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 (2016-03-11)Premium Content

Amgen Inc (AMGN)
As of May 27 2016 11:46AM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 160603C00125000 C 06/03/16 125.0 29.30 32.75
AMGN 160603C00128000 C 06/03/16 128.0 26.40 29.75
AMGN 160603C00129000 C 06/03/16 129.0 25.30 28.80
AMGN 160603C00130000 C 06/03/16 130.0 24.40 27.85
AMGN 160603C00131000 C 06/03/16 131.0 23.30 26.90
AMGN 160603C00132000 C 06/03/16 132.0 22.35 26.10
AMGN 160603C00133000 C 06/03/16 133.0 21.35 24.70
AMGN 160603C00134000 C 06/03/16 134.0 20.40 23.75
AMGN 160603C00135000 C 06/03/16 135.0 19.40 22.75
AMGN 160603C00136000 C 06/03/16 136.0 18.40 21.70
AMGN 160603C00137000 C 06/03/16 137.0 17.50 20.85
AMGN 160603C00138000 C 06/03/16 138.0 16.40 18.90
AMGN 160603C00139000 C 06/03/16 139.0 15.40 18.75
AMGN 160603C00140000 C 06/03/16 140.0 14.40 17.75
AMGN 160603C00141000 C 06/03/16 141.0 13.50 15.90
AMGN 160603C00142000 C 06/03/16 142.0 12.40 15.75
AMGN 160603C00143000 C 06/03/16 143.0 11.50 14.75
AMGN 160603C00144000 C 06/03/16 144.0 10.50 13.70
AMGN 160603C00145000 C 06/03/16 145.0 9.50 12.70
AMGN 160603C00146000 C 06/03/16 146.0 8.55 11.65
AMGN 160603C00147000 C 06/03/16 147.0 7.60 9.90
AMGN 160603C00148000 C 06/03/16 148.0 7.55 8.90
AMGN 160603C00149000 C 06/03/16 149.0 7.15 7.90
AMGN 160603C00150000 C 06/03/16 150.0 6.20 6.90
AMGN 160603C00152500 C 06/03/16 152.5 4.05 4.25
AMGN 160603C00155000 C 06/03/16 155.0 2.17 2.42
AMGN 160603C00157500 C 06/03/16 157.5 0.87 0.92
AMGN 160603C00160000 C 06/03/16 160.0 0.22 0.26
AMGN 160603C00162500 C 06/03/16 162.5 0.03 0.06
AMGN 160603C00165000 C 06/03/16 165.0 0.00 0.11
AMGN 160603C00167500 C 06/03/16 167.5 0.00 0.09
AMGN 160603C00170000 C 06/03/16 170.0 0.00 0.06
AMGN 160603C00172500 C 06/03/16 172.5 0.00 0.06
AMGN 160603C00175000 C 06/03/16 175.0 0.00 0.06
AMGN 160603C00177500 C 06/03/16 177.5 0.00 0.06
AMGN 160603C00180000 C 06/03/16 180.0 0.00 0.06
AMGN 160603C00182500 C 06/03/16 182.5 0.00 0.06
AMGN 160603C00185000 C 06/03/16 185.0 0.00 0.06
AMGN 160603C00187500 C 06/03/16 187.5 0.00 0.06
AMGN 160603C00190000 C 06/03/16 190.0 0.00 0.06
AMGN 160603C00192500 C 06/03/16 192.5 0.00 0.06
AMGN 160603C00195000 C 06/03/16 195.0 0.00 0.06
AMGN 160603C00197500 C 06/03/16 197.5 0.00 0.06
AMGN 160603C00200000 C 06/03/16 200.0 0.00 0.06
AMGN 160603C00205000 C 06/03/16 205.0 0.00 0.06
AMGN 160603C00210000 C 06/03/16 210.0 0.00 0.06
AMGN 160603C00215000 C 06/03/16 215.0 0.00 0.05
AMGN 160603P00125000 P 06/03/16 125.0 0.00 0.01
AMGN 160603P00128000 P 06/03/16 128.0 0.00 0.01
AMGN 160603P00129000 P 06/03/16 129.0 0.00 0.01
AMGN 160603P00130000 P 06/03/16 130.0 0.00 0.06
AMGN 160603P00131000 P 06/03/16 131.0 0.00 0.06
AMGN 160603P00132000 P 06/03/16 132.0 0.00 0.06
AMGN 160603P00133000 P 06/03/16 133.0 0.00 0.06
AMGN 160603P00134000 P 06/03/16 134.0 0.00 0.08
AMGN 160603P00135000 P 06/03/16 135.0 0.00 0.09
AMGN 160603P00136000 P 06/03/16 136.0 0.00 0.10
AMGN 160603P00137000 P 06/03/16 137.0 0.00 0.12
AMGN 160603P00138000 P 06/03/16 138.0 0.00 0.14
AMGN 160603P00139000 P 06/03/16 139.0 0.00 0.16
AMGN 160603P00140000 P 06/03/16 140.0 0.00 0.15
AMGN 160603P00141000 P 06/03/16 141.0 0.01 0.12
AMGN 160603P00142000 P 06/03/16 142.0 0.03 0.11
AMGN 160603P00143000 P 06/03/16 143.0 0.02 0.14
AMGN 160603P00144000 P 06/03/16 144.0 0.02 0.16
AMGN 160603P00145000 P 06/03/16 145.0 0.03 0.13
AMGN 160603P00146000 P 06/03/16 146.0 0.04 0.06
AMGN 160603P00147000 P 06/03/16 147.0 0.05 0.08
AMGN 160603P00148000 P 06/03/16 148.0 0.07 0.10
AMGN 160603P00149000 P 06/03/16 149.0 0.10 0.12
AMGN 160603P00150000 P 06/03/16 150.0 0.15 0.18
AMGN 160603P00152500 P 06/03/16 152.5 0.39 0.43
AMGN 160603P00155000 P 06/03/16 155.0 0.97 1.03
AMGN 160603P00157500 P 06/03/16 157.5 2.13 2.27
AMGN 160603P00160000 P 06/03/16 160.0 3.95 4.15
AMGN 160603P00162500 P 06/03/16 162.5 5.25 6.80
AMGN 160603P00165000 P 06/03/16 165.0 7.50 9.35
AMGN 160603P00167500 P 06/03/16 167.5 9.75 11.85
AMGN 160603P00170000 P 06/03/16 170.0 12.30 14.35
AMGN 160603P00172500 P 06/03/16 172.5 14.75 16.85
AMGN 160603P00175000 P 06/03/16 175.0 17.15 19.10
AMGN 160603P00177500 P 06/03/16 177.5 19.80 21.60
AMGN 160603P00180000 P 06/03/16 180.0 22.30 25.00
AMGN 160603P00182500 P 06/03/16 182.5 24.55 27.75
AMGN 160603P00185000 P 06/03/16 185.0 27.15 30.30
