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 Nov 21 2014 11:55AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 141122C00075000 C 11/22/14 75.0 85.00 89.05
AMGN 141122C00080000 C 11/22/14 80.0 80.00 84.05
AMGN 141122C00085000 C 11/22/14 85.0 75.00 79.05
AMGN 141122C00090000 C 11/22/14 90.0 70.00 74.05
AMGN 141122C00095000 C 11/22/14 95.0 65.00 69.05
AMGN 141122C00100000 C 11/22/14 100.0 60.00 64.05
AMGN 141122C00105000 C 11/22/14 105.0 55.00 59.05
AMGN 141122C00110000 C 11/22/14 110.0 50.00 54.05
AMGN 141122C00115000 C 11/22/14 115.0 45.00 49.05
AMGN 141122C00116000 C 11/22/14 116.0 44.15 48.05
AMGN 141122C00117000 C 11/22/14 117.0 43.00 47.05
AMGN 141122C00118000 C 11/22/14 118.0 42.00 46.05
AMGN 141122C00119000 C 11/22/14 119.0 41.00 45.05
AMGN 141122C00120000 C 11/22/14 120.0 40.25 42.45
AMGN 141122C00121000 C 11/22/14 121.0 39.05 43.05
AMGN 141122C00122000 C 11/22/14 122.0 38.00 42.05
AMGN 141122C00123000 C 11/22/14 123.0 37.00 41.05
AMGN 141122C00124000 C 11/22/14 124.0 36.00 40.05
AMGN 141122C00125000 C 11/22/14 125.0 35.65 37.40
AMGN 141122C00126000 C 11/22/14 126.0 34.00 38.05
AMGN 141122C00127000 C 11/22/14 127.0 33.00 37.05
AMGN 141122C00128000 C 11/22/14 128.0 32.00 36.05
AMGN 141122C00129000 C 11/22/14 129.0 31.00 35.05
AMGN 141122C00130000 C 11/22/14 130.0 30.00 34.05
AMGN 141122C00131000 C 11/22/14 131.0 29.05 31.35
AMGN 141122C00132000 C 11/22/14 132.0 28.20 32.05
AMGN 141122C00133000 C 11/22/14 133.0 27.20 31.05
AMGN 141122C00134000 C 11/22/14 134.0 26.20 30.05
AMGN 141122C00135000 C 11/22/14 135.0 25.25 27.40
AMGN 141122C00136000 C 11/22/14 136.0 24.20 26.40
AMGN 141122C00137000 C 11/22/14 137.0 23.00 27.05
AMGN 141122C00138000 C 11/22/14 138.0 22.30 26.05
AMGN 141122C00139000 C 11/22/14 139.0 21.00 23.35
AMGN 141122C00140000 C 11/22/14 140.0 20.65 22.40
AMGN 141122C00141000 C 11/22/14 141.0 20.15 21.35
AMGN 141122C00142000 C 11/22/14 142.0 18.65 20.40
AMGN 141122C00143000 C 11/22/14 143.0 17.60 19.35
AMGN 141122C00144000 C 11/22/14 144.0 16.65 18.35
AMGN 141122C00145000 C 11/22/14 145.0 16.30 17.40
AMGN 141122C00146000 C 11/22/14 146.0 14.90 16.40
AMGN 141122C00147000 C 11/22/14 147.0 14.25 15.40
AMGN 141122C00148000 C 11/22/14 148.0 13.30 14.35
AMGN 141122C00149000 C 11/22/14 149.0 12.35 13.40
AMGN 141122C00150000 C 11/22/14 150.0 11.45 12.35
AMGN 141122C00152500 C 11/22/14 152.5 8.95 9.20
AMGN 141122C00155000 C 11/22/14 155.0 6.45 7.35
AMGN 141122C00157500 C 11/22/14 157.5 3.90 4.85
AMGN 141122C00160000 C 11/22/14 160.0 1.53 2.31
AMGN 141122C00162500 C 11/22/14 162.5 0.15 0.24
AMGN 141122C00165000 C 11/22/14 165.0 0.00 0.09
AMGN 141122C00167500 C 11/22/14 167.5 0.00 0.01
AMGN 141122C00170000 C 11/22/14 170.0 0.00 0.02
AMGN 141122C00172500 C 11/22/14 172.5 0.00 0.09
AMGN 141122C00175000 C 11/22/14 175.0 0.00 0.02
AMGN 141122C00177500 C 11/22/14 177.5 0.00 0.09
AMGN 141122C00180000 C 11/22/14 180.0 0.00 0.09
AMGN 141122C00182500 C 11/22/14 182.5 0.00 0.09
AMGN 141122C00185000 C 11/22/14 185.0 0.00 0.09
AMGN 141122C00187500 C 11/22/14 187.5 0.00 0.09
AMGN 141122C00190000 C 11/22/14 190.0 0.00 0.09
AMGN 141122C00192500 C 11/22/14 192.5 0.00 0.09
AMGN 141122C00195000 C 11/22/14 195.0 0.00 0.09
AMGN 141122C00197500 C 11/22/14 197.5 0.00 0.09
AMGN 141122C00200000 C 11/22/14 200.0 0.00 0.09
AMGN 141122C00210000 C 11/22/14 210.0 0.00 0.09
AMGN 141122P00075000 P 11/22/14 75.0 0.00 0.01
AMGN 141122P00080000 P 11/22/14 80.0 0.00 0.01
AMGN 141122P00085000 P 11/22/14 85.0 0.00 0.01
AMGN 141122P00090000 P 11/22/14 90.0 0.00 0.03
AMGN 141122P00095000 P 11/22/14 95.0 0.00 0.09
AMGN 141122P00100000 P 11/22/14 100.0 0.00 0.09
AMGN 141122P00105000 P 11/22/14 105.0 0.00 0.02
AMGN 141122P00110000 P 11/22/14 110.0 0.00 0.02
AMGN 141122P00115000 P 11/22/14 115.0 0.00 0.09
AMGN 141122P00116000 P 11/22/14 116.0 0.00 0.09
AMGN 141122P00117000 P 11/22/14 117.0 0.00 0.09
AMGN 141122P00118000 P 11/22/14 118.0 0.00 0.09
AMGN 141122P00119000 P 11/22/14 119.0 0.00 0.09
AMGN 141122P00120000 P 11/22/14 120.0 0.00 0.01
AMGN 141122P00121000 P 11/22/14 121.0 0.00 0.09
AMGN 141122P00122000 P 11/22/14 122.0 0.00 0.09
AMGN 141122P00123000 P 11/22/14 123.0 0.00 0.09
AMGN 141122P00124000 P 11/22/14 124.0 0.00 0.09
AMGN 141122P00125000 P 11/22/14 125.0 0.01 0.02
AMGN 141122P00126000 P 11/22/14 126.0 0.00 0.09
AMGN 141122P00127000 P 11/22/14 127.0 0.00 0.09
AMGN 141122P00128000 P 11/22/14 128.0 0.00 0.09
AMGN 141122P00129000 P 11/22/14 129.0 0.00 0.09
AMGN 141122P00130000 P 11/22/14 130.0 0.00 0.01
AMGN 141122P00131000 P 11/22/14 131.0 0.00 0.09
AMGN 141122P00132000 P 11/22/14 132.0 0.00 0.09
AMGN 141122P00133000 P 11/22/14 133.0 0.00 0.09
AMGN 141122P00134000 P 11/22/14 134.0 0.00 0.04
AMGN 141122P00135000 P 11/22/14 135.0 0.00 0.01
AMGN 141122P00136000 P 11/22/14 136.0 0.00 0.09
AMGN 141122P00137000 P 11/22/14 137.0 0.00 0.09
AMGN 141122P00138000 P 11/22/14 138.0 0.00 0.04
AMGN 141122P00139000 P 11/22/14 139.0 0.00 0.09
AMGN 141122P00140000 P 11/22/14 140.0 0.00 0.09
AMGN 141122P00141000 P 11/22/14 141.0 0.00 0.04
AMGN 141122P00142000 P 11/22/14 142.0 0.00 0.09
AMGN 141122P00143000 P 11/22/14 143.0 0.00 0.09
AMGN 141122P00144000 P 11/22/14 144.0 0.00 0.09
AMGN 141122P00145000 P 11/22/14 145.0 0.00 0.05
AMGN 141122P00146000 P 11/22/14 146.0 0.00 0.09
AMGN 141122P00147000 P 11/22/14 147.0 0.00 0.09
AMGN 141122P00148000 P 11/22/14 148.0 0.00 0.09
