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 (2015-06-12)Premium Content

Amgen Inc (AMGN)
As of Sep 4 2015 5:04PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 150911C00115000 C 09/11/15 115.0 31.00 33.85
AMGN 150911C00116000 C 09/11/15 116.0 29.60 32.35
AMGN 150911C00117000 C 09/11/15 117.0 29.10 31.05
AMGN 150911C00118000 C 09/11/15 118.0 27.70 30.35
AMGN 150911C00119000 C 09/11/15 119.0 26.95 29.95
AMGN 150911C00120000 C 09/11/15 120.0 25.50 28.95
AMGN 150911C00121000 C 09/11/15 121.0 24.80 28.00
AMGN 150911C00122000 C 09/11/15 122.0 24.10 26.40
AMGN 150911C00123000 C 09/11/15 123.0 23.15 26.05
AMGN 150911C00124000 C 09/11/15 124.0 21.70 24.90
AMGN 150911C00125000 C 09/11/15 125.0 21.20 24.00
AMGN 150911C00126000 C 09/11/15 126.0 20.00 22.10
AMGN 150911C00127000 C 09/11/15 127.0 19.05 21.40
AMGN 150911C00128000 C 09/11/15 128.0 18.00 20.90
AMGN 150911C00129000 C 09/11/15 129.0 17.00 19.40
AMGN 150911C00130000 C 09/11/15 130.0 15.95 18.25
AMGN 150911C00131000 C 09/11/15 131.0 15.10 17.70
AMGN 150911C00132000 C 09/11/15 132.0 14.05 16.30
AMGN 150911C00133000 C 09/11/15 133.0 13.65 15.30
AMGN 150911C00134000 C 09/11/15 134.0 12.75 14.50
AMGN 150911C00135000 C 09/11/15 135.0 11.90 13.80
AMGN 150911C00136000 C 09/11/15 136.0 10.80 12.40
AMGN 150911C00137000 C 09/11/15 137.0 9.85 11.60
AMGN 150911C00138000 C 09/11/15 138.0 8.95 10.40
AMGN 150911C00139000 C 09/11/15 139.0 8.20 9.50
AMGN 150911C00140000 C 09/11/15 140.0 7.55 8.70
AMGN 150911C00141000 C 09/11/15 141.0 6.75 7.70
AMGN 150911C00142000 C 09/11/15 142.0 5.90 6.90
AMGN 150911C00143000 C 09/11/15 143.0 4.90 5.80
AMGN 150911C00144000 C 09/11/15 144.0 4.45 4.95
AMGN 150911C00145000 C 09/11/15 145.0 3.80 4.20
AMGN 150911C00146000 C 09/11/15 146.0 3.15 3.55
AMGN 150911C00147000 C 09/11/15 147.0 2.60 2.95
AMGN 150911C00148000 C 09/11/15 148.0 2.09 2.42
AMGN 150911C00149000 C 09/11/15 149.0 1.64 1.97
AMGN 150911C00150000 C 09/11/15 150.0 1.26 1.55
AMGN 150911C00152500 C 09/11/15 152.5 0.60 0.74
AMGN 150911C00155000 C 09/11/15 155.0 0.26 0.34
AMGN 150911C00157500 C 09/11/15 157.5 0.12 0.16
AMGN 150911C00160000 C 09/11/15 160.0 0.06 0.08
AMGN 150911C00162500 C 09/11/15 162.5 0.00 0.06
AMGN 150911C00165000 C 09/11/15 165.0 0.00 0.11
AMGN 150911C00167500 C 09/11/15 167.5 0.00 0.06
AMGN 150911C00170000 C 09/11/15 170.0 0.00 0.06
AMGN 150911C00172500 C 09/11/15 172.5 0.00 0.05
AMGN 150911C00175000 C 09/11/15 175.0 0.00 0.06
AMGN 150911C00177500 C 09/11/15 177.5 0.00 0.05
AMGN 150911C00180000 C 09/11/15 180.0 0.00 0.05
AMGN 150911C00182500 C 09/11/15 182.5 0.00 0.05
AMGN 150911C00185000 C 09/11/15 185.0 0.00 0.06
AMGN 150911C00187500 C 09/11/15 187.5 0.00 0.05
AMGN 150911C00190000 C 09/11/15 190.0 0.00 0.06
AMGN 150911C00192500 C 09/11/15 192.5 0.00 0.06
AMGN 150911C00195000 C 09/11/15 195.0 0.00 0.06
AMGN 150911C00197500 C 09/11/15 197.5 0.00 0.06
AMGN 150911C00200000 C 09/11/15 200.0 0.00 0.06
AMGN 150911C00202500 C 09/11/15 202.5 0.00 0.05
AMGN 150911C00205000 C 09/11/15 205.0 0.00 0.06
AMGN 150911C00207500 C 09/11/15 207.5 0.00 0.06
AMGN 150911C00210000 C 09/11/15 210.0 0.00 0.06
AMGN 150911C00212500 C 09/11/15 212.5 0.00 0.06
AMGN 150911C00215000 C 09/11/15 215.0 0.00 0.06
AMGN 150911C00217500 C 09/11/15 217.5 0.00 0.06
AMGN 150911C00220000 C 09/11/15 220.0 0.00 0.06
AMGN 150911C00222500 C 09/11/15 222.5 0.00 0.06
AMGN 150911C00225000 C 09/11/15 225.0 0.00 0.06
AMGN 150911C00227500 C 09/11/15 227.5 0.00 0.06
AMGN 150911C00230000 C 09/11/15 230.0 0.00 0.06
AMGN 150911C00232500 C 09/11/15 232.5 0.00 0.06
AMGN 150911P00115000 P 09/11/15 115.0 0.05 0.06
AMGN 150911P00116000 P 09/11/15 116.0 0.03 0.09
AMGN 150911P00117000 P 09/11/15 117.0 0.04 0.10
AMGN 150911P00118000 P 09/11/15 118.0 0.04 0.10
AMGN 150911P00119000 P 09/11/15 119.0 0.05 0.12
AMGN 150911P00120000 P 09/11/15 120.0 0.05 0.14
AMGN 150911P00121000 P 09/11/15 121.0 0.05 0.10
AMGN 150911P00122000 P 09/11/15 122.0 0.06 0.10
AMGN 150911P00123000 P 09/11/15 123.0 0.06 0.10
AMGN 150911P00124000 P 09/11/15 124.0 0.07 0.10
AMGN 150911P00125000 P 09/11/15 125.0 0.07 0.10
AMGN 150911P00126000 P 09/11/15 126.0 0.08 0.11
AMGN 150911P00127000 P 09/11/15 127.0 0.08 0.12
AMGN 150911P00128000 P 09/11/15 128.0 0.09 0.12
AMGN 150911P00129000 P 09/11/15 129.0 0.10 0.13
AMGN 150911P00130000 P 09/11/15 130.0 0.12 0.15
AMGN 150911P00131000 P 09/11/15 131.0 0.13 0.17
AMGN 150911P00132000 P 09/11/15 132.0 0.15 0.17
AMGN 150911P00133000 P 09/11/15 133.0 0.18 0.20
AMGN 150911P00134000 P 09/11/15 134.0 0.20 0.36
AMGN 150911P00135000 P 09/11/15 135.0 0.25 0.30
AMGN 150911P00136000 P 09/11/15 136.0 0.30 0.39
AMGN 150911P00137000 P 09/11/15 137.0 0.33 0.43
AMGN 150911P00138000 P 09/11/15 138.0 0.44 0.52
AMGN 150911P00139000 P 09/11/15 139.0 0.52 0.63
AMGN 150911P00140000 P 09/11/15 140.0 0.69 0.76
AMGN 150911P00141000 P 09/11/15 141.0 0.73 0.91
AMGN 150911P00142000 P 09/11/15 142.0 0.89 1.12
AMGN 150911P00143000 P 09/11/15 143.0 1.12 1.34
AMGN 150911P00144000 P 09/11/15 144.0 1.36 1.66
AMGN 150911P00145000 P 09/11/15 145.0 1.71 1.95
AMGN 150911P00146000 P 09/11/15 146.0 2.04 2.32
AMGN 150911P00147000 P 09/11/15 147.0 2.41 2.78
AMGN 150911P00148000 P 09/11/15 148.0 2.92 3.25
AMGN 150911P00149000 P 09/11/15 149.0 3.35 3.85
AMGN 150911P00150000 P 09/11/15 150.0 4.00 4.50