AMGN 160603P00187500 P 06/03/16 187.5 29.55 32.80
AMGN 160603P00190000 P 06/03/16 190.0 32.00 34.15
AMGN 160603P00192500 P 06/03/16 192.5 34.65 36.65
AMGN 160603P00195000 P 06/03/16 195.0 37.15 39.15
AMGN 160603P00197500 P 06/03/16 197.5 39.65 41.75
AMGN 160603P00200000 P 06/03/16 200.0 42.15 44.40
AMGN 160603P00205000 P 06/03/16 205.0 47.35 49.30
AMGN 160603P00210000 P 06/03/16 210.0 52.15 54.30
AMGN 160603P00215000 P 06/03/16 215.0 56.60 59.35
AMGN 160610C00115000 C 06/10/16 115.0 39.40 42.75
AMGN 160610C00120000 C 06/10/16 120.0 34.30 37.85
AMGN 160610C00125000 C 06/10/16 125.0 29.40 32.70
AMGN 160610C00130000 C 06/10/16 130.0 24.55 27.70
AMGN 160610C00135000 C 06/10/16 135.0 19.45 22.80
AMGN 160610C00140000 C 06/10/16 140.0 14.50 17.75
AMGN 160610C00141000 C 06/10/16 141.0 13.50 16.75
AMGN 160610C00142000 C 06/10/16 142.0 12.45 15.80
AMGN 160610C00143000 C 06/10/16 143.0 11.65 14.85
AMGN 160610C00144000 C 06/10/16 144.0 10.60 13.80
AMGN 160610C00145000 C 06/10/16 145.0 11.05 12.05
AMGN 160610C00146000 C 06/10/16 146.0 10.05 11.10
AMGN 160610C00147000 C 06/10/16 147.0 9.15 10.15
AMGN 160610C00148000 C 06/10/16 148.0 8.20 9.20
AMGN 160610C00149000 C 06/10/16 149.0 7.30 8.25
AMGN 160610C00150000 C 06/10/16 150.0 6.40 7.30
AMGN 160610C00152500 C 06/10/16 152.5 4.60 4.85
AMGN 160610C00155000 C 06/10/16 155.0 2.88 3.10
AMGN 160610C00157500 C 06/10/16 157.5 1.55 1.69
AMGN 160610C00160000 C 06/10/16 160.0 0.68 0.87
AMGN 160610C00162500 C 06/10/16 162.5 0.23 0.32
AMGN 160610C00165000 C 06/10/16 165.0 0.00 0.25
AMGN 160610C00167500 C 06/10/16 167.5 0.00 0.21
AMGN 160610C00170000 C 06/10/16 170.0 0.00 0.12
AMGN 160610C00172500 C 06/10/16 172.5 0.00 0.10
AMGN 160610C00175000 C 06/10/16 175.0 0.00 0.07
AMGN 160610C00177500 C 06/10/16 177.5 0.00 0.06
AMGN 160610C00180000 C 06/10/16 180.0 0.00 0.06
AMGN 160610C00182500 C 06/10/16 182.5 0.00 0.06
AMGN 160610C00185000 C 06/10/16 185.0 0.00 0.06
AMGN 160610C00187500 C 06/10/16 187.5 0.00 0.06
AMGN 160610C00190000 C 06/10/16 190.0 0.00 0.06
AMGN 160610C00192500 C 06/10/16 192.5 0.00 0.06
AMGN 160610C00195000 C 06/10/16 195.0 0.00 0.06
AMGN 160610C00197500 C 06/10/16 197.5 0.00 0.06
AMGN 160610C00200000 C 06/10/16 200.0 0.00 0.06
AMGN 160610C00205000 C 06/10/16 205.0 0.00 0.06
AMGN 160610C00210000 C 06/10/16 210.0 0.00 0.06
AMGN 160610P00115000 P 06/10/16 115.0 0.00 0.06
AMGN 160610P00120000 P 06/10/16 120.0 0.00 0.06
AMGN 160610P00125000 P 06/10/16 125.0 0.00 0.09
AMGN 160610P00130000 P 06/10/16 130.0 0.00 0.15
AMGN 160610P00135000 P 06/10/16 135.0 0.02 0.18
AMGN 160610P00140000 P 06/10/16 140.0 0.03 0.24
AMGN 160610P00141000 P 06/10/16 141.0 0.00 0.25
AMGN 160610P00142000 P 06/10/16 142.0 0.05 0.13
AMGN 160610P00143000 P 06/10/16 143.0 0.06 0.20
AMGN 160610P00144000 P 06/10/16 144.0 0.08 0.22
AMGN 160610P00145000 P 06/10/16 145.0 0.12 0.17
AMGN 160610P00146000 P 06/10/16 146.0 0.11 0.21
AMGN 160610P00147000 P 06/10/16 147.0 0.22 0.28
AMGN 160610P00148000 P 06/10/16 148.0 0.27 0.47
AMGN 160610P00149000 P 06/10/16 149.0 0.32 0.45
AMGN 160610P00150000 P 06/10/16 150.0 0.47 0.57
AMGN 160610P00152500 P 06/10/16 152.5 0.91 1.03
AMGN 160610P00155000 P 06/10/16 155.0 1.66 1.79
AMGN 160610P00157500 P 06/10/16 157.5 2.79 3.05
AMGN 160610P00160000 P 06/10/16 160.0 4.00 4.80
AMGN 160610P00162500 P 06/10/16 162.5 6.00 6.80
AMGN 160610P00165000 P 06/10/16 165.0 8.40 9.15
AMGN 160610P00167500 P 06/10/16 167.5 10.25 11.60
AMGN 160610P00170000 P 06/10/16 170.0 12.35 14.25
AMGN 160610P00172500 P 06/10/16 172.5 14.85 16.75
AMGN 160610P00175000 P 06/10/16 175.0 17.35 19.25
AMGN 160610P00177500 P 06/10/16 177.5 19.85 21.70
AMGN 160610P00180000 P 06/10/16 180.0 22.35 24.20
AMGN 160610P00182500 P 06/10/16 182.5 24.85 26.70
AMGN 160610P00185000 P 06/10/16 185.0 27.35 29.20
AMGN 160610P00187500 P 06/10/16 187.5 29.85 31.70
AMGN 160610P00190000 P 06/10/16 190.0 32.05 34.15
AMGN 160610P00192500 P 06/10/16 192.5 34.50 36.65
AMGN 160610P00195000 P 06/10/16 195.0 37.15 39.15
AMGN 160610P00197500 P 06/10/16 197.5 39.70 41.75
AMGN 160610P00200000 P 06/10/16 200.0 41.95 44.20
AMGN 160610P00205000 P 06/10/16 205.0 47.00 49.20
AMGN 160610P00210000 P 06/10/16 210.0 52.10 54.20
AMGN 160617C00080000 C 06/17/16 80.0 74.30 77.70
AMGN 160617C00085000 C 06/17/16 85.0 69.35 72.70
AMGN 160617C00090000 C 06/17/16 90.0 64.40 67.75
