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 1 2014 4:51PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 141003C00100000 C 10/03/14 100.0 37.90 39.40
AMGN 141003C00105000 C 10/03/14 105.0 32.85 34.40
AMGN 141003C00110000 C 10/03/14 110.0 27.90 29.40
AMGN 141003C00115000 C 10/03/14 115.0 23.05 24.40
AMGN 141003C00118000 C 10/03/14 118.0 20.10 21.35
AMGN 141003C00119000 C 10/03/14 119.0 19.00 20.35
AMGN 141003C00120000 C 10/03/14 120.0 18.00 19.35
AMGN 141003C00121000 C 10/03/14 121.0 17.10 18.35
AMGN 141003C00122000 C 10/03/14 122.0 16.00 17.40
AMGN 141003C00123000 C 10/03/14 123.0 15.10 16.40
AMGN 141003C00124000 C 10/03/14 124.0 14.05 15.45
AMGN 141003C00125000 C 10/03/14 125.0 13.00 14.40
AMGN 141003C00126000 C 10/03/14 126.0 12.00 13.40
AMGN 141003C00127000 C 10/03/14 127.0 11.00 12.45
AMGN 141003C00128000 C 10/03/14 128.0 10.15 11.40
AMGN 141003C00129000 C 10/03/14 129.0 9.15 10.40
AMGN 141003C00130000 C 10/03/14 130.0 8.15 9.40
AMGN 141003C00131000 C 10/03/14 131.0 7.20 8.45
AMGN 141003C00132000 C 10/03/14 132.0 6.20 7.45
AMGN 141003C00133000 C 10/03/14 133.0 5.25 6.45
AMGN 141003C00134000 C 10/03/14 134.0 4.30 5.40
AMGN 141003C00135000 C 10/03/14 135.0 3.90 4.40
AMGN 141003C00136000 C 10/03/14 136.0 3.05 3.25
AMGN 141003C00137000 C 10/03/14 137.0 2.19 2.57
AMGN 141003C00138000 C 10/03/14 138.0 1.50 1.95
AMGN 141003C00139000 C 10/03/14 139.0 0.95 1.16
AMGN 141003C00140000 C 10/03/14 140.0 0.55 0.70
AMGN 141003C00141000 C 10/03/14 141.0 0.28 0.37
AMGN 141003C00142000 C 10/03/14 142.0 0.13 0.22
AMGN 141003C00143000 C 10/03/14 143.0 0.06 0.22
AMGN 141003C00144000 C 10/03/14 144.0 0.02 0.14
AMGN 141003C00145000 C 10/03/14 145.0 0.00 0.11
AMGN 141003C00146000 C 10/03/14 146.0 0.00 0.08
AMGN 141003C00147000 C 10/03/14 147.0 0.00 0.07
AMGN 141003C00148000 C 10/03/14 148.0 0.00 0.06
AMGN 141003C00149000 C 10/03/14 149.0 0.00 0.06
AMGN 141003C00150000 C 10/03/14 150.0 0.00 0.05
AMGN 141003C00152500 C 10/03/14 152.5 0.00 0.05
AMGN 141003C00155000 C 10/03/14 155.0 0.00 0.05
AMGN 141003C00157500 C 10/03/14 157.5 0.00 0.05
AMGN 141003C00160000 C 10/03/14 160.0 0.00 0.04
AMGN 141003C00162500 C 10/03/14 162.5 0.00 0.04
AMGN 141003C00165000 C 10/03/14 165.0 0.00 0.04
AMGN 141003C00167500 C 10/03/14 167.5 0.00 0.04
AMGN 141003C00170000 C 10/03/14 170.0 0.00 0.04
AMGN 141003C00175000 C 10/03/14 175.0 0.00 0.04
AMGN 141003C00180000 C 10/03/14 180.0 0.00 0.04
AMGN 141003P00100000 P 10/03/14 100.0 0.00 0.04
AMGN 141003P00105000 P 10/03/14 105.0 0.00 0.04
AMGN 141003P00110000 P 10/03/14 110.0 0.00 0.02
AMGN 141003P00115000 P 10/03/14 115.0 0.00 0.02
AMGN 141003P00118000 P 10/03/14 118.0 0.00 0.03
AMGN 141003P00119000 P 10/03/14 119.0 0.00 0.05
AMGN 141003P00120000 P 10/03/14 120.0 0.00 0.05
AMGN 141003P00121000 P 10/03/14 121.0 0.00 0.06
AMGN 141003P00122000 P 10/03/14 122.0 0.00 0.06
AMGN 141003P00123000 P 10/03/14 123.0 0.00 0.06
AMGN 141003P00124000 P 10/03/14 124.0 0.00 0.07
AMGN 141003P00125000 P 10/03/14 125.0 0.01 0.08
AMGN 141003P00126000 P 10/03/14 126.0 0.01 0.11
AMGN 141003P00127000 P 10/03/14 127.0 0.01 0.17
AMGN 141003P00128000 P 10/03/14 128.0 0.02 0.14
AMGN 141003P00129000 P 10/03/14 129.0 0.02 0.13
AMGN 141003P00130000 P 10/03/14 130.0 0.04 0.15
AMGN 141003P00131000 P 10/03/14 131.0 0.04 0.17
AMGN 141003P00132000 P 10/03/14 132.0 0.04 0.23
AMGN 141003P00133000 P 10/03/14 133.0 0.07 0.25
AMGN 141003P00134000 P 10/03/14 134.0 0.10 0.25
AMGN 141003P00135000 P 10/03/14 135.0 0.18 0.32
AMGN 141003P00136000 P 10/03/14 136.0 0.25 0.34
AMGN 141003P00137000 P 10/03/14 137.0 0.37 0.51
AMGN 141003P00138000 P 10/03/14 138.0 0.67 0.79
AMGN 141003P00139000 P 10/03/14 139.0 1.05 1.23
AMGN 141003P00140000 P 10/03/14 140.0 1.61 2.04
AMGN 141003P00141000 P 10/03/14 141.0 2.18 2.84
AMGN 141003P00142000 P 10/03/14 142.0 2.21 4.05
AMGN 141003P00143000 P 10/03/14 143.0 2.80 5.00
AMGN 141003P00144000 P 10/03/14 144.0 3.40 5.95
AMGN 141003P00145000 P 10/03/14 145.0 4.35 6.95
AMGN 141003P00146000 P 10/03/14 146.0 5.40 7.95
AMGN 141003P00147000 P 10/03/14 147.0 6.45 8.95
AMGN 141003P00148000 P 10/03/14 148.0 7.40 9.95
AMGN 141003P00149000 P 10/03/14 149.0 8.40 11.05
AMGN 141003P00150000 P 10/03/14 150.0 9.40 12.00
AMGN 141003P00152500 P 10/03/14 152.5 11.95 14.50
AMGN 141003P00155000 P 10/03/14 155.0 14.35 17.00
AMGN 141003P00157500 P 10/03/14 157.5 16.90 19.60
AMGN 141003P00160000 P 10/03/14 160.0 19.40 22.05
AMGN 141003P00162500 P 10/03/14 162.5 21.95 24.50
AMGN 141003P00165000 P 10/03/14 165.0 24.35 27.30
AMGN 141003P00167500 P 10/03/14 167.5 26.85 29.50
AMGN 141003P00170000 P 10/03/14 170.0 29.45 32.00
AMGN 141003P00175000 P 10/03/14 175.0 34.35 37.00
AMGN 141003P00180000 P 10/03/14 180.0 39.40 42.00
AMGN 141010C00115000 C 10/10/14 115.0 22.95 25.70
AMGN 141010C00118000 C 10/10/14 118.0 20.10 22.75
AMGN 141010C00119000 C 10/10/14 119.0 18.85 20.95
AMGN 141010C00120000 C 10/10/14 120.0 18.05 20.75
AMGN 141010C00121000 C 10/10/14 121.0 17.10 18.65
AMGN 141010C00122000 C 10/10/14 122.0 16.10 17.65
