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 20 2014 5:18PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 141024C00095000 C 10/24/14 95.0 40.05 42.80
AMGN 141024C00100000 C 10/24/14 100.0 35.05 37.95
AMGN 141024C00105000 C 10/24/14 105.0 30.10 32.70
AMGN 141024C00110000 C 10/24/14 110.0 25.05 28.00
AMGN 141024C00115000 C 10/24/14 115.0 20.20 23.05
AMGN 141024C00116000 C 10/24/14 116.0 19.10 21.85
AMGN 141024C00117000 C 10/24/14 117.0 18.10 20.70
AMGN 141024C00118000 C 10/24/14 118.0 17.15 19.80
AMGN 141024C00119000 C 10/24/14 119.0 16.40 19.35
AMGN 141024C00120000 C 10/24/14 120.0 15.10 18.00
AMGN 141024C00121000 C 10/24/14 121.0 14.10 16.85
AMGN 141024C00122000 C 10/24/14 122.0 13.10 15.75
AMGN 141024C00123000 C 10/24/14 123.0 12.20 14.70
AMGN 141024C00124000 C 10/24/14 124.0 11.15 13.85
AMGN 141024C00125000 C 10/24/14 125.0 10.20 12.75
AMGN 141024C00126000 C 10/24/14 126.0 9.25 11.80
AMGN 141024C00127000 C 10/24/14 127.0 8.25 10.75
AMGN 141024C00128000 C 10/24/14 128.0 7.35 9.70
AMGN 141024C00129000 C 10/24/14 129.0 6.20 8.75
AMGN 141024C00130000 C 10/24/14 130.0 5.25 8.00
AMGN 141024C00131000 C 10/24/14 131.0 4.40 6.85
AMGN 141024C00132000 C 10/24/14 132.0 5.10 5.90
AMGN 141024C00133000 C 10/24/14 133.0 4.35 4.95
AMGN 141024C00134000 C 10/24/14 134.0 3.55 4.15
AMGN 141024C00135000 C 10/24/14 135.0 2.97 3.35
AMGN 141024C00136000 C 10/24/14 136.0 2.41 2.71
AMGN 141024C00137000 C 10/24/14 137.0 1.80 2.06
AMGN 141024C00138000 C 10/24/14 138.0 1.28 1.49
AMGN 141024C00139000 C 10/24/14 139.0 0.85 1.00
AMGN 141024C00140000 C 10/24/14 140.0 0.52 0.70
AMGN 141024C00141000 C 10/24/14 141.0 0.37 0.46
AMGN 141024C00142000 C 10/24/14 142.0 0.04 0.28
AMGN 141024C00143000 C 10/24/14 143.0 0.02 0.17
AMGN 141024C00144000 C 10/24/14 144.0 0.01 0.13
AMGN 141024C00145000 C 10/24/14 145.0 0.00 0.10
AMGN 141024C00146000 C 10/24/14 146.0 0.00 0.07
AMGN 141024C00147000 C 10/24/14 147.0 0.00 0.06
AMGN 141024C00148000 C 10/24/14 148.0 0.00 0.06
AMGN 141024C00149000 C 10/24/14 149.0 0.00 0.05
AMGN 141024C00150000 C 10/24/14 150.0 0.00 0.05
AMGN 141024C00152500 C 10/24/14 152.5 0.00 0.06
AMGN 141024C00155000 C 10/24/14 155.0 0.00 0.05
AMGN 141024C00157500 C 10/24/14 157.5 0.00 0.05
AMGN 141024C00160000 C 10/24/14 160.0 0.00 0.04
AMGN 141024C00165000 C 10/24/14 165.0 0.00 0.04
AMGN 141024P00095000 P 10/24/14 95.0 0.00 0.04
AMGN 141024P00100000 P 10/24/14 100.0 0.00 0.06
AMGN 141024P00105000 P 10/24/14 105.0 0.00 0.03
AMGN 141024P00110000 P 10/24/14 110.0 0.00 0.05
AMGN 141024P00115000 P 10/24/14 115.0 0.00 0.07
AMGN 141024P00116000 P 10/24/14 116.0 0.00 0.08
AMGN 141024P00117000 P 10/24/14 117.0 0.01 0.09
AMGN 141024P00118000 P 10/24/14 118.0 0.02 0.12
AMGN 141024P00119000 P 10/24/14 119.0 0.02 0.15
AMGN 141024P00120000 P 10/24/14 120.0 0.02 0.14
AMGN 141024P00121000 P 10/24/14 121.0 0.02 0.12
AMGN 141024P00122000 P 10/24/14 122.0 0.03 0.13
AMGN 141024P00123000 P 10/24/14 123.0 0.02 0.13
AMGN 141024P00124000 P 10/24/14 124.0 0.04 0.30
AMGN 141024P00125000 P 10/24/14 125.0 0.05 0.31
AMGN 141024P00126000 P 10/24/14 126.0 0.04 0.32
AMGN 141024P00127000 P 10/24/14 127.0 0.06 0.38
AMGN 141024P00128000 P 10/24/14 128.0 0.08 0.41
AMGN 141024P00129000 P 10/24/14 129.0 0.07 0.30
AMGN 141024P00130000 P 10/24/14 130.0 0.12 0.26
AMGN 141024P00131000 P 10/24/14 131.0 0.16 0.35
AMGN 141024P00132000 P 10/24/14 132.0 0.23 0.54
AMGN 141024P00133000 P 10/24/14 133.0 0.35 0.45
AMGN 141024P00134000 P 10/24/14 134.0 0.47 0.58
AMGN 141024P00135000 P 10/24/14 135.0 0.66 0.83
AMGN 141024P00136000 P 10/24/14 136.0 0.95 1.27
AMGN 141024P00137000 P 10/24/14 137.0 1.31 1.50
AMGN 141024P00138000 P 10/24/14 138.0 1.78 1.99
AMGN 141024P00139000 P 10/24/14 139.0 2.37 2.81
AMGN 141024P00140000 P 10/24/14 140.0 2.74 3.90
AMGN 141024P00141000 P 10/24/14 141.0 3.55 6.25
AMGN 141024P00142000 P 10/24/14 142.0 4.40 6.40
AMGN 141024P00143000 P 10/24/14 143.0 5.50 7.40
AMGN 141024P00144000 P 10/24/14 144.0 6.45 7.90
AMGN 141024P00145000 P 10/24/14 145.0 7.25 8.90
AMGN 141024P00146000 P 10/24/14 146.0 8.35 10.40
AMGN 141024P00147000 P 10/24/14 147.0 9.35 10.90
AMGN 141024P00148000 P 10/24/14 148.0 10.20 11.65
AMGN 141024P00149000 P 10/24/14 149.0 10.95 12.70
AMGN 141024P00150000 P 10/24/14 150.0 11.90 13.70
AMGN 141024P00152500 P 10/24/14 152.5 14.40 16.20
AMGN 141024P00155000 P 10/24/14 155.0 16.95 19.40
AMGN 141024P00157500 P 10/24/14 157.5 19.40 21.90
AMGN 141024P00160000 P 10/24/14 160.0 21.95 24.40
AMGN 141024P00165000 P 10/24/14 165.0 26.75 29.40
AMGN 141031C00100000 C 10/31/14 100.0 35.20 38.45
AMGN 141031C00105000 C 10/31/14 105.0 30.25 33.15
AMGN 141031C00110000 C 10/31/14 110.0 25.20 27.95
AMGN 141031C00115000 C 10/31/14 115.0 20.25 23.60
AMGN 141031C00120000 C 10/31/14 120.0 15.35 18.05
AMGN 141031C00124000 C 10/31/14 124.0 11.50 14.10
AMGN 141031C00125000 C 10/31/14 125.0 10.65 13.15
AMGN 141031C00126000 C 10/31/14 126.0 9.65 12.55
AMGN 141031C00127000 C 10/31/14 127.0 8.65 11.15