AMGN 160617C00095000 C 06/17/16 95.0 59.35 62.75
AMGN 160617C00100000 C 06/17/16 100.0 54.40 58.00
AMGN 160617C00105000 C 06/17/16 105.0 49.40 52.70
AMGN 160617C00110000 C 06/17/16 110.0 44.35 47.70
AMGN 160617C00115000 C 06/17/16 115.0 39.40 42.80
AMGN 160617C00120000 C 06/17/16 120.0 34.35 37.85
AMGN 160617C00125000 C 06/17/16 125.0 29.55 32.80
AMGN 160617C00130000 C 06/17/16 130.0 24.60 27.80
AMGN 160617C00131000 C 06/17/16 131.0 23.60 26.80
AMGN 160617C00132000 C 06/17/16 132.0 22.60 25.80
AMGN 160617C00133000 C 06/17/16 133.0 21.60 24.85
AMGN 160617C00134000 C 06/17/16 134.0 20.60 23.85
AMGN 160617C00135000 C 06/17/16 135.0 19.65 22.85
AMGN 160617C00136000 C 06/17/16 136.0 18.60 21.85
AMGN 160617C00137000 C 06/17/16 137.0 17.70 20.50
AMGN 160617C00138000 C 06/17/16 138.0 16.70 19.90
AMGN 160617C00139000 C 06/17/16 139.0 15.75 18.50
AMGN 160617C00140000 C 06/17/16 140.0 14.75 17.90
AMGN 160617C00141000 C 06/17/16 141.0 13.75 16.95
AMGN 160617C00142000 C 06/17/16 142.0 14.00 15.10
AMGN 160617C00143000 C 06/17/16 143.0 13.05 14.10
AMGN 160617C00144000 C 06/17/16 144.0 12.10 13.15
AMGN 160617C00145000 C 06/17/16 145.0 11.20 12.15
AMGN 160617C00146000 C 06/17/16 146.0 10.25 11.30
AMGN 160617C00147000 C 06/17/16 147.0 9.30 10.30
AMGN 160617C00148000 C 06/17/16 148.0 8.40 9.40
AMGN 160617C00149000 C 06/17/16 149.0 7.85 8.50
AMGN 160617C00150000 C 06/17/16 150.0 7.00 7.60
AMGN 160617C00152500 C 06/17/16 152.5 5.15 5.30
AMGN 160617C00155000 C 06/17/16 155.0 3.50 3.60
AMGN 160617C00157500 C 06/17/16 157.5 2.16 2.22
AMGN 160617C00160000 C 06/17/16 160.0 1.18 1.21
AMGN 160617C00162500 C 06/17/16 162.5 0.56 0.59
AMGN 160617C00165000 C 06/17/16 165.0 0.23 0.26
AMGN 160617C00167500 C 06/17/16 167.5 0.08 0.11
AMGN 160617C00170000 C 06/17/16 170.0 0.01 0.12
AMGN 160617C00172500 C 06/17/16 172.5 0.00 0.10
AMGN 160617C00175000 C 06/17/16 175.0 0.00 0.08
AMGN 160617C00177500 C 06/17/16 177.5 0.00 0.06
AMGN 160617C00180000 C 06/17/16 180.0 0.00 0.05
AMGN 160617C00182500 C 06/17/16 182.5 0.00 0.06
AMGN 160617C00185000 C 06/17/16 185.0 0.00 0.05
AMGN 160617C00187500 C 06/17/16 187.5 0.00 0.05
AMGN 160617C00190000 C 06/17/16 190.0 0.00 0.05
AMGN 160617C00192500 C 06/17/16 192.5 0.00 0.05
AMGN 160617C00195000 C 06/17/16 195.0 0.00 0.05
AMGN 160617C00200000 C 06/17/16 200.0 0.00 0.05
AMGN 160617C00205000 C 06/17/16 205.0 0.00 0.05
AMGN 160617C00210000 C 06/17/16 210.0 0.00 0.05
AMGN 160617C00220000 C 06/17/16 220.0 0.00 0.05
AMGN 160617C00230000 C 06/17/16 230.0 0.00 0.05
AMGN 160617C00240000 C 06/17/16 240.0 0.00 0.05
AMGN 160617P00080000 P 06/17/16 80.0 0.00 0.05
AMGN 160617P00085000 P 06/17/16 85.0 0.00 0.05
AMGN 160617P00090000 P 06/17/16 90.0 0.00 0.05
AMGN 160617P00095000 P 06/17/16 95.0 0.00 0.05
AMGN 160617P00100000 P 06/17/16 100.0 0.00 0.05
AMGN 160617P00105000 P 06/17/16 105.0 0.00 0.05
AMGN 160617P00110000 P 06/17/16 110.0 0.00 0.06
AMGN 160617P00115000 P 06/17/16 115.0 0.00 0.06
AMGN 160617P00120000 P 06/17/16 120.0 0.00 0.11
AMGN 160617P00125000 P 06/17/16 125.0 0.00 0.08
AMGN 160617P00130000 P 06/17/16 130.0 0.05 0.06
AMGN 160617P00131000 P 06/17/16 131.0 0.05 0.15
AMGN 160617P00132000 P 06/17/16 132.0 0.06 0.15
AMGN 160617P00133000 P 06/17/16 133.0 0.07 0.15
AMGN 160617P00134000 P 06/17/16 134.0 0.07 0.15
AMGN 160617P00135000 P 06/17/16 135.0 0.08 0.11
AMGN 160617P00136000 P 06/17/16 136.0 0.09 0.15
AMGN 160617P00137000 P 06/17/16 137.0 0.10 0.15
AMGN 160617P00138000 P 06/17/16 138.0 0.12 0.17
AMGN 160617P00139000 P 06/17/16 139.0 0.13 0.19
AMGN 160617P00140000 P 06/17/16 140.0 0.15 0.18
AMGN 160617P00141000 P 06/17/16 141.0 0.18 0.24
AMGN 160617P00142000 P 06/17/16 142.0 0.21 0.24
AMGN 160617P00143000 P 06/17/16 143.0 0.25 0.28
AMGN 160617P00144000 P 06/17/16 144.0 0.29 0.33
AMGN 160617P00145000 P 06/17/16 145.0 0.36 0.38
AMGN 160617P00146000 P 06/17/16 146.0 0.42 0.46
AMGN 160617P00147000 P 06/17/16 147.0 0.51 0.54
AMGN 160617P00148000 P 06/17/16 148.0 0.62 0.65
AMGN 160617P00149000 P 06/17/16 149.0 0.75 0.79
AMGN 160617P00150000 P 06/17/16 150.0 0.91 0.95
AMGN 160617P00152500 P 06/17/16 152.5 1.45 1.50
AMGN 160617P00155000 P 06/17/16 155.0 2.26 2.32
AMGN 160617P00157500 P 06/17/16 157.5 3.40 3.50
AMGN 160617P00160000 P 06/17/16 160.0 4.90 5.00
AMGN 160617P00162500 P 06/17/16 162.5 6.35 7.00
AMGN 160617P00165000 P 06/17/16 165.0 8.45 9.20