AMGN 141122P00149000 P 11/22/14 149.0 0.00 0.09
AMGN 141122P00150000 P 11/22/14 150.0 0.00 0.05
AMGN 141122P00152500 P 11/22/14 152.5 0.00 0.09
AMGN 141122P00155000 P 11/22/14 155.0 0.00 0.04
AMGN 141122P00157500 P 11/22/14 157.5 0.00 0.09
AMGN 141122P00160000 P 11/22/14 160.0 0.00 0.20
AMGN 141122P00162500 P 11/22/14 162.5 0.42 1.24
AMGN 141122P00165000 P 11/22/14 165.0 2.22 3.75
AMGN 141122P00167500 P 11/22/14 167.5 3.50 6.20
AMGN 141122P00170000 P 11/22/14 170.0 5.95 8.95
AMGN 141122P00172500 P 11/22/14 172.5 8.50 12.50
AMGN 141122P00175000 P 11/22/14 175.0 11.00 14.85
AMGN 141122P00177500 P 11/22/14 177.5 13.50 17.15
AMGN 141122P00180000 P 11/22/14 180.0 16.00 19.65
AMGN 141122P00182500 P 11/22/14 182.5 18.45 22.05
AMGN 141122P00185000 P 11/22/14 185.0 21.00 24.55
AMGN 141122P00187500 P 11/22/14 187.5 23.45 27.30
AMGN 141122P00190000 P 11/22/14 190.0 25.95 30.00
AMGN 141122P00192500 P 11/22/14 192.5 28.45 32.55
AMGN 141122P00195000 P 11/22/14 195.0 30.95 35.00
AMGN 141122P00197500 P 11/22/14 197.5 33.45 37.75
AMGN 141122P00200000 P 11/22/14 200.0 35.95 39.80
AMGN 141122P00210000 P 11/22/14 210.0 45.95 50.00
AMGN 141128C00095000 C 11/28/14 95.0 65.00 69.05
AMGN 141128C00100000 C 11/28/14 100.0 60.05 64.05
AMGN 141128C00105000 C 11/28/14 105.0 55.00 59.05
AMGN 141128C00110000 C 11/28/14 110.0 50.00 54.05
AMGN 141128C00115000 C 11/28/14 115.0 45.00 49.05
AMGN 141128C00120000 C 11/28/14 120.0 40.00 44.05
AMGN 141128C00123000 C 11/28/14 123.0 37.35 41.05
AMGN 141128C00124000 C 11/28/14 124.0 36.00 40.05
AMGN 141128C00125000 C 11/28/14 125.0 35.00 39.05
AMGN 141128C00126000 C 11/28/14 126.0 34.00 38.05
AMGN 141128C00127000 C 11/28/14 127.0 33.05 37.05
AMGN 141128C00128000 C 11/28/14 128.0 32.20 36.05
AMGN 141128C00129000 C 11/28/14 129.0 31.15 35.05
AMGN 141128C00130000 C 11/28/14 130.0 30.25 34.05
AMGN 141128C00131000 C 11/28/14 131.0 29.55 31.55
AMGN 141128C00132000 C 11/28/14 132.0 28.40 32.05
AMGN 141128C00133000 C 11/28/14 133.0 27.60 29.65
AMGN 141128C00134000 C 11/28/14 134.0 26.50 28.55
AMGN 141128C00135000 C 11/28/14 135.0 25.55 27.65
AMGN 141128C00136000 C 11/28/14 136.0 24.35 28.05
AMGN 141128C00137000 C 11/28/14 137.0 23.30 27.05
AMGN 141128C00138000 C 11/28/14 138.0 22.30 26.05
AMGN 141128C00139000 C 11/28/14 139.0 21.35 25.05
AMGN 141128C00140000 C 11/28/14 140.0 20.50 24.05
AMGN 141128C00141000 C 11/28/14 141.0 20.30 21.65
AMGN 141128C00142000 C 11/28/14 142.0 18.35 22.05
AMGN 141128C00143000 C 11/28/14 143.0 18.00 19.65
AMGN 141128C00144000 C 11/28/14 144.0 16.60 18.55
AMGN 141128C00145000 C 11/28/14 145.0 15.80 17.65
AMGN 141128C00146000 C 11/28/14 146.0 14.35 18.10
AMGN 141128C00147000 C 11/28/14 147.0 14.45 15.65
AMGN 141128C00148000 C 11/28/14 148.0 12.90 14.65
AMGN 141128C00149000 C 11/28/14 149.0 12.45 13.60
AMGN 141128C00150000 C 11/28/14 150.0 11.25 12.60
AMGN 141128C00152500 C 11/28/14 152.5 8.95 9.95
AMGN 141128C00155000 C 11/28/14 155.0 6.50 7.60
AMGN 141128C00157500 C 11/28/14 157.5 4.45 5.20
AMGN 141128C00160000 C 11/28/14 160.0 2.64 3.05
AMGN 141128C00162500 C 11/28/14 162.5 1.20 1.43
AMGN 141128C00165000 C 11/28/14 165.0 0.52 0.60
AMGN 141128C00167500 C 11/28/14 167.5 0.17 0.31
AMGN 141128C00170000 C 11/28/14 170.0 0.04 0.29
AMGN 141128C00172500 C 11/28/14 172.5 0.00 0.17
AMGN 141128C00175000 C 11/28/14 175.0 0.00 0.11
AMGN 141128C00177500 C 11/28/14 177.5 0.00 0.07
AMGN 141128C00180000 C 11/28/14 180.0 0.00 0.05
AMGN 141128C00182500 C 11/28/14 182.5 0.00 0.05
AMGN 141128C00185000 C 11/28/14 185.0 0.00 0.05
AMGN 141128C00187500 C 11/28/14 187.5 0.00 0.05
AMGN 141128C00190000 C 11/28/14 190.0 0.00 0.05
AMGN 141128C00192500 C 11/28/14 192.5 0.00 0.04
AMGN 141128C00195000 C 11/28/14 195.0 0.00 0.04
AMGN 141128C00197500 C 11/28/14 197.5 0.00 0.04
AMGN 141128C00200000 C 11/28/14 200.0 0.00 0.04
AMGN 141128C00205000 C 11/28/14 205.0 0.00 0.04
AMGN 141128C00210000 C 11/28/14 210.0 0.00 0.04
AMGN 141128C00215000 C 11/28/14 215.0 0.00 0.04
AMGN 141128C00220000 C 11/28/14 220.0 0.00 0.04
AMGN 141128C00225000 C 11/28/14 225.0 0.00 0.04
AMGN 141128P00095000 P 11/28/14 95.0 0.00 0.05
AMGN 141128P00100000 P 11/28/14 100.0 0.00 0.05
AMGN 141128P00105000 P 11/28/14 105.0 0.00 0.05
AMGN 141128P00110000 P 11/28/14 110.0 0.00 0.05
AMGN 141128P00115000 P 11/28/14 115.0 0.00 0.05
AMGN 141128P00120000 P 11/28/14 120.0 0.00 0.05
AMGN 141128P00123000 P 11/28/14 123.0 0.00 0.05
AMGN 141128P00124000 P 11/28/14 124.0 0.00 0.05
AMGN 141128P00125000 P 11/28/14 125.0 0.00 0.05
AMGN 141128P00126000 P 11/28/14 126.0 0.00 0.04
AMGN 141128P00127000 P 11/28/14 127.0 0.00 0.04
AMGN 141128P00128000 P 11/28/14 128.0 0.00 0.04
AMGN 141128P00129000 P 11/28/14 129.0 0.00 0.05
AMGN 141128P00130000 P 11/28/14 130.0 0.00 0.04
AMGN 141128P00131000 P 11/28/14 131.0 0.00 0.05
AMGN 141128P00132000 P 11/28/14 132.0 0.00 0.05
AMGN 141128P00133000 P 11/28/14 133.0 0.00 0.05
AMGN 141128P00134000 P 11/28/14 134.0 0.00 0.05
AMGN 141128P00135000 P 11/28/14 135.0 0.00 0.05
AMGN 141128P00136000 P 11/28/14 136.0 0.00 0.05
AMGN 141128P00137000 P 11/28/14 137.0 0.00 0.06
AMGN 141128P00138000 P 11/28/14 138.0 0.00 0.05
AMGN 141128P00139000 P 11/28/14 139.0 0.00 0.06
AMGN 141128P00140000 P 11/28/14 140.0 0.00 0.06
AMGN 141128P00141000 P 11/28/14 141.0 0.00 0.07
AMGN 141128P00142000 P 11/28/14 142.0 0.00 0.08
AMGN 141128P00143000 P 11/28/14 143.0 0.00 0.08
AMGN 141128P00144000 P 11/28/14 144.0 0.00 0.09