AMGN 141031C00128000 C 10/31/14 128.0 7.75 10.20
AMGN 141031C00129000 C 10/31/14 129.0 7.85 9.30
AMGN 141031C00130000 C 10/31/14 130.0 7.50 8.40
AMGN 141031C00131000 C 10/31/14 131.0 6.50 7.55
AMGN 141031C00132000 C 10/31/14 132.0 5.60 6.70
AMGN 141031C00133000 C 10/31/14 133.0 4.95 5.90
AMGN 141031C00134000 C 10/31/14 134.0 4.15 5.25
AMGN 141031C00135000 C 10/31/14 135.0 4.20 4.50
AMGN 141031C00136000 C 10/31/14 136.0 3.55 3.80
AMGN 141031C00137000 C 10/31/14 137.0 2.97 3.20
AMGN 141031C00138000 C 10/31/14 138.0 2.38 2.71
AMGN 141031C00139000 C 10/31/14 139.0 2.02 2.17
AMGN 141031C00140000 C 10/31/14 140.0 1.61 1.79
AMGN 141031C00141000 C 10/31/14 141.0 1.20 1.40
AMGN 141031C00142000 C 10/31/14 142.0 0.83 1.11
AMGN 141031C00143000 C 10/31/14 143.0 0.73 0.87
AMGN 141031C00144000 C 10/31/14 144.0 0.28 0.68
AMGN 141031C00145000 C 10/31/14 145.0 0.18 0.50
AMGN 141031C00146000 C 10/31/14 146.0 0.12 0.39
AMGN 141031C00147000 C 10/31/14 147.0 0.07 0.32
AMGN 141031C00148000 C 10/31/14 148.0 0.10 0.28
AMGN 141031C00149000 C 10/31/14 149.0 0.03 0.25
AMGN 141031C00150000 C 10/31/14 150.0 0.06 0.25
AMGN 141031C00152500 C 10/31/14 152.5 0.02 0.19
AMGN 141031C00155000 C 10/31/14 155.0 0.00 0.13
AMGN 141031C00157500 C 10/31/14 157.5 0.00 0.09
AMGN 141031C00160000 C 10/31/14 160.0 0.00 0.06
AMGN 141031P00100000 P 10/31/14 100.0 0.02 0.05
AMGN 141031P00105000 P 10/31/14 105.0 0.02 0.08
AMGN 141031P00110000 P 10/31/14 110.0 0.04 0.15
AMGN 141031P00115000 P 10/31/14 115.0 0.08 0.31
AMGN 141031P00120000 P 10/31/14 120.0 0.15 0.50
AMGN 141031P00124000 P 10/31/14 124.0 0.26 0.72
AMGN 141031P00125000 P 10/31/14 125.0 0.31 0.76
AMGN 141031P00126000 P 10/31/14 126.0 0.32 0.89
AMGN 141031P00127000 P 10/31/14 127.0 0.39 0.96
AMGN 141031P00128000 P 10/31/14 128.0 0.42 0.69
AMGN 141031P00129000 P 10/31/14 129.0 0.53 1.03
AMGN 141031P00130000 P 10/31/14 130.0 0.58 0.90
AMGN 141031P00131000 P 10/31/14 131.0 0.78 0.93
AMGN 141031P00132000 P 10/31/14 132.0 0.97 1.16
AMGN 141031P00133000 P 10/31/14 133.0 1.15 1.35
AMGN 141031P00134000 P 10/31/14 134.0 1.37 2.08
AMGN 141031P00135000 P 10/31/14 135.0 1.66 2.21
AMGN 141031P00136000 P 10/31/14 136.0 2.04 2.34
AMGN 141031P00137000 P 10/31/14 137.0 2.43 2.74
AMGN 141031P00138000 P 10/31/14 138.0 2.94 3.20
AMGN 141031P00139000 P 10/31/14 139.0 3.45 4.00
AMGN 141031P00140000 P 10/31/14 140.0 4.00 4.45
AMGN 141031P00141000 P 10/31/14 141.0 4.65 5.35
AMGN 141031P00142000 P 10/31/14 142.0 5.35 5.75
AMGN 141031P00143000 P 10/31/14 143.0 6.10 6.65
AMGN 141031P00144000 P 10/31/14 144.0 6.90 8.30
AMGN 141031P00145000 P 10/31/14 145.0 7.65 8.65
AMGN 141031P00146000 P 10/31/14 146.0 8.65 10.25
AMGN 141031P00147000 P 10/31/14 147.0 8.45 10.60
AMGN 141031P00148000 P 10/31/14 148.0 9.20 11.70
AMGN 141031P00149000 P 10/31/14 149.0 10.60 12.60
AMGN 141031P00150000 P 10/31/14 150.0 11.40 15.05
AMGN 141031P00152500 P 10/31/14 152.5 14.15 17.50
AMGN 141031P00155000 P 10/31/14 155.0 16.65 18.75
AMGN 141031P00157500 P 10/31/14 157.5 19.10 21.15
AMGN 141031P00160000 P 10/31/14 160.0 20.90 23.70
AMGN 141107C00100000 C 11/07/14 100.0 35.20 38.30
AMGN 141107C00105000 C 11/07/14 105.0 30.30 33.35
AMGN 141107C00110000 C 11/07/14 110.0 25.20 28.45
AMGN 141107C00115000 C 11/07/14 115.0 20.30 23.75
AMGN 141107C00120000 C 11/07/14 120.0 15.40 18.85
AMGN 141107C00124000 C 11/07/14 124.0 11.60 14.60
AMGN 141107C00125000 C 11/07/14 125.0 10.85 13.70
AMGN 141107C00126000 C 11/07/14 126.0 10.75 12.70
AMGN 141107C00127000 C 11/07/14 127.0 10.25 11.45
AMGN 141107C00128000 C 11/07/14 128.0 10.00 10.60
AMGN 141107C00129000 C 11/07/14 129.0 9.20 9.85
AMGN 141107C00130000 C 11/07/14 130.0 8.05 8.80
AMGN 141107C00131000 C 11/07/14 131.0 7.50 8.05
AMGN 141107C00132000 C 11/07/14 132.0 6.45 7.20
AMGN 141107C00133000 C 11/07/14 133.0 6.00 6.50
AMGN 141107C00134000 C 11/07/14 134.0 4.90 5.70
AMGN 141107C00135000 C 11/07/14 135.0 4.65 5.10
AMGN 141107C00136000 C 11/07/14 136.0 4.00 4.35
AMGN 141107C00137000 C 11/07/14 137.0 3.45 3.80
AMGN 141107C00138000 C 11/07/14 138.0 2.85 3.25
AMGN 141107C00139000 C 11/07/14 139.0 2.56 2.76
AMGN 141107C00140000 C 11/07/14 140.0 2.15 2.34
AMGN 141107C00141000 C 11/07/14 141.0 1.75 2.07
AMGN 141107C00142000 C 11/07/14 142.0 1.38 1.76
AMGN 141107C00143000 C 11/07/14 143.0 0.72 1.34
AMGN 141107C00144000 C 11/07/14 144.0 0.54 1.09
AMGN 141107C00145000 C 11/07/14 145.0 0.51 0.89
AMGN 141107C00146000 C 11/07/14 146.0 0.36 0.71
AMGN 141107C00147000 C 11/07/14 147.0 0.28 0.61
AMGN 141107C00148000 C 11/07/14 148.0 0.20 0.46
AMGN 141107C00149000 C 11/07/14 149.0 0.15 0.39
AMGN 141107C00150000 C 11/07/14 150.0 0.10 0.34
AMGN 141107C00152500 C 11/07/14 152.5 0.06 0.26
AMGN 141107C00155000 C 11/07/14 155.0 0.03 0.24
AMGN 141107C00157500 C 11/07/14 157.5 0.00 0.17
AMGN 141107C00160000 C 11/07/14 160.0 0.00 0.13
AMGN 141107C00162500 C 11/07/14 162.5 0.00 0.11
AMGN 141107C00165000 C 11/07/14 165.0 0.00 0.09
AMGN 141107C00167500 C 11/07/14 167.5 0.00 0.07