AMGN 160617P00167500 P 06/17/16 167.5 10.35 11.60
AMGN 160617P00170000 P 06/17/16 170.0 12.35 14.10
AMGN 160617P00172500 P 06/17/16 172.5 14.85 16.60
AMGN 160617P00175000 P 06/17/16 175.0 17.35 19.30
AMGN 160617P00177500 P 06/17/16 177.5 19.85 21.60
AMGN 160617P00180000 P 06/17/16 180.0 22.25 24.10
AMGN 160617P00182500 P 06/17/16 182.5 24.85 26.80
AMGN 160617P00185000 P 06/17/16 185.0 27.25 29.10
AMGN 160617P00187500 P 06/17/16 187.5 29.75 31.60
AMGN 160617P00190000 P 06/17/16 190.0 32.35 34.30
AMGN 160617P00192500 P 06/17/16 192.5 34.75 36.70
AMGN 160617P00195000 P 06/17/16 195.0 37.35 39.30
AMGN 160617P00200000 P 06/17/16 200.0 42.35 44.30
AMGN 160617P00205000 P 06/17/16 205.0 47.35 49.20
AMGN 160617P00210000 P 06/17/16 210.0 52.25 54.20
AMGN 160617P00220000 P 06/17/16 220.0 62.35 64.30
AMGN 160617P00230000 P 06/17/16 230.0 72.25 74.20
AMGN 160617P00240000 P 06/17/16 240.0 82.35 84.30
AMGN 160624C00115000 C 06/24/16 115.0 39.45 42.75
AMGN 160624C00120000 C 06/24/16 120.0 34.40 37.75
AMGN 160624C00125000 C 06/24/16 125.0 29.45 32.80
AMGN 160624C00130000 C 06/24/16 130.0 24.55 27.85
AMGN 160624C00135000 C 06/24/16 135.0 19.60 22.95
AMGN 160624C00137000 C 06/24/16 137.0 17.65 21.00
AMGN 160624C00138000 C 06/24/16 138.0 16.70 19.95
AMGN 160624C00139000 C 06/24/16 139.0 15.80 19.10
AMGN 160624C00140000 C 06/24/16 140.0 16.05 17.40
AMGN 160624C00141000 C 06/24/16 141.0 15.10 16.45
AMGN 160624C00142000 C 06/24/16 142.0 14.15 15.50
AMGN 160624C00143000 C 06/24/16 143.0 13.15 14.55
AMGN 160624C00144000 C 06/24/16 144.0 12.25 13.60
AMGN 160624C00145000 C 06/24/16 145.0 11.35 12.65
AMGN 160624C00146000 C 06/24/16 146.0 10.40 11.65
AMGN 160624C00147000 C 06/24/16 147.0 9.55 10.75
AMGN 160624C00148000 C 06/24/16 148.0 8.70 9.85
AMGN 160624C00149000 C 06/24/16 149.0 7.85 9.00
AMGN 160624C00150000 C 06/24/16 150.0 7.45 8.10
AMGN 160624C00152500 C 06/24/16 152.5 5.65 6.15
AMGN 160624C00155000 C 06/24/16 155.0 4.05 4.45
AMGN 160624C00157500 C 06/24/16 157.5 2.71 2.83
AMGN 160624C00160000 C 06/24/16 160.0 1.67 1.77
AMGN 160624C00162500 C 06/24/16 162.5 0.92 1.08
AMGN 160624C00165000 C 06/24/16 165.0 0.34 0.60
AMGN 160624C00167500 C 06/24/16 167.5 0.12 0.44
AMGN 160624C00170000 C 06/24/16 170.0 0.00 0.25
AMGN 160624C00172500 C 06/24/16 172.5 0.00 0.20
AMGN 160624C00175000 C 06/24/16 175.0 0.00 0.13
AMGN 160624C00177500 C 06/24/16 177.5 0.00 0.08
AMGN 160624C00180000 C 06/24/16 180.0 0.00 0.06
AMGN 160624C00182500 C 06/24/16 182.5 0.00 0.06
AMGN 160624C00185000 C 06/24/16 185.0 0.00 0.06
AMGN 160624C00187500 C 06/24/16 187.5 0.00 0.06
AMGN 160624C00190000 C 06/24/16 190.0 0.00 0.06
AMGN 160624C00195000 C 06/24/16 195.0 0.00 0.06
AMGN 160624C00200000 C 06/24/16 200.0 0.00 0.06
AMGN 160624C00205000 C 06/24/16 205.0 0.00 0.06
AMGN 160624P00115000 P 06/24/16 115.0 0.00 0.13
AMGN 160624P00120000 P 06/24/16 120.0 0.00 0.19
AMGN 160624P00125000 P 06/24/16 125.0 0.01 0.25
AMGN 160624P00130000 P 06/24/16 130.0 0.04 0.25
AMGN 160624P00135000 P 06/24/16 135.0 0.07 0.32
AMGN 160624P00137000 P 06/24/16 137.0 0.14 0.36
AMGN 160624P00138000 P 06/24/16 138.0 0.14 0.39
AMGN 160624P00139000 P 06/24/16 139.0 0.18 0.43
AMGN 160624P00140000 P 06/24/16 140.0 0.22 0.47
AMGN 160624P00141000 P 06/24/16 141.0 0.27 0.52
AMGN 160624P00142000 P 06/24/16 142.0 0.32 0.46
AMGN 160624P00143000 P 06/24/16 143.0 0.38 0.64
AMGN 160624P00144000 P 06/24/16 144.0 0.46 0.73
AMGN 160624P00145000 P 06/24/16 145.0 0.54 0.82
AMGN 160624P00146000 P 06/24/16 146.0 0.63 0.94
AMGN 160624P00147000 P 06/24/16 147.0 0.79 1.07
AMGN 160624P00148000 P 06/24/16 148.0 0.94 1.08
AMGN 160624P00149000 P 06/24/16 149.0 1.11 1.23
AMGN 160624P00150000 P 06/24/16 150.0 1.30 1.41
AMGN 160624P00152500 P 06/24/16 152.5 1.92 2.05
AMGN 160624P00155000 P 06/24/16 155.0 2.78 2.89
AMGN 160624P00157500 P 06/24/16 157.5 3.90 4.40
AMGN 160624P00160000 P 06/24/16 160.0 5.35 5.85
AMGN 160624P00162500 P 06/24/16 162.5 6.65 7.65
AMGN 160624P00165000 P 06/24/16 165.0 8.60 9.60
AMGN 160624P00167500 P 06/24/16 167.5 10.85 11.80
AMGN 160624P00170000 P 06/24/16 170.0 12.30 14.30
AMGN 160624P00172500 P 06/24/16 172.5 14.85 18.15
AMGN 160624P00175000 P 06/24/16 175.0 17.30 20.65
AMGN 160624P00177500 P 06/24/16 177.5 19.85 23.15
AMGN 160624P00180000 P 06/24/16 180.0 22.30 25.65
AMGN 160624P00182500 P 06/24/16 182.5 24.80 28.15