AMGN 141128P00145000 P 11/28/14 145.0 0.00 0.12
AMGN 141128P00146000 P 11/28/14 146.0 0.00 0.11
AMGN 141128P00147000 P 11/28/14 147.0 0.00 0.15
AMGN 141128P00148000 P 11/28/14 148.0 0.00 0.19
AMGN 141128P00149000 P 11/28/14 149.0 0.00 0.26
AMGN 141128P00150000 P 11/28/14 150.0 0.00 0.25
AMGN 141128P00152500 P 11/28/14 152.5 0.03 0.33
AMGN 141128P00155000 P 11/28/14 155.0 0.00 0.44
AMGN 141128P00157500 P 11/28/14 157.5 0.39 0.50
AMGN 141128P00160000 P 11/28/14 160.0 0.94 1.15
AMGN 141128P00162500 P 11/28/14 162.5 2.03 2.32
AMGN 141128P00165000 P 11/28/14 165.0 3.05 4.15
AMGN 141128P00167500 P 11/28/14 167.5 3.75 6.40
AMGN 141128P00170000 P 11/28/14 170.0 6.05 8.85
AMGN 141128P00172500 P 11/28/14 172.5 8.55 11.20
AMGN 141128P00175000 P 11/28/14 175.0 11.05 13.80
AMGN 141128P00177500 P 11/28/14 177.5 13.45 17.00
AMGN 141128P00180000 P 11/28/14 180.0 16.10 19.95
AMGN 141128P00182500 P 11/28/14 182.5 18.60 22.55
AMGN 141128P00185000 P 11/28/14 185.0 21.00 25.00
AMGN 141128P00187500 P 11/28/14 187.5 23.45 27.75
AMGN 141128P00190000 P 11/28/14 190.0 25.95 30.00
AMGN 141128P00192500 P 11/28/14 192.5 28.45 32.60
AMGN 141128P00195000 P 11/28/14 195.0 30.95 35.00
AMGN 141128P00197500 P 11/28/14 197.5 33.45 37.60
AMGN 141128P00200000 P 11/28/14 200.0 35.95 40.00
AMGN 141128P00205000 P 11/28/14 205.0 40.95 45.00
AMGN 141128P00210000 P 11/28/14 210.0 45.95 50.00
AMGN 141128P00215000 P 11/28/14 215.0 50.95 54.80
AMGN 141128P00220000 P 11/28/14 220.0 55.95 60.00
AMGN 141128P00225000 P 11/28/14 225.0 60.95 64.80
AMGN 141205C00105000 C 12/05/14 105.0 55.05 59.05
AMGN 141205C00110000 C 12/05/14 110.0 50.00 54.05
AMGN 141205C00115000 C 12/05/14 115.0 45.00 49.05
AMGN 141205C00120000 C 12/05/14 120.0 40.05 44.05
AMGN 141205C00123000 C 12/05/14 123.0 37.00 41.05
AMGN 141205C00124000 C 12/05/14 124.0 36.55 40.05
AMGN 141205C00125000 C 12/05/14 125.0 35.00 39.05
AMGN 141205C00126000 C 12/05/14 126.0 34.55 38.05
AMGN 141205C00127000 C 12/05/14 127.0 33.05 37.05
AMGN 141205C00128000 C 12/05/14 128.0 32.00 36.05
AMGN 141205C00129000 C 12/05/14 129.0 31.05 35.05
AMGN 141205C00130000 C 12/05/14 130.0 30.35 33.95
AMGN 141205C00131000 C 12/05/14 131.0 29.35 33.10
AMGN 141205C00132000 C 12/05/14 132.0 28.35 32.05
AMGN 141205C00133000 C 12/05/14 133.0 27.60 31.05
AMGN 141205C00134000 C 12/05/14 134.0 26.35 30.15
AMGN 141205C00135000 C 12/05/14 135.0 25.60 29.05
AMGN 141205C00136000 C 12/05/14 136.0 25.25 28.00
AMGN 141205C00137000 C 12/05/14 137.0 23.65 27.15
AMGN 141205C00138000 C 12/05/14 138.0 22.35 26.00
AMGN 141205C00139000 C 12/05/14 139.0 21.95 25.10
AMGN 141205C00140000 C 12/05/14 140.0 20.90 24.15
AMGN 141205C00141000 C 12/05/14 141.0 20.05 23.15
AMGN 141205C00142000 C 12/05/14 142.0 18.50 22.20
AMGN 141205C00143000 C 12/05/14 143.0 18.25 21.20
AMGN 141205C00144000 C 12/05/14 144.0 17.05 20.20
AMGN 141205C00145000 C 12/05/14 145.0 16.00 19.20
AMGN 141205C00146000 C 12/05/14 146.0 14.90 18.25
AMGN 141205C00147000 C 12/05/14 147.0 14.40 17.25
AMGN 141205C00148000 C 12/05/14 148.0 13.20 16.30
AMGN 141205C00149000 C 12/05/14 149.0 12.10 15.30
AMGN 141205C00150000 C 12/05/14 150.0 11.50 14.35
AMGN 141205C00152500 C 12/05/14 152.5 9.25 12.00
AMGN 141205C00155000 C 12/05/14 155.0 7.20 9.20
AMGN 141205C00157500 C 12/05/14 157.5 5.20 5.75
AMGN 141205C00160000 C 12/05/14 160.0 3.45 4.30
AMGN 141205C00162500 C 12/05/14 162.5 2.15 2.37
AMGN 141205C00165000 C 12/05/14 165.0 1.22 1.35
AMGN 141205C00167500 C 12/05/14 167.5 0.64 0.72
AMGN 141205C00170000 C 12/05/14 170.0 0.27 0.56
AMGN 141205C00172500 C 12/05/14 172.5 0.13 0.52
AMGN 141205C00175000 C 12/05/14 175.0 0.00 0.34
AMGN 141205C00177500 C 12/05/14 177.5 0.00 0.22
AMGN 141205C00180000 C 12/05/14 180.0 0.00 0.19
AMGN 141205C00182500 C 12/05/14 182.5 0.00 0.12
AMGN 141205C00185000 C 12/05/14 185.0 0.00 0.13
AMGN 141205C00190000 C 12/05/14 190.0 0.00 0.09
AMGN 141205C00195000 C 12/05/14 195.0 0.00 0.05
AMGN 141205P00105000 P 12/05/14 105.0 0.00 0.05
AMGN 141205P00110000 P 12/05/14 110.0 0.00 0.05
AMGN 141205P00115000 P 12/05/14 115.0 0.00 0.05
AMGN 141205P00120000 P 12/05/14 120.0 0.00 0.05
AMGN 141205P00123000 P 12/05/14 123.0 0.00 0.06
AMGN 141205P00124000 P 12/05/14 124.0 0.00 0.06
AMGN 141205P00125000 P 12/05/14 125.0 0.00 0.06
AMGN 141205P00126000 P 12/05/14 126.0 0.00 0.07
AMGN 141205P00127000 P 12/05/14 127.0 0.00 0.08
AMGN 141205P00128000 P 12/05/14 128.0 0.00 0.09
AMGN 141205P00129000 P 12/05/14 129.0 0.00 0.09
AMGN 141205P00130000 P 12/05/14 130.0 0.00 0.10
AMGN 141205P00131000 P 12/05/14 131.0 0.00 0.10
AMGN 141205P00132000 P 12/05/14 132.0 0.00 0.10
AMGN 141205P00133000 P 12/05/14 133.0 0.00 0.12
AMGN 141205P00134000 P 12/05/14 134.0 0.00 0.14
AMGN 141205P00135000 P 12/05/14 135.0 0.00 0.16
AMGN 141205P00136000 P 12/05/14 136.0 0.00 0.19
AMGN 141205P00137000 P 12/05/14 137.0 0.00 0.22
AMGN 141205P00138000 P 12/05/14 138.0 0.00 0.24
AMGN 141205P00139000 P 12/05/14 139.0 0.00 0.27
AMGN 141205P00140000 P 12/05/14 140.0 0.00 0.27
AMGN 141205P00141000 P 12/05/14 141.0 0.00 0.33
AMGN 141205P00142000 P 12/05/14 142.0 0.00 0.35
AMGN 141205P00143000 P 12/05/14 143.0 0.00 0.38
AMGN 141205P00144000 P 12/05/14 144.0 0.00 0.38
AMGN 141205P00145000 P 12/05/14 145.0 0.00 0.41
AMGN 141205P00146000 P 12/05/14 146.0 0.00 0.44
AMGN 141205P00147000 P 12/05/14 147.0 0.00 0.38
AMGN 141205P00148000 P 12/05/14 148.0 0.00 0.41