AMGN 141010C00123000 C 10/10/14 123.0 15.05 16.65
AMGN 141010C00124000 C 10/10/14 124.0 14.15 15.55
AMGN 141010C00125000 C 10/10/14 125.0 13.10 14.55
AMGN 141010C00126000 C 10/10/14 126.0 12.15 13.85
AMGN 141010C00127000 C 10/10/14 127.0 11.25 13.30
AMGN 141010C00128000 C 10/10/14 128.0 10.40 11.60
AMGN 141010C00129000 C 10/10/14 129.0 9.35 10.75
AMGN 141010C00130000 C 10/10/14 130.0 8.40 9.80
AMGN 141010C00131000 C 10/10/14 131.0 7.50 10.10
AMGN 141010C00132000 C 10/10/14 132.0 7.00 8.15
AMGN 141010C00133000 C 10/10/14 133.0 6.25 6.90
AMGN 141010C00134000 C 10/10/14 134.0 5.35 5.70
AMGN 141010C00135000 C 10/10/14 135.0 4.55 5.15
AMGN 141010C00136000 C 10/10/14 136.0 3.75 4.35
AMGN 141010C00137000 C 10/10/14 137.0 3.10 3.30
AMGN 141010C00138000 C 10/10/14 138.0 2.42 2.79
AMGN 141010C00139000 C 10/10/14 139.0 1.88 2.20
AMGN 141010C00140000 C 10/10/14 140.0 1.44 1.63
AMGN 141010C00141000 C 10/10/14 141.0 1.05 1.20
AMGN 141010C00142000 C 10/10/14 142.0 0.74 0.93
AMGN 141010C00143000 C 10/10/14 143.0 0.51 0.65
AMGN 141010C00144000 C 10/10/14 144.0 0.32 0.50
AMGN 141010C00145000 C 10/10/14 145.0 0.20 0.34
AMGN 141010C00146000 C 10/10/14 146.0 0.14 0.24
AMGN 141010C00147000 C 10/10/14 147.0 0.09 0.27
AMGN 141010C00148000 C 10/10/14 148.0 0.06 0.21
AMGN 141010C00149000 C 10/10/14 149.0 0.04 0.17
AMGN 141010C00150000 C 10/10/14 150.0 0.02 0.13
AMGN 141010C00152500 C 10/10/14 152.5 0.01 0.09
AMGN 141010C00155000 C 10/10/14 155.0 0.02 0.10
AMGN 141010C00160000 C 10/10/14 160.0 0.00 0.06
AMGN 141010C00165000 C 10/10/14 165.0 0.00 0.05
AMGN 141010P00115000 P 10/10/14 115.0 0.03 0.11
AMGN 141010P00118000 P 10/10/14 118.0 0.05 0.18
AMGN 141010P00119000 P 10/10/14 119.0 0.07 0.21
AMGN 141010P00120000 P 10/10/14 120.0 0.08 0.23
AMGN 141010P00121000 P 10/10/14 121.0 0.08 0.25
AMGN 141010P00122000 P 10/10/14 122.0 0.08 0.25
AMGN 141010P00123000 P 10/10/14 123.0 0.07 0.25
AMGN 141010P00124000 P 10/10/14 124.0 0.09 0.25
AMGN 141010P00125000 P 10/10/14 125.0 0.10 0.24
AMGN 141010P00126000 P 10/10/14 126.0 0.11 0.26
AMGN 141010P00127000 P 10/10/14 127.0 0.12 0.27
AMGN 141010P00128000 P 10/10/14 128.0 0.18 0.29
AMGN 141010P00129000 P 10/10/14 129.0 0.15 0.32
AMGN 141010P00130000 P 10/10/14 130.0 0.16 0.36
AMGN 141010P00131000 P 10/10/14 131.0 0.29 0.42
AMGN 141010P00132000 P 10/10/14 132.0 0.21 0.51
AMGN 141010P00133000 P 10/10/14 133.0 0.44 0.54
AMGN 141010P00134000 P 10/10/14 134.0 0.56 0.69
AMGN 141010P00135000 P 10/10/14 135.0 0.72 0.89
AMGN 141010P00136000 P 10/10/14 136.0 0.92 1.13
AMGN 141010P00137000 P 10/10/14 137.0 1.20 1.52
AMGN 141010P00138000 P 10/10/14 138.0 1.53 1.79
AMGN 141010P00139000 P 10/10/14 139.0 1.92 2.18
AMGN 141010P00140000 P 10/10/14 140.0 2.46 2.82
AMGN 141010P00141000 P 10/10/14 141.0 3.10 3.35
AMGN 141010P00142000 P 10/10/14 142.0 3.50 4.00
AMGN 141010P00143000 P 10/10/14 143.0 4.35 4.85
AMGN 141010P00144000 P 10/10/14 144.0 3.95 5.70
AMGN 141010P00145000 P 10/10/14 145.0 4.90 6.55
AMGN 141010P00146000 P 10/10/14 146.0 5.60 8.15
AMGN 141010P00147000 P 10/10/14 147.0 6.45 9.20
AMGN 141010P00148000 P 10/10/14 148.0 7.45 10.20
AMGN 141010P00149000 P 10/10/14 149.0 8.45 11.15
AMGN 141010P00150000 P 10/10/14 150.0 9.40 12.80
AMGN 141010P00152500 P 10/10/14 152.5 11.90 15.40
AMGN 141010P00155000 P 10/10/14 155.0 14.40 18.00
AMGN 141010P00160000 P 10/10/14 160.0 19.35 22.55
AMGN 141010P00165000 P 10/10/14 165.0 24.00 27.20
AMGN 141018C00060000 C 10/18/14 60.0 78.00 80.60
AMGN 141018C00065000 C 10/18/14 65.0 73.10 75.60
AMGN 141018C00070000 C 10/18/14 70.0 68.10 70.60
AMGN 141018C00075000 C 10/18/14 75.0 63.00 65.70
AMGN 141018C00080000 C 10/18/14 80.0 58.10 59.95
AMGN 141018C00085000 C 10/18/14 85.0 53.00 54.95
AMGN 141018C00090000 C 10/18/14 90.0 48.00 50.65
AMGN 141018C00095000 C 10/18/14 95.0 43.15 44.40
AMGN 141018C00100000 C 10/18/14 100.0 38.05 39.45
AMGN 141018C00105000 C 10/18/14 105.0 33.05 34.55
AMGN 141018C00110000 C 10/18/14 110.0 28.05 29.45
AMGN 141018C00115000 C 10/18/14 115.0 23.10 24.50
AMGN 141018C00120000 C 10/18/14 120.0 18.30 19.55
AMGN 141018C00125000 C 10/18/14 125.0 13.25 14.65
AMGN 141018C00129000 C 10/18/14 129.0 9.65 10.80
AMGN 141018C00130000 C 10/18/14 130.0 9.25 9.90
AMGN 141018C00131000 C 10/18/14 131.0 8.25 9.00
AMGN 141018C00132000 C 10/18/14 132.0 7.50 7.95
AMGN 141018C00133000 C 10/18/14 133.0 6.65 7.10
AMGN 141018C00134000 C 10/18/14 134.0 5.85 6.25
AMGN 141018C00135000 C 10/18/14 135.0 5.10 5.45
AMGN 141018C00136000 C 10/18/14 136.0 4.40 4.70
AMGN 141018C00137000 C 10/18/14 137.0 3.70 4.00
AMGN 141018C00138000 C 10/18/14 138.0 3.10 3.45
AMGN 141018C00139000 C 10/18/14 139.0 2.56 2.80
AMGN 141018C00140000 C 10/18/14 140.0 2.07 2.18
AMGN 141018C00141000 C 10/18/14 141.0 1.65 1.76
AMGN 141018C00142000 C 10/18/14 142.0 1.30 1.39
AMGN 141018C00143000 C 10/18/14 143.0 1.01 1.13
AMGN 141018C00144000 C 10/18/14 144.0 0.76 0.88
AMGN 141018C00145000 C 10/18/14 145.0 0.57 0.65
AMGN 141018C00146000 C 10/18/14 146.0 0.43 0.51
AMGN 141018C00147000 C 10/18/14 147.0 0.32 0.44