AMGN 150911P00152500 P 09/11/15 152.5 5.75 6.40
AMGN 150911P00155000 P 09/11/15 155.0 7.40 8.65
AMGN 150911P00157500 P 09/11/15 157.5 9.70 11.70
AMGN 150911P00160000 P 09/11/15 160.0 12.00 13.55
AMGN 150911P00162500 P 09/11/15 162.5 14.50 16.60
AMGN 150911P00165000 P 09/11/15 165.0 17.10 18.60
AMGN 150911P00167500 P 09/11/15 167.5 19.60 20.85
AMGN 150911P00170000 P 09/11/15 170.0 21.00 23.45
AMGN 150911P00172500 P 09/11/15 172.5 23.15 26.90
AMGN 150911P00175000 P 09/11/15 175.0 26.10 28.55
AMGN 150911P00177500 P 09/11/15 177.5 28.10 32.25
AMGN 150911P00180000 P 09/11/15 180.0 31.05 34.70
AMGN 150911P00182500 P 09/11/15 182.5 33.70 36.55
AMGN 150911P00185000 P 09/11/15 185.0 36.20 39.70
AMGN 150911P00187500 P 09/11/15 187.5 38.70 42.05
AMGN 150911P00190000 P 09/11/15 190.0 41.10 44.60
AMGN 150911P00192500 P 09/11/15 192.5 43.60 45.95
AMGN 150911P00195000 P 09/11/15 195.0 46.10 49.50
AMGN 150911P00197500 P 09/11/15 197.5 48.60 51.10
AMGN 150911P00200000 P 09/11/15 200.0 51.10 53.55
AMGN 150911P00202500 P 09/11/15 202.5 53.60 56.05
AMGN 150911P00205000 P 09/11/15 205.0 56.00 59.10
AMGN 150911P00207500 P 09/11/15 207.5 58.15 61.70
AMGN 150911P00210000 P 09/11/15 210.0 61.10 64.20
AMGN 150911P00212500 P 09/11/15 212.5 63.15 66.55
AMGN 150911P00215000 P 09/11/15 215.0 65.65 69.25
AMGN 150911P00217500 P 09/11/15 217.5 68.60 71.55
AMGN 150911P00220000 P 09/11/15 220.0 70.65 74.05
AMGN 150911P00222500 P 09/11/15 222.5 73.60 77.00
AMGN 150911P00225000 P 09/11/15 225.0 75.60 79.45
AMGN 150911P00227500 P 09/11/15 227.5 78.10 81.70
AMGN 150911P00230000 P 09/11/15 230.0 80.70 84.15
AMGN 150911P00232500 P 09/11/15 232.5 83.00 86.75
AMGN 150918C00085000 C 09/18/15 85.0 60.90 64.35
AMGN 150918C00090000 C 09/18/15 90.0 55.90 58.95
AMGN 150918C00095000 C 09/18/15 95.0 51.20 53.20
AMGN 150918C00100000 C 09/18/15 100.0 45.60 48.35
AMGN 150918C00105000 C 09/18/15 105.0 41.05 43.80
AMGN 150918C00110000 C 09/18/15 110.0 35.70 38.30
AMGN 150918C00115000 C 09/18/15 115.0 31.05 34.20
AMGN 150918C00120000 C 09/18/15 120.0 26.15 28.40
AMGN 150918C00121000 C 09/18/15 121.0 25.20 27.95
AMGN 150918C00122000 C 09/18/15 122.0 24.20 26.30
AMGN 150918C00123000 C 09/18/15 123.0 23.20 26.55
AMGN 150918C00124000 C 09/18/15 124.0 22.30 25.60
AMGN 150918C00125000 C 09/18/15 125.0 21.05 23.55
AMGN 150918C00126000 C 09/18/15 126.0 20.25 23.00
AMGN 150918C00127000 C 09/18/15 127.0 19.75 21.45
AMGN 150918C00128000 C 09/18/15 128.0 18.90 20.50
AMGN 150918C00129000 C 09/18/15 129.0 17.95 19.55
AMGN 150918C00130000 C 09/18/15 130.0 17.00 18.50
AMGN 150918C00131000 C 09/18/15 131.0 16.05 17.65
AMGN 150918C00132000 C 09/18/15 132.0 15.10 16.70
AMGN 150918C00133000 C 09/18/15 133.0 14.20 15.70
AMGN 150918C00134000 C 09/18/15 134.0 13.25 14.75
AMGN 150918C00135000 C 09/18/15 135.0 12.35 13.80
AMGN 150918C00136000 C 09/18/15 136.0 11.90 12.95
AMGN 150918C00137000 C 09/18/15 137.0 11.00 11.55
AMGN 150918C00138000 C 09/18/15 138.0 10.20 11.15
AMGN 150918C00139000 C 09/18/15 139.0 9.35 10.45
AMGN 150918C00140000 C 09/18/15 140.0 8.55 9.00
AMGN 150918C00141000 C 09/18/15 141.0 7.75 8.85
AMGN 150918C00142000 C 09/18/15 142.0 7.05 7.50
AMGN 150918C00143000 C 09/18/15 143.0 6.35 6.75
AMGN 150918C00144000 C 09/18/15 144.0 5.75 6.15
AMGN 150918C00145000 C 09/18/15 145.0 5.05 5.50
AMGN 150918C00146000 C 09/18/15 146.0 4.50 4.90
AMGN 150918C00147000 C 09/18/15 147.0 3.95 4.30
AMGN 150918C00148000 C 09/18/15 148.0 3.40 3.65
AMGN 150918C00149000 C 09/18/15 149.0 2.95 3.35
AMGN 150918C00150000 C 09/18/15 150.0 2.50 2.80
AMGN 150918C00152500 C 09/18/15 152.5 1.62 1.83
AMGN 150918C00155000 C 09/18/15 155.0 0.98 1.26
AMGN 150918C00157500 C 09/18/15 157.5 0.57 0.68
AMGN 150918C00160000 C 09/18/15 160.0 0.32 0.44
AMGN 150918C00162500 C 09/18/15 162.5 0.18 0.23
AMGN 150918C00165000 C 09/18/15 165.0 0.09 0.13
AMGN 150918C00167500 C 09/18/15 167.5 0.04 0.08
AMGN 150918C00170000 C 09/18/15 170.0 0.02 0.05
AMGN 150918C00172500 C 09/18/15 172.5 0.00 0.10
AMGN 150918C00175000 C 09/18/15 175.0 0.00 0.06
AMGN 150918C00177500 C 09/18/15 177.5 0.00 0.06
AMGN 150918C00180000 C 09/18/15 180.0 0.00 0.04
AMGN 150918C00182500 C 09/18/15 182.5 0.00 0.06
AMGN 150918C00185000 C 09/18/15 185.0 0.00 0.06
AMGN 150918C00187500 C 09/18/15 187.5 0.00 0.06
AMGN 150918C00190000 C 09/18/15 190.0 0.00 0.06
AMGN 150918C00192500 C 09/18/15 192.5 0.00 0.05
AMGN 150918C00195000 C 09/18/15 195.0 0.00 0.05
AMGN 150918C00197500 C 09/18/15 197.5 0.00 0.05
AMGN 150918C00200000 C 09/18/15 200.0 0.00 0.05
AMGN 150918C00202500 C 09/18/15 202.5 0.00 0.05
AMGN 150918C00205000 C 09/18/15 205.0 0.00 0.05
AMGN 150918C00210000 C 09/18/15 210.0 0.00 0.05
AMGN 150918C00220000 C 09/18/15 220.0 0.00 0.05
AMGN 150918C00230000 C 09/18/15 230.0 0.00 0.05
AMGN 150918C00240000 C 09/18/15 240.0 0.00 0.06
AMGN 150918P00085000 P 09/18/15 85.0 0.00 0.05
AMGN 150918P00090000 P 09/18/15 90.0 0.00 0.06
AMGN 150918P00095000 P 09/18/15 95.0 0.00 0.07
AMGN 150918P00100000 P 09/18/15 100.0 0.00 0.08
AMGN 150918P00105000 P 09/18/15 105.0 0.06 0.12
AMGN 150918P00110000 P 09/18/15 110.0 0.08 0.13
AMGN 150918P00115000 P 09/18/15 115.0 0.12 0.16
AMGN 150918P00120000 P 09/18/15 120.0 0.18 0.23
AMGN 150918P00121000 P 09/18/15 121.0 0.20 0.25
AMGN 150918P00122000 P 09/18/15 122.0 0.22 0.27
AMGN 150918P00123000 P 09/18/15 123.0 0.23 0.29