AMGN 141205P00149000 P 12/05/14 149.0 0.01 0.50
AMGN 141205P00150000 P 12/05/14 150.0 0.00 0.50
AMGN 141205P00152500 P 12/05/14 152.5 0.00 0.54
AMGN 141205P00155000 P 12/05/14 155.0 0.70 0.81
AMGN 141205P00157500 P 12/05/14 157.5 1.20 1.31
AMGN 141205P00160000 P 12/05/14 160.0 1.60 2.06
AMGN 141205P00162500 P 12/05/14 162.5 2.92 3.25
AMGN 141205P00165000 P 12/05/14 165.0 4.45 4.80
AMGN 141205P00167500 P 12/05/14 167.5 6.00 6.80
AMGN 141205P00170000 P 12/05/14 170.0 8.50 9.10
AMGN 141205P00172500 P 12/05/14 172.5 8.80 11.70
AMGN 141205P00175000 P 12/05/14 175.0 11.35 14.65
AMGN 141205P00177500 P 12/05/14 177.5 13.65 16.95
AMGN 141205P00180000 P 12/05/14 180.0 16.05 19.35
AMGN 141205P00182500 P 12/05/14 182.5 18.70 21.45
AMGN 141205P00185000 P 12/05/14 185.0 21.10 24.95
AMGN 141205P00190000 P 12/05/14 190.0 25.95 29.55
AMGN 141205P00195000 P 12/05/14 195.0 30.95 34.80
AMGN 141212C00134000 C 12/12/14 134.0 26.45 30.15
AMGN 141212C00135000 C 12/12/14 135.0 25.45 29.15
AMGN 141212C00136000 C 12/12/14 136.0 24.75 28.15
AMGN 141212C00137000 C 12/12/14 137.0 23.50 27.20
AMGN 141212C00138000 C 12/12/14 138.0 22.55 26.20
AMGN 141212C00139000 C 12/12/14 139.0 21.60 25.20
AMGN 141212C00140000 C 12/12/14 140.0 21.10 24.20
AMGN 141212C00141000 C 12/12/14 141.0 19.65 23.25
AMGN 141212C00142000 C 12/12/14 142.0 18.55 21.85
AMGN 141212C00143000 C 12/12/14 143.0 18.35 21.30
AMGN 141212C00144000 C 12/12/14 144.0 17.40 20.30
AMGN 141212C00145000 C 12/12/14 145.0 16.30 19.30
AMGN 141212C00146000 C 12/12/14 146.0 15.10 18.35
AMGN 141212C00147000 C 12/12/14 147.0 13.80 17.35
AMGN 141212C00148000 C 12/12/14 148.0 12.65 16.10
AMGN 141212C00149000 C 12/12/14 149.0 12.00 15.55
AMGN 141212C00150000 C 12/12/14 150.0 11.25 14.55
AMGN 141212C00152500 C 12/12/14 152.5 8.90 12.25
AMGN 141212C00155000 C 12/12/14 155.0 7.60 8.15
AMGN 141212C00157500 C 12/12/14 157.5 5.80 6.60
AMGN 141212C00160000 C 12/12/14 160.0 4.20 4.50
AMGN 141212C00162500 C 12/12/14 162.5 2.83 3.10
AMGN 141212C00165000 C 12/12/14 165.0 1.81 2.08
AMGN 141212C00167500 C 12/12/14 167.5 1.09 1.27
AMGN 141212C00170000 C 12/12/14 170.0 0.61 0.81
AMGN 141212C00172500 C 12/12/14 172.5 0.31 0.85
AMGN 141212C00175000 C 12/12/14 175.0 0.16 0.62
AMGN 141212C00177500 C 12/12/14 177.5 0.07 0.45
AMGN 141212C00180000 C 12/12/14 180.0 0.00 0.36
AMGN 141212C00182500 C 12/12/14 182.5 0.00 0.25
AMGN 141212C00185000 C 12/12/14 185.0 0.00 0.21
AMGN 141212C00187500 C 12/12/14 187.5 0.00 0.19
AMGN 141212C00190000 C 12/12/14 190.0 0.00 0.15
AMGN 141212C00192500 C 12/12/14 192.5 0.00 0.14
AMGN 141212C00195000 C 12/12/14 195.0 0.00 0.12
AMGN 141212P00134000 P 12/12/14 134.0 0.00 0.34
AMGN 141212P00135000 P 12/12/14 135.0 0.00 0.37
AMGN 141212P00136000 P 12/12/14 136.0 0.00 0.37
AMGN 141212P00137000 P 12/12/14 137.0 0.00 0.39
AMGN 141212P00138000 P 12/12/14 138.0 0.00 0.42
AMGN 141212P00139000 P 12/12/14 139.0 0.00 0.45
AMGN 141212P00140000 P 12/12/14 140.0 0.00 0.46
AMGN 141212P00141000 P 12/12/14 141.0 0.00 0.38
AMGN 141212P00142000 P 12/12/14 142.0 0.00 0.41
AMGN 141212P00143000 P 12/12/14 143.0 0.00 0.43
AMGN 141212P00144000 P 12/12/14 144.0 0.00 0.45
AMGN 141212P00145000 P 12/12/14 145.0 0.00 0.49
AMGN 141212P00146000 P 12/12/14 146.0 0.00 0.47
AMGN 141212P00147000 P 12/12/14 147.0 0.00 0.50
AMGN 141212P00148000 P 12/12/14 148.0 0.01 0.50
AMGN 141212P00149000 P 12/12/14 149.0 0.05 0.56
AMGN 141212P00150000 P 12/12/14 150.0 0.10 0.63
AMGN 141212P00152500 P 12/12/14 152.5 0.25 0.92
AMGN 141212P00155000 P 12/12/14 155.0 1.18 1.35
AMGN 141212P00157500 P 12/12/14 157.5 1.61 1.97
AMGN 141212P00160000 P 12/12/14 160.0 2.57 2.83
AMGN 141212P00162500 P 12/12/14 162.5 3.50 4.00
AMGN 141212P00165000 P 12/12/14 165.0 4.40 5.50
AMGN 141212P00167500 P 12/12/14 167.5 6.40 7.45
AMGN 141212P00170000 P 12/12/14 170.0 7.50 9.60
AMGN 141212P00172500 P 12/12/14 172.5 8.90 12.00
AMGN 141212P00175000 P 12/12/14 175.0 11.20 14.55
AMGN 141212P00177500 P 12/12/14 177.5 13.60 17.30
AMGN 141212P00180000 P 12/12/14 180.0 16.05 19.80
AMGN 141212P00182500 P 12/12/14 182.5 18.55 22.05
AMGN 141212P00185000 P 12/12/14 185.0 21.50 24.60
AMGN 141212P00187500 P 12/12/14 187.5 23.45 27.20
AMGN 141212P00190000 P 12/12/14 190.0 26.00 29.55
AMGN 141212P00192500 P 12/12/14 192.5 28.50 32.05
AMGN 141212P00195000 P 12/12/14 195.0 31.00 34.55
AMGN 141220C00065000 C 12/20/14 65.0 95.00 99.05
AMGN 141220C00070000 C 12/20/14 70.0 90.00 94.05
AMGN 141220C00075000 C 12/20/14 75.0 85.00 88.70
AMGN 141220C00080000 C 12/20/14 80.0 80.50 84.05
AMGN 141220C00085000 C 12/20/14 85.0 75.00 79.05
AMGN 141220C00090000 C 12/20/14 90.0 70.00 74.05
AMGN 141220C00095000 C 12/20/14 95.0 65.00 69.05
AMGN 141220C00100000 C 12/20/14 100.0 60.05 64.05
AMGN 141220C00105000 C 12/20/14 105.0 55.05 59.05
AMGN 141220C00110000 C 12/20/14 110.0 50.35 54.05
AMGN 141220C00115000 C 12/20/14 115.0 45.35 49.05
AMGN 141220C00120000 C 12/20/14 120.0 40.65 43.95
AMGN 141220C00125000 C 12/20/14 125.0 35.60 38.95
AMGN 141220C00130000 C 12/20/14 130.0 31.20 33.95
AMGN 141220C00135000 C 12/20/14 135.0 26.20 28.95
AMGN 141220C00140000 C 12/20/14 140.0 21.50 24.30
AMGN 141220C00145000 C 12/20/14 145.0 16.65 19.50
AMGN 141220C00150000 C 12/20/14 150.0 12.15 14.20
AMGN 141220C00155000 C 12/20/14 155.0 8.15 9.30
AMGN 141220C00160000 C 12/20/14 160.0 4.80 5.15
AMGN 141220C00165000 C 12/20/14 165.0 2.45 2.62
AMGN 141220C00170000 C 12/20/14 170.0 1.05 1.15