AMGN 141018C00148000 C 10/18/14 148.0 0.22 0.38
AMGN 141018C00149000 C 10/18/14 149.0 0.15 0.31
AMGN 141018C00150000 C 10/18/14 150.0 0.12 0.22
AMGN 141018C00152500 C 10/18/14 152.5 0.07 0.17
AMGN 141018C00155000 C 10/18/14 155.0 0.04 0.12
AMGN 141018C00157500 C 10/18/14 157.5 0.01 0.10
AMGN 141018C00160000 C 10/18/14 160.0 0.00 0.09
AMGN 141018C00162500 C 10/18/14 162.5 0.00 0.09
AMGN 141018C00165000 C 10/18/14 165.0 0.00 0.09
AMGN 141018C00167500 C 10/18/14 167.5 0.00 0.09
AMGN 141018C00170000 C 10/18/14 170.0 0.00 0.08
AMGN 141018C00175000 C 10/18/14 175.0 0.00 0.07
AMGN 141018C00180000 C 10/18/14 180.0 0.00 0.07
AMGN 141018C00185000 C 10/18/14 185.0 0.00 0.06
AMGN 141018C00190000 C 10/18/14 190.0 0.00 0.06
AMGN 141018C00195000 C 10/18/14 195.0 0.00 0.06
AMGN 141018C00200000 C 10/18/14 200.0 0.00 0.06
AMGN 141018P00060000 P 10/18/14 60.0 0.00 0.01
AMGN 141018P00065000 P 10/18/14 65.0 0.00 0.01
AMGN 141018P00070000 P 10/18/14 70.0 0.00 0.01
AMGN 141018P00075000 P 10/18/14 75.0 0.00 0.01
AMGN 141018P00080000 P 10/18/14 80.0 0.00 0.01
AMGN 141018P00085000 P 10/18/14 85.0 0.00 0.01
AMGN 141018P00090000 P 10/18/14 90.0 0.00 0.02
AMGN 141018P00095000 P 10/18/14 95.0 0.00 0.10
AMGN 141018P00100000 P 10/18/14 100.0 0.00 0.11
AMGN 141018P00105000 P 10/18/14 105.0 0.00 0.14
AMGN 141018P00110000 P 10/18/14 110.0 0.04 0.16
AMGN 141018P00115000 P 10/18/14 115.0 0.09 0.14
AMGN 141018P00120000 P 10/18/14 120.0 0.13 0.21
AMGN 141018P00125000 P 10/18/14 125.0 0.26 0.34
AMGN 141018P00129000 P 10/18/14 129.0 0.43 0.54
AMGN 141018P00130000 P 10/18/14 130.0 0.50 0.65
AMGN 141018P00131000 P 10/18/14 131.0 0.59 0.68
AMGN 141018P00132000 P 10/18/14 132.0 0.69 0.78
AMGN 141018P00133000 P 10/18/14 133.0 0.83 0.93
AMGN 141018P00134000 P 10/18/14 134.0 1.00 1.11
AMGN 141018P00135000 P 10/18/14 135.0 1.21 1.36
AMGN 141018P00136000 P 10/18/14 136.0 1.48 1.63
AMGN 141018P00137000 P 10/18/14 137.0 1.80 1.95
AMGN 141018P00138000 P 10/18/14 138.0 2.18 2.34
AMGN 141018P00139000 P 10/18/14 139.0 2.61 2.82
AMGN 141018P00140000 P 10/18/14 140.0 3.15 3.30
AMGN 141018P00141000 P 10/18/14 141.0 3.70 3.90
AMGN 141018P00142000 P 10/18/14 142.0 4.35 4.55
AMGN 141018P00143000 P 10/18/14 143.0 4.95 5.25
AMGN 141018P00144000 P 10/18/14 144.0 5.65 6.05
AMGN 141018P00145000 P 10/18/14 145.0 6.40 6.85
AMGN 141018P00146000 P 10/18/14 146.0 6.40 7.70
AMGN 141018P00147000 P 10/18/14 147.0 7.20 9.25
AMGN 141018P00148000 P 10/18/14 148.0 8.10 10.10
AMGN 141018P00149000 P 10/18/14 149.0 8.95 11.20
AMGN 141018P00150000 P 10/18/14 150.0 9.90 12.15
AMGN 141018P00152500 P 10/18/14 152.5 12.25 14.65
AMGN 141018P00155000 P 10/18/14 155.0 15.00 16.95
AMGN 141018P00157500 P 10/18/14 157.5 17.15 19.45
AMGN 141018P00160000 P 10/18/14 160.0 19.65 22.05
AMGN 141018P00162500 P 10/18/14 162.5 22.15 24.50
AMGN 141018P00165000 P 10/18/14 165.0 24.35 27.00
AMGN 141018P00167500 P 10/18/14 167.5 26.85 29.50
AMGN 141018P00170000 P 10/18/14 170.0 29.35 32.00
AMGN 141018P00175000 P 10/18/14 175.0 34.45 37.10
AMGN 141018P00180000 P 10/18/14 180.0 39.45 42.15
AMGN 141018P00185000 P 10/18/14 185.0 44.35 46.95
AMGN 141018P00190000 P 10/18/14 190.0 49.35 52.00
AMGN 141018P00195000 P 10/18/14 195.0 54.35 57.15
AMGN 141018P00200000 P 10/18/14 200.0 59.35 62.15
AMGN 141024C00123000 C 10/24/14 123.0 15.25 17.75
AMGN 141024C00124000 C 10/24/14 124.0 14.40 17.00
AMGN 141024C00125000 C 10/24/14 125.0 13.00 16.20
AMGN 141024C00126000 C 10/24/14 126.0 12.70 15.30
AMGN 141024C00127000 C 10/24/14 127.0 11.70 14.40
AMGN 141024C00128000 C 10/24/14 128.0 10.55 13.55
AMGN 141024C00129000 C 10/24/14 129.0 9.95 12.40
AMGN 141024C00130000 C 10/24/14 130.0 9.60 11.30
AMGN 141024C00131000 C 10/24/14 131.0 8.35 10.05
AMGN 141024C00132000 C 10/24/14 132.0 7.85 9.60
AMGN 141024C00133000 C 10/24/14 133.0 7.20 8.65
AMGN 141024C00134000 C 10/24/14 134.0 6.50 7.95
AMGN 141024C00135000 C 10/24/14 135.0 5.45 7.30
AMGN 141024C00136000 C 10/24/14 136.0 4.85 6.55
AMGN 141024C00137000 C 10/24/14 137.0 4.55 4.90
AMGN 141024C00138000 C 10/24/14 138.0 3.95 4.45
AMGN 141024C00139000 C 10/24/14 139.0 3.45 3.90
AMGN 141024C00140000 C 10/24/14 140.0 2.87 3.30
AMGN 141024C00141000 C 10/24/14 141.0 2.51 2.94
AMGN 141024C00142000 C 10/24/14 142.0 2.13 2.45
AMGN 141024C00143000 C 10/24/14 143.0 1.71 2.05
AMGN 141024C00144000 C 10/24/14 144.0 1.48 1.68
AMGN 141024C00145000 C 10/24/14 145.0 1.22 1.44
AMGN 141024C00146000 C 10/24/14 146.0 0.95 1.60
AMGN 141024C00147000 C 10/24/14 147.0 0.83 1.09
AMGN 141024C00148000 C 10/24/14 148.0 0.63 1.00
AMGN 141024C00149000 C 10/24/14 149.0 0.52 0.84
AMGN 141024C00150000 C 10/24/14 150.0 0.45 0.80
AMGN 141024C00152500 C 10/24/14 152.5 0.26 0.53
AMGN 141024C00155000 C 10/24/14 155.0 0.11 0.36
AMGN 141024C00157500 C 10/24/14 157.5 0.08 0.25
AMGN 141024P00123000 P 10/24/14 123.0 0.23 0.54
AMGN 141024P00124000 P 10/24/14 124.0 0.27 0.60
AMGN 141024P00125000 P 10/24/14 125.0 0.32 0.65
AMGN 141024P00126000 P 10/24/14 126.0 0.39 0.78
AMGN 141024P00127000 P 10/24/14 127.0 0.46 0.82