AMGN 141107P00100000 P 11/07/14 100.0 0.02 0.12
AMGN 141107P00105000 P 11/07/14 105.0 0.05 0.17
AMGN 141107P00110000 P 11/07/14 110.0 0.07 0.33
AMGN 141107P00115000 P 11/07/14 115.0 0.14 0.45
AMGN 141107P00120000 P 11/07/14 120.0 0.24 0.66
AMGN 141107P00124000 P 11/07/14 124.0 0.44 0.97
AMGN 141107P00125000 P 11/07/14 125.0 0.47 0.98
AMGN 141107P00126000 P 11/07/14 126.0 0.56 1.06
AMGN 141107P00127000 P 11/07/14 127.0 0.67 1.05
AMGN 141107P00128000 P 11/07/14 128.0 0.74 1.35
AMGN 141107P00129000 P 11/07/14 129.0 0.90 1.04
AMGN 141107P00130000 P 11/07/14 130.0 1.06 1.28
AMGN 141107P00131000 P 11/07/14 131.0 1.23 1.47
AMGN 141107P00132000 P 11/07/14 132.0 1.46 2.01
AMGN 141107P00133000 P 11/07/14 133.0 1.70 1.96
AMGN 141107P00134000 P 11/07/14 134.0 1.97 2.36
AMGN 141107P00135000 P 11/07/14 135.0 2.30 2.89
AMGN 141107P00136000 P 11/07/14 136.0 2.65 2.90
AMGN 141107P00137000 P 11/07/14 137.0 3.05 3.50
AMGN 141107P00138000 P 11/07/14 138.0 3.55 4.00
AMGN 141107P00139000 P 11/07/14 139.0 4.05 4.55
AMGN 141107P00140000 P 11/07/14 140.0 4.60 5.05
AMGN 141107P00141000 P 11/07/14 141.0 5.25 6.15
AMGN 141107P00142000 P 11/07/14 142.0 5.90 7.10
AMGN 141107P00143000 P 11/07/14 143.0 6.40 7.15
AMGN 141107P00144000 P 11/07/14 144.0 7.10 7.90
AMGN 141107P00145000 P 11/07/14 145.0 7.85 10.25
AMGN 141107P00146000 P 11/07/14 146.0 9.05 9.65
AMGN 141107P00147000 P 11/07/14 147.0 9.75 10.80
AMGN 141107P00148000 P 11/07/14 148.0 10.65 11.80
AMGN 141107P00149000 P 11/07/14 149.0 11.00 12.80
AMGN 141107P00150000 P 11/07/14 150.0 12.50 13.80
AMGN 141107P00152500 P 11/07/14 152.5 14.90 16.30
AMGN 141107P00155000 P 11/07/14 155.0 16.70 18.85
AMGN 141107P00157500 P 11/07/14 157.5 19.10 21.55
AMGN 141107P00160000 P 11/07/14 160.0 21.50 24.95
AMGN 141107P00162500 P 11/07/14 162.5 23.05 27.45
AMGN 141107P00165000 P 11/07/14 165.0 25.80 30.00
AMGN 141107P00167500 P 11/07/14 167.5 28.05 32.45
AMGN 141114C00100000 C 11/14/14 100.0 35.15 38.50
AMGN 141114C00105000 C 11/14/14 105.0 30.20 33.70
AMGN 141114C00110000 C 11/14/14 110.0 25.25 28.50
AMGN 141114C00115000 C 11/14/14 115.0 20.35 24.05
AMGN 141114C00120000 C 11/14/14 120.0 15.40 19.25
AMGN 141114C00124000 C 11/14/14 124.0 11.60 14.60
AMGN 141114C00125000 C 11/14/14 125.0 10.65 13.45
AMGN 141114C00126000 C 11/14/14 126.0 10.10 12.85
AMGN 141114C00127000 C 11/14/14 127.0 10.55 11.55
AMGN 141114C00128000 C 11/14/14 128.0 10.05 11.65
AMGN 141114C00129000 C 11/14/14 129.0 9.15 9.90
AMGN 141114C00130000 C 11/14/14 130.0 8.35 9.00
AMGN 141114C00131000 C 11/14/14 131.0 6.85 8.50
AMGN 141114C00132000 C 11/14/14 132.0 6.20 7.35
AMGN 141114C00133000 C 11/14/14 133.0 6.00 6.70
AMGN 141114C00134000 C 11/14/14 134.0 5.30 5.90
AMGN 141114C00135000 C 11/14/14 135.0 4.75 5.25
AMGN 141114C00136000 C 11/14/14 136.0 4.15 4.60
AMGN 141114C00137000 C 11/14/14 137.0 3.65 4.05
AMGN 141114C00138000 C 11/14/14 138.0 3.15 3.50
AMGN 141114C00139000 C 11/14/14 139.0 2.82 3.05
AMGN 141114C00140000 C 11/14/14 140.0 2.35 2.58
AMGN 141114C00141000 C 11/14/14 141.0 2.02 2.21
AMGN 141114C00142000 C 11/14/14 142.0 1.69 1.86
AMGN 141114C00143000 C 11/14/14 143.0 1.27 1.57
AMGN 141114C00144000 C 11/14/14 144.0 0.69 1.30
AMGN 141114C00145000 C 11/14/14 145.0 0.84 1.10
AMGN 141114C00146000 C 11/14/14 146.0 0.48 0.91
AMGN 141114C00147000 C 11/14/14 147.0 0.38 0.75
AMGN 141114C00148000 C 11/14/14 148.0 0.32 0.61
AMGN 141114C00149000 C 11/14/14 149.0 0.24 0.52
AMGN 141114C00150000 C 11/14/14 150.0 0.22 0.45
AMGN 141114C00152500 C 11/14/14 152.5 0.10 0.32
AMGN 141114C00155000 C 11/14/14 155.0 0.02 0.25
AMGN 141114C00157500 C 11/14/14 157.5 0.01 0.20
AMGN 141114C00160000 C 11/14/14 160.0 0.00 0.15
AMGN 141114P00100000 P 11/14/14 100.0 0.05 0.17
AMGN 141114P00105000 P 11/14/14 105.0 0.06 0.31
AMGN 141114P00110000 P 11/14/14 110.0 0.12 0.29
AMGN 141114P00115000 P 11/14/14 115.0 0.18 0.58
AMGN 141114P00120000 P 11/14/14 120.0 0.34 0.79
AMGN 141114P00124000 P 11/14/14 124.0 0.57 0.97
AMGN 141114P00125000 P 11/14/14 125.0 0.67 0.98
AMGN 141114P00126000 P 11/14/14 126.0 0.79 1.01
AMGN 141114P00127000 P 11/14/14 127.0 0.92 1.07
AMGN 141114P00128000 P 11/14/14 128.0 1.08 1.21
AMGN 141114P00129000 P 11/14/14 129.0 1.24 1.60
AMGN 141114P00130000 P 11/14/14 130.0 1.43 1.80
AMGN 141114P00131000 P 11/14/14 131.0 1.62 1.89
AMGN 141114P00132000 P 11/14/14 132.0 1.90 2.17
AMGN 141114P00133000 P 11/14/14 133.0 2.20 2.37
AMGN 141114P00134000 P 11/14/14 134.0 2.52 3.05
AMGN 141114P00135000 P 11/14/14 135.0 2.87 3.25
AMGN 141114P00136000 P 11/14/14 136.0 3.30 3.70
AMGN 141114P00137000 P 11/14/14 137.0 3.70 4.00
AMGN 141114P00138000 P 11/14/14 138.0 4.25 4.55
AMGN 141114P00139000 P 11/14/14 139.0 4.75 5.10
AMGN 141114P00140000 P 11/14/14 140.0 5.30 5.70
AMGN 141114P00141000 P 11/14/14 141.0 6.00 6.35
AMGN 141114P00142000 P 11/14/14 142.0 6.65 7.30
AMGN 141114P00143000 P 11/14/14 143.0 7.40 7.85
AMGN 141114P00144000 P 11/14/14 144.0 8.10 8.70