AMGN 141220C00175000 C 12/20/14 175.0 0.40 0.60
AMGN 141220C00180000 C 12/20/14 180.0 0.14 0.35
AMGN 141220C00185000 C 12/20/14 185.0 0.02 0.23
AMGN 141220C00190000 C 12/20/14 190.0 0.00 0.17
AMGN 141220C00195000 C 12/20/14 195.0 0.00 0.14
AMGN 141220C00200000 C 12/20/14 200.0 0.00 0.12
AMGN 141220C00210000 C 12/20/14 210.0 0.00 0.08
AMGN 141220P00065000 P 12/20/14 65.0 0.00 0.01
AMGN 141220P00070000 P 12/20/14 70.0 0.00 0.01
AMGN 141220P00075000 P 12/20/14 75.0 0.00 0.01
AMGN 141220P00080000 P 12/20/14 80.0 0.00 0.01
AMGN 141220P00085000 P 12/20/14 85.0 0.00 0.01
AMGN 141220P00090000 P 12/20/14 90.0 0.00 0.01
AMGN 141220P00095000 P 12/20/14 95.0 0.00 0.02
AMGN 141220P00100000 P 12/20/14 100.0 0.00 0.02
AMGN 141220P00105000 P 12/20/14 105.0 0.00 0.02
AMGN 141220P00110000 P 12/20/14 110.0 0.00 0.03
AMGN 141220P00115000 P 12/20/14 115.0 0.00 0.07
AMGN 141220P00120000 P 12/20/14 120.0 0.00 0.12
AMGN 141220P00125000 P 12/20/14 125.0 0.02 0.14
AMGN 141220P00130000 P 12/20/14 130.0 0.07 0.15
AMGN 141220P00135000 P 12/20/14 135.0 0.10 0.22
AMGN 141220P00140000 P 12/20/14 140.0 0.12 0.31
AMGN 141220P00145000 P 12/20/14 145.0 0.41 0.50
AMGN 141220P00150000 P 12/20/14 150.0 0.85 0.96
AMGN 141220P00155000 P 12/20/14 155.0 1.65 1.78
AMGN 141220P00160000 P 12/20/14 160.0 3.20 3.40
AMGN 141220P00165000 P 12/20/14 165.0 5.60 6.00
AMGN 141220P00170000 P 12/20/14 170.0 8.25 9.70
AMGN 141220P00175000 P 12/20/14 175.0 11.50 14.55
AMGN 141220P00180000 P 12/20/14 180.0 16.25 19.80
AMGN 141220P00185000 P 12/20/14 185.0 21.15 24.40
AMGN 141220P00190000 P 12/20/14 190.0 26.10 29.45
AMGN 141220P00195000 P 12/20/14 195.0 31.10 34.55
AMGN 141220P00200000 P 12/20/14 200.0 36.10 40.00
AMGN 141220P00210000 P 12/20/14 210.0 46.10 49.80
AMGN 141226C00135000 C 12/26/14 135.0 25.60 29.10
AMGN 141226C00137000 C 12/26/14 137.0 23.40 27.15
AMGN 141226C00138000 C 12/26/14 138.0 22.55 26.15
AMGN 141226C00139000 C 12/26/14 139.0 21.40 25.20
AMGN 141226C00140000 C 12/26/14 140.0 20.60 24.20
AMGN 141226C00141000 C 12/26/14 141.0 20.10 23.25
AMGN 141226C00142000 C 12/26/14 142.0 18.85 22.30
AMGN 141226C00143000 C 12/26/14 143.0 18.10 21.35
AMGN 141226C00144000 C 12/26/14 144.0 17.30 20.40
AMGN 141226C00145000 C 12/26/14 145.0 16.70 19.45
AMGN 141226C00146000 C 12/26/14 146.0 15.30 18.30
AMGN 141226C00147000 C 12/26/14 147.0 14.90 17.60
AMGN 141226C00148000 C 12/26/14 148.0 14.00 16.70
AMGN 141226C00149000 C 12/26/14 149.0 13.15 15.85
AMGN 141226C00150000 C 12/26/14 150.0 11.95 14.90
AMGN 141226C00152500 C 12/26/14 152.5 10.00 12.85
AMGN 141226C00155000 C 12/26/14 155.0 8.40 9.55
AMGN 141226C00157500 C 12/26/14 157.5 6.65 7.75
AMGN 141226C00160000 C 12/26/14 160.0 5.10 5.95
AMGN 141226C00162500 C 12/26/14 162.5 3.75 4.30
AMGN 141226C00165000 C 12/26/14 165.0 2.69 3.55
AMGN 141226C00167500 C 12/26/14 167.5 1.81 2.99
AMGN 141226C00170000 C 12/26/14 170.0 1.16 1.97
AMGN 141226C00172500 C 12/26/14 172.5 0.73 1.52
AMGN 141226C00175000 C 12/26/14 175.0 0.47 0.83
AMGN 141226C00177500 C 12/26/14 177.5 0.27 0.79
AMGN 141226C00180000 C 12/26/14 180.0 0.17 0.61
AMGN 141226C00182500 C 12/26/14 182.5 0.07 0.49
AMGN 141226C00185000 C 12/26/14 185.0 0.00 0.39
AMGN 141226C00187500 C 12/26/14 187.5 0.00 0.29
AMGN 141226C00190000 C 12/26/14 190.0 0.00 0.23
AMGN 141226C00192500 C 12/26/14 192.5 0.00 0.19
AMGN 141226C00195000 C 12/26/14 195.0 0.00 0.16
AMGN 141226P00135000 P 12/26/14 135.0 0.00 0.50
AMGN 141226P00137000 P 12/26/14 137.0 0.00 0.50
AMGN 141226P00138000 P 12/26/14 138.0 0.00 0.50
AMGN 141226P00139000 P 12/26/14 139.0 0.00 0.50
AMGN 141226P00140000 P 12/26/14 140.0 0.01 0.50
AMGN 141226P00141000 P 12/26/14 141.0 0.02 0.50
AMGN 141226P00142000 P 12/26/14 142.0 0.02 0.50
AMGN 141226P00143000 P 12/26/14 143.0 0.06 0.52
AMGN 141226P00144000 P 12/26/14 144.0 0.12 0.55
AMGN 141226P00145000 P 12/26/14 145.0 0.41 0.62
AMGN 141226P00146000 P 12/26/14 146.0 0.27 0.69
AMGN 141226P00147000 P 12/26/14 147.0 0.21 0.78
AMGN 141226P00148000 P 12/26/14 148.0 0.27 0.86
AMGN 141226P00149000 P 12/26/14 149.0 0.33 0.99
AMGN 141226P00150000 P 12/26/14 150.0 0.85 1.12
AMGN 141226P00152500 P 12/26/14 152.5 1.04 1.48
AMGN 141226P00155000 P 12/26/14 155.0 1.53 2.03
AMGN 141226P00157500 P 12/26/14 157.5 2.17 2.83
AMGN 141226P00160000 P 12/26/14 160.0 3.15 3.70
AMGN 141226P00162500 P 12/26/14 162.5 4.45 4.85
AMGN 141226P00165000 P 12/26/14 165.0 5.30 6.35
AMGN 141226P00167500 P 12/26/14 167.5 7.05 8.05
AMGN 141226P00170000 P 12/26/14 170.0 8.05 9.90
AMGN 141226P00172500 P 12/26/14 172.5 9.20 12.25
AMGN 141226P00175000 P 12/26/14 175.0 11.45 14.75
AMGN 141226P00177500 P 12/26/14 177.5 13.80 17.35
AMGN 141226P00180000 P 12/26/14 180.0 16.25 19.65
AMGN 141226P00182500 P 12/26/14 182.5 18.65 22.35
AMGN 141226P00185000 P 12/26/14 185.0 21.05 24.75
AMGN 141226P00187500 P 12/26/14 187.5 23.55 27.55
AMGN 141226P00190000 P 12/26/14 190.0 26.00 29.85
AMGN 141226P00192500 P 12/26/14 192.5 28.50 32.20
AMGN 141226P00195000 P 12/26/14 195.0 31.00 35.00
AMGN 150102C00135000 C 01/02/15 135.0 25.45 29.35
AMGN 150102C00137000 C 01/02/15 137.0 23.80 27.30
AMGN 150102C00138000 C 01/02/15 138.0 22.80 26.40
AMGN 150102C00139000 C 01/02/15 139.0 21.75 25.45
AMGN 150102C00140000 C 01/02/15 140.0 21.20 24.45
AMGN 150102C00141000 C 01/02/15 141.0 19.95 23.50
AMGN 150102C00142000 C 01/02/15 142.0 19.40 22.45
AMGN 150102C00143000 C 01/02/15 143.0 18.30 21.60