AMGN 141024P00128000 P 10/24/14 128.0 0.53 0.96
AMGN 141024P00129000 P 10/24/14 129.0 0.81 1.01
AMGN 141024P00130000 P 10/24/14 130.0 0.86 1.25
AMGN 141024P00131000 P 10/24/14 131.0 0.86 1.43
AMGN 141024P00132000 P 10/24/14 132.0 1.28 1.49
AMGN 141024P00133000 P 10/24/14 133.0 1.49 1.78
AMGN 141024P00134000 P 10/24/14 134.0 1.45 2.81
AMGN 141024P00135000 P 10/24/14 135.0 1.85 2.32
AMGN 141024P00136000 P 10/24/14 136.0 2.24 2.59
AMGN 141024P00137000 P 10/24/14 137.0 2.70 2.88
AMGN 141024P00138000 P 10/24/14 138.0 3.05 3.30
AMGN 141024P00139000 P 10/24/14 139.0 3.40 3.85
AMGN 141024P00140000 P 10/24/14 140.0 3.90 4.30
AMGN 141024P00141000 P 10/24/14 141.0 4.40 4.90
AMGN 141024P00142000 P 10/24/14 142.0 4.50 5.80
AMGN 141024P00143000 P 10/24/14 143.0 5.80 6.70
AMGN 141024P00144000 P 10/24/14 144.0 6.40 7.05
AMGN 141024P00145000 P 10/24/14 145.0 6.85 7.90
AMGN 141024P00146000 P 10/24/14 146.0 7.05 9.00
AMGN 141024P00147000 P 10/24/14 147.0 7.90 9.75
AMGN 141024P00148000 P 10/24/14 148.0 8.70 10.90
AMGN 141024P00149000 P 10/24/14 149.0 8.95 11.70
AMGN 141024P00150000 P 10/24/14 150.0 9.80 13.10
AMGN 141024P00152500 P 10/24/14 152.5 12.15 15.05
AMGN 141024P00155000 P 10/24/14 155.0 14.55 17.40
AMGN 141024P00157500 P 10/24/14 157.5 16.95 19.85
AMGN 141031C00124000 C 10/31/14 124.0 14.10 17.35
AMGN 141031C00125000 C 10/31/14 125.0 13.10 16.45
AMGN 141031C00126000 C 10/31/14 126.0 12.65 15.55
AMGN 141031C00127000 C 10/31/14 127.0 11.65 14.65
AMGN 141031C00128000 C 10/31/14 128.0 10.85 13.75
AMGN 141031C00129000 C 10/31/14 129.0 9.65 12.90
AMGN 141031C00130000 C 10/31/14 130.0 9.25 12.10
AMGN 141031C00131000 C 10/31/14 131.0 8.30 11.30
AMGN 141031C00132000 C 10/31/14 132.0 7.70 10.50
AMGN 141031C00133000 C 10/31/14 133.0 7.05 9.55
AMGN 141031C00134000 C 10/31/14 134.0 6.35 7.85
AMGN 141031C00135000 C 10/31/14 135.0 5.75 7.00
AMGN 141031C00136000 C 10/31/14 136.0 5.15 7.30
AMGN 141031C00137000 C 10/31/14 137.0 4.55 6.65
AMGN 141031C00138000 C 10/31/14 138.0 4.05 5.80
AMGN 141031C00139000 C 10/31/14 139.0 3.85 4.65
AMGN 141031C00140000 C 10/31/14 140.0 3.05 3.90
AMGN 141031C00141000 C 10/31/14 141.0 2.63 3.95
AMGN 141031C00142000 C 10/31/14 142.0 2.29 3.70
AMGN 141031C00143000 C 10/31/14 143.0 1.91 3.00
AMGN 141031C00144000 C 10/31/14 144.0 1.65 2.22
AMGN 141031C00145000 C 10/31/14 145.0 1.38 2.43
AMGN 141031C00146000 C 10/31/14 146.0 1.20 1.61
AMGN 141031C00147000 C 10/31/14 147.0 0.96 1.82
AMGN 141031C00148000 C 10/31/14 148.0 0.81 1.14
AMGN 141031C00149000 C 10/31/14 149.0 0.68 0.95
AMGN 141031C00150000 C 10/31/14 150.0 0.58 1.06
AMGN 141031C00152500 C 10/31/14 152.5 0.36 0.71
AMGN 141031C00155000 C 10/31/14 155.0 0.21 0.50
AMGN 141031C00157500 C 10/31/14 157.5 0.11 0.34
AMGN 141031P00124000 P 10/31/14 124.0 0.44 0.75
AMGN 141031P00125000 P 10/31/14 125.0 0.47 0.84
AMGN 141031P00126000 P 10/31/14 126.0 0.63 0.95
AMGN 141031P00127000 P 10/31/14 127.0 0.68 1.02
AMGN 141031P00128000 P 10/31/14 128.0 0.92 1.18
AMGN 141031P00129000 P 10/31/14 129.0 1.06 1.40
AMGN 141031P00130000 P 10/31/14 130.0 1.20 1.55
AMGN 141031P00131000 P 10/31/14 131.0 1.37 1.76
AMGN 141031P00132000 P 10/31/14 132.0 1.57 1.98
AMGN 141031P00133000 P 10/31/14 133.0 1.42 2.27
AMGN 141031P00134000 P 10/31/14 134.0 1.70 2.57
AMGN 141031P00135000 P 10/31/14 135.0 1.88 3.90
AMGN 141031P00136000 P 10/31/14 136.0 2.62 3.30
AMGN 141031P00137000 P 10/31/14 137.0 3.00 3.75
AMGN 141031P00138000 P 10/31/14 138.0 3.00 4.20
AMGN 141031P00139000 P 10/31/14 139.0 3.85 4.35
AMGN 141031P00140000 P 10/31/14 140.0 4.35 4.80
AMGN 141031P00141000 P 10/31/14 141.0 4.40 5.85
AMGN 141031P00142000 P 10/31/14 142.0 4.55 6.45
AMGN 141031P00143000 P 10/31/14 143.0 5.05 7.15
AMGN 141031P00144000 P 10/31/14 144.0 5.65 7.85
AMGN 141031P00145000 P 10/31/14 145.0 6.30 8.60
AMGN 141031P00146000 P 10/31/14 146.0 7.00 9.40
AMGN 141031P00147000 P 10/31/14 147.0 7.70 10.10
AMGN 141031P00148000 P 10/31/14 148.0 8.70 11.15
AMGN 141031P00149000 P 10/31/14 149.0 9.75 12.10
AMGN 141031P00150000 P 10/31/14 150.0 10.75 12.85
AMGN 141031P00152500 P 10/31/14 152.5 12.30 15.40
AMGN 141031P00155000 P 10/31/14 155.0 14.65 17.95
AMGN 141031P00157500 P 10/31/14 157.5 17.10 20.15
AMGN 141107C00125000 C 11/07/14 125.0 13.50 16.55
AMGN 141107C00126000 C 11/07/14 126.0 12.95 15.70
AMGN 141107C00127000 C 11/07/14 127.0 12.00 14.85
AMGN 141107C00128000 C 11/07/14 128.0 11.15 14.00
AMGN 141107C00129000 C 11/07/14 129.0 10.30 13.15
AMGN 141107C00130000 C 11/07/14 130.0 9.40 11.80
AMGN 141107C00131000 C 11/07/14 131.0 8.60 11.55
AMGN 141107C00132000 C 11/07/14 132.0 8.00 10.80
AMGN 141107C00133000 C 11/07/14 133.0 7.70 8.70
AMGN 141107C00134000 C 11/07/14 134.0 7.05 8.40
AMGN 141107C00135000 C 11/07/14 135.0 6.15 7.25
AMGN 141107C00136000 C 11/07/14 136.0 5.60 6.55
AMGN 141107C00137000 C 11/07/14 137.0 5.05 6.00
AMGN 141107C00138000 C 11/07/14 138.0 4.80 5.35
AMGN 141107C00139000 C 11/07/14 139.0 4.25 4.60
AMGN 141107C00140000 C 11/07/14 140.0 3.50 4.20