AMGN 150918P00124000 P 09/18/15 124.0 0.25 0.31
AMGN 150918P00125000 P 09/18/15 125.0 0.28 0.33
AMGN 150918P00126000 P 09/18/15 126.0 0.29 0.37
AMGN 150918P00127000 P 09/18/15 127.0 0.33 0.40
AMGN 150918P00128000 P 09/18/15 128.0 0.37 0.43
AMGN 150918P00129000 P 09/18/15 129.0 0.40 0.48
AMGN 150918P00130000 P 09/18/15 130.0 0.44 0.52
AMGN 150918P00131000 P 09/18/15 131.0 0.49 0.58
AMGN 150918P00132000 P 09/18/15 132.0 0.55 0.65
AMGN 150918P00133000 P 09/18/15 133.0 0.64 0.73
AMGN 150918P00134000 P 09/18/15 134.0 0.70 0.83
AMGN 150918P00135000 P 09/18/15 135.0 0.82 0.92
AMGN 150918P00136000 P 09/18/15 136.0 0.91 1.05
AMGN 150918P00137000 P 09/18/15 137.0 1.05 1.20
AMGN 150918P00138000 P 09/18/15 138.0 1.20 1.35
AMGN 150918P00139000 P 09/18/15 139.0 1.36 1.53
AMGN 150918P00140000 P 09/18/15 140.0 1.53 1.74
AMGN 150918P00141000 P 09/18/15 141.0 1.80 1.97
AMGN 150918P00142000 P 09/18/15 142.0 2.06 2.23
AMGN 150918P00143000 P 09/18/15 143.0 2.32 2.53
AMGN 150918P00144000 P 09/18/15 144.0 2.65 2.88
AMGN 150918P00145000 P 09/18/15 145.0 2.99 3.25
AMGN 150918P00146000 P 09/18/15 146.0 3.35 3.65
AMGN 150918P00147000 P 09/18/15 147.0 3.80 4.10
AMGN 150918P00148000 P 09/18/15 148.0 4.25 4.55
AMGN 150918P00149000 P 09/18/15 149.0 4.70 5.10
AMGN 150918P00150000 P 09/18/15 150.0 5.25 5.65
AMGN 150918P00152500 P 09/18/15 152.5 6.80 7.30
AMGN 150918P00155000 P 09/18/15 155.0 8.65 9.20
AMGN 150918P00157500 P 09/18/15 157.5 10.00 11.30
AMGN 150918P00160000 P 09/18/15 160.0 12.75 13.55
AMGN 150918P00162500 P 09/18/15 162.5 14.00 16.05
AMGN 150918P00165000 P 09/18/15 165.0 17.10 18.40
AMGN 150918P00167500 P 09/18/15 167.5 19.65 20.80
AMGN 150918P00170000 P 09/18/15 170.0 22.00 23.30
AMGN 150918P00172500 P 09/18/15 172.5 23.60 27.10
AMGN 150918P00175000 P 09/18/15 175.0 26.80 29.45
AMGN 150918P00177500 P 09/18/15 177.5 28.05 31.90
AMGN 150918P00180000 P 09/18/15 180.0 31.10 34.05
AMGN 150918P00182500 P 09/18/15 182.5 33.30 36.55
AMGN 150918P00185000 P 09/18/15 185.0 35.90 39.05
AMGN 150918P00187500 P 09/18/15 187.5 38.70 41.10
AMGN 150918P00190000 P 09/18/15 190.0 41.10 44.40
AMGN 150918P00192500 P 09/18/15 192.5 44.00 47.25
AMGN 150918P00195000 P 09/18/15 195.0 46.20 49.75
AMGN 150918P00197500 P 09/18/15 197.5 48.15 51.75
AMGN 150918P00200000 P 09/18/15 200.0 50.70 53.60
AMGN 150918P00202500 P 09/18/15 202.5 53.35 56.65
AMGN 150918P00205000 P 09/18/15 205.0 56.10 59.10
AMGN 150918P00210000 P 09/18/15 210.0 60.85 64.15
AMGN 150918P00220000 P 09/18/15 220.0 70.65 74.20
AMGN 150918P00230000 P 09/18/15 230.0 81.15 84.40
AMGN 150918P00240000 P 09/18/15 240.0 91.15 94.40
AMGN 150925C00100000 C 09/25/15 100.0 46.10 48.45
AMGN 150925C00105000 C 09/25/15 105.0 41.10 43.30
AMGN 150925C00110000 C 09/25/15 110.0 36.10 38.40
AMGN 150925C00115000 C 09/25/15 115.0 31.15 33.65
AMGN 150925C00120000 C 09/25/15 120.0 26.05 29.45
AMGN 150925C00125000 C 09/25/15 125.0 21.95 24.20
AMGN 150925C00130000 C 09/25/15 130.0 17.20 18.85
AMGN 150925C00135000 C 09/25/15 135.0 13.10 14.40
AMGN 150925C00140000 C 09/25/15 140.0 9.15 9.90
AMGN 150925C00143000 C 09/25/15 143.0 7.10 7.75
AMGN 150925C00144000 C 09/25/15 144.0 6.50 7.10
AMGN 150925C00145000 C 09/25/15 145.0 5.90 6.45
AMGN 150925C00146000 C 09/25/15 146.0 5.30 5.80
AMGN 150925C00147000 C 09/25/15 147.0 4.70 5.10
AMGN 150925C00148000 C 09/25/15 148.0 4.25 4.65
AMGN 150925C00149000 C 09/25/15 149.0 3.70 4.45
AMGN 150925C00150000 C 09/25/15 150.0 3.30 3.75
AMGN 150925C00152500 C 09/25/15 152.5 2.28 2.68
AMGN 150925C00155000 C 09/25/15 155.0 1.59 1.90
AMGN 150925C00157500 C 09/25/15 157.5 1.03 1.27
AMGN 150925C00160000 C 09/25/15 160.0 0.66 0.85
AMGN 150925C00162500 C 09/25/15 162.5 0.33 0.69
AMGN 150925C00165000 C 09/25/15 165.0 0.23 0.41
AMGN 150925C00167500 C 09/25/15 167.5 0.00 0.50
AMGN 150925C00170000 C 09/25/15 170.0 0.08 0.30
AMGN 150925C00172500 C 09/25/15 172.5 0.00 0.28
AMGN 150925C00175000 C 09/25/15 175.0 0.00 0.19
AMGN 150925C00177500 C 09/25/15 177.5 0.00 0.13
AMGN 150925C00180000 C 09/25/15 180.0 0.00 0.09
AMGN 150925C00182500 C 09/25/15 182.5 0.00 0.07
AMGN 150925C00185000 C 09/25/15 185.0 0.00 0.06
AMGN 150925C00187500 C 09/25/15 187.5 0.00 0.06
AMGN 150925C00190000 C 09/25/15 190.0 0.00 0.06
AMGN 150925C00192500 C 09/25/15 192.5 0.00 0.07
AMGN 150925C00195000 C 09/25/15 195.0 0.00 0.06
AMGN 150925C00197500 C 09/25/15 197.5 0.00 0.06
AMGN 150925C00200000 C 09/25/15 200.0 0.00 0.06
AMGN 150925C00202500 C 09/25/15 202.5 0.00 0.06
AMGN 150925C00205000 C 09/25/15 205.0 0.00 0.06
AMGN 150925C00207500 C 09/25/15 207.5 0.00 0.05
AMGN 150925C00210000 C 09/25/15 210.0 0.00 0.06
AMGN 150925C00212500 C 09/25/15 212.5 0.00 0.06
AMGN 150925C00215000 C 09/25/15 215.0 0.00 0.06
AMGN 150925C00217500 C 09/25/15 217.5 0.00 0.06
AMGN 150925C00220000 C 09/25/15 220.0 0.00 0.06
AMGN 150925C00222500 C 09/25/15 222.5 0.00 0.06
AMGN 150925C00225000 C 09/25/15 225.0 0.00 0.06
AMGN 150925C00227500 C 09/25/15 227.5 0.00 0.06
AMGN 150925C00230000 C 09/25/15 230.0 0.00 0.06
AMGN 150925C00232500 C 09/25/15 232.5 0.00 0.06
AMGN 150925P00100000 P 09/25/15 100.0 0.00 0.17
AMGN 150925P00105000 P 09/25/15 105.0 0.00 0.27
AMGN 150925P00110000 P 09/25/15 110.0 0.00 0.46
AMGN 150925P00115000 P 09/25/15 115.0 0.07 0.50
AMGN 150925P00120000 P 09/25/15 120.0 0.22 0.57