AMGN 150102C00144000 C 01/02/15 144.0 17.50 20.65
AMGN 150102C00145000 C 01/02/15 145.0 16.55 19.75
AMGN 150102C00146000 C 01/02/15 146.0 15.55 18.80
AMGN 150102C00147000 C 01/02/15 147.0 14.80 17.90
AMGN 150102C00148000 C 01/02/15 148.0 13.60 17.00
AMGN 150102C00149000 C 01/02/15 149.0 13.00 16.15
AMGN 150102C00150000 C 01/02/15 150.0 12.40 15.25
AMGN 150102C00152500 C 01/02/15 152.5 10.35 13.15
AMGN 150102C00155000 C 01/02/15 155.0 8.80 9.35
AMGN 150102C00157500 C 01/02/15 157.5 7.00 8.20
AMGN 150102C00160000 C 01/02/15 160.0 5.55 5.90
AMGN 150102C00162500 C 01/02/15 162.5 4.25 4.60
AMGN 150102C00165000 C 01/02/15 165.0 3.00 3.55
AMGN 150102C00167500 C 01/02/15 167.5 2.26 2.58
AMGN 150102C00170000 C 01/02/15 170.0 1.47 1.79
AMGN 150102C00172500 C 01/02/15 172.5 1.00 1.65
AMGN 150102C00175000 C 01/02/15 175.0 0.62 1.35
AMGN 150102C00177500 C 01/02/15 177.5 0.40 0.95
AMGN 150102C00180000 C 01/02/15 180.0 0.27 0.71
AMGN 150102C00182500 C 01/02/15 182.5 0.17 0.57
AMGN 150102C00185000 C 01/02/15 185.0 0.04 0.49
AMGN 150102C00187500 C 01/02/15 187.5 0.00 0.39
AMGN 150102C00190000 C 01/02/15 190.0 0.00 0.30
AMGN 150102C00192500 C 01/02/15 192.5 0.00 0.24
AMGN 150102C00195000 C 01/02/15 195.0 0.00 0.20
AMGN 150102C00197500 C 01/02/15 197.5 0.00 0.17
AMGN 150102P00135000 P 01/02/15 135.0 0.00 0.50
AMGN 150102P00137000 P 01/02/15 137.0 0.01 0.50
AMGN 150102P00138000 P 01/02/15 138.0 0.03 0.50
AMGN 150102P00139000 P 01/02/15 139.0 0.03 0.50
AMGN 150102P00140000 P 01/02/15 140.0 0.05 0.51
AMGN 150102P00141000 P 01/02/15 141.0 0.07 0.54
AMGN 150102P00142000 P 01/02/15 142.0 0.12 0.57
AMGN 150102P00143000 P 01/02/15 143.0 0.14 0.65
AMGN 150102P00144000 P 01/02/15 144.0 0.18 0.73
AMGN 150102P00145000 P 01/02/15 145.0 0.23 0.78
AMGN 150102P00146000 P 01/02/15 146.0 0.28 0.84
AMGN 150102P00147000 P 01/02/15 147.0 0.64 0.99
AMGN 150102P00148000 P 01/02/15 148.0 0.43 1.07
AMGN 150102P00149000 P 01/02/15 149.0 0.51 1.23
AMGN 150102P00150000 P 01/02/15 150.0 0.62 1.36
AMGN 150102P00152500 P 01/02/15 152.5 1.36 1.80
AMGN 150102P00155000 P 01/02/15 155.0 2.09 2.32
AMGN 150102P00157500 P 01/02/15 157.5 2.66 3.10
AMGN 150102P00160000 P 01/02/15 160.0 3.75 4.05
AMGN 150102P00162500 P 01/02/15 162.5 4.65 5.30
AMGN 150102P00165000 P 01/02/15 165.0 6.25 6.60
AMGN 150102P00167500 P 01/02/15 167.5 7.75 8.20
AMGN 150102P00170000 P 01/02/15 170.0 9.40 10.20
AMGN 150102P00172500 P 01/02/15 172.5 9.55 12.35
AMGN 150102P00175000 P 01/02/15 175.0 11.70 14.50
AMGN 150102P00177500 P 01/02/15 177.5 13.95 16.90
AMGN 150102P00180000 P 01/02/15 180.0 16.30 19.55
AMGN 150102P00182500 P 01/02/15 182.5 18.75 22.10
AMGN 150102P00185000 P 01/02/15 185.0 21.15 24.75
AMGN 150102P00187500 P 01/02/15 187.5 23.70 27.35
AMGN 150102P00190000 P 01/02/15 190.0 26.10 30.00
AMGN 150102P00192500 P 01/02/15 192.5 28.55 32.45
AMGN 150102P00195000 P 01/02/15 195.0 31.05 35.00
AMGN 150102P00197500 P 01/02/15 197.5 33.55 37.45
AMGN 150117C00042500 C 01/17/15 42.5 117.50 121.55
AMGN 150117C00045000 C 01/17/15 45.0 115.00 119.05
AMGN 150117C00047500 C 01/17/15 47.5 112.35 116.55
AMGN 150117C00050000 C 01/17/15 50.0 110.00 114.05
AMGN 150117C00055000 C 01/17/15 55.0 105.60 109.05
AMGN 150117C00060000 C 01/17/15 60.0 100.05 104.05
AMGN 150117C00065000 C 01/17/15 65.0 95.05 99.05
AMGN 150117C00070000 C 01/17/15 70.0 90.55 94.05
AMGN 150117C00072500 C 01/17/15 72.5 87.50 91.55
AMGN 150117C00075000 C 01/17/15 75.0 85.05 89.05
AMGN 150117C00077500 C 01/17/15 77.5 82.55 86.55
AMGN 150117C00080000 C 01/17/15 80.0 80.35 84.05
AMGN 150117C00082500 C 01/17/15 82.5 77.70 81.55
AMGN 150117C00085000 C 01/17/15 85.0 75.05 79.05
AMGN 150117C00087500 C 01/17/15 87.5 72.55 76.55
AMGN 150117C00090000 C 01/17/15 90.0 70.80 74.05
AMGN 150117C00092500 C 01/17/15 92.5 67.85 71.55
AMGN 150117C00095000 C 01/17/15 95.0 65.15 68.95
AMGN 150117C00097500 C 01/17/15 97.5 63.00 66.45
AMGN 150117C00100000 C 01/17/15 100.0 60.75 64.05
AMGN 150117C00105000 C 01/17/15 105.0 55.70 59.00
AMGN 150117C00110000 C 01/17/15 110.0 51.00 54.05
AMGN 150117C00115000 C 01/17/15 115.0 46.30 49.15
AMGN 150117C00120000 C 01/17/15 120.0 41.50 44.10
AMGN 150117C00125000 C 01/17/15 125.0 36.15 39.30
AMGN 150117C00130000 C 01/17/15 130.0 31.50 34.25
AMGN 150117C00135000 C 01/17/15 135.0 26.90 29.50
AMGN 150117C00140000 C 01/17/15 140.0 22.15 24.75
AMGN 150117C00145000 C 01/17/15 145.0 17.70 19.50
AMGN 150117C00150000 C 01/17/15 150.0 13.20 15.00
AMGN 150117C00155000 C 01/17/15 155.0 9.70 10.10
AMGN 150117C00160000 C 01/17/15 160.0 6.60 6.90
AMGN 150117C00165000 C 01/17/15 165.0 4.10 4.40
AMGN 150117C00170000 C 01/17/15 170.0 2.42 2.60
AMGN 150117C00175000 C 01/17/15 175.0 1.31 1.47
AMGN 150117C00180000 C 01/17/15 180.0 0.70 0.83
AMGN 150117C00185000 C 01/17/15 185.0 0.38 0.59
AMGN 150117C00190000 C 01/17/15 190.0 0.19 0.41
AMGN 150117C00195000 C 01/17/15 195.0 0.08 0.30
AMGN 150117C00200000 C 01/17/15 200.0 0.05 0.22
AMGN 150117P00042500 P 01/17/15 42.5 0.00 0.04
AMGN 150117P00045000 P 01/17/15 45.0 0.00 0.05
AMGN 150117P00047500 P 01/17/15 47.5 0.00 0.05
AMGN 150117P00050000 P 01/17/15 50.0 0.00 0.05
AMGN 150117P00055000 P 01/17/15 55.0 0.01 0.04
AMGN 150117P00060000 P 01/17/15 60.0 0.00 0.05
AMGN 150117P00065000 P 01/17/15 65.0 0.00 0.05
AMGN 150117P00070000 P 01/17/15 70.0 0.00 0.05
AMGN 150117P00072500 P 01/17/15 72.5 0.00 0.05
AMGN 150117P00075000 P 01/17/15 75.0 0.00 0.04