AMGN 141107C00141000 C 11/07/14 141.0 3.10 3.75
AMGN 141107C00142000 C 11/07/14 142.0 2.72 3.40
AMGN 141107C00143000 C 11/07/14 143.0 2.38 3.00
AMGN 141107C00144000 C 11/07/14 144.0 2.07 2.67
AMGN 141107C00145000 C 11/07/14 145.0 1.79 2.36
AMGN 141107C00146000 C 11/07/14 146.0 1.53 2.09
AMGN 141107C00147000 C 11/07/14 147.0 1.32 1.85
AMGN 141107C00148000 C 11/07/14 148.0 1.09 1.62
AMGN 141107C00149000 C 11/07/14 149.0 0.95 1.39
AMGN 141107C00150000 C 11/07/14 150.0 0.84 1.06
AMGN 141107C00152500 C 11/07/14 152.5 0.53 0.92
AMGN 141107C00155000 C 11/07/14 155.0 0.34 0.65
AMGN 141107C00157500 C 11/07/14 157.5 0.22 0.47
AMGN 141107C00160000 C 11/07/14 160.0 0.13 0.35
AMGN 141107C00162500 C 11/07/14 162.5 0.06 0.27
AMGN 141107C00165000 C 11/07/14 165.0 0.03 0.23
AMGN 141107C00167500 C 11/07/14 167.5 0.01 0.19
AMGN 141107P00125000 P 11/07/14 125.0 0.77 1.01
AMGN 141107P00126000 P 11/07/14 126.0 0.68 1.13
AMGN 141107P00127000 P 11/07/14 127.0 0.79 1.28
AMGN 141107P00128000 P 11/07/14 128.0 1.03 1.44
AMGN 141107P00129000 P 11/07/14 129.0 1.14 1.62
AMGN 141107P00130000 P 11/07/14 130.0 1.49 1.80
AMGN 141107P00131000 P 11/07/14 131.0 1.69 2.04
AMGN 141107P00132000 P 11/07/14 132.0 1.93 2.26
AMGN 141107P00133000 P 11/07/14 133.0 2.15 2.58
AMGN 141107P00134000 P 11/07/14 134.0 2.45 2.90
AMGN 141107P00135000 P 11/07/14 135.0 2.74 3.25
AMGN 141107P00136000 P 11/07/14 136.0 3.00 3.60
AMGN 141107P00137000 P 11/07/14 137.0 3.35 4.05
AMGN 141107P00138000 P 11/07/14 138.0 3.85 4.35
AMGN 141107P00139000 P 11/07/14 139.0 4.30 4.70
AMGN 141107P00140000 P 11/07/14 140.0 4.75 5.20
AMGN 141107P00141000 P 11/07/14 141.0 5.25 6.10
AMGN 141107P00142000 P 11/07/14 142.0 5.80 6.70
AMGN 141107P00143000 P 11/07/14 143.0 6.40 7.35
AMGN 141107P00144000 P 11/07/14 144.0 7.05 8.05
AMGN 141107P00145000 P 11/07/14 145.0 7.50 8.90
AMGN 141107P00146000 P 11/07/14 146.0 7.55 9.75
AMGN 141107P00147000 P 11/07/14 147.0 8.00 10.80
AMGN 141107P00148000 P 11/07/14 148.0 8.55 11.60
AMGN 141107P00149000 P 11/07/14 149.0 9.50 12.35
AMGN 141107P00150000 P 11/07/14 150.0 10.75 13.20
AMGN 141107P00152500 P 11/07/14 152.5 12.45 15.75
AMGN 141107P00155000 P 11/07/14 155.0 14.80 18.05
AMGN 141107P00157500 P 11/07/14 157.5 17.10 20.40
AMGN 141107P00160000 P 11/07/14 160.0 19.55 22.50
AMGN 141107P00162500 P 11/07/14 162.5 21.95 25.20
AMGN 141107P00165000 P 11/07/14 165.0 24.45 27.65
AMGN 141107P00167500 P 11/07/14 167.5 26.95 30.80
AMGN 141122C00075000 C 11/22/14 75.0 62.95 65.70
AMGN 141122C00080000 C 11/22/14 80.0 58.05 60.75
AMGN 141122C00085000 C 11/22/14 85.0 53.05 55.20
AMGN 141122C00090000 C 11/22/14 90.0 48.05 50.80
AMGN 141122C00095000 C 11/22/14 95.0 43.10 44.95
AMGN 141122C00100000 C 11/22/14 100.0 38.15 39.95
AMGN 141122C00105000 C 11/22/14 105.0 33.10 34.95
AMGN 141122C00110000 C 11/22/14 110.0 28.25 29.95
AMGN 141122C00115000 C 11/22/14 115.0 23.40 24.95
AMGN 141122C00120000 C 11/22/14 120.0 19.20 20.00
AMGN 141122C00125000 C 11/22/14 125.0 14.20 16.45
AMGN 141122C00130000 C 11/22/14 130.0 10.25 11.85
AMGN 141122C00135000 C 11/22/14 135.0 7.25 7.50
AMGN 141122C00140000 C 11/22/14 140.0 4.50 4.75
AMGN 141122C00145000 C 11/22/14 145.0 2.48 2.73
AMGN 141122C00150000 C 11/22/14 150.0 1.32 1.43
AMGN 141122C00155000 C 11/22/14 155.0 0.65 0.74
AMGN 141122C00160000 C 11/22/14 160.0 0.30 0.37
AMGN 141122C00165000 C 11/22/14 165.0 0.12 0.27
AMGN 141122C00170000 C 11/22/14 170.0 0.03 0.18
AMGN 141122C00175000 C 11/22/14 175.0 0.01 0.14
AMGN 141122C00180000 C 11/22/14 180.0 0.00 0.11
AMGN 141122C00185000 C 11/22/14 185.0 0.00 0.09
AMGN 141122C00190000 C 11/22/14 190.0 0.00 0.08
AMGN 141122C00195000 C 11/22/14 195.0 0.00 0.07
AMGN 141122C00200000 C 11/22/14 200.0 0.00 0.07
AMGN 141122C00210000 C 11/22/14 210.0 0.00 0.06
AMGN 141122P00075000 P 11/22/14 75.0 0.00 0.03
AMGN 141122P00080000 P 11/22/14 80.0 0.03 0.07
AMGN 141122P00085000 P 11/22/14 85.0 0.05 0.07
AMGN 141122P00090000 P 11/22/14 90.0 0.04 0.14
AMGN 141122P00095000 P 11/22/14 95.0 0.06 0.19
AMGN 141122P00100000 P 11/22/14 100.0 0.11 0.22
AMGN 141122P00105000 P 11/22/14 105.0 0.18 0.27
AMGN 141122P00110000 P 11/22/14 110.0 0.27 0.35
AMGN 141122P00115000 P 11/22/14 115.0 0.44 0.53
AMGN 141122P00120000 P 11/22/14 120.0 0.74 0.84
AMGN 141122P00125000 P 11/22/14 125.0 1.25 1.35
AMGN 141122P00130000 P 11/22/14 130.0 2.15 2.31
AMGN 141122P00135000 P 11/22/14 135.0 3.60 3.85
AMGN 141122P00140000 P 11/22/14 140.0 6.00 6.15
AMGN 141122P00145000 P 11/22/14 145.0 8.95 9.30
AMGN 141122P00150000 P 11/22/14 150.0 11.30 13.75
AMGN 141122P00155000 P 11/22/14 155.0 15.50 18.10
AMGN 141122P00160000 P 11/22/14 160.0 20.20 22.85
AMGN 141122P00165000 P 11/22/14 165.0 25.05 27.60
AMGN 141122P00170000 P 11/22/14 170.0 30.05 32.60
AMGN 141122P00175000 P 11/22/14 175.0 35.00 37.55
AMGN 141122P00180000 P 11/22/14 180.0 39.90 42.55
AMGN 141122P00185000 P 11/22/14 185.0 44.90 47.55
AMGN 141122P00190000 P 11/22/14 190.0 49.85 52.55
AMGN 141122P00195000 P 11/22/14 195.0 54.85 57.50
AMGN 141122P00200000 P 11/22/14 200.0 59.85 62.50