AMGN 141114P00145000 P 11/14/14 145.0 8.60 9.45
AMGN 141114P00146000 P 11/14/14 146.0 9.55 10.85
AMGN 141114P00147000 P 11/14/14 147.0 10.35 11.60
AMGN 141114P00148000 P 11/14/14 148.0 11.30 12.80
AMGN 141114P00149000 P 11/14/14 149.0 12.10 13.60
AMGN 141114P00150000 P 11/14/14 150.0 13.15 14.55
AMGN 141114P00152500 P 11/14/14 152.5 15.35 17.05
AMGN 141114P00155000 P 11/14/14 155.0 17.50 20.60
AMGN 141114P00157500 P 11/14/14 157.5 19.70 23.10
AMGN 141114P00160000 P 11/14/14 160.0 22.15 25.55
AMGN 141122C00075000 C 11/22/14 75.0 60.05 63.95
AMGN 141122C00080000 C 11/22/14 80.0 55.10 59.05
AMGN 141122C00085000 C 11/22/14 85.0 50.10 54.00
AMGN 141122C00090000 C 11/22/14 90.0 45.10 47.95
AMGN 141122C00095000 C 11/22/14 95.0 40.10 43.05
AMGN 141122C00100000 C 11/22/14 100.0 35.45 37.80
AMGN 141122C00105000 C 11/22/14 105.0 30.20 32.90
AMGN 141122C00110000 C 11/22/14 110.0 25.25 27.85
AMGN 141122C00115000 C 11/22/14 115.0 20.30 23.55
AMGN 141122C00120000 C 11/22/14 120.0 15.50 18.00
AMGN 141122C00121000 C 11/22/14 121.0 14.50 17.15
AMGN 141122C00122000 C 11/22/14 122.0 13.60 16.20
AMGN 141122C00123000 C 11/22/14 123.0 12.70 15.15
AMGN 141122C00124000 C 11/22/14 124.0 11.75 14.30
AMGN 141122C00125000 C 11/22/14 125.0 11.00 13.65
AMGN 141122C00126000 C 11/22/14 126.0 11.15 12.45
AMGN 141122C00127000 C 11/22/14 127.0 10.20 11.65
AMGN 141122C00128000 C 11/22/14 128.0 10.00 10.75
AMGN 141122C00129000 C 11/22/14 129.0 9.00 10.00
AMGN 141122C00130000 C 11/22/14 130.0 8.65 9.05
AMGN 141122C00131000 C 11/22/14 131.0 7.65 8.35
AMGN 141122C00132000 C 11/22/14 132.0 7.25 7.60
AMGN 141122C00133000 C 11/22/14 133.0 6.60 6.95
AMGN 141122C00134000 C 11/22/14 134.0 5.95 6.20
AMGN 141122C00135000 C 11/22/14 135.0 5.30 5.60
AMGN 141122C00136000 C 11/22/14 136.0 4.70 4.95
AMGN 141122C00137000 C 11/22/14 137.0 4.15 4.40
AMGN 141122C00138000 C 11/22/14 138.0 3.60 3.90
AMGN 141122C00139000 C 11/22/14 139.0 3.20 3.40
AMGN 141122C00140000 C 11/22/14 140.0 2.80 2.96
AMGN 141122C00141000 C 11/22/14 141.0 2.43 2.57
AMGN 141122C00142000 C 11/22/14 142.0 2.03 2.22
AMGN 141122C00143000 C 11/22/14 143.0 1.73 1.92
AMGN 141122C00144000 C 11/22/14 144.0 1.46 1.62
AMGN 141122C00145000 C 11/22/14 145.0 1.23 1.39
AMGN 141122C00146000 C 11/22/14 146.0 1.02 1.17
AMGN 141122C00147000 C 11/22/14 147.0 0.83 0.99
AMGN 141122C00148000 C 11/22/14 148.0 0.68 0.83
AMGN 141122C00149000 C 11/22/14 149.0 0.56 0.70
AMGN 141122C00150000 C 11/22/14 150.0 0.46 0.59
AMGN 141122C00152500 C 11/22/14 152.5 0.24 0.38
AMGN 141122C00155000 C 11/22/14 155.0 0.15 0.24
AMGN 141122C00157500 C 11/22/14 157.5 0.08 0.18
AMGN 141122C00160000 C 11/22/14 160.0 0.07 0.10
AMGN 141122C00162500 C 11/22/14 162.5 0.02 0.15
AMGN 141122C00165000 C 11/22/14 165.0 0.00 0.13
AMGN 141122C00170000 C 11/22/14 170.0 0.00 0.11
AMGN 141122C00175000 C 11/22/14 175.0 0.00 0.09
AMGN 141122C00180000 C 11/22/14 180.0 0.00 0.07
AMGN 141122C00185000 C 11/22/14 185.0 0.00 0.06
AMGN 141122C00190000 C 11/22/14 190.0 0.00 0.06
AMGN 141122C00195000 C 11/22/14 195.0 0.00 0.05
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 0.03
AMGN 141122P00080000 P 11/22/14 80.0 0.00 0.03
AMGN 141122P00085000 P 11/22/14 85.0 0.00 0.04
AMGN 141122P00090000 P 11/22/14 90.0 0.02 0.08
AMGN 141122P00095000 P 11/22/14 95.0 0.04 0.15
AMGN 141122P00100000 P 11/22/14 100.0 0.08 0.22
AMGN 141122P00105000 P 11/22/14 105.0 0.07 0.20
AMGN 141122P00110000 P 11/22/14 110.0 0.18 0.30
AMGN 141122P00115000 P 11/22/14 115.0 0.28 0.45
AMGN 141122P00120000 P 11/22/14 120.0 0.50 0.72
AMGN 141122P00121000 P 11/22/14 121.0 0.56 0.79
AMGN 141122P00122000 P 11/22/14 122.0 0.62 0.82
AMGN 141122P00123000 P 11/22/14 123.0 0.71 0.92
AMGN 141122P00124000 P 11/22/14 124.0 0.80 1.03
AMGN 141122P00125000 P 11/22/14 125.0 0.93 1.16
AMGN 141122P00126000 P 11/22/14 126.0 1.05 1.31
AMGN 141122P00127000 P 11/22/14 127.0 1.21 1.36
AMGN 141122P00128000 P 11/22/14 128.0 1.38 1.55
AMGN 141122P00129000 P 11/22/14 129.0 1.56 1.79
AMGN 141122P00130000 P 11/22/14 130.0 1.77 1.90
AMGN 141122P00131000 P 11/22/14 131.0 2.04 2.29
AMGN 141122P00132000 P 11/22/14 132.0 2.29 2.58
AMGN 141122P00133000 P 11/22/14 133.0 2.62 2.83
AMGN 141122P00134000 P 11/22/14 134.0 2.96 3.25
AMGN 141122P00135000 P 11/22/14 135.0 3.30 3.60
AMGN 141122P00136000 P 11/22/14 136.0 3.75 4.05
AMGN 141122P00137000 P 11/22/14 137.0 4.20 4.40
AMGN 141122P00138000 P 11/22/14 138.0 4.70 5.00
AMGN 141122P00139000 P 11/22/14 139.0 5.25 5.55
AMGN 141122P00140000 P 11/22/14 140.0 5.85 6.10
AMGN 141122P00141000 P 11/22/14 141.0 6.45 6.75
AMGN 141122P00142000 P 11/22/14 142.0 7.10 7.40
AMGN 141122P00143000 P 11/22/14 143.0 7.80 8.10
AMGN 141122P00144000 P 11/22/14 144.0 8.50 8.80
AMGN 141122P00145000 P 11/22/14 145.0 9.20 9.60
AMGN 141122P00146000 P 11/22/14 146.0 10.05 10.55
AMGN 141122P00147000 P 11/22/14 147.0 10.85 12.00
AMGN 141122P00148000 P 11/22/14 148.0 11.35 12.55
AMGN 141122P00149000 P 11/22/14 149.0 12.60 13.95