AMGN 160624P00185000 P 06/24/16 185.0 27.35 30.65
AMGN 160624P00187500 P 06/24/16 187.5 29.85 33.15
AMGN 160624P00190000 P 06/24/16 190.0 32.35 35.65
AMGN 160624P00195000 P 06/24/16 195.0 37.35 40.65
AMGN 160624P00200000 P 06/24/16 200.0 42.35 45.65
AMGN 160624P00205000 P 06/24/16 205.0 47.35 50.65
AMGN 160701C00115000 C 07/01/16 115.0 39.45 42.80
AMGN 160701C00120000 C 07/01/16 120.0 34.65 37.90
AMGN 160701C00125000 C 07/01/16 125.0 29.65 32.90
AMGN 160701C00130000 C 07/01/16 130.0 24.70 28.00
AMGN 160701C00135000 C 07/01/16 135.0 19.80 23.05
AMGN 160701C00138000 C 07/01/16 138.0 18.10 19.45
AMGN 160701C00139000 C 07/01/16 139.0 17.10 18.35
AMGN 160701C00140000 C 07/01/16 140.0 16.10 17.50
AMGN 160701C00141000 C 07/01/16 141.0 15.20 16.55
AMGN 160701C00142000 C 07/01/16 142.0 14.25 15.55
AMGN 160701C00143000 C 07/01/16 143.0 13.35 14.65
AMGN 160701C00144000 C 07/01/16 144.0 12.40 13.75
AMGN 160701C00145000 C 07/01/16 145.0 11.55 12.90
AMGN 160701C00146000 C 07/01/16 146.0 10.65 11.90
AMGN 160701C00147000 C 07/01/16 147.0 9.80 11.05
AMGN 160701C00148000 C 07/01/16 148.0 9.00 10.20
AMGN 160701C00149000 C 07/01/16 149.0 8.60 9.40
AMGN 160701C00150000 C 07/01/16 150.0 7.90 8.55
AMGN 160701C00152500 C 07/01/16 152.5 6.10 6.65
AMGN 160701C00155000 C 07/01/16 155.0 4.50 4.75
AMGN 160701C00157500 C 07/01/16 157.5 3.20 3.35
AMGN 160701C00160000 C 07/01/16 160.0 2.11 2.22
AMGN 160701C00162500 C 07/01/16 162.5 1.31 1.38
AMGN 160701C00165000 C 07/01/16 165.0 0.68 0.89
AMGN 160701C00167500 C 07/01/16 167.5 0.26 0.52
AMGN 160701C00170000 C 07/01/16 170.0 0.10 0.31
AMGN 160701C00172500 C 07/01/16 172.5 0.01 0.25
AMGN 160701C00175000 C 07/01/16 175.0 0.00 0.20
AMGN 160701C00177500 C 07/01/16 177.5 0.00 0.14
AMGN 160701C00180000 C 07/01/16 180.0 0.00 0.09
AMGN 160701C00182500 C 07/01/16 182.5 0.00 0.07
AMGN 160701C00185000 C 07/01/16 185.0 0.00 0.06
AMGN 160701C00187500 C 07/01/16 187.5 0.00 0.06
AMGN 160701C00190000 C 07/01/16 190.0 0.00 0.06
AMGN 160701C00192500 C 07/01/16 192.5 0.00 0.06
AMGN 160701C00195000 C 07/01/16 195.0 0.00 0.05
AMGN 160701C00200000 C 07/01/16 200.0 0.00 0.05
AMGN 160701C00205000 C 07/01/16 205.0 0.00 0.05
AMGN 160701P00115000 P 07/01/16 115.0 0.00 0.20
AMGN 160701P00120000 P 07/01/16 120.0 0.01 0.25
AMGN 160701P00125000 P 07/01/16 125.0 0.04 0.25
AMGN 160701P00130000 P 07/01/16 130.0 0.11 0.20
AMGN 160701P00135000 P 07/01/16 135.0 0.16 0.41
AMGN 160701P00138000 P 07/01/16 138.0 0.20 0.52
AMGN 160701P00139000 P 07/01/16 139.0 0.32 0.57
AMGN 160701P00140000 P 07/01/16 140.0 0.37 0.64
AMGN 160701P00141000 P 07/01/16 141.0 0.43 0.72
AMGN 160701P00142000 P 07/01/16 142.0 0.54 0.66
AMGN 160701P00143000 P 07/01/16 143.0 0.59 0.82
AMGN 160701P00144000 P 07/01/16 144.0 0.70 0.80
AMGN 160701P00145000 P 07/01/16 145.0 0.81 0.95
AMGN 160701P00146000 P 07/01/16 146.0 0.94 1.30
AMGN 160701P00147000 P 07/01/16 147.0 1.09 1.25
AMGN 160701P00148000 P 07/01/16 148.0 1.28 1.55
AMGN 160701P00149000 P 07/01/16 149.0 1.47 1.67
AMGN 160701P00150000 P 07/01/16 150.0 1.69 1.85
AMGN 160701P00152500 P 07/01/16 152.5 2.36 2.54
AMGN 160701P00155000 P 07/01/16 155.0 3.20 3.40
AMGN 160701P00157500 P 07/01/16 157.5 4.35 4.95
AMGN 160701P00160000 P 07/01/16 160.0 5.75 6.40
AMGN 160701P00162500 P 07/01/16 162.5 7.00 8.05
AMGN 160701P00165000 P 07/01/16 165.0 8.90 9.95
AMGN 160701P00167500 P 07/01/16 167.5 11.00 11.95
AMGN 160701P00170000 P 07/01/16 170.0 12.45 15.45
AMGN 160701P00172500 P 07/01/16 172.5 14.90 18.10
AMGN 160701P00175000 P 07/01/16 175.0 17.35 20.55
AMGN 160701P00177500 P 07/01/16 177.5 19.75 23.15
AMGN 160701P00180000 P 07/01/16 180.0 22.30 25.65
AMGN 160701P00182500 P 07/01/16 182.5 24.80 28.15
AMGN 160701P00185000 P 07/01/16 185.0 27.25 30.65
AMGN 160701P00187500 P 07/01/16 187.5 29.75 33.15
AMGN 160701P00190000 P 07/01/16 190.0 32.25 35.65
AMGN 160701P00192500 P 07/01/16 192.5 34.75 38.15
AMGN 160701P00195000 P 07/01/16 195.0 37.30 40.65
AMGN 160701P00200000 P 07/01/16 200.0 42.30 45.65
AMGN 160701P00205000 P 07/01/16 205.0 47.25 50.65
AMGN 160708C00120000 C 07/08/16 120.0 34.65 37.95
AMGN 160708C00125000 C 07/08/16 125.0 29.70 32.90
AMGN 160708C00130000 C 07/08/16 130.0 24.75 28.00
AMGN 160708C00135000 C 07/08/16 135.0 19.95 23.20
AMGN 160708C00138000 C 07/08/16 138.0 18.15 19.50
AMGN 160708C00139000 C 07/08/16 139.0 17.20 18.70