AMGN 141122P00210000 P 11/22/14 210.0 69.85 73.65
AMGN 141220C00075000 C 12/20/14 75.0 63.05 65.75
AMGN 141220C00080000 C 12/20/14 80.0 58.05 60.65
AMGN 141220C00085000 C 12/20/14 85.0 53.10 55.70
AMGN 141220C00090000 C 12/20/14 90.0 48.10 50.80
AMGN 141220C00095000 C 12/20/14 95.0 43.10 45.85
AMGN 141220C00100000 C 12/20/14 100.0 38.20 40.80
AMGN 141220C00105000 C 12/20/14 105.0 33.25 35.95
AMGN 141220C00110000 C 12/20/14 110.0 28.30 31.10
AMGN 141220C00115000 C 12/20/14 115.0 23.50 26.30
AMGN 141220C00120000 C 12/20/14 120.0 18.95 21.70
AMGN 141220C00125000 C 12/20/14 125.0 14.70 15.95
AMGN 141220C00130000 C 12/20/14 130.0 10.90 11.95
AMGN 141220C00135000 C 12/20/14 135.0 8.10 8.45
AMGN 141220C00140000 C 12/20/14 140.0 5.40 5.60
AMGN 141220C00145000 C 12/20/14 145.0 3.40 3.65
AMGN 141220C00150000 C 12/20/14 150.0 2.07 2.20
AMGN 141220C00155000 C 12/20/14 155.0 1.17 1.27
AMGN 141220C00160000 C 12/20/14 160.0 0.66 0.74
AMGN 141220C00165000 C 12/20/14 165.0 0.37 0.42
AMGN 141220C00170000 C 12/20/14 170.0 0.19 0.34
AMGN 141220C00175000 C 12/20/14 175.0 0.09 0.24
AMGN 141220C00180000 C 12/20/14 180.0 0.03 0.18
AMGN 141220C00185000 C 12/20/14 185.0 0.01 0.15
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 0.09
AMGN 141220C00210000 C 12/20/14 210.0 0.00 0.07
AMGN 141220P00075000 P 12/20/14 75.0 0.01 0.09
AMGN 141220P00080000 P 12/20/14 80.0 0.05 0.14
AMGN 141220P00085000 P 12/20/14 85.0 0.05 0.19
AMGN 141220P00090000 P 12/20/14 90.0 0.10 0.24
AMGN 141220P00095000 P 12/20/14 95.0 0.16 0.28
AMGN 141220P00100000 P 12/20/14 100.0 0.23 0.33
AMGN 141220P00105000 P 12/20/14 105.0 0.34 0.40
AMGN 141220P00110000 P 12/20/14 110.0 0.50 0.59
AMGN 141220P00115000 P 12/20/14 115.0 0.76 0.87
AMGN 141220P00120000 P 12/20/14 120.0 1.18 1.33
AMGN 141220P00125000 P 12/20/14 125.0 1.87 2.02
AMGN 141220P00130000 P 12/20/14 130.0 2.97 3.15
AMGN 141220P00135000 P 12/20/14 135.0 4.65 4.80
AMGN 141220P00140000 P 12/20/14 140.0 7.00 7.15
AMGN 141220P00145000 P 12/20/14 145.0 9.90 10.20
AMGN 141220P00150000 P 12/20/14 150.0 13.50 13.80
AMGN 141220P00155000 P 12/20/14 155.0 16.00 18.60
AMGN 141220P00160000 P 12/20/14 160.0 20.50 23.20
AMGN 141220P00165000 P 12/20/14 165.0 25.25 28.00
AMGN 141220P00170000 P 12/20/14 170.0 30.10 32.75
AMGN 141220P00175000 P 12/20/14 175.0 35.00 38.05
AMGN 141220P00180000 P 12/20/14 180.0 39.95 42.65
AMGN 141220P00185000 P 12/20/14 185.0 44.90 47.60
AMGN 141220P00190000 P 12/20/14 190.0 49.90 52.55
AMGN 141220P00195000 P 12/20/14 195.0 54.90 57.55
AMGN 141220P00200000 P 12/20/14 200.0 59.90 62.50
AMGN 141220P00210000 P 12/20/14 210.0 69.90 72.50
AMGN 150117C00042500 C 01/17/15 42.5 95.50 98.10
AMGN 150117C00045000 C 01/17/15 45.0 92.95 95.70
AMGN 150117C00047500 C 01/17/15 47.5 90.50 92.80
AMGN 150117C00050000 C 01/17/15 50.0 88.00 90.70
AMGN 150117C00055000 C 01/17/15 55.0 83.00 85.75
AMGN 150117C00060000 C 01/17/15 60.0 78.05 80.60
AMGN 150117C00065000 C 01/17/15 65.0 73.05 75.70
AMGN 150117C00070000 C 01/17/15 70.0 68.05 70.75
AMGN 150117C00072500 C 01/17/15 72.5 65.55 68.20
AMGN 150117C00075000 C 01/17/15 75.0 63.05 65.75
AMGN 150117C00077500 C 01/17/15 77.5 60.55 63.25
AMGN 150117C00080000 C 01/17/15 80.0 58.05 60.80
AMGN 150117C00082500 C 01/17/15 82.5 55.60 58.30
AMGN 150117C00085000 C 01/17/15 85.0 53.10 55.75
AMGN 150117C00087500 C 01/17/15 87.5 50.65 53.30
AMGN 150117C00090000 C 01/17/15 90.0 48.20 50.85
AMGN 150117C00092500 C 01/17/15 92.5 45.70 48.35
AMGN 150117C00095000 C 01/17/15 95.0 43.20 45.90
AMGN 150117C00097500 C 01/17/15 97.5 40.70 43.45
AMGN 150117C00100000 C 01/17/15 100.0 38.20 40.95
AMGN 150117C00105000 C 01/17/15 105.0 33.30 36.10
AMGN 150117C00110000 C 01/17/15 110.0 28.55 31.25
AMGN 150117C00115000 C 01/17/15 115.0 24.05 26.60
AMGN 150117C00120000 C 01/17/15 120.0 19.50 20.85
AMGN 150117C00125000 C 01/17/15 125.0 15.80 16.55
AMGN 150117C00130000 C 01/17/15 130.0 12.30 12.50
AMGN 150117C00135000 C 01/17/15 135.0 9.10 9.30
AMGN 150117C00140000 C 01/17/15 140.0 6.45 6.60
AMGN 150117C00145000 C 01/17/15 145.0 4.40 4.60
AMGN 150117C00150000 C 01/17/15 150.0 2.84 3.05
AMGN 150117C00155000 C 01/17/15 155.0 1.76 1.94
AMGN 150117C00160000 C 01/17/15 160.0 1.13 1.22
AMGN 150117C00165000 C 01/17/15 165.0 0.68 0.79
AMGN 150117C00170000 C 01/17/15 170.0 0.41 0.54
AMGN 150117C00175000 C 01/17/15 175.0 0.24 0.38
AMGN 150117C00180000 C 01/17/15 180.0 0.13 0.29
AMGN 150117C00185000 C 01/17/15 185.0 0.06 0.22
AMGN 150117C00190000 C 01/17/15 190.0 0.02 0.17
AMGN 150117C00195000 C 01/17/15 195.0 0.01 0.13
AMGN 150117C00200000 C 01/17/15 200.0 0.01 0.11
AMGN 150117P00042500 P 01/17/15 42.5 0.00 0.05
AMGN 150117P00045000 P 01/17/15 45.0 0.00 0.04
AMGN 150117P00047500 P 01/17/15 47.5 0.00 0.02
AMGN 150117P00050000 P 01/17/15 50.0 0.00 0.05
AMGN 150117P00055000 P 01/17/15 55.0 0.02 0.05
AMGN 150117P00060000 P 01/17/15 60.0 0.04 0.07
AMGN 150117P00065000 P 01/17/15 65.0 0.02 0.08
AMGN 150117P00070000 P 01/17/15 70.0 0.03 0.11
AMGN 150117P00072500 P 01/17/15 72.5 0.04 0.14