AMGN 150925P00125000 P 09/25/15 125.0 0.37 0.71
AMGN 150925P00130000 P 09/25/15 130.0 0.71 0.97
AMGN 150925P00135000 P 09/25/15 135.0 1.25 1.56
AMGN 150925P00140000 P 09/25/15 140.0 2.18 2.50
AMGN 150925P00143000 P 09/25/15 143.0 2.99 3.45
AMGN 150925P00144000 P 09/25/15 144.0 3.30 3.75
AMGN 150925P00145000 P 09/25/15 145.0 3.70 4.15
AMGN 150925P00146000 P 09/25/15 146.0 4.10 4.55
AMGN 150925P00147000 P 09/25/15 147.0 4.25 5.00
AMGN 150925P00148000 P 09/25/15 148.0 5.00 5.45
AMGN 150925P00149000 P 09/25/15 149.0 5.45 6.20
AMGN 150925P00150000 P 09/25/15 150.0 5.95 6.55
AMGN 150925P00152500 P 09/25/15 152.5 7.55 8.10
AMGN 150925P00155000 P 09/25/15 155.0 9.20 9.85
AMGN 150925P00157500 P 09/25/15 157.5 11.15 11.80
AMGN 150925P00160000 P 09/25/15 160.0 12.65 14.15
AMGN 150925P00162500 P 09/25/15 162.5 15.00 16.30
AMGN 150925P00165000 P 09/25/15 165.0 17.70 18.50
AMGN 150925P00167500 P 09/25/15 167.5 19.55 21.80
AMGN 150925P00170000 P 09/25/15 170.0 22.35 24.10
AMGN 150925P00172500 P 09/25/15 172.5 23.80 26.60
AMGN 150925P00175000 P 09/25/15 175.0 26.85 29.10
AMGN 150925P00177500 P 09/25/15 177.5 28.80 31.35
AMGN 150925P00180000 P 09/25/15 180.0 31.10 34.60
AMGN 150925P00182500 P 09/25/15 182.5 33.75 36.65
AMGN 150925P00185000 P 09/25/15 185.0 36.15 39.45
AMGN 150925P00187500 P 09/25/15 187.5 38.70 41.05
AMGN 150925P00190000 P 09/25/15 190.0 41.25 43.55
AMGN 150925P00192500 P 09/25/15 192.5 43.75 46.05
AMGN 150925P00195000 P 09/25/15 195.0 46.25 48.55
AMGN 150925P00197500 P 09/25/15 197.5 48.70 51.05
AMGN 150925P00200000 P 09/25/15 200.0 51.15 53.55
AMGN 150925P00202500 P 09/25/15 202.5 53.70 57.20
AMGN 150925P00205000 P 09/25/15 205.0 55.60 59.70
AMGN 150925P00207500 P 09/25/15 207.5 58.05 62.20
AMGN 150925P00210000 P 09/25/15 210.0 61.15 64.70
AMGN 150925P00212500 P 09/25/15 212.5 63.05 67.20
AMGN 150925P00215000 P 09/25/15 215.0 65.55 69.40
AMGN 150925P00217500 P 09/25/15 217.5 68.05 71.90
AMGN 150925P00220000 P 09/25/15 220.0 70.95 74.05
AMGN 150925P00222500 P 09/25/15 222.5 73.80 76.55
AMGN 150925P00225000 P 09/25/15 225.0 76.20 79.05
AMGN 150925P00227500 P 09/25/15 227.5 78.00 81.55
AMGN 150925P00230000 P 09/25/15 230.0 80.50 84.05
AMGN 150925P00232500 P 09/25/15 232.5 83.00 86.55
AMGN 151002C00100000 C 10/02/15 100.0 45.90 48.35
AMGN 151002C00105000 C 10/02/15 105.0 41.20 43.80
AMGN 151002C00110000 C 10/02/15 110.0 36.20 38.65
AMGN 151002C00115000 C 10/02/15 115.0 31.25 33.85
AMGN 151002C00120000 C 10/02/15 120.0 26.80 28.90
AMGN 151002C00125000 C 10/02/15 125.0 22.05 24.55
AMGN 151002C00130000 C 10/02/15 130.0 17.50 19.25
AMGN 151002C00135000 C 10/02/15 135.0 13.20 14.85
AMGN 151002C00140000 C 10/02/15 140.0 9.90 10.85
AMGN 151002C00143000 C 10/02/15 143.0 7.70 8.70
AMGN 151002C00144000 C 10/02/15 144.0 7.05 8.10
AMGN 151002C00145000 C 10/02/15 145.0 6.45 7.40
AMGN 151002C00146000 C 10/02/15 146.0 5.85 6.80
AMGN 151002C00147000 C 10/02/15 147.0 5.45 6.00
AMGN 151002C00148000 C 10/02/15 148.0 5.00 5.45
AMGN 151002C00149000 C 10/02/15 149.0 4.45 4.95
AMGN 151002C00150000 C 10/02/15 150.0 3.95 4.45
AMGN 151002C00152500 C 10/02/15 152.5 3.00 3.55
AMGN 151002C00155000 C 10/02/15 155.0 2.12 2.51
AMGN 151002C00157500 C 10/02/15 157.5 1.48 1.84
AMGN 151002C00160000 C 10/02/15 160.0 1.04 1.26
AMGN 151002C00162500 C 10/02/15 162.5 0.64 0.95
AMGN 151002C00165000 C 10/02/15 165.0 0.46 0.60
AMGN 151002C00167500 C 10/02/15 167.5 0.18 0.60
AMGN 151002C00170000 C 10/02/15 170.0 0.04 0.50
AMGN 151002C00172500 C 10/02/15 172.5 0.01 0.50
AMGN 151002C00175000 C 10/02/15 175.0 0.00 0.38
AMGN 151002C00177500 C 10/02/15 177.5 0.00 0.27
AMGN 151002C00180000 C 10/02/15 180.0 0.00 0.18
AMGN 151002C00182500 C 10/02/15 182.5 0.00 0.14
AMGN 151002C00185000 C 10/02/15 185.0 0.00 0.11
AMGN 151002C00187500 C 10/02/15 187.5 0.00 0.09
AMGN 151002C00190000 C 10/02/15 190.0 0.00 0.12
AMGN 151002C00192500 C 10/02/15 192.5 0.00 0.10
AMGN 151002C00195000 C 10/02/15 195.0 0.00 0.08
AMGN 151002C00197500 C 10/02/15 197.5 0.00 0.07
AMGN 151002C00200000 C 10/02/15 200.0 0.00 0.07
AMGN 151002C00202500 C 10/02/15 202.5 0.00 0.07
AMGN 151002C00205000 C 10/02/15 205.0 0.00 0.07
AMGN 151002C00210000 C 10/02/15 210.0 0.00 0.06
AMGN 151002C00215000 C 10/02/15 215.0 0.00 0.06
AMGN 151002C00220000 C 10/02/15 220.0 0.00 0.06
AMGN 151002P00100000 P 10/02/15 100.0 0.00 0.29
AMGN 151002P00105000 P 10/02/15 105.0 0.00 0.42
AMGN 151002P00110000 P 10/02/15 110.0 0.07 0.52
AMGN 151002P00115000 P 10/02/15 115.0 0.21 0.60
AMGN 151002P00120000 P 10/02/15 120.0 0.39 0.74
AMGN 151002P00125000 P 10/02/15 125.0 0.70 0.92
AMGN 151002P00130000 P 10/02/15 130.0 1.02 1.37
AMGN 151002P00135000 P 10/02/15 135.0 1.65 2.09
AMGN 151002P00140000 P 10/02/15 140.0 2.70 3.20
AMGN 151002P00143000 P 10/02/15 143.0 3.50 4.20
AMGN 151002P00144000 P 10/02/15 144.0 3.75 4.95
AMGN 151002P00145000 P 10/02/15 145.0 4.30 4.90
AMGN 151002P00146000 P 10/02/15 146.0 4.75 5.30
AMGN 151002P00147000 P 10/02/15 147.0 5.15 5.75
AMGN 151002P00148000 P 10/02/15 148.0 5.65 6.20
AMGN 151002P00149000 P 10/02/15 149.0 6.10 6.80
AMGN 151002P00150000 P 10/02/15 150.0 6.50 7.65
AMGN 151002P00152500 P 10/02/15 152.5 7.90 9.15
AMGN 151002P00155000 P 10/02/15 155.0 9.50 10.85
AMGN 151002P00157500 P 10/02/15 157.5 11.25 12.70
AMGN 151002P00160000 P 10/02/15 160.0 13.20 14.65
AMGN 151002P00162500 P 10/02/15 162.5 15.30 16.75