AMGN 150117P00077500 P 01/17/15 77.5 0.01 0.05
AMGN 150117P00080000 P 01/17/15 80.0 0.00 0.05
AMGN 150117P00082500 P 01/17/15 82.5 0.00 0.05
AMGN 150117P00085000 P 01/17/15 85.0 0.00 0.05
AMGN 150117P00087500 P 01/17/15 87.5 0.00 0.05
AMGN 150117P00090000 P 01/17/15 90.0 0.00 0.06
AMGN 150117P00092500 P 01/17/15 92.5 0.00 0.06
AMGN 150117P00095000 P 01/17/15 95.0 0.00 0.07
AMGN 150117P00097500 P 01/17/15 97.5 0.00 0.08
AMGN 150117P00100000 P 01/17/15 100.0 0.00 0.09
AMGN 150117P00105000 P 01/17/15 105.0 0.05 0.14
AMGN 150117P00110000 P 01/17/15 110.0 0.05 0.16
AMGN 150117P00115000 P 01/17/15 115.0 0.10 0.17
AMGN 150117P00120000 P 01/17/15 120.0 0.15 0.24
AMGN 150117P00125000 P 01/17/15 125.0 0.10 0.30
AMGN 150117P00130000 P 01/17/15 130.0 0.18 0.38
AMGN 150117P00135000 P 01/17/15 135.0 0.35 0.54
AMGN 150117P00140000 P 01/17/15 140.0 0.65 0.79
AMGN 150117P00145000 P 01/17/15 145.0 1.01 1.22
AMGN 150117P00150000 P 01/17/15 150.0 1.86 2.00
AMGN 150117P00155000 P 01/17/15 155.0 3.00 3.25
AMGN 150117P00160000 P 01/17/15 160.0 4.80 5.10
AMGN 150117P00165000 P 01/17/15 165.0 7.25 7.65
AMGN 150117P00170000 P 01/17/15 170.0 10.55 10.95
AMGN 150117P00175000 P 01/17/15 175.0 12.35 15.10
AMGN 150117P00180000 P 01/17/15 180.0 16.80 19.35
AMGN 150117P00185000 P 01/17/15 185.0 21.45 24.30
AMGN 150117P00190000 P 01/17/15 190.0 26.25 29.50
AMGN 150117P00195000 P 01/17/15 195.0 31.30 34.45
AMGN 150117P00200000 P 01/17/15 200.0 36.00 39.60
AMGN 150417C00065000 C 04/17/15 65.0 95.00 99.05
AMGN 150417C00070000 C 04/17/15 70.0 90.00 94.05
AMGN 150417C00075000 C 04/17/15 75.0 85.00 89.05
AMGN 150417C00080000 C 04/17/15 80.0 80.00 84.05
AMGN 150417C00085000 C 04/17/15 85.0 75.00 79.05
AMGN 150417C00090000 C 04/17/15 90.0 70.15 74.10
AMGN 150417C00095000 C 04/17/15 95.0 65.25 69.15
AMGN 150417C00100000 C 04/17/15 100.0 60.20 64.20
AMGN 150417C00105000 C 04/17/15 105.0 55.15 59.20
AMGN 150417C00110000 C 04/17/15 110.0 50.30 54.40
AMGN 150417C00115000 C 04/17/15 115.0 45.60 49.45
AMGN 150417C00120000 C 04/17/15 120.0 40.75 44.55
AMGN 150417C00125000 C 04/17/15 125.0 36.50 39.80
AMGN 150417C00130000 C 04/17/15 130.0 31.60 35.15
AMGN 150417C00135000 C 04/17/15 135.0 27.75 30.50
AMGN 150417C00140000 C 04/17/15 140.0 23.80 26.15
AMGN 150417C00145000 C 04/17/15 145.0 19.90 21.90
AMGN 150417C00150000 C 04/17/15 150.0 16.20 16.65
AMGN 150417C00155000 C 04/17/15 155.0 12.90 13.35
AMGN 150417C00160000 C 04/17/15 160.0 10.05 10.45
AMGN 150417C00165000 C 04/17/15 165.0 7.75 8.00
AMGN 150417C00170000 C 04/17/15 170.0 5.75 6.05
AMGN 150417C00175000 C 04/17/15 175.0 4.20 4.50
AMGN 150417C00180000 C 04/17/15 180.0 3.00 3.30
AMGN 150417C00185000 C 04/17/15 185.0 2.15 2.39
AMGN 150417C00190000 C 04/17/15 190.0 1.48 1.69
AMGN 150417C00195000 C 04/17/15 195.0 1.03 1.23
AMGN 150417C00200000 C 04/17/15 200.0 0.69 0.92
AMGN 150417P00065000 P 04/17/15 65.0 0.00 0.08
AMGN 150417P00070000 P 04/17/15 70.0 0.00 0.09
AMGN 150417P00075000 P 04/17/15 75.0 0.01 0.13
AMGN 150417P00080000 P 04/17/15 80.0 0.03 0.19
AMGN 150417P00085000 P 04/17/15 85.0 0.05 0.22
AMGN 150417P00090000 P 04/17/15 90.0 0.06 0.25
AMGN 150417P00095000 P 04/17/15 95.0 0.09 0.29
AMGN 150417P00100000 P 04/17/15 100.0 0.14 0.35
AMGN 150417P00105000 P 04/17/15 105.0 0.23 0.42
AMGN 150417P00110000 P 04/17/15 110.0 0.28 0.50
AMGN 150417P00115000 P 04/17/15 115.0 0.37 0.61
AMGN 150417P00120000 P 04/17/15 120.0 0.54 0.77
AMGN 150417P00125000 P 04/17/15 125.0 0.91 1.19
AMGN 150417P00130000 P 04/17/15 130.0 1.20 1.57
AMGN 150417P00135000 P 04/17/15 135.0 1.74 2.10
AMGN 150417P00140000 P 04/17/15 140.0 2.52 2.88
AMGN 150417P00145000 P 04/17/15 145.0 3.60 3.85
AMGN 150417P00150000 P 04/17/15 150.0 4.95 5.20
AMGN 150417P00155000 P 04/17/15 155.0 6.70 7.00
AMGN 150417P00160000 P 04/17/15 160.0 8.90 9.20
AMGN 150417P00165000 P 04/17/15 165.0 11.50 11.85
AMGN 150417P00170000 P 04/17/15 170.0 14.50 14.95
AMGN 150417P00175000 P 04/17/15 175.0 17.95 18.35
AMGN 150417P00180000 P 04/17/15 180.0 21.75 22.20
AMGN 150417P00185000 P 04/17/15 185.0 25.30 26.70
AMGN 150417P00190000 P 04/17/15 190.0 28.20 30.65
AMGN 150417P00195000 P 04/17/15 195.0 32.75 35.30
AMGN 150417P00200000 P 04/17/15 200.0 37.30 40.75
AMGN 160115C00060000 C 01/15/16 60.0 100.00 104.05
AMGN 160115C00065000 C 01/15/16 65.0 95.00 99.05
AMGN 160115C00070000 C 01/15/16 70.0 90.00 94.05
AMGN 160115C00075000 C 01/15/16 75.0 85.00 89.05
AMGN 160115C00080000 C 01/15/16 80.0 80.00 84.05
AMGN 160115C00085000 C 01/15/16 85.0 75.00 79.35
AMGN 160115C00090000 C 01/15/16 90.0 70.00 74.25
AMGN 160115C00095000 C 01/15/16 95.0 65.00 69.35
AMGN 160115C00097500 C 01/15/16 97.5 63.00 66.95
AMGN 160115C00100000 C 01/15/16 100.0 60.15 64.65
AMGN 160115C00105000 C 01/15/16 105.0 56.00 59.85
AMGN 160115C00110000 C 01/15/16 110.0 52.55 55.25
AMGN 160115C00115000 C 01/15/16 115.0 46.50 51.00
AMGN 160115C00120000 C 01/15/16 120.0 44.20 46.65
AMGN 160115C00125000 C 01/15/16 125.0 39.40 42.55
AMGN 160115C00130000 C 01/15/16 130.0 35.65 38.55
AMGN 160115C00135000 C 01/15/16 135.0 32.00 34.80
AMGN 160115C00140000 C 01/15/16 140.0 28.50 31.25
AMGN 160115C00145000 C 01/15/16 145.0 25.00 27.95
AMGN 160115C00150000 C 01/15/16 150.0 22.25 22.85
AMGN 160115C00155000 C 01/15/16 155.0 19.50 20.00
AMGN 160115C00160000 C 01/15/16 160.0 16.95 17.40
AMGN 160115C00165000 C 01/15/16 165.0 14.80 15.15