AMGN 150117P00075000 P 01/17/15 75.0 0.03 0.17
AMGN 150117P00077500 P 01/17/15 77.5 0.05 0.17
AMGN 150117P00080000 P 01/17/15 80.0 0.07 0.21
AMGN 150117P00082500 P 01/17/15 82.5 0.10 0.24
AMGN 150117P00085000 P 01/17/15 85.0 0.13 0.27
AMGN 150117P00087500 P 01/17/15 87.5 0.16 0.30
AMGN 150117P00090000 P 01/17/15 90.0 0.20 0.32
AMGN 150117P00092500 P 01/17/15 92.5 0.23 0.36
AMGN 150117P00095000 P 01/17/15 95.0 0.27 0.37
AMGN 150117P00097500 P 01/17/15 97.5 0.32 0.42
AMGN 150117P00100000 P 01/17/15 100.0 0.40 0.47
AMGN 150117P00105000 P 01/17/15 105.0 0.51 0.63
AMGN 150117P00110000 P 01/17/15 110.0 0.75 0.88
AMGN 150117P00115000 P 01/17/15 115.0 1.16 1.25
AMGN 150117P00120000 P 01/17/15 120.0 1.69 1.79
AMGN 150117P00125000 P 01/17/15 125.0 2.54 2.68
AMGN 150117P00130000 P 01/17/15 130.0 3.75 3.95
AMGN 150117P00135000 P 01/17/15 135.0 5.50 5.75
AMGN 150117P00140000 P 01/17/15 140.0 7.95 8.15
AMGN 150117P00145000 P 01/17/15 145.0 10.85 11.10
AMGN 150117P00150000 P 01/17/15 150.0 14.35 14.60
AMGN 150117P00155000 P 01/17/15 155.0 18.05 18.55
AMGN 150117P00160000 P 01/17/15 160.0 21.05 23.45
AMGN 150117P00165000 P 01/17/15 165.0 25.55 28.10
AMGN 150117P00170000 P 01/17/15 170.0 30.25 32.85
AMGN 150117P00175000 P 01/17/15 175.0 35.10 37.75
AMGN 150117P00180000 P 01/17/15 180.0 40.05 42.60
AMGN 150117P00185000 P 01/17/15 185.0 45.00 47.60
AMGN 150117P00190000 P 01/17/15 190.0 49.95 52.60
AMGN 150117P00195000 P 01/17/15 195.0 54.90 57.55
AMGN 150117P00200000 P 01/17/15 200.0 59.90 62.55
AMGN 150417C00065000 C 04/17/15 65.0 72.40 75.75
AMGN 150417C00070000 C 04/17/15 70.0 68.00 70.70
AMGN 150417C00075000 C 04/17/15 75.0 63.05 65.75
AMGN 150417C00080000 C 04/17/15 80.0 58.05 60.75
AMGN 150417C00085000 C 04/17/15 85.0 53.15 55.75
AMGN 150417C00090000 C 04/17/15 90.0 48.20 50.80
AMGN 150417C00095000 C 04/17/15 95.0 43.25 45.95
AMGN 150417C00100000 C 04/17/15 100.0 38.50 41.15
AMGN 150417C00105000 C 04/17/15 105.0 33.75 36.45
AMGN 150417C00110000 C 04/17/15 110.0 29.20 31.90
AMGN 150417C00115000 C 04/17/15 115.0 24.90 27.45
AMGN 150417C00120000 C 04/17/15 120.0 20.95 23.15
AMGN 150417C00125000 C 04/17/15 125.0 17.80 18.15
AMGN 150417C00130000 C 04/17/15 130.0 14.45 14.75
AMGN 150417C00135000 C 04/17/15 135.0 11.45 11.80
AMGN 150417C00140000 C 04/17/15 140.0 8.90 9.20
AMGN 150417C00145000 C 04/17/15 145.0 6.80 7.10
AMGN 150417C00150000 C 04/17/15 150.0 5.10 5.35
AMGN 150417C00155000 C 04/17/15 155.0 3.75 4.00
AMGN 150417C00160000 C 04/17/15 160.0 2.75 2.91
AMGN 150417C00165000 C 04/17/15 165.0 1.97 2.13
AMGN 150417C00170000 C 04/17/15 170.0 1.40 1.52
AMGN 150417C00175000 C 04/17/15 175.0 1.00 1.10
AMGN 150417C00180000 C 04/17/15 180.0 0.70 0.81
AMGN 150417C00185000 C 04/17/15 185.0 0.49 0.62
AMGN 150417C00190000 C 04/17/15 190.0 0.34 0.48
AMGN 150417C00195000 C 04/17/15 195.0 0.23 0.37
AMGN 150417P00065000 P 04/17/15 65.0 0.09 0.23
AMGN 150417P00070000 P 04/17/15 70.0 0.14 0.27
AMGN 150417P00075000 P 04/17/15 75.0 0.20 0.32
AMGN 150417P00080000 P 04/17/15 80.0 0.27 0.39
AMGN 150417P00085000 P 04/17/15 85.0 0.37 0.48
AMGN 150417P00090000 P 04/17/15 90.0 0.50 0.61
AMGN 150417P00095000 P 04/17/15 95.0 0.69 0.80
AMGN 150417P00100000 P 04/17/15 100.0 0.95 1.06
AMGN 150417P00105000 P 04/17/15 105.0 1.32 1.45
AMGN 150417P00110000 P 04/17/15 110.0 1.83 1.97
AMGN 150417P00115000 P 04/17/15 115.0 2.54 2.69
AMGN 150417P00120000 P 04/17/15 120.0 3.50 3.70
AMGN 150417P00125000 P 04/17/15 125.0 4.75 4.95
AMGN 150417P00130000 P 04/17/15 130.0 6.40 6.60
AMGN 150417P00135000 P 04/17/15 135.0 8.40 8.65
AMGN 150417P00140000 P 04/17/15 140.0 10.90 11.15
AMGN 150417P00145000 P 04/17/15 145.0 13.75 14.05
AMGN 150417P00150000 P 04/17/15 150.0 17.00 17.35
AMGN 150417P00155000 P 04/17/15 155.0 20.65 21.00
AMGN 150417P00160000 P 04/17/15 160.0 24.65 25.00
AMGN 150417P00165000 P 04/17/15 165.0 27.35 29.95
AMGN 150417P00170000 P 04/17/15 170.0 31.65 34.25
AMGN 150417P00175000 P 04/17/15 175.0 36.20 38.95
AMGN 150417P00180000 P 04/17/15 180.0 41.05 43.65
AMGN 150417P00185000 P 04/17/15 185.0 45.85 48.65
AMGN 150417P00190000 P 04/17/15 190.0 50.65 53.40
AMGN 150417P00195000 P 04/17/15 195.0 55.55 58.65
AMGN 160115C00060000 C 01/15/16 60.0 77.50 80.75
AMGN 160115C00065000 C 01/15/16 65.0 71.85 75.75
AMGN 160115C00070000 C 01/15/16 70.0 67.50 70.75
AMGN 160115C00075000 C 01/15/16 75.0 62.30 65.75
AMGN 160115C00080000 C 01/15/16 80.0 57.75 60.90
AMGN 160115C00085000 C 01/15/16 85.0 53.40 56.15
AMGN 160115C00090000 C 01/15/16 90.0 48.70 51.50
AMGN 160115C00095000 C 01/15/16 95.0 44.25 47.00
AMGN 160115C00097500 C 01/15/16 97.5 42.25 45.00
AMGN 160115C00100000 C 01/15/16 100.0 39.85 41.95
AMGN 160115C00105000 C 01/15/16 105.0 35.65 38.85
AMGN 160115C00110000 C 01/15/16 110.0 32.15 34.95
AMGN 160115C00115000 C 01/15/16 115.0 28.65 30.00
AMGN 160115C00120000 C 01/15/16 120.0 25.30 27.90
AMGN 160115C00125000 C 01/15/16 125.0 22.90 23.25
AMGN 160115C00130000 C 01/15/16 130.0 20.00 20.40
AMGN 160115C00135000 C 01/15/16 135.0 17.40 17.70