AMGN 151002P00165000 P 10/02/15 165.0 17.45 18.95
AMGN 151002P00167500 P 10/02/15 167.5 19.55 21.90
AMGN 151002P00170000 P 10/02/15 170.0 21.75 24.40
AMGN 151002P00172500 P 10/02/15 172.5 24.25 26.75
AMGN 151002P00175000 P 10/02/15 175.0 26.75 29.10
AMGN 151002P00177500 P 10/02/15 177.5 28.20 31.60
AMGN 151002P00180000 P 10/02/15 180.0 31.20 34.35
AMGN 151002P00182500 P 10/02/15 182.5 33.75 36.50
AMGN 151002P00185000 P 10/02/15 185.0 35.60 39.60
AMGN 151002P00187500 P 10/02/15 187.5 38.10 42.10
AMGN 151002P00190000 P 10/02/15 190.0 40.65 44.60
AMGN 151002P00192500 P 10/02/15 192.5 43.70 47.30
AMGN 151002P00195000 P 10/02/15 195.0 46.20 49.75
AMGN 151002P00197500 P 10/02/15 197.5 48.65 52.20
AMGN 151002P00200000 P 10/02/15 200.0 51.15 54.80
AMGN 151002P00202500 P 10/02/15 202.5 53.65 57.25
AMGN 151002P00205000 P 10/02/15 205.0 56.20 59.75
AMGN 151002P00210000 P 10/02/15 210.0 61.15 64.50
AMGN 151002P00215000 P 10/02/15 215.0 66.15 69.55
AMGN 151002P00220000 P 10/02/15 220.0 71.20 74.75
AMGN 151009C00105000 C 10/09/15 105.0 41.25 43.50
AMGN 151009C00110000 C 10/09/15 110.0 36.30 38.60
AMGN 151009C00115000 C 10/09/15 115.0 31.20 33.90
AMGN 151009C00120000 C 10/09/15 120.0 27.00 29.55
AMGN 151009C00125000 C 10/09/15 125.0 22.30 24.15
AMGN 151009C00130000 C 10/09/15 130.0 17.80 19.55
AMGN 151009C00134000 C 10/09/15 134.0 14.45 16.15
AMGN 151009C00135000 C 10/09/15 135.0 13.70 15.35
AMGN 151009C00136000 C 10/09/15 136.0 12.95 15.05
AMGN 151009C00137000 C 10/09/15 137.0 12.15 13.75
AMGN 151009C00138000 C 10/09/15 138.0 11.40 12.90
AMGN 151009C00139000 C 10/09/15 139.0 11.15 12.20
AMGN 151009C00140000 C 10/09/15 140.0 9.90 11.45
AMGN 151009C00141000 C 10/09/15 141.0 9.35 10.70
AMGN 151009C00142000 C 10/09/15 142.0 8.95 10.00
AMGN 151009C00143000 C 10/09/15 143.0 8.35 9.35
AMGN 151009C00144000 C 10/09/15 144.0 7.65 8.65
AMGN 151009C00145000 C 10/09/15 145.0 7.00 8.10
AMGN 151009C00146000 C 10/09/15 146.0 6.60 7.50
AMGN 151009C00147000 C 10/09/15 147.0 6.10 6.65
AMGN 151009C00148000 C 10/09/15 148.0 5.60 6.10
AMGN 151009C00149000 C 10/09/15 149.0 5.10 5.80
AMGN 151009C00150000 C 10/09/15 150.0 4.45 5.30
AMGN 151009C00152500 C 10/09/15 152.5 3.55 4.05
AMGN 151009C00155000 C 10/09/15 155.0 2.64 3.20
AMGN 151009C00157500 C 10/09/15 157.5 2.01 2.37
AMGN 151009C00160000 C 10/09/15 160.0 1.46 1.78
AMGN 151009C00162500 C 10/09/15 162.5 1.05 1.26
AMGN 151009C00165000 C 10/09/15 165.0 0.74 0.89
AMGN 151009C00167500 C 10/09/15 167.5 0.41 0.79
AMGN 151009C00170000 C 10/09/15 170.0 0.22 0.62
AMGN 151009C00172500 C 10/09/15 172.5 0.06 0.50
AMGN 151009C00175000 C 10/09/15 175.0 0.03 0.28
AMGN 151009C00177500 C 10/09/15 177.5 0.00 0.47
AMGN 151009C00180000 C 10/09/15 180.0 0.00 0.18
AMGN 151009C00182500 C 10/09/15 182.5 0.00 0.25
AMGN 151009C00185000 C 10/09/15 185.0 0.00 0.19
AMGN 151009C00190000 C 10/09/15 190.0 0.00 0.10
AMGN 151009C00195000 C 10/09/15 195.0 0.00 0.08
AMGN 151009C00200000 C 10/09/15 200.0 0.00 0.07
AMGN 151009P00105000 P 10/09/15 105.0 0.08 0.42
AMGN 151009P00110000 P 10/09/15 110.0 0.20 0.61
AMGN 151009P00115000 P 10/09/15 115.0 0.36 0.73
AMGN 151009P00120000 P 10/09/15 120.0 0.53 0.90
AMGN 151009P00125000 P 10/09/15 125.0 0.83 1.24
AMGN 151009P00130000 P 10/09/15 130.0 1.32 1.68
AMGN 151009P00134000 P 10/09/15 134.0 1.89 2.54
AMGN 151009P00135000 P 10/09/15 135.0 2.06 2.51
AMGN 151009P00136000 P 10/09/15 136.0 2.27 2.75
AMGN 151009P00137000 P 10/09/15 137.0 2.46 3.05
AMGN 151009P00138000 P 10/09/15 138.0 2.70 3.25
AMGN 151009P00139000 P 10/09/15 139.0 2.88 3.85
AMGN 151009P00140000 P 10/09/15 140.0 3.25 3.80
AMGN 151009P00141000 P 10/09/15 141.0 3.50 4.25
AMGN 151009P00142000 P 10/09/15 142.0 3.80 4.70
AMGN 151009P00143000 P 10/09/15 143.0 4.20 4.70
AMGN 151009P00144000 P 10/09/15 144.0 4.50 5.35
AMGN 151009P00145000 P 10/09/15 145.0 4.80 5.75
AMGN 151009P00146000 P 10/09/15 146.0 5.30 5.95
AMGN 151009P00147000 P 10/09/15 147.0 5.85 6.35
AMGN 151009P00148000 P 10/09/15 148.0 6.30 6.90
AMGN 151009P00149000 P 10/09/15 149.0 6.80 7.35
AMGN 151009P00150000 P 10/09/15 150.0 7.10 8.00
AMGN 151009P00152500 P 10/09/15 152.5 8.50 9.80
AMGN 151009P00155000 P 10/09/15 155.0 10.05 11.45
AMGN 151009P00157500 P 10/09/15 157.5 11.70 13.20
AMGN 151009P00160000 P 10/09/15 160.0 13.55 15.15
AMGN 151009P00162500 P 10/09/15 162.5 15.65 17.20
AMGN 151009P00165000 P 10/09/15 165.0 17.30 19.30
AMGN 151009P00167500 P 10/09/15 167.5 19.65 21.55
AMGN 151009P00170000 P 10/09/15 170.0 21.75 24.55
AMGN 151009P00172500 P 10/09/15 172.5 24.15 27.05
AMGN 151009P00175000 P 10/09/15 175.0 26.40 29.25
AMGN 151009P00177500 P 10/09/15 177.5 28.40 31.90
AMGN 151009P00180000 P 10/09/15 180.0 31.60 34.50
AMGN 151009P00182500 P 10/09/15 182.5 33.60 36.85
AMGN 151009P00185000 P 10/09/15 185.0 36.20 39.80
AMGN 151009P00190000 P 10/09/15 190.0 40.65 44.75
AMGN 151009P00195000 P 10/09/15 195.0 45.70 49.75
AMGN 151009P00200000 P 10/09/15 200.0 51.15 54.70
AMGN 151016C00080000 C 10/16/15 80.0 65.60 69.15
AMGN 151016C00085000 C 10/16/15 85.0 60.85 63.75
AMGN 151016C00090000 C 10/16/15 90.0 55.90 58.90
AMGN 151016C00095000 C 10/16/15 95.0 50.95 53.65
AMGN 151016C00100000 C 10/16/15 100.0 46.25 49.05
AMGN 151016C00105000 C 10/16/15 105.0 41.30 44.45
AMGN 151016C00110000 C 10/16/15 110.0 36.45 39.00