AMGN 160708C00140000 C 07/08/16 140.0 16.25 17.60
AMGN 160708C00141000 C 07/08/16 141.0 15.35 16.70
AMGN 160708C00142000 C 07/08/16 142.0 14.40 15.85
AMGN 160708C00143000 C 07/08/16 143.0 13.50 14.95
AMGN 160708C00144000 C 07/08/16 144.0 12.60 14.05
AMGN 160708C00145000 C 07/08/16 145.0 11.75 13.25
AMGN 160708C00146000 C 07/08/16 146.0 10.90 12.20
AMGN 160708C00147000 C 07/08/16 147.0 10.05 11.50
AMGN 160708C00148000 C 07/08/16 148.0 9.65 10.55
AMGN 160708C00149000 C 07/08/16 149.0 9.00 9.75
AMGN 160708C00150000 C 07/08/16 150.0 8.20 8.95
AMGN 160708C00152500 C 07/08/16 152.5 6.45 7.15
AMGN 160708C00155000 C 07/08/16 155.0 4.95 5.40
AMGN 160708C00157500 C 07/08/16 157.5 3.55 3.80
AMGN 160708C00160000 C 07/08/16 160.0 2.45 2.81
AMGN 160708C00162500 C 07/08/16 162.5 1.59 2.03
AMGN 160708C00165000 C 07/08/16 165.0 0.96 1.35
AMGN 160708C00167500 C 07/08/16 167.5 0.43 0.71
AMGN 160708C00170000 C 07/08/16 170.0 0.18 0.57
AMGN 160708C00172500 C 07/08/16 172.5 0.06 0.27
AMGN 160708C00175000 C 07/08/16 175.0 0.00 0.25
AMGN 160708C00177500 C 07/08/16 177.5 0.00 0.18
AMGN 160708C00180000 C 07/08/16 180.0 0.00 0.12
AMGN 160708C00182500 C 07/08/16 182.5 0.00 0.09
AMGN 160708C00185000 C 07/08/16 185.0 0.00 0.06
AMGN 160708C00187500 C 07/08/16 187.5 0.00 0.06
AMGN 160708C00190000 C 07/08/16 190.0 0.00 0.06
AMGN 160708C00192500 C 07/08/16 192.5 0.00 0.06
AMGN 160708P00120000 P 07/08/16 120.0 0.02 0.25
AMGN 160708P00125000 P 07/08/16 125.0 0.06 0.27
AMGN 160708P00130000 P 07/08/16 130.0 0.14 0.36
AMGN 160708P00135000 P 07/08/16 135.0 0.29 0.62
AMGN 160708P00138000 P 07/08/16 138.0 0.42 0.79
AMGN 160708P00139000 P 07/08/16 139.0 0.48 0.85
AMGN 160708P00140000 P 07/08/16 140.0 0.54 0.92
AMGN 160708P00141000 P 07/08/16 141.0 0.61 0.93
AMGN 160708P00142000 P 07/08/16 142.0 0.69 1.04
AMGN 160708P00143000 P 07/08/16 143.0 0.83 1.16
AMGN 160708P00144000 P 07/08/16 144.0 0.95 1.30
AMGN 160708P00145000 P 07/08/16 145.0 1.07 1.40
AMGN 160708P00146000 P 07/08/16 146.0 1.23 1.62
AMGN 160708P00147000 P 07/08/16 147.0 1.38 1.71
AMGN 160708P00148000 P 07/08/16 148.0 1.53 2.02
AMGN 160708P00149000 P 07/08/16 149.0 1.74 2.25
AMGN 160708P00150000 P 07/08/16 150.0 1.99 2.33
AMGN 160708P00152500 P 07/08/16 152.5 2.68 3.15
AMGN 160708P00155000 P 07/08/16 155.0 3.55 4.00
AMGN 160708P00157500 P 07/08/16 157.5 4.70 5.30
AMGN 160708P00160000 P 07/08/16 160.0 6.10 6.75
AMGN 160708P00162500 P 07/08/16 162.5 7.70 8.40
AMGN 160708P00165000 P 07/08/16 165.0 9.20 10.20
AMGN 160708P00167500 P 07/08/16 167.5 11.25 12.15
AMGN 160708P00170000 P 07/08/16 170.0 13.40 14.30
AMGN 160708P00172500 P 07/08/16 172.5 14.85 18.10
AMGN 160708P00175000 P 07/08/16 175.0 17.35 20.55
AMGN 160708P00177500 P 07/08/16 177.5 19.85 23.15
AMGN 160708P00180000 P 07/08/16 180.0 22.35 25.65
AMGN 160708P00182500 P 07/08/16 182.5 24.75 28.15
AMGN 160708P00185000 P 07/08/16 185.0 27.35 30.65
AMGN 160708P00187500 P 07/08/16 187.5 29.75 33.15
AMGN 160708P00190000 P 07/08/16 190.0 32.35 35.50
AMGN 160708P00192500 P 07/08/16 192.5 34.85 38.15
AMGN 160715C00080000 C 07/15/16 80.0 74.35 77.75
AMGN 160715C00085000 C 07/15/16 85.0 69.40 72.75
AMGN 160715C00090000 C 07/15/16 90.0 64.45 67.75
AMGN 160715C00095000 C 07/15/16 95.0 59.45 62.75
AMGN 160715C00100000 C 07/15/16 100.0 54.50 57.85
AMGN 160715C00105000 C 07/15/16 105.0 49.60 52.85
AMGN 160715C00110000 C 07/15/16 110.0 44.65 47.85
AMGN 160715C00115000 C 07/15/16 115.0 39.70 42.85
AMGN 160715C00120000 C 07/15/16 120.0 34.75 38.00
AMGN 160715C00125000 C 07/15/16 125.0 29.75 33.05
AMGN 160715C00130000 C 07/15/16 130.0 24.95 28.10
AMGN 160715C00135000 C 07/15/16 135.0 21.15 22.45
AMGN 160715C00140000 C 07/15/16 140.0 16.45 17.95
AMGN 160715C00145000 C 07/15/16 145.0 12.05 13.30
AMGN 160715C00150000 C 07/15/16 150.0 8.80 9.25
AMGN 160715C00155000 C 07/15/16 155.0 5.45 5.55
AMGN 160715C00160000 C 07/15/16 160.0 2.92 2.98
AMGN 160715C00165000 C 07/15/16 165.0 1.28 1.32
AMGN 160715C00170000 C 07/15/16 170.0 0.44 0.47
AMGN 160715C00175000 C 07/15/16 175.0 0.12 0.15
AMGN 160715C00180000 C 07/15/16 180.0 0.00 0.10
AMGN 160715C00185000 C 07/15/16 185.0 0.00 0.10
AMGN 160715C00190000 C 07/15/16 190.0 0.00 0.08
AMGN 160715C00195000 C 07/15/16 195.0 0.00 0.06
AMGN 160715C00200000 C 07/15/16 200.0 0.00 0.06
AMGN 160715C00210000 C 07/15/16 210.0 0.00 0.06
AMGN 160715C00220000 C 07/15/16 220.0 0.00 0.06