AMGN 160115C00140000 C 01/15/16 140.0 14.95 15.25
AMGN 160115C00145000 C 01/15/16 145.0 12.85 13.20
AMGN 160115C00150000 C 01/15/16 150.0 10.95 11.35
AMGN 160115C00155000 C 01/15/16 155.0 9.30 9.65
AMGN 160115C00160000 C 01/15/16 160.0 8.00 8.25
AMGN 160115C00165000 C 01/15/16 165.0 6.60 7.00
AMGN 160115C00170000 C 01/15/16 170.0 5.55 5.95
AMGN 160115C00175000 C 01/15/16 175.0 4.70 5.05
AMGN 160115C00180000 C 01/15/16 180.0 3.95 4.25
AMGN 160115C00185000 C 01/15/16 185.0 3.30 3.60
AMGN 160115C00190000 C 01/15/16 190.0 2.78 3.05
AMGN 160115C00195000 C 01/15/16 195.0 2.32 2.57
AMGN 160115C00200000 C 01/15/16 200.0 1.96 2.18
AMGN 160115C00210000 C 01/15/16 210.0 1.37 1.58
AMGN 160115P00060000 P 01/15/16 60.0 0.45 0.57
AMGN 160115P00065000 P 01/15/16 65.0 0.61 0.73
AMGN 160115P00070000 P 01/15/16 70.0 0.85 0.95
AMGN 160115P00075000 P 01/15/16 75.0 1.09 1.23
AMGN 160115P00080000 P 01/15/16 80.0 1.44 1.60
AMGN 160115P00085000 P 01/15/16 85.0 1.88 2.06
AMGN 160115P00090000 P 01/15/16 90.0 2.43 2.64
AMGN 160115P00095000 P 01/15/16 95.0 3.15 3.40
AMGN 160115P00097500 P 01/15/16 97.5 3.55 3.75
AMGN 160115P00100000 P 01/15/16 100.0 3.90 4.15
AMGN 160115P00105000 P 01/15/16 105.0 4.95 5.15
AMGN 160115P00110000 P 01/15/16 110.0 6.10 6.45
AMGN 160115P00115000 P 01/15/16 115.0 7.55 7.80
AMGN 160115P00120000 P 01/15/16 120.0 9.20 9.50
AMGN 160115P00125000 P 01/15/16 125.0 11.05 11.40
AMGN 160115P00130000 P 01/15/16 130.0 13.15 13.50
AMGN 160115P00135000 P 01/15/16 135.0 15.50 15.90
AMGN 160115P00140000 P 01/15/16 140.0 18.10 18.50
AMGN 160115P00145000 P 01/15/16 145.0 20.95 21.40
AMGN 160115P00150000 P 01/15/16 150.0 24.00 24.60
AMGN 160115P00155000 P 01/15/16 155.0 27.25 27.95
AMGN 160115P00160000 P 01/15/16 160.0 30.90 31.45
AMGN 160115P00165000 P 01/15/16 165.0 34.60 35.25
AMGN 160115P00170000 P 01/15/16 170.0 38.50 39.30
AMGN 160115P00175000 P 01/15/16 175.0 40.80 43.85
AMGN 160115P00180000 P 01/15/16 180.0 45.05 48.05
AMGN 160115P00185000 P 01/15/16 185.0 49.40 52.65
AMGN 160115P00190000 P 01/15/16 190.0 53.80 56.90
AMGN 160115P00195000 P 01/15/16 195.0 58.35 61.20
AMGN 160115P00200000 P 01/15/16 200.0 63.20 66.20
AMGN 160115P00210000 P 01/15/16 210.0 72.60 75.20
AMGN 170120C00070000 C 01/20/17 70.0 67.10 70.95
AMGN 170120C00075000 C 01/20/17 75.0 62.50 66.00
AMGN 170120C00080000 C 01/20/17 80.0 57.80 61.35
AMGN 170120C00085000 C 01/20/17 85.0 53.75 56.90
AMGN 170120C00090000 C 01/20/17 90.0 50.05 53.45
AMGN 170120C00095000 C 01/20/17 95.0 46.45 49.60
AMGN 170120C00100000 C 01/20/17 100.0 42.20 45.60
AMGN 170120C00105000 C 01/20/17 105.0 38.50 42.00
AMGN 170120C00110000 C 01/20/17 110.0 35.40 38.70
AMGN 170120C00115000 C 01/20/17 115.0 32.60 35.65
AMGN 170120C00120000 C 01/20/17 120.0 28.90 32.45
AMGN 170120C00125000 C 01/20/17 125.0 26.60 29.90
AMGN 170120C00130000 C 01/20/17 130.0 24.05 27.35
AMGN 170120C00135000 C 01/20/17 135.0 21.65 25.05
AMGN 170120C00140000 C 01/20/17 140.0 19.75 22.95
AMGN 170120C00145000 C 01/20/17 145.0 18.25 20.00
AMGN 170120C00150000 C 01/20/17 150.0 15.00 18.10
AMGN 170120C00155000 C 01/20/17 155.0 14.40 17.20
AMGN 170120C00160000 C 01/20/17 160.0 12.00 15.80
AMGN 170120C00165000 C 01/20/17 165.0 11.60 14.10
AMGN 170120C00170000 C 01/20/17 170.0 10.30 13.35
AMGN 170120C00175000 C 01/20/17 175.0 9.20 11.35
AMGN 170120C00180000 C 01/20/17 180.0 8.15 9.90
AMGN 170120C00185000 C 01/20/17 185.0 5.60 8.90
AMGN 170120C00190000 C 01/20/17 190.0 4.75 8.05
AMGN 170120C00195000 C 01/20/17 195.0 4.05 8.60
AMGN 170120C00200000 C 01/20/17 200.0 3.30 7.80
AMGN 170120C00210000 C 01/20/17 210.0 3.75 5.35
AMGN 170120P00070000 P 01/20/17 70.0 1.50 2.81
AMGN 170120P00075000 P 01/20/17 75.0 1.73 3.95
AMGN 170120P00080000 P 01/20/17 80.0 2.14 4.75
AMGN 170120P00085000 P 01/20/17 85.0 3.40 4.90
AMGN 170120P00090000 P 01/20/17 90.0 4.05 5.75
AMGN 170120P00095000 P 01/20/17 95.0 5.00 7.25
AMGN 170120P00100000 P 01/20/17 100.0 5.95 7.95
AMGN 170120P00105000 P 01/20/17 105.0 7.15 10.70
AMGN 170120P00110000 P 01/20/17 110.0 8.60 12.40
AMGN 170120P00115000 P 01/20/17 115.0 10.65 12.85
AMGN 170120P00120000 P 01/20/17 120.0 12.30 15.80
AMGN 170120P00125000 P 01/20/17 125.0 14.45 17.95
AMGN 170120P00130000 P 01/20/17 130.0 17.00 19.80
AMGN 170120P00135000 P 01/20/17 135.0 19.40 22.05
AMGN 170120P00140000 P 01/20/17 140.0 21.85 24.80
AMGN 170120P00145000 P 01/20/17 145.0 25.55 27.70
AMGN 170120P00150000 P 01/20/17 150.0 28.45 31.20
AMGN 170120P00155000 P 01/20/17 155.0 31.35 34.50
AMGN 170120P00160000 P 01/20/17 160.0 34.50 37.45
AMGN 170120P00165000 P 01/20/17 165.0 38.00 41.00
AMGN 170120P00170000 P 01/20/17 170.0 41.75 44.95
AMGN 170120P00175000 P 01/20/17 175.0 45.60 48.90
AMGN 170120P00180000 P 01/20/17 180.0 49.55 52.85
AMGN 170120P00185000 P 01/20/17 185.0 53.50 56.85
AMGN 170120P00190000 P 01/20/17 190.0 57.60 60.80
AMGN 170120P00195000 P 01/20/17 195.0 61.85 65.15
AMGN 170120P00200000 P 01/20/17 200.0 66.25 69.40
AMGN 170120P00210000 P 01/20/17 210.0 75.00 78.55

OPRA data is delayed 15 minutes.