AMGN 141122P00150000 P 11/22/14 150.0 13.45 14.95
AMGN 141122P00152500 P 11/22/14 152.5 15.30 17.45
AMGN 141122P00155000 P 11/22/14 155.0 18.10 19.55
AMGN 141122P00157500 P 11/22/14 157.5 20.35 22.40
AMGN 141122P00160000 P 11/22/14 160.0 22.90 25.60
AMGN 141122P00162500 P 11/22/14 162.5 25.15 28.05
AMGN 141122P00165000 P 11/22/14 165.0 27.70 30.55
AMGN 141122P00170000 P 11/22/14 170.0 31.60 35.55
AMGN 141122P00175000 P 11/22/14 175.0 36.70 40.55
AMGN 141122P00180000 P 11/22/14 180.0 41.50 45.50
AMGN 141122P00185000 P 11/22/14 185.0 46.65 50.50
AMGN 141122P00190000 P 11/22/14 190.0 51.65 55.50
AMGN 141122P00195000 P 11/22/14 195.0 56.45 60.50
AMGN 141122P00200000 P 11/22/14 200.0 61.70 65.50
AMGN 141122P00210000 P 11/22/14 210.0 71.50 75.50
AMGN 141128C00095000 C 11/28/14 95.0 40.15 44.10
AMGN 141128C00100000 C 11/28/14 100.0 35.25 39.20
AMGN 141128C00105000 C 11/28/14 105.0 30.20 34.25
AMGN 141128C00110000 C 11/28/14 110.0 25.80 29.25
AMGN 141128C00115000 C 11/28/14 115.0 20.35 24.35
AMGN 141128C00120000 C 11/28/14 120.0 15.55 19.50
AMGN 141128C00123000 C 11/28/14 123.0 12.75 15.35
AMGN 141128C00124000 C 11/28/14 124.0 11.85 14.90
AMGN 141128C00125000 C 11/28/14 125.0 11.00 13.75
AMGN 141128C00126000 C 11/28/14 126.0 10.20 12.70
AMGN 141128C00127000 C 11/28/14 127.0 10.55 12.20
AMGN 141128C00128000 C 11/28/14 128.0 9.95 11.40
AMGN 141128C00129000 C 11/28/14 129.0 9.05 10.65
AMGN 141128C00130000 C 11/28/14 130.0 8.65 9.40
AMGN 141128C00131000 C 11/28/14 131.0 7.70 8.70
AMGN 141128C00132000 C 11/28/14 132.0 6.55 8.10
AMGN 141128C00133000 C 11/28/14 133.0 6.65 7.30
AMGN 141128C00134000 C 11/28/14 134.0 5.95 6.55
AMGN 141128C00135000 C 11/28/14 135.0 5.45 5.90
AMGN 141128C00136000 C 11/28/14 136.0 5.00 5.30
AMGN 141128C00137000 C 11/28/14 137.0 4.30 4.75
AMGN 141128C00138000 C 11/28/14 138.0 3.80 4.20
AMGN 141128C00139000 C 11/28/14 139.0 3.50 3.75
AMGN 141128C00140000 C 11/28/14 140.0 3.05 3.55
AMGN 141128C00141000 C 11/28/14 141.0 2.68 3.10
AMGN 141128C00142000 C 11/28/14 142.0 2.33 2.71
AMGN 141128C00143000 C 11/28/14 143.0 1.75 2.41
AMGN 141128C00144000 C 11/28/14 144.0 1.41 2.12
AMGN 141128C00145000 C 11/28/14 145.0 1.28 1.86
AMGN 141128C00146000 C 11/28/14 146.0 0.90 1.58
AMGN 141128C00147000 C 11/28/14 147.0 0.71 1.62
AMGN 141128C00148000 C 11/28/14 148.0 0.59 1.21
AMGN 141128C00149000 C 11/28/14 149.0 0.49 1.21
AMGN 141128C00150000 C 11/28/14 150.0 0.42 0.80
AMGN 141128C00152500 C 11/28/14 152.5 0.27 0.51
AMGN 141128C00155000 C 11/28/14 155.0 0.16 0.39
AMGN 141128C00157500 C 11/28/14 157.5 0.07 0.31
AMGN 141128C00160000 C 11/28/14 160.0 0.09 0.18
AMGN 141128C00165000 C 11/28/14 165.0 0.02 0.14
AMGN 141128P00095000 P 11/28/14 95.0 0.05 0.20
AMGN 141128P00100000 P 11/28/14 100.0 0.08 0.32
AMGN 141128P00105000 P 11/28/14 105.0 0.12 0.38
AMGN 141128P00110000 P 11/28/14 110.0 0.19 0.55
AMGN 141128P00115000 P 11/28/14 115.0 0.35 0.78
AMGN 141128P00120000 P 11/28/14 120.0 0.62 1.18
AMGN 141128P00123000 P 11/28/14 123.0 0.83 1.50
AMGN 141128P00124000 P 11/28/14 124.0 0.96 1.61
AMGN 141128P00125000 P 11/28/14 125.0 1.11 1.72
AMGN 141128P00126000 P 11/28/14 126.0 1.20 1.92
AMGN 141128P00127000 P 11/28/14 127.0 1.44 2.08
AMGN 141128P00128000 P 11/28/14 128.0 1.53 2.28
AMGN 141128P00129000 P 11/28/14 129.0 1.77 2.13
AMGN 141128P00130000 P 11/28/14 130.0 1.98 2.72
AMGN 141128P00131000 P 11/28/14 131.0 2.25 3.00
AMGN 141128P00132000 P 11/28/14 132.0 2.48 3.30
AMGN 141128P00133000 P 11/28/14 133.0 2.87 3.65
AMGN 141128P00134000 P 11/28/14 134.0 3.20 3.80
AMGN 141128P00135000 P 11/28/14 135.0 3.60 4.25
AMGN 141128P00136000 P 11/28/14 136.0 3.95 4.35
AMGN 141128P00137000 P 11/28/14 137.0 4.40 4.80
AMGN 141128P00138000 P 11/28/14 138.0 4.90 5.70
AMGN 141128P00139000 P 11/28/14 139.0 5.45 6.25
AMGN 141128P00140000 P 11/28/14 140.0 6.05 7.00
AMGN 141128P00141000 P 11/28/14 141.0 6.65 7.65
AMGN 141128P00142000 P 11/28/14 142.0 7.25 8.65
AMGN 141128P00143000 P 11/28/14 143.0 7.50 9.90
AMGN 141128P00144000 P 11/28/14 144.0 7.80 11.30
AMGN 141128P00145000 P 11/28/14 145.0 8.45 11.30
AMGN 141128P00146000 P 11/28/14 146.0 9.40 12.80
AMGN 141128P00147000 P 11/28/14 147.0 10.75 13.70
AMGN 141128P00148000 P 11/28/14 148.0 11.65 14.50
AMGN 141128P00149000 P 11/28/14 149.0 12.40 15.35
AMGN 141128P00150000 P 11/28/14 150.0 13.25 16.20
AMGN 141128P00152500 P 11/28/14 152.5 15.30 18.45
AMGN 141128P00155000 P 11/28/14 155.0 17.55 20.80
AMGN 141128P00157500 P 11/28/14 157.5 19.20 23.20
AMGN 141128P00160000 P 11/28/14 160.0 21.65 25.60
AMGN 141128P00165000 P 11/28/14 165.0 26.60 30.55
AMGN 141220C00065000 C 12/20/14 65.0 70.10 72.85
AMGN 141220C00070000 C 12/20/14 70.0 65.15 69.05
AMGN 141220C00075000 C 12/20/14 75.0 60.05 63.20
AMGN 141220C00080000 C 12/20/14 80.0 55.10 57.75
AMGN 141220C00085000 C 12/20/14 85.0 50.10 53.25
AMGN 141220C00090000 C 12/20/14 90.0 45.10 48.05
AMGN 141220C00095000 C 12/20/14 95.0 40.20 43.40
AMGN 141220C00100000 C 12/20/14 100.0 35.15 37.75
