.0 7.15 10.20
AMGN 170120C00190000 C 01/20/17 190.0 5.80 9.95
AMGN 170120C00195000 C 01/20/17 195.0 5.85 8.30
AMGN 170120C00200000 C 01/20/17 200.0 4.30 8.45
AMGN 170120C00210000 C 01/20/17 210.0 2.61 7.10
AMGN 170120P00065000 P 01/20/17 65.0 0.90 3.25
AMGN 170120P00070000 P 01/20/17 70.0 1.33 3.85
AMGN 170120P00075000 P 01/20/17 75.0 1.73 4.55
AMGN 170120P00080000 P 01/20/17 80.0 2.35 5.35
AMGN 170120P00085000 P 01/20/17 85.0 2.21 6.20
AMGN 170120P00090000 P 01/20/17 90.0 4.40 5.95
AMGN 170120P00095000 P 01/20/17 95.0 4.80 6.95
AMGN 170120P00100000 P 01/20/17 100.0 5.65 7.85
AMGN 170120P00105000 P 01/20/17 105.0 6.85 8.95
AMGN 170120P00110000 P 01/20/17 110.0 7.65 11.95
AMGN 170120P00115000 P 01/20/17 115.0 9.40 12.15
AMGN 170120P00120000 P 01/20/17 120.0 11.75 14.15
AMGN 170120P00125000 P 01/20/17 125.0 13.20 16.60
AMGN 170120P00130000 P 01/20/17 130.0 15.45 18.65
AMGN 170120P00135000 P 01/20/17 135.0 18.00 21.30
AMGN 170120P00140000 P 01/20/17 140.0 20.40 23.65
AMGN 170120P00145000 P 01/20/17 145.0 23.40 25.70
AMGN 170120P00150000 P 01/20/17 150.0 26.55 29.40
AMGN 170120P00155000 P 01/20/17 155.0 29.10 32.75
AMGN 170120P00160000 P 01/20/17 160.0 32.50 36.35
AMGN 170120P00165000 P 01/20/17 165.0 35.85 39.45
AMGN 170120P00170000 P 01/20/17 170.0 39.40 43.05
AMGN 170120P00175000 P 01/20/17 175.0 43.25 47.45
AMGN 170120P00180000 P 01/20/17 180.0 46.75 51.00
AMGN 170120P00185000 P 01/20/17 185.0 50.70 54.90
AMGN 170120P00190000 P 01/20/17 190.0 54.90 58.95
AMGN 170120P00195000 P 01/20/17 195.0 58.60 63.15
AMGN 170120P00200000 P 01/20/17 200.0 62.80 67.35
AMGN 170120P00210000 P 01/20/17 210.0 71.95 75.95

OPRA data is delayed 15 minutes.