AMGN 160715C00230000 C 07/15/16 230.0 0.00 0.06
AMGN 160715C00240000 C 07/15/16 240.0 0.00 0.06
AMGN 160715P00080000 P 07/15/16 80.0 0.00 0.06
AMGN 160715P00085000 P 07/15/16 85.0 0.00 0.06
AMGN 160715P00090000 P 07/15/16 90.0 0.00 0.06
AMGN 160715P00095000 P 07/15/16 95.0 0.00 0.09
AMGN 160715P00100000 P 07/15/16 100.0 0.01 0.14
AMGN 160715P00105000 P 07/15/16 105.0 0.05 0.16
AMGN 160715P00110000 P 07/15/16 110.0 0.06 0.18
AMGN 160715P00115000 P 07/15/16 115.0 0.10 0.17
AMGN 160715P00120000 P 07/15/16 120.0 0.13 0.16
AMGN 160715P00125000 P 07/15/16 125.0 0.19 0.24
AMGN 160715P00130000 P 07/15/16 130.0 0.30 0.36
AMGN 160715P00135000 P 07/15/16 135.0 0.50 0.53
AMGN 160715P00140000 P 07/15/16 140.0 0.85 0.88
AMGN 160715P00145000 P 07/15/16 145.0 1.47 1.51
AMGN 160715P00150000 P 07/15/16 150.0 2.50 2.53
AMGN 160715P00155000 P 07/15/16 155.0 4.10 4.25
AMGN 160715P00160000 P 07/15/16 160.0 6.50 6.75
AMGN 160715P00165000 P 07/15/16 165.0 9.85 10.10
AMGN 160715P00170000 P 07/15/16 170.0 13.55 14.65
AMGN 160715P00175000 P 07/15/16 175.0 17.35 20.55
AMGN 160715P00180000 P 07/15/16 180.0 22.30 25.50
AMGN 160715P00185000 P 07/15/16 185.0 27.35 30.65
AMGN 160715P00190000 P 07/15/16 190.0 32.25 35.65
AMGN 160715P00195000 P 07/15/16 195.0 37.35 40.65
AMGN 160715P00200000 P 07/15/16 200.0 42.35 45.65
AMGN 160715P00210000 P 07/15/16 210.0 52.35 55.65
AMGN 160715P00220000 P 07/15/16 220.0 62.35 65.55
AMGN 160715P00230000 P 07/15/16 230.0 72.35 75.75
AMGN 160715P00240000 P 07/15/16 240.0 82.35 85.70
AMGN 161021C00080000 C 10/21/16 80.0 74.50 78.30
AMGN 161021C00085000 C 10/21/16 85.0 69.50 73.35
AMGN 161021C00090000 C 10/21/16 90.0 64.55 68.40
AMGN 161021C00095000 C 10/21/16 95.0 59.65 63.15
AMGN 161021C00100000 C 10/21/16 100.0 54.65 58.20
AMGN 161021C00105000 C 10/21/16 105.0 49.80 53.20
AMGN 161021C00110000 C 10/21/16 110.0 44.95 48.20
AMGN 161021C00115000 C 10/21/16 115.0 40.15 43.40
AMGN 161021C00120000 C 10/21/16 120.0 36.45 38.20
AMGN 161021C00125000 C 10/21/16 125.0 31.70 33.40
AMGN 161021C00130000 C 10/21/16 130.0 27.20 28.90
AMGN 161021C00135000 C 10/21/16 135.0 22.90 24.65
AMGN 161021C00140000 C 10/21/16 140.0 18.85 20.20
AMGN 161021C00145000 C 10/21/16 145.0 15.25 16.45
AMGN 161021C00150000 C 10/21/16 150.0 12.65 12.95
AMGN 161021C00155000 C 10/21/16 155.0 9.60 9.90
AMGN 161021C00160000 C 10/21/16 160.0 7.05 7.35
AMGN 161021C00165000 C 10/21/16 165.0 4.90 5.20
AMGN 161021C00170000 C 10/21/16 170.0 3.35 3.50
AMGN 161021C00175000 C 10/21/16 175.0 2.07 2.26
AMGN 161021C00180000 C 10/21/16 180.0 1.30 1.41
AMGN 161021C00185000 C 10/21/16 185.0 0.66 0.85
AMGN 161021C00190000 C 10/21/16 190.0 0.29 0.49
AMGN 161021C00195000 C 10/21/16 195.0 0.19 0.27
AMGN 161021C00200000 C 10/21/16 200.0 0.00 0.15
AMGN 161021C00210000 C 10/21/16 210.0 0.00 0.11
AMGN 161021C00220000 C 10/21/16 220.0 0.00 0.11
AMGN 161021P00080000 P 10/21/16 80.0 0.16 0.28
AMGN 161021P00085000 P 10/21/16 85.0 0.20 0.33
AMGN 161021P00090000 P 10/21/16 90.0 0.25 0.40
AMGN 161021P00095000 P 10/21/16 95.0 0.35 0.49
AMGN 161021P00100000 P 10/21/16 100.0 0.45 0.58
AMGN 161021P00105000 P 10/21/16 105.0 0.56 0.65
AMGN 161021P00110000 P 10/21/16 110.0 0.74 0.89
AMGN 161021P00115000 P 10/21/16 115.0 0.99 1.13
AMGN 161021P00120000 P 10/21/16 120.0 1.30 1.46
AMGN 161021P00125000 P 10/21/16 125.0 1.74 1.89
AMGN 161021P00130000 P 10/21/16 130.0 2.31 2.46
AMGN 161021P00135000 P 10/21/16 135.0 3.05 3.20
AMGN 161021P00140000 P 10/21/16 140.0 4.00 4.20
AMGN 161021P00145000 P 10/21/16 145.0 5.30 5.45
AMGN 161021P00150000 P 10/21/16 150.0 6.90 7.10
AMGN 161021P00155000 P 10/21/16 155.0 8.85 9.10
AMGN 161021P00160000 P 10/21/16 160.0 11.30 11.50
AMGN 161021P00165000 P 10/21/16 165.0 14.15 14.45
AMGN 161021P00170000 P 10/21/16 170.0 17.50 17.80
AMGN 161021P00175000 P 10/21/16 175.0 20.80 22.45
AMGN 161021P00180000 P 10/21/16 180.0 24.70 26.65
AMGN 161021P00185000 P 10/21/16 185.0 29.40 30.95
AMGN 161021P00190000 P 10/21/16 190.0 33.45 36.80
AMGN 161021P00195000 P 10/21/16 195.0 38.30 41.60
AMGN 161021P00200000 P 10/21/16 200.0 42.65 46.50
AMGN 161021P00210000 P 10/21/16 210.0 52.60 56.40
AMGN 161021P00220000 P 10/21/16 220.0 62.55 66.35
AMGN 170120C00065000 C 01/20/17 65.0 89.45 93.25
AMGN 170120C00070000 C 01/20/17 70.0 84.50 88.35
AMGN 170120C00075000 C 01/20/17 75.0 79.50 83.40