AMGN 141220C00105000 C 12/20/14 105.0 30.25 32.90
AMGN 141220C00110000 C 12/20/14 110.0 25.30 28.15
AMGN 141220C00115000 C 12/20/14 115.0 20.45 23.55
AMGN 141220C00120000 C 12/20/14 120.0 15.80 18.35
AMGN 141220C00125000 C 12/20/14 125.0 11.40 13.90
AMGN 141220C00130000 C 12/20/14 130.0 9.35 10.05
AMGN 141220C00135000 C 12/20/14 135.0 6.40 6.65
AMGN 141220C00140000 C 12/20/14 140.0 3.95 4.15
AMGN 141220C00145000 C 12/20/14 145.0 2.29 2.40
AMGN 141220C00150000 C 12/20/14 150.0 1.16 1.32
AMGN 141220C00155000 C 12/20/14 155.0 0.62 0.71
AMGN 141220C00160000 C 12/20/14 160.0 0.21 0.37
AMGN 141220C00165000 C 12/20/14 165.0 0.05 0.20
AMGN 141220C00170000 C 12/20/14 170.0 0.05 0.15
AMGN 141220C00175000 C 12/20/14 175.0 0.02 0.14
AMGN 141220C00180000 C 12/20/14 180.0 0.02 0.12
AMGN 141220C00185000 C 12/20/14 185.0 0.00 0.12
AMGN 141220C00190000 C 12/20/14 190.0 0.00 0.11
AMGN 141220C00195000 C 12/20/14 195.0 0.00 0.09
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 0.04 0.06
AMGN 141220P00070000 P 12/20/14 70.0 0.05 0.07
AMGN 141220P00075000 P 12/20/14 75.0 0.05 0.07
AMGN 141220P00080000 P 12/20/14 80.0 0.05 0.10
AMGN 141220P00085000 P 12/20/14 85.0 0.08 0.18
AMGN 141220P00090000 P 12/20/14 90.0 0.11 0.25
AMGN 141220P00095000 P 12/20/14 95.0 0.14 0.32
AMGN 141220P00100000 P 12/20/14 100.0 0.19 0.30
AMGN 141220P00105000 P 12/20/14 105.0 0.28 0.39
AMGN 141220P00110000 P 12/20/14 110.0 0.41 0.56
AMGN 141220P00115000 P 12/20/14 115.0 0.60 0.74
AMGN 141220P00120000 P 12/20/14 120.0 1.00 1.21
AMGN 141220P00125000 P 12/20/14 125.0 1.67 1.91
AMGN 141220P00130000 P 12/20/14 130.0 2.79 3.05
AMGN 141220P00135000 P 12/20/14 135.0 4.50 4.80
AMGN 141220P00140000 P 12/20/14 140.0 7.00 7.35
AMGN 141220P00145000 P 12/20/14 145.0 10.25 10.60
AMGN 141220P00150000 P 12/20/14 150.0 14.10 15.15
AMGN 141220P00155000 P 12/20/14 155.0 18.35 21.20
AMGN 141220P00160000 P 12/20/14 160.0 23.20 25.80
AMGN 141220P00165000 P 12/20/14 165.0 27.80 30.65
AMGN 141220P00170000 P 12/20/14 170.0 32.80 35.55
AMGN 141220P00175000 P 12/20/14 175.0 37.60 40.55
AMGN 141220P00180000 P 12/20/14 180.0 42.55 45.50
AMGN 141220P00185000 P 12/20/14 185.0 47.15 50.50
AMGN 141220P00190000 P 12/20/14 190.0 51.90 55.55
AMGN 141220P00195000 P 12/20/14 195.0 56.80 60.50
AMGN 141220P00200000 P 12/20/14 200.0 61.85 65.50
AMGN 141220P00210000 P 12/20/14 210.0 71.65 75.50
AMGN 150117C00042500 C 01/17/15 42.5 92.60 97.00
AMGN 150117C00045000 C 01/17/15 45.0 90.10 94.65
AMGN 150117C00047500 C 01/17/15 47.5 87.60 92.10
AMGN 150117C00050000 C 01/17/15 50.0 85.10 89.65
AMGN 150117C00055000 C 01/17/15 55.0 80.10 84.65
AMGN 150117C00060000 C 01/17/15 60.0 75.10 79.55
AMGN 150117C00065000 C 01/17/15 65.0 70.10 74.60
AMGN 150117C00070000 C 01/17/15 70.0 65.05 69.10
AMGN 150117C00072500 C 01/17/15 72.5 62.60 67.05
AMGN 150117C00075000 C 01/17/15 75.0 60.35 64.10
AMGN 150117C00077500 C 01/17/15 77.5 57.60 61.90
AMGN 150117C00080000 C 01/17/15 80.0 55.05 58.90
AMGN 150117C00082500 C 01/17/15 82.5 52.65 56.45
AMGN 150117C00085000 C 01/17/15 85.0 50.20 53.20
AMGN 150117C00087500 C 01/17/15 87.5 47.70 50.45
AMGN 150117C00090000 C 01/17/15 90.0 45.20 48.35
AMGN 150117C00092500 C 01/17/15 92.5 42.70 45.55
AMGN 150117C00095000 C 01/17/15 95.0 40.20 42.95
AMGN 150117C00097500 C 01/17/15 97.5 37.70 40.50
AMGN 150117C00100000 C 01/17/15 100.0 35.20 37.90
AMGN 150117C00105000 C 01/17/15 105.0 30.40 33.10
AMGN 150117C00110000 C 01/17/15 110.0 25.45 28.50
AMGN 150117C00115000 C 01/17/15 115.0 20.75 23.40
AMGN 150117C00120000 C 01/17/15 120.0 16.30 18.90
AMGN 150117C00125000 C 01/17/15 125.0 13.00 14.60
AMGN 150117C00130000 C 01/17/15 130.0 10.60 10.85
AMGN 150117C00135000 C 01/17/15 135.0 7.45 7.65
AMGN 150117C00140000 C 01/17/15 140.0 5.00 5.15
AMGN 150117C00145000 C 01/17/15 145.0 3.15 3.30
AMGN 150117C00150000 C 01/17/15 150.0 1.89 2.01
AMGN 150117C00155000 C 01/17/15 155.0 1.11 1.21
AMGN 150117C00160000 C 01/17/15 160.0 0.62 0.72
AMGN 150117C00165000 C 01/17/15 165.0 0.31 0.43
AMGN 150117C00170000 C 01/17/15 170.0 0.15 0.28
AMGN 150117C00175000 C 01/17/15 175.0 0.04 0.20
AMGN 150117C00180000 C 01/17/15 180.0 0.04 0.18
AMGN 150117C00185000 C 01/17/15 185.0 0.02 0.16
AMGN 150117C00190000 C 01/17/15 190.0 0.00 0.14
AMGN 150117C00195000 C 01/17/15 195.0 0.00 0.13
AMGN 150117C00200000 C 01/17/15 200.0 0.00 0.13
AMGN 150117P00042500 P 01/17/15 42.5 0.00 0.05
AMGN 150117P00045000 P 01/17/15 45.0 0.00 0.05
AMGN 150117P00047500 P 01/17/15 47.5 0.00 0.06
AMGN 150117P00050000 P 01/17/15 50.0 0.00 0.06
AMGN 150117P00055000 P 01/17/15 55.0 0.02 0.07
AMGN 150117P00060000 P 01/17/15 60.0 0.00 0.08
AMGN 150117P00065000 P 01/17/15 65.0 0.03 0.09
AMGN 150117P00070000 P 01/17/15 70.0 0.05 0.11
AMGN 150117P00072500 P 01/17/15 72.5 0.05 0.13
AMGN 150117P00075000 P 01/17/15 75.0 0.05 0.15
AMGN 150117P00077500 P 01/17/15 77.5 0.07 0.18
AMGN 150117P00080000 P 01/17/15 80.0 0.11 0.26
AMGN 150117P00082500 P 01/17/15 82.5 0.14 0.30