AMGN 160115C00170000 C 01/15/16 170.0 12.65 13.05
AMGN 160115C00175000 C 01/15/16 175.0 10.85 11.25
AMGN 160115C00180000 C 01/15/16 180.0 9.25 9.60
AMGN 160115C00185000 C 01/15/16 185.0 7.85 8.20
AMGN 160115C00190000 C 01/15/16 190.0 6.60 6.95
AMGN 160115C00195000 C 01/15/16 195.0 5.50 5.90
AMGN 160115C00200000 C 01/15/16 200.0 4.60 5.00
AMGN 160115C00210000 C 01/15/16 210.0 3.25 3.60
AMGN 160115C00220000 C 01/15/16 220.0 2.25 2.55
AMGN 160115C00230000 C 01/15/16 230.0 1.53 1.83
AMGN 160115C00240000 C 01/15/16 240.0 1.06 1.36
AMGN 160115P00060000 P 01/15/16 60.0 0.22 0.50
AMGN 160115P00065000 P 01/15/16 65.0 0.29 0.57
AMGN 160115P00070000 P 01/15/16 70.0 0.38 0.66
AMGN 160115P00075000 P 01/15/16 75.0 0.48 0.78
AMGN 160115P00080000 P 01/15/16 80.0 0.62 0.92
AMGN 160115P00085000 P 01/15/16 85.0 0.79 1.09
AMGN 160115P00090000 P 01/15/16 90.0 1.00 1.28
AMGN 160115P00095000 P 01/15/16 95.0 1.27 1.53
AMGN 160115P00097500 P 01/15/16 97.5 1.43 1.68
AMGN 160115P00100000 P 01/15/16 100.0 1.60 1.85
AMGN 160115P00105000 P 01/15/16 105.0 2.00 2.15
AMGN 160115P00110000 P 01/15/16 110.0 2.53 2.79
AMGN 160115P00115000 P 01/15/16 115.0 3.20 3.50
AMGN 160115P00120000 P 01/15/16 120.0 3.90 4.25
AMGN 160115P00125000 P 01/15/16 125.0 4.85 5.20
AMGN 160115P00130000 P 01/15/16 130.0 5.95 6.35
AMGN 160115P00135000 P 01/15/16 135.0 7.25 7.70
AMGN 160115P00140000 P 01/15/16 140.0 8.75 9.20
AMGN 160115P00145000 P 01/15/16 145.0 10.45 11.00
AMGN 160115P00150000 P 01/15/16 150.0 12.70 13.00
AMGN 160115P00155000 P 01/15/16 155.0 14.90 15.20
AMGN 160115P00160000 P 01/15/16 160.0 17.35 17.65
AMGN 160115P00165000 P 01/15/16 165.0 19.85 20.45
AMGN 160115P00170000 P 01/15/16 170.0 22.75 23.40
AMGN 160115P00175000 P 01/15/16 175.0 25.90 26.60
AMGN 160115P00180000 P 01/15/16 180.0 29.25 29.95
AMGN 160115P00185000 P 01/15/16 185.0 32.80 33.55
AMGN 160115P00190000 P 01/15/16 190.0 36.55 37.35
AMGN 160115P00195000 P 01/15/16 195.0 40.50 41.35
AMGN 160115P00200000 P 01/15/16 200.0 43.20 46.30
AMGN 160115P00210000 P 01/15/16 210.0 51.20 55.00
AMGN 160115P00220000 P 01/15/16 220.0 60.20 62.95
AMGN 160115P00230000 P 01/15/16 230.0 69.60 73.50
AMGN 160115P00240000 P 01/15/16 240.0 79.05 83.00
AMGN 170120C00065000 C 01/20/17 65.0 95.00 99.40
AMGN 170120C00070000 C 01/20/17 70.0 90.00 94.35
AMGN 170120C00075000 C 01/20/17 75.0 85.00 89.05
AMGN 170120C00080000 C 01/20/17 80.0 80.00 84.35
AMGN 170120C00085000 C 01/20/17 85.0 75.00 79.30
AMGN 170120C00090000 C 01/20/17 90.0 70.00 74.50
AMGN 170120C00095000 C 01/20/17 95.0 66.00 69.90
AMGN 170120C00100000 C 01/20/17 100.0 61.35 65.40
AMGN 170120C00105000 C 01/20/17 105.0 57.00 61.10
AMGN 170120C00110000 C 01/20/17 110.0 54.00 57.60
AMGN 170120C00115000 C 01/20/17 115.0 50.00 53.65
AMGN 170120C00120000 C 01/20/17 120.0 46.00 49.75
AMGN 170120C00125000 C 01/20/17 125.0 42.55 45.30
AMGN 170120C00130000 C 01/20/17 130.0 39.15 42.80
AMGN 170120C00135000 C 01/20/17 135.0 35.70 39.45
AMGN 170120C00140000 C 01/20/17 140.0 33.00 36.55
AMGN 170120C00145000 C 01/20/17 145.0 30.00 33.60
AMGN 170120C00150000 C 01/20/17 150.0 27.10 30.85
AMGN 170120C00155000 C 01/20/17 155.0 24.50 28.30
AMGN 170120C00160000 C 01/20/17 160.0 22.55 26.10
AMGN 170120C00165000 C 01/20/17 165.0 20.40 23.95
AMGN 170120C00170000 C 01/20/17 170.0 18.40 21.90
AMGN 170120C00175000 C 01/20/17 175.0 16.00 19.80
AMGN 170120C00180000 C 01/20/17 180.0 15.00 18.05
AMGN 170120C00185000 C 01/20/17 185.0 12.65 16.65
AMGN 170120C00190000 C 01/20/17 190.0 11.80 14.75
AMGN 170120C00195000 C 01/20/17 195.0 10.50 13.45
AMGN 170120C00200000 C 01/20/17 200.0 9.55 11.60
AMGN 170120C00210000 C 01/20/17 210.0 7.30 9.50
AMGN 170120C00220000 C 01/20/17 220.0 4.50 7.70
AMGN 170120C00230000 C 01/20/17 230.0 4.70 6.15
AMGN 170120C00240000 C 01/20/17 240.0 3.60 4.95
AMGN 170120P00065000 P 01/20/17 65.0 0.90 1.60
AMGN 170120P00070000 P 01/20/17 70.0 1.17 1.75
AMGN 170120P00075000 P 01/20/17 75.0 1.45 2.14
AMGN 170120P00080000 P 01/20/17 80.0 1.65 2.50
AMGN 170120P00085000 P 01/20/17 85.0 2.18 2.95
AMGN 170120P00090000 P 01/20/17 90.0 2.35 3.75
AMGN 170120P00095000 P 01/20/17 95.0 3.00 4.35
AMGN 170120P00100000 P 01/20/17 100.0 3.65 5.10
AMGN 170120P00105000 P 01/20/17 105.0 4.45 5.95
AMGN 170120P00110000 P 01/20/17 110.0 5.35 6.60
AMGN 170120P00115000 P 01/20/17 115.0 6.20 8.15
AMGN 170120P00120000 P 01/20/17 120.0 7.50 9.35
AMGN 170120P00125000 P 01/20/17 125.0 8.80 10.70
AMGN 170120P00130000 P 01/20/17 130.0 10.05 13.20
AMGN 170120P00135000 P 01/20/17 135.0 11.60 15.00
AMGN 170120P00140000 P 01/20/17 140.0 13.20 15.50
AMGN 170120P00145000 P 01/20/17 145.0 14.70 18.40
AMGN 170120P00150000 P 01/20/17 150.0 17.30 20.30
AMGN 170120P00155000 P 01/20/17 155.0 19.55 22.70
AMGN 170120P00160000 P 01/20/17 160.0 21.85 25.65
AMGN 170120P00165000 P 01/20/17 165.0 24.55 28.10
AMGN 170120P00170000 P 01/20/17 170.0 27.70 31.70
AMGN 170120P00175000 P 01/20/17 175.0 30.80 34.80
AMGN 170120P00180000 P 01/20/17 180.0 33.90 37.70
AMGN 170120P00185000 P 01/20/17 185.0 37.40 41.35
AMGN 170120P00190000 P 01/20/17 190.0 40.95 45.00
AMGN 170120P00195000 P 01/20/17 195.0 44.55 48.40
AMGN 170120P00200000 P 01/20/17 200.0 48.25 52.00
AMGN 170120P00210000 P 01/20/17 210.0 56.10 59.80
AMGN 170120P00220000 P 01/20/17 220.0 64.30 68.00
AMGN 170120P00230000 P 01/20/17 230.0 73.00 76.85
AMGN 170120P00240000 P 01/20/17 240.0 81.85 85.75

OPRA data is delayed 15 minutes.