AMGN 151016C00115000 C 10/16/15 115.0 31.80 34.15
AMGN 151016C00120000 C 10/16/15 120.0 27.10 29.00
AMGN 151016C00125000 C 10/16/15 125.0 22.45 24.25
AMGN 151016C00130000 C 10/16/15 130.0 18.10 19.85
AMGN 151016C00135000 C 10/16/15 135.0 14.10 15.75
AMGN 151016C00140000 C 10/16/15 140.0 11.00 11.55
AMGN 151016C00145000 C 10/16/15 145.0 7.85 8.30
AMGN 151016C00150000 C 10/16/15 150.0 5.30 5.55
AMGN 151016C00155000 C 10/16/15 155.0 3.30 3.55
AMGN 151016C00160000 C 10/16/15 160.0 1.93 2.14
AMGN 151016C00165000 C 10/16/15 165.0 1.04 1.20
AMGN 151016C00170000 C 10/16/15 170.0 0.53 0.64
AMGN 151016C00175000 C 10/16/15 175.0 0.26 0.33
AMGN 151016C00180000 C 10/16/15 180.0 0.13 0.19
AMGN 151016C00185000 C 10/16/15 185.0 0.00 0.15
AMGN 151016C00190000 C 10/16/15 190.0 0.05 0.13
AMGN 151016C00195000 C 10/16/15 195.0 0.03 0.10
AMGN 151016C00200000 C 10/16/15 200.0 0.00 0.07
AMGN 151016C00210000 C 10/16/15 210.0 0.00 0.07
AMGN 151016C00220000 C 10/16/15 220.0 0.00 0.06
AMGN 151016C00230000 C 10/16/15 230.0 0.00 0.06
AMGN 151016P00080000 P 10/16/15 80.0 0.00 0.11
AMGN 151016P00085000 P 10/16/15 85.0 0.08 0.14
AMGN 151016P00090000 P 10/16/15 90.0 0.08 0.20
AMGN 151016P00095000 P 10/16/15 95.0 0.14 0.31
AMGN 151016P00100000 P 10/16/15 100.0 0.21 0.37
AMGN 151016P00105000 P 10/16/15 105.0 0.31 0.38
AMGN 151016P00110000 P 10/16/15 110.0 0.43 0.49
AMGN 151016P00115000 P 10/16/15 115.0 0.59 0.67
AMGN 151016P00120000 P 10/16/15 120.0 0.83 0.94
AMGN 151016P00125000 P 10/16/15 125.0 1.18 1.34
AMGN 151016P00130000 P 10/16/15 130.0 1.78 1.95
AMGN 151016P00135000 P 10/16/15 135.0 2.66 2.84
AMGN 151016P00140000 P 10/16/15 140.0 3.90 4.20
AMGN 151016P00145000 P 10/16/15 145.0 5.70 6.00
AMGN 151016P00150000 P 10/16/15 150.0 8.05 8.40
AMGN 151016P00155000 P 10/16/15 155.0 11.00 11.45
AMGN 151016P00160000 P 10/16/15 160.0 14.55 15.10
AMGN 151016P00165000 P 10/16/15 165.0 18.10 19.15
AMGN 151016P00170000 P 10/16/15 170.0 22.45 23.95
AMGN 151016P00175000 P 10/16/15 175.0 26.85 28.75
AMGN 151016P00180000 P 10/16/15 180.0 31.95 34.20
AMGN 151016P00185000 P 10/16/15 185.0 35.95 39.10
AMGN 151016P00190000 P 10/16/15 190.0 41.15 44.10
AMGN 151016P00195000 P 10/16/15 195.0 46.15 49.70
AMGN 151016P00200000 P 10/16/15 200.0 51.35 54.10
AMGN 151016P00210000 P 10/16/15 210.0 60.85 64.10
AMGN 151016P00220000 P 10/16/15 220.0 70.70 74.25
AMGN 151016P00230000 P 10/16/15 230.0 80.70 84.15
AMGN 151023C00100000 C 10/23/15 100.0 45.90 49.45
AMGN 151023C00105000 C 10/23/15 105.0 41.60 44.95
AMGN 151023C00110000 C 10/23/15 110.0 36.65 40.00
AMGN 151023C00115000 C 10/23/15 115.0 31.75 35.25
AMGN 151023C00120000 C 10/23/15 120.0 27.15 30.55
AMGN 151023C00125000 C 10/23/15 125.0 22.60 24.85
AMGN 151023C00130000 C 10/23/15 130.0 18.25 20.50
AMGN 151023C00134000 C 10/23/15 134.0 15.05 17.15
AMGN 151023C00135000 C 10/23/15 135.0 14.30 16.40
AMGN 151023C00136000 C 10/23/15 136.0 13.45 15.60
AMGN 151023C00137000 C 10/23/15 137.0 13.50 15.25
AMGN 151023C00138000 C 10/23/15 138.0 12.70 14.15
AMGN 151023C00139000 C 10/23/15 139.0 11.45 13.55
AMGN 151023C00140000 C 10/23/15 140.0 10.85 12.60
AMGN 151023C00141000 C 10/23/15 141.0 10.60 12.15
AMGN 151023C00142000 C 10/23/15 142.0 9.65 11.10
AMGN 151023C00143000 C 10/23/15 143.0 9.20 10.55
AMGN 151023C00144000 C 10/23/15 144.0 8.65 10.40
AMGN 151023C00145000 C 10/23/15 145.0 7.95 9.20
AMGN 151023C00146000 C 10/23/15 146.0 7.75 8.55
AMGN 151023C00147000 C 10/23/15 147.0 7.20 7.90
AMGN 151023C00148000 C 10/23/15 148.0 6.70 7.40
AMGN 151023C00149000 C 10/23/15 149.0 6.25 7.10
AMGN 151023C00150000 C 10/23/15 150.0 5.80 6.60
AMGN 151023C00152500 C 10/23/15 152.5 4.55 5.35
AMGN 151023C00155000 C 10/23/15 155.0 3.45 4.40
AMGN 151023C00157500 C 10/23/15 157.5 2.82 3.90
AMGN 151023C00160000 C 10/23/15 160.0 2.22 2.74
AMGN 151023C00162500 C 10/23/15 162.5 1.75 2.12
AMGN 151023C00165000 C 10/23/15 165.0 1.29 1.78
AMGN 151023C00167500 C 10/23/15 167.5 0.94 1.54
AMGN 151023C00170000 C 10/23/15 170.0 0.67 1.19
AMGN 151023C00172500 C 10/23/15 172.5 0.44 0.95
AMGN 151023C00175000 C 10/23/15 175.0 0.28 0.74
AMGN 151023C00177500 C 10/23/15 177.5 0.15 0.59
AMGN 151023C00180000 C 10/23/15 180.0 0.20 0.42
AMGN 151023C00182500 C 10/23/15 182.5 0.00 0.50
AMGN 151023C00185000 C 10/23/15 185.0 0.00 0.50
AMGN 151023C00190000 C 10/23/15 190.0 0.00 0.50
AMGN 151023P00100000 P 10/23/15 100.0 0.13 0.61
AMGN 151023P00105000 P 10/23/15 105.0 0.23 0.71
AMGN 151023P00110000 P 10/23/15 110.0 0.39 0.84
AMGN 151023P00115000 P 10/23/15 115.0 0.63 1.04
AMGN 151023P00120000 P 10/23/15 120.0 0.92 1.35
AMGN 151023P00125000 P 10/23/15 125.0 1.33 1.91
AMGN 151023P00130000 P 10/23/15 130.0 1.95 2.76
AMGN 151023P00134000 P 10/23/15 134.0 2.69 3.45
AMGN 151023P00135000 P 10/23/15 135.0 2.86 3.70
AMGN 151023P00136000 P 10/23/15 136.0 3.00 3.90
AMGN 151023P00137000 P 10/23/15 137.0 3.35 4.05
AMGN 151023P00138000 P 10/23/15 138.0 3.60 4.55
AMGN 151023P00139000 P 10/23/15 139.0 3.90 4.45
AMGN 151023P00140000 P 10/23/15 140.0 4.10 4.80
AMGN 151023P00141000 P 10/23/15 141.0 4.40 5.10
AMGN 151023P00142000 P 10/23/15 142.0 4.70 5.80
AMGN 151023P00143000 P 10/23/15 143.0 5.05 6.10
AMGN 151023P00144000 P 10/23/15 144.0 5.40 6.40
AMGN 151023P00145000 P 10/23/15 145.0 6.00 6.65
AMGN 151023P00146000 P 10/23/15 146.0 6.25 7.05
AMGN 151023P00147000 P 10/23/15 147.0 6.80 7.55