AMGN 150117P00085000 P 01/17/15 85.0 0.16 0.32
AMGN 150117P00087500 P 01/17/15 87.5 0.17 0.31
AMGN 150117P00090000 P 01/17/15 90.0 0.20 0.30
AMGN 150117P00092500 P 01/17/15 92.5 0.19 0.36
AMGN 150117P00095000 P 01/17/15 95.0 0.25 0.44
AMGN 150117P00097500 P 01/17/15 97.5 0.28 0.48
AMGN 150117P00100000 P 01/17/15 100.0 0.32 0.47
AMGN 150117P00105000 P 01/17/15 105.0 0.47 0.63
AMGN 150117P00110000 P 01/17/15 110.0 0.64 0.86
AMGN 150117P00115000 P 01/17/15 115.0 0.91 1.20
AMGN 150117P00120000 P 01/17/15 120.0 1.51 1.77
AMGN 150117P00125000 P 01/17/15 125.0 2.33 2.44
AMGN 150117P00130000 P 01/17/15 130.0 3.65 3.80
AMGN 150117P00135000 P 01/17/15 135.0 5.50 5.65
AMGN 150117P00140000 P 01/17/15 140.0 8.00 8.35
AMGN 150117P00145000 P 01/17/15 145.0 11.10 11.40
AMGN 150117P00150000 P 01/17/15 150.0 14.80 15.20
AMGN 150117P00155000 P 01/17/15 155.0 19.00 21.60
AMGN 150117P00160000 P 01/17/15 160.0 23.35 26.10
AMGN 150117P00165000 P 01/17/15 165.0 27.70 30.80
AMGN 150117P00170000 P 01/17/15 170.0 32.45 35.65
AMGN 150117P00175000 P 01/17/15 175.0 37.45 40.60
AMGN 150117P00180000 P 01/17/15 180.0 42.50 45.55
AMGN 150117P00185000 P 01/17/15 185.0 47.05 50.55
AMGN 150117P00190000 P 01/17/15 190.0 51.50 55.50
AMGN 150117P00195000 P 01/17/15 195.0 56.05 60.50
AMGN 150117P00200000 P 01/17/15 200.0 61.20 65.55
AMGN 150417C00065000 C 04/17/15 65.0 70.05 74.10
AMGN 150417C00070000 C 04/17/15 70.0 65.05 68.85
AMGN 150417C00075000 C 04/17/15 75.0 60.10 63.20
AMGN 150417C00080000 C 04/17/15 80.0 55.10 58.60
AMGN 150417C00085000 C 04/17/15 85.0 50.20 53.40
AMGN 150417C00090000 C 04/17/15 90.0 45.20 48.80
AMGN 150417C00095000 C 04/17/15 95.0 40.30 43.40
AMGN 150417C00100000 C 04/17/15 100.0 35.50 38.40
AMGN 150417C00105000 C 04/17/15 105.0 30.80 33.35
AMGN 150417C00110000 C 04/17/15 110.0 26.30 29.30
AMGN 150417C00115000 C 04/17/15 115.0 22.20 24.45
AMGN 150417C00120000 C 04/17/15 120.0 18.45 20.45
AMGN 150417C00125000 C 04/17/15 125.0 16.40 16.70
AMGN 150417C00130000 C 04/17/15 130.0 13.10 13.35
AMGN 150417C00135000 C 04/17/15 135.0 10.20 10.45
AMGN 150417C00140000 C 04/17/15 140.0 7.75 8.00
AMGN 150417C00145000 C 04/17/15 145.0 5.75 5.95
AMGN 150417C00150000 C 04/17/15 150.0 4.20 4.40
AMGN 150417C00155000 C 04/17/15 155.0 3.00 3.15
AMGN 150417C00160000 C 04/17/15 160.0 2.09 2.22
AMGN 150417C00165000 C 04/17/15 165.0 1.44 1.56
AMGN 150417C00170000 C 04/17/15 170.0 0.98 1.10
AMGN 150417C00175000 C 04/17/15 175.0 0.65 0.77
AMGN 150417C00180000 C 04/17/15 180.0 0.42 0.57
AMGN 150417C00185000 C 04/17/15 185.0 0.27 0.39
AMGN 150417C00190000 C 04/17/15 190.0 0.16 0.31
AMGN 150417C00195000 C 04/17/15 195.0 0.09 0.25
AMGN 150417P00065000 P 04/17/15 65.0 0.13 0.29
AMGN 150417P00070000 P 04/17/15 70.0 0.19 0.34
AMGN 150417P00075000 P 04/17/15 75.0 0.25 0.40
AMGN 150417P00080000 P 04/17/15 80.0 0.33 0.48
AMGN 150417P00085000 P 04/17/15 85.0 0.42 0.58
AMGN 150417P00090000 P 04/17/15 90.0 0.57 0.72
AMGN 150417P00095000 P 04/17/15 95.0 0.76 0.92
AMGN 150417P00100000 P 04/17/15 100.0 1.01 1.20
AMGN 150417P00105000 P 04/17/15 105.0 1.38 1.58
AMGN 150417P00110000 P 04/17/15 110.0 1.87 2.13
AMGN 150417P00115000 P 04/17/15 115.0 2.64 2.89
AMGN 150417P00120000 P 04/17/15 120.0 3.60 3.95
AMGN 150417P00125000 P 04/17/15 125.0 4.90 5.30
AMGN 150417P00130000 P 04/17/15 130.0 6.60 7.00
AMGN 150417P00135000 P 04/17/15 135.0 8.70 9.00
AMGN 150417P00140000 P 04/17/15 140.0 11.30 11.70
AMGN 150417P00145000 P 04/17/15 145.0 14.25 14.65
AMGN 150417P00150000 P 04/17/15 150.0 17.65 18.05
AMGN 150417P00155000 P 04/17/15 155.0 21.45 21.85
AMGN 150417P00160000 P 04/17/15 160.0 25.55 25.95
AMGN 150417P00165000 P 04/17/15 165.0 29.80 32.20
AMGN 150417P00170000 P 04/17/15 170.0 34.25 36.90
AMGN 150417P00175000 P 04/17/15 175.0 39.00 41.60
AMGN 150417P00180000 P 04/17/15 180.0 43.40 46.40
AMGN 150417P00185000 P 04/17/15 185.0 48.00 51.25
AMGN 150417P00190000 P 04/17/15 190.0 52.90 56.15
AMGN 150417P00195000 P 04/17/15 195.0 58.00 61.10
AMGN 160115C00060000 C 01/15/16 60.0 75.00 79.50
AMGN 160115C00065000 C 01/15/16 65.0 70.00 74.50
AMGN 160115C00070000 C 01/15/16 70.0 65.00 69.90
AMGN 160115C00075000 C 01/15/16 75.0 60.15 63.65
AMGN 160115C00080000 C 01/15/16 80.0 55.25 59.00
AMGN 160115C00085000 C 01/15/16 85.0 50.60 53.60
AMGN 160115C00090000 C 01/15/16 90.0 46.05 49.30
AMGN 160115C00095000 C 01/15/16 95.0 41.40 44.45
AMGN 160115C00097500 C 01/15/16 97.5 39.30 42.35
AMGN 160115C00100000 C 01/15/16 100.0 37.20 40.30
AMGN 160115C00105000 C 01/15/16 105.0 33.35 36.30
AMGN 160115C00110000 C 01/15/16 110.0 29.55 32.25
AMGN 160115C00115000 C 01/15/16 115.0 26.00 29.90
AMGN 160115C00120000 C 01/15/16 120.0 22.65 25.35
AMGN 160115C00125000 C 01/15/16 125.0 21.25 22.40
AMGN 160115C00130000 C 01/15/16 130.0 18.95 19.35
AMGN 160115C00135000 C 01/15/16 135.0 16.40 16.75
AMGN 160115C00140000 C 01/15/16 140.0 14.10 14.40
AMGN 160115C00145000 C 01/15/16 145.0 12.00 12.35
AMGN 160115C00150000 C 01/15/16 150.0 10.25 10.55