AMGN 151023P00148000 P 10/23/15 148.0 7.35 8.00
AMGN 151023P00149000 P 10/23/15 149.0 7.75 8.55
AMGN 151023P00150000 P 10/23/15 150.0 8.05 9.65
AMGN 151023P00152500 P 10/23/15 152.5 9.40 11.20
AMGN 151023P00155000 P 10/23/15 155.0 10.55 12.80
AMGN 151023P00157500 P 10/23/15 157.5 12.15 14.55
AMGN 151023P00160000 P 10/23/15 160.0 13.60 16.55
AMGN 151023P00162500 P 10/23/15 162.5 15.50 18.25
AMGN 151023P00165000 P 10/23/15 165.0 17.75 20.55
AMGN 151023P00167500 P 10/23/15 167.5 19.80 22.60
AMGN 151023P00170000 P 10/23/15 170.0 22.20 24.80
AMGN 151023P00172500 P 10/23/15 172.5 24.05 27.65
AMGN 151023P00175000 P 10/23/15 175.0 26.40 29.80
AMGN 151023P00177500 P 10/23/15 177.5 28.50 32.30
AMGN 151023P00180000 P 10/23/15 180.0 31.25 34.75
AMGN 151023P00182500 P 10/23/15 182.5 33.35 36.80
AMGN 151023P00185000 P 10/23/15 185.0 36.15 39.70
AMGN 151023P00190000 P 10/23/15 190.0 40.70 44.80
AMGN 160115C00060000 C 01/15/16 60.0 86.15 89.60
AMGN 160115C00065000 C 01/15/16 65.0 80.90 84.65
AMGN 160115C00070000 C 01/15/16 70.0 76.00 79.75
AMGN 160115C00075000 C 01/15/16 75.0 71.30 74.60
AMGN 160115C00080000 C 01/15/16 80.0 65.75 69.85
AMGN 160115C00085000 C 01/15/16 85.0 61.30 64.60
AMGN 160115C00090000 C 01/15/16 90.0 56.50 60.15
AMGN 160115C00095000 C 01/15/16 95.0 51.45 55.30
AMGN 160115C00097500 C 01/15/16 97.5 49.45 52.95
AMGN 160115C00100000 C 01/15/16 100.0 47.55 50.60
AMGN 160115C00105000 C 01/15/16 105.0 43.25 44.55
AMGN 160115C00110000 C 01/15/16 110.0 38.80 40.05
AMGN 160115C00115000 C 01/15/16 115.0 34.35 35.60
AMGN 160115C00120000 C 01/15/16 120.0 30.10 30.95
AMGN 160115C00125000 C 01/15/16 125.0 25.90 27.25
AMGN 160115C00130000 C 01/15/16 130.0 22.30 23.20
AMGN 160115C00135000 C 01/15/16 135.0 18.70 19.40
AMGN 160115C00140000 C 01/15/16 140.0 15.60 16.05
AMGN 160115C00145000 C 01/15/16 145.0 12.75 13.15
AMGN 160115C00150000 C 01/15/16 150.0 10.20 10.40
AMGN 160115C00155000 C 01/15/16 155.0 8.05 8.45
AMGN 160115C00160000 C 01/15/16 160.0 6.20 6.60
AMGN 160115C00165000 C 01/15/16 165.0 4.70 5.10
AMGN 160115C00170000 C 01/15/16 170.0 3.45 3.85
AMGN 160115C00175000 C 01/15/16 175.0 2.54 2.88
AMGN 160115C00180000 C 01/15/16 180.0 1.85 2.09
AMGN 160115C00185000 C 01/15/16 185.0 1.33 1.53
AMGN 160115C00190000 C 01/15/16 190.0 0.88 1.10
AMGN 160115C00195000 C 01/15/16 195.0 0.65 0.80
AMGN 160115C00200000 C 01/15/16 200.0 0.45 0.57
AMGN 160115C00210000 C 01/15/16 210.0 0.10 0.29
AMGN 160115C00220000 C 01/15/16 220.0 0.08 0.16
AMGN 160115C00230000 C 01/15/16 230.0 0.00 0.15
AMGN 160115C00240000 C 01/15/16 240.0 0.00 0.13
AMGN 160115P00060000 P 01/15/16 60.0 0.17 0.23
AMGN 160115P00065000 P 01/15/16 65.0 0.21 0.30
AMGN 160115P00070000 P 01/15/16 70.0 0.31 0.43
AMGN 160115P00075000 P 01/15/16 75.0 0.41 0.54
AMGN 160115P00080000 P 01/15/16 80.0 0.54 0.68
AMGN 160115P00085000 P 01/15/16 85.0 0.68 0.81
AMGN 160115P00090000 P 01/15/16 90.0 0.87 1.00
AMGN 160115P00095000 P 01/15/16 95.0 1.10 1.25
AMGN 160115P00097500 P 01/15/16 97.5 1.23 1.39
AMGN 160115P00100000 P 01/15/16 100.0 1.37 1.53
AMGN 160115P00105000 P 01/15/16 105.0 1.71 1.90
AMGN 160115P00110000 P 01/15/16 110.0 2.15 2.36
AMGN 160115P00115000 P 01/15/16 115.0 2.70 2.92
AMGN 160115P00120000 P 01/15/16 120.0 3.45 3.70
AMGN 160115P00125000 P 01/15/16 125.0 4.45 4.65
AMGN 160115P00130000 P 01/15/16 130.0 5.65 5.95
AMGN 160115P00135000 P 01/15/16 135.0 7.10 7.40
AMGN 160115P00140000 P 01/15/16 140.0 8.90 9.20
AMGN 160115P00145000 P 01/15/16 145.0 11.00 11.35
AMGN 160115P00150000 P 01/15/16 150.0 13.45 13.85
AMGN 160115P00155000 P 01/15/16 155.0 16.25 16.70
AMGN 160115P00160000 P 01/15/16 160.0 19.40 19.90
AMGN 160115P00165000 P 01/15/16 165.0 22.85 23.40
AMGN 160115P00170000 P 01/15/16 170.0 26.65 27.20
AMGN 160115P00175000 P 01/15/16 175.0 30.15 31.35
AMGN 160115P00180000 P 01/15/16 180.0 34.40 35.60
AMGN 160115P00185000 P 01/15/16 185.0 38.95 40.05
AMGN 160115P00190000 P 01/15/16 190.0 43.65 44.70
AMGN 160115P00195000 P 01/15/16 195.0 47.25 50.45
AMGN 160115P00200000 P 01/15/16 200.0 52.10 55.30
AMGN 160115P00210000 P 01/15/16 210.0 61.35 65.10
AMGN 160115P00220000 P 01/15/16 220.0 71.25 74.75
AMGN 160115P00230000 P 01/15/16 230.0 81.25 84.85
AMGN 160115P00240000 P 01/15/16 240.0 91.30 95.40
AMGN 160415C00075000 C 04/15/16 75.0 70.95 74.50
AMGN 160415C00080000 C 04/15/16 80.0 66.00 69.50
AMGN 160415C00085000 C 04/15/16 85.0 61.45 65.40
AMGN 160415C00090000 C 04/15/16 90.0 56.65 59.95
AMGN 160415C00095000 C 04/15/16 95.0 53.10 54.40
AMGN 160415C00100000 C 04/15/16 100.0 48.15 50.00
AMGN 160415C00105000 C 04/15/16 105.0 44.20 45.40
AMGN 160415C00110000 C 04/15/16 110.0 39.80 41.00
AMGN 160415C00115000 C 04/15/16 115.0 35.55 36.90
AMGN 160415C00120000 C 04/15/16 120.0 31.50 32.70
AMGN 160415C00125000 C 04/15/16 125.0 27.65 28.85
AMGN 160415C00130000 C 04/15/16 130.0 24.15 25.25
AMGN 160415C00135000 C 04/15/16 135.0 21.00 21.55
AMGN 160415C00140000 C 04/15/16 140.0 17.85 18.55
AMGN 160415C00145000 C 04/15/16 145.0 15.15 15.80
AMGN 160415C00150000 C 04/15/16 150.0 12.60 13.30
AMGN 160415C00155000 C 04/15/16 155.0 10.55 11.05
AMGN 160415C00160000 C 04/15/16 160.0 8.60 9.15
AMGN 160415C00165000 C 04/15/16 165.0 6.95 7.50
AMGN 160415C00170000 C 04/15/16 170.0 5.55 6.10
AMGN 160415C00175000 C 04/15/16 175.0 4.40 4.85