AMGN 160115C00155000 C 01/15/16 155.0 8.65 8.90
AMGN 160115C00160000 C 01/15/16 160.0 7.30 7.55
AMGN 160115C00165000 C 01/15/16 165.0 6.10 6.40
AMGN 160115C00170000 C 01/15/16 170.0 5.10 5.35
AMGN 160115C00175000 C 01/15/16 175.0 4.30 4.50
AMGN 160115C00180000 C 01/15/16 180.0 3.60 3.75
AMGN 160115C00185000 C 01/15/16 185.0 3.00 3.20
AMGN 160115C00190000 C 01/15/16 190.0 2.48 2.65
AMGN 160115C00195000 C 01/15/16 195.0 2.04 2.23
AMGN 160115C00200000 C 01/15/16 200.0 1.70 1.88
AMGN 160115C00210000 C 01/15/16 210.0 1.18 1.33
AMGN 160115P00060000 P 01/15/16 60.0 0.59 0.81
AMGN 160115P00065000 P 01/15/16 65.0 0.78 1.00
AMGN 160115P00070000 P 01/15/16 70.0 1.00 1.25
AMGN 160115P00075000 P 01/15/16 75.0 1.32 1.57
AMGN 160115P00080000 P 01/15/16 80.0 1.71 1.97
AMGN 160115P00085000 P 01/15/16 85.0 2.19 2.47
AMGN 160115P00090000 P 01/15/16 90.0 2.72 3.05
AMGN 160115P00095000 P 01/15/16 95.0 3.50 3.70
AMGN 160115P00097500 P 01/15/16 97.5 3.90 4.20
AMGN 160115P00100000 P 01/15/16 100.0 4.35 4.65
AMGN 160115P00105000 P 01/15/16 105.0 5.40 5.70
AMGN 160115P00110000 P 01/15/16 110.0 6.60 6.95
AMGN 160115P00115000 P 01/15/16 115.0 8.05 8.40
AMGN 160115P00120000 P 01/15/16 120.0 9.70 10.10
AMGN 160115P00125000 P 01/15/16 125.0 11.60 12.05
AMGN 160115P00130000 P 01/15/16 130.0 13.75 14.25
AMGN 160115P00135000 P 01/15/16 135.0 16.25 16.45
AMGN 160115P00140000 P 01/15/16 140.0 18.95 19.40
AMGN 160115P00145000 P 01/15/16 145.0 21.85 22.40
AMGN 160115P00150000 P 01/15/16 150.0 25.05 25.55
AMGN 160115P00155000 P 01/15/16 155.0 28.35 28.95
AMGN 160115P00160000 P 01/15/16 160.0 32.00 32.60
AMGN 160115P00165000 P 01/15/16 165.0 35.85 36.40
AMGN 160115P00170000 P 01/15/16 170.0 39.80 40.30
AMGN 160115P00175000 P 01/15/16 175.0 43.60 45.40
AMGN 160115P00180000 P 01/15/16 180.0 47.85 50.50
AMGN 160115P00185000 P 01/15/16 185.0 52.55 55.40
AMGN 160115P00190000 P 01/15/16 190.0 56.80 59.85
AMGN 160115P00195000 P 01/15/16 195.0 60.65 64.40
AMGN 160115P00200000 P 01/15/16 200.0 65.65 69.05
AMGN 160115P00210000 P 01/15/16 210.0 74.75 78.30
AMGN 170120C00065000 C 01/20/17 65.0 70.00 74.60
AMGN 170120C00070000 C 01/20/17 70.0 65.20 69.65
AMGN 170120C00075000 C 01/20/17 75.0 60.50 65.00
AMGN 170120C00080000 C 01/20/17 80.0 56.00 60.20
AMGN 170120C00085000 C 01/20/17 85.0 51.45 55.50
AMGN 170120C00090000 C 01/20/17 90.0 47.00 51.30
AMGN 170120C00095000 C 01/20/17 95.0 43.55 47.45
AMGN 170120C00100000 C 01/20/17 100.0 39.50 43.35
AMGN 170120C00105000 C 01/20/17 105.0 36.00 39.85
AMGN 170120C00110000 C 01/20/17 110.0 32.50 36.65
AMGN 170120C00115000 C 01/20/17 115.0 29.45 33.65
AMGN 170120C00120000 C 01/20/17 120.0 26.50 30.90
AMGN 170120C00125000 C 01/20/17 125.0 23.60 27.75
AMGN 170120C00130000 C 01/20/17 130.0 21.15 25.20
AMGN 170120C00135000 C 01/20/17 135.0 19.10 22.35
AMGN 170120C00140000 C 01/20/17 140.0 17.65 20.50
AMGN 170120C00145000 C 01/20/17 145.0 15.40 18.40
AMGN 170120C00150000 C 01/20/17 150.0 13.55 16.75
AMGN 170120C00155000 C 01/20/17 155.0 11.20 15.15
AMGN 170120C00160000 C 01/20/17 160.0 10.70 13.15
AMGN 170120C00165000 C 01/20/17 165.0 8.45 12.45
AMGN 170120C00170000 C 01/20/17 170.0 7.55 11.25
AMGN 170120C00175000 C 01/20/17 175.0 7.20 11.00
AMGN 170120C00180000 C 01/20/17 180.0 5.35 9.35
AMGN 170120C00185000 C 01/20/17 185.0 4.60 7.80
AMGN 170120C00190000 C 01/20/17 190.0 4.65 7.05
AMGN 170120C00195000 C 01/20/17 195.0 3.80 6.25
AMGN 170120C00200000 C 01/20/17 200.0 3.90 6.05
AMGN 170120C00210000 C 01/20/17 210.0 3.00 5.20
AMGN 170120P00065000 P 01/20/17 65.0 1.65 3.60
AMGN 170120P00070000 P 01/20/17 70.0 1.16 4.10
AMGN 170120P00075000 P 01/20/17 75.0 2.66 5.05
AMGN 170120P00080000 P 01/20/17 80.0 3.05 5.50
AMGN 170120P00085000 P 01/20/17 85.0 3.80 6.85
AMGN 170120P00090000 P 01/20/17 90.0 5.25 7.45
AMGN 170120P00095000 P 01/20/17 95.0 6.55 8.70
AMGN 170120P00100000 P 01/20/17 100.0 7.30 10.70
AMGN 170120P00105000 P 01/20/17 105.0 8.55 11.65
AMGN 170120P00110000 P 01/20/17 110.0 10.70 13.20
AMGN 170120P00115000 P 01/20/17 115.0 12.40 16.25
AMGN 170120P00120000 P 01/20/17 120.0 14.45 18.15
AMGN 170120P00125000 P 01/20/17 125.0 17.05 20.75
AMGN 170120P00130000 P 01/20/17 130.0 19.05 23.00
AMGN 170120P00135000 P 01/20/17 135.0 21.35 25.70
AMGN 170120P00140000 P 01/20/17 140.0 24.25 28.30
AMGN 170120P00145000 P 01/20/17 145.0 27.50 31.50
AMGN 170120P00150000 P 01/20/17 150.0 30.75 34.50
AMGN 170120P00155000 P 01/20/17 155.0 33.05 37.65
AMGN 170120P00160000 P 01/20/17 160.0 36.70 41.20
AMGN 170120P00165000 P 01/20/17 165.0 40.45 44.80
AMGN 170120P00170000 P 01/20/17 170.0 44.20 48.50
AMGN 170120P00175000 P 01/20/17 175.0 48.25 52.45
AMGN 170120P00180000 P 01/20/17 180.0 52.20 56.40
AMGN 170120P00185000 P 01/20/17 185.0 56.00 60.35
AMGN 170120P00190000 P 01/20/17 190.0 60.10 64.50
AMGN 170120P00195000 P 01/20/17 195.0 64.50 68.75
AMGN 170120P00200000 P 01/20/17 200.0 68.60 73.00
AMGN 170120P00210000 P 01/20/17 210.0 77.50 81.85

OPRA data is delayed 15 minutes.