AMGN 160415C00180000 C 04/15/16 180.0 3.45 3.80
AMGN 160415C00185000 C 04/15/16 185.0 2.64 3.10
AMGN 160415C00190000 C 04/15/16 190.0 2.00 2.32
AMGN 160415C00195000 C 04/15/16 195.0 1.48 1.80
AMGN 160415C00200000 C 04/15/16 200.0 1.14 1.42
AMGN 160415C00210000 C 04/15/16 210.0 0.62 0.84
AMGN 160415C00220000 C 04/15/16 220.0 0.29 0.51
AMGN 160415C00230000 C 04/15/16 230.0 0.10 0.29
AMGN 160415C00240000 C 04/15/16 240.0 0.04 0.17
AMGN 160415P00075000 P 04/15/16 75.0 0.72 0.92
AMGN 160415P00080000 P 04/15/16 80.0 0.90 1.07
AMGN 160415P00085000 P 04/15/16 85.0 1.14 1.34
AMGN 160415P00090000 P 04/15/16 90.0 1.41 1.64
AMGN 160415P00095000 P 04/15/16 95.0 1.76 2.01
AMGN 160415P00100000 P 04/15/16 100.0 2.22 2.46
AMGN 160415P00105000 P 04/15/16 105.0 2.80 3.05
AMGN 160415P00110000 P 04/15/16 110.0 3.50 3.75
AMGN 160415P00115000 P 04/15/16 115.0 4.35 4.60
AMGN 160415P00120000 P 04/15/16 120.0 5.35 5.70
AMGN 160415P00125000 P 04/15/16 125.0 6.60 6.95
AMGN 160415P00130000 P 04/15/16 130.0 8.05 8.40
AMGN 160415P00135000 P 04/15/16 135.0 9.70 10.10
AMGN 160415P00140000 P 04/15/16 140.0 11.70 12.10
AMGN 160415P00145000 P 04/15/16 145.0 13.90 14.35
AMGN 160415P00150000 P 04/15/16 150.0 16.40 16.90
AMGN 160415P00155000 P 04/15/16 155.0 19.25 19.70
AMGN 160415P00160000 P 04/15/16 160.0 22.30 22.90
AMGN 160415P00165000 P 04/15/16 165.0 25.65 26.15
AMGN 160415P00170000 P 04/15/16 170.0 29.25 29.95
AMGN 160415P00175000 P 04/15/16 175.0 33.05 33.70
AMGN 160415P00180000 P 04/15/16 180.0 36.40 38.05
AMGN 160415P00185000 P 04/15/16 185.0 40.60 42.25
AMGN 160415P00190000 P 04/15/16 190.0 45.05 46.55
AMGN 160415P00195000 P 04/15/16 195.0 49.60 51.05
AMGN 160415P00200000 P 04/15/16 200.0 54.25 55.60
AMGN 160415P00210000 P 04/15/16 210.0 62.20 65.80
AMGN 160415P00220000 P 04/15/16 220.0 71.95 75.60
AMGN 160415P00230000 P 04/15/16 230.0 81.85 85.60
AMGN 160415P00240000 P 04/15/16 240.0 91.60 95.15
AMGN 170120C00065000 C 01/20/17 65.0 81.00 84.80
AMGN 170120C00070000 C 01/20/17 70.0 76.00 80.00
AMGN 170120C00075000 C 01/20/17 75.0 71.00 75.40
AMGN 170120C00080000 C 01/20/17 80.0 66.50 70.60
AMGN 170120C00085000 C 01/20/17 85.0 63.35 65.10
AMGN 170120C00090000 C 01/20/17 90.0 58.80 60.70
AMGN 170120C00095000 C 01/20/17 95.0 54.70 56.40
AMGN 170120C00100000 C 01/20/17 100.0 50.60 52.25
AMGN 170120C00105000 C 01/20/17 105.0 46.45 48.25
AMGN 170120C00110000 C 01/20/17 110.0 42.50 44.40
AMGN 170120C00115000 C 01/20/17 115.0 38.80 40.75
AMGN 170120C00120000 C 01/20/17 120.0 35.25 37.20
AMGN 170120C00125000 C 01/20/17 125.0 32.00 33.85
AMGN 170120C00130000 C 01/20/17 130.0 29.15 30.65
AMGN 170120C00135000 C 01/20/17 135.0 26.25 27.15
AMGN 170120C00140000 C 01/20/17 140.0 23.55 24.40
AMGN 170120C00145000 C 01/20/17 145.0 21.05 21.85
AMGN 170120C00150000 C 01/20/17 150.0 18.70 19.50
AMGN 170120C00155000 C 01/20/17 155.0 16.45 17.35
AMGN 170120C00160000 C 01/20/17 160.0 14.60 15.40
AMGN 170120C00165000 C 01/20/17 165.0 12.80 13.60
AMGN 170120C00170000 C 01/20/17 170.0 11.20 11.95
AMGN 170120C00175000 C 01/20/17 175.0 9.75 10.50
AMGN 170120C00180000 C 01/20/17 180.0 8.45 9.20
AMGN 170120C00185000 C 01/20/17 185.0 7.35 8.00
AMGN 170120C00190000 C 01/20/17 190.0 6.10 7.00
AMGN 170120C00195000 C 01/20/17 195.0 5.50 6.10
AMGN 170120C00200000 C 01/20/17 200.0 4.75 5.35
AMGN 170120C00210000 C 01/20/17 210.0 3.50 4.05
AMGN 170120C00220000 C 01/20/17 220.0 2.41 3.05
AMGN 170120C00230000 C 01/20/17 230.0 1.87 2.30
AMGN 170120C00240000 C 01/20/17 240.0 1.38 1.73
AMGN 170120C00250000 C 01/20/17 250.0 0.99 1.29
AMGN 170120C00260000 C 01/20/17 260.0 0.70 0.98
AMGN 170120P00065000 P 01/20/17 65.0 1.40 1.76
AMGN 170120P00070000 P 01/20/17 70.0 1.74 2.13
AMGN 170120P00075000 P 01/20/17 75.0 2.14 2.35
AMGN 170120P00080000 P 01/20/17 80.0 2.61 2.99
AMGN 170120P00085000 P 01/20/17 85.0 3.15 3.40
AMGN 170120P00090000 P 01/20/17 90.0 3.80 4.15
AMGN 170120P00095000 P 01/20/17 95.0 4.60 5.00
AMGN 170120P00100000 P 01/20/17 100.0 5.45 5.90
AMGN 170120P00105000 P 01/20/17 105.0 6.50 6.95
AMGN 170120P00110000 P 01/20/17 110.0 7.70 8.15
AMGN 170120P00115000 P 01/20/17 115.0 9.05 9.45
AMGN 170120P00120000 P 01/20/17 120.0 10.50 11.00
AMGN 170120P00125000 P 01/20/17 125.0 12.20 12.65
AMGN 170120P00130000 P 01/20/17 130.0 14.05 14.55
AMGN 170120P00135000 P 01/20/17 135.0 16.10 16.60
AMGN 170120P00140000 P 01/20/17 140.0 18.35 19.00
AMGN 170120P00145000 P 01/20/17 145.0 20.80 21.45
AMGN 170120P00150000 P 01/20/17 150.0 23.40 23.95
AMGN 170120P00155000 P 01/20/17 155.0 26.20 26.90
AMGN 170120P00160000 P 01/20/17 160.0 29.20 29.80
AMGN 170120P00165000 P 01/20/17 165.0 32.40 33.05
AMGN 170120P00170000 P 01/20/17 170.0 35.70 36.60
AMGN 170120P00175000 P 01/20/17 175.0 39.25 39.95
AMGN 170120P00180000 P 01/20/17 180.0 42.90 43.65
AMGN 170120P00185000 P 01/20/17 185.0 46.70 47.50
AMGN 170120P00190000 P 01/20/17 190.0 50.60 51.50
AMGN 170120P00195000 P 01/20/17 195.0 54.65 55.80
AMGN 170120P00200000 P 01/20/17 200.0 58.05 60.35
AMGN 170120P00210000 P 01/20/17 210.0 66.70 69.05
AMGN 170120P00220000 P 01/20/17 220.0 75.70 78.00
AMGN 170120P00230000 P 01/20/17 230.0 85.00 87.25
AMGN 170120P00240000 P 01/20/17 240.0 94.55 96.60
AMGN 170120P00250000 P 01/20/17 250.0 102.60 106.40
AMGN 170120P00260000 P 01/20/17 260.0 112.05 116.60

OPRA data is delayed 15 minutes.