AMGN 170120C00080000 C 01/20/17 80.0 74.60 78.50
AMGN 170120C00085000 C 01/20/17 85.0 69.70 73.50
AMGN 170120C00090000 C 01/20/17 90.0 64.80 68.70
AMGN 170120C00095000 C 01/20/17 95.0 60.00 63.70
AMGN 170120C00100000 C 01/20/17 100.0 55.15 58.90
AMGN 170120C00105000 C 01/20/17 105.0 50.40 54.15
AMGN 170120C00110000 C 01/20/17 110.0 45.90 48.70
AMGN 170120C00115000 C 01/20/17 115.0 41.10 44.95
AMGN 170120C00120000 C 01/20/17 120.0 36.60 39.65
AMGN 170120C00125000 C 01/20/17 125.0 32.30 35.30
AMGN 170120C00130000 C 01/20/17 130.0 29.70 30.60
AMGN 170120C00135000 C 01/20/17 135.0 26.00 26.60
AMGN 170120C00140000 C 01/20/17 140.0 22.15 22.80
AMGN 170120C00145000 C 01/20/17 145.0 18.80 19.05
AMGN 170120C00150000 C 01/20/17 150.0 15.60 15.80
AMGN 170120C00155000 C 01/20/17 155.0 12.65 12.90
AMGN 170120C00160000 C 01/20/17 160.0 10.10 10.35
AMGN 170120C00165000 C 01/20/17 165.0 7.95 8.15
AMGN 170120C00170000 C 01/20/17 170.0 6.10 6.25
AMGN 170120C00175000 C 01/20/17 175.0 4.50 4.70
AMGN 170120C00180000 C 01/20/17 180.0 3.30 3.45
AMGN 170120C00185000 C 01/20/17 185.0 2.34 2.47
AMGN 170120C00190000 C 01/20/17 190.0 1.60 1.74
AMGN 170120C00195000 C 01/20/17 195.0 1.07 1.21
AMGN 170120C00200000 C 01/20/17 200.0 0.66 0.83
AMGN 170120C00210000 C 01/20/17 210.0 0.23 0.36
AMGN 170120C00220000 C 01/20/17 220.0 0.01 0.15
AMGN 170120C00230000 C 01/20/17 230.0 0.00 0.11
AMGN 170120C00240000 C 01/20/17 240.0 0.00 0.11
AMGN 170120C00250000 C 01/20/17 250.0 0.00 0.11
AMGN 170120C00260000 C 01/20/17 260.0 0.00 0.11
AMGN 170120P00065000 P 01/20/17 65.0 0.26 0.38
AMGN 170120P00070000 P 01/20/17 70.0 0.35 0.48
AMGN 170120P00075000 P 01/20/17 75.0 0.44 0.56
AMGN 170120P00080000 P 01/20/17 80.0 0.57 0.71
AMGN 170120P00085000 P 01/20/17 85.0 0.72 0.85
AMGN 170120P00090000 P 01/20/17 90.0 0.90 1.01
AMGN 170120P00095000 P 01/20/17 95.0 1.10 1.22
AMGN 170120P00100000 P 01/20/17 100.0 1.35 1.47
AMGN 170120P00105000 P 01/20/17 105.0 1.65 1.77
AMGN 170120P00110000 P 01/20/17 110.0 2.02 2.13
AMGN 170120P00115000 P 01/20/17 115.0 2.47 2.60
AMGN 170120P00120000 P 01/20/17 120.0 3.00 3.20
AMGN 170120P00125000 P 01/20/17 125.0 3.85 3.95
AMGN 170120P00130000 P 01/20/17 130.0 4.70 4.80
AMGN 170120P00135000 P 01/20/17 135.0 5.65 5.85
AMGN 170120P00140000 P 01/20/17 140.0 7.00 7.20
AMGN 170120P00145000 P 01/20/17 145.0 8.55 8.70
AMGN 170120P00150000 P 01/20/17 150.0 10.35 10.55
AMGN 170120P00155000 P 01/20/17 155.0 12.45 12.65
AMGN 170120P00160000 P 01/20/17 160.0 14.90 15.10
AMGN 170120P00165000 P 01/20/17 165.0 17.70 17.95
AMGN 170120P00170000 P 01/20/17 170.0 20.85 21.05
AMGN 170120P00175000 P 01/20/17 175.0 24.15 24.50
AMGN 170120P00180000 P 01/20/17 180.0 28.05 28.30
AMGN 170120P00185000 P 01/20/17 185.0 31.70 32.40
AMGN 170120P00190000 P 01/20/17 190.0 36.00 36.65
AMGN 170120P00195000 P 01/20/17 195.0 40.45 41.40
AMGN 170120P00200000 P 01/20/17 200.0 43.70 47.60
AMGN 170120P00210000 P 01/20/17 210.0 53.85 57.20
AMGN 170120P00220000 P 01/20/17 220.0 63.10 66.90
AMGN 170120P00230000 P 01/20/17 230.0 73.00 76.80
AMGN 170120P00240000 P 01/20/17 240.0 82.95 86.80
AMGN 170120P00250000 P 01/20/17 250.0 92.90 96.60
AMGN 170120P00260000 P 01/20/17 260.0 102.85 106.60
AMGN 180119C00070000 C 01/19/18 70.0 84.35 88.50
AMGN 180119C00075000 C 01/19/18 75.0 79.50 83.50
AMGN 180119C00080000 C 01/19/18 80.0 74.75 79.00
AMGN 180119C00085000 C 01/19/18 85.0 70.00 74.00
AMGN 180119C00090000 C 01/19/18 90.0 65.40 69.50
AMGN 180119C00095000 C 01/19/18 95.0 60.90 64.80
AMGN 180119C00100000 C 01/19/18 100.0 56.50 59.80
AMGN 180119C00105000 C 01/19/18 105.0 52.20 55.40
AMGN 180119C00110000 C 01/19/18 110.0 48.00 51.40
AMGN 180119C00115000 C 01/19/18 115.0 45.50 46.65
AMGN 180119C00120000 C 01/19/18 120.0 41.60 42.85
AMGN 180119C00125000 C 01/19/18 125.0 37.95 38.95
AMGN 180119C00130000 C 01/19/18 130.0 34.30 35.00
AMGN 180119C00135000 C 01/19/18 135.0 31.10 31.70
AMGN 180119C00140000 C 01/19/18 140.0 28.20 28.75
AMGN 180119C00145000 C 01/19/18 145.0 25.35 25.85
AMGN 180119C00150000 C 01/19/18 150.0 22.55 23.10
AMGN 180119C00155000 C 01/19/18 155.0 19.95 20.30
AMGN 180119C00160000 C 01/19/18 160.0 17.60 17.90
AMGN 180119C00165000 C 01/19/18 165.0 15.40 15.70
AMGN 180119C00170000 C 01/19/18 170.0 13.40 13.75
AMGN 180119C00175000 C 01/19/18 175.0 11.65 12.00
AMGN 180119C00180000 C 01/19/18 180.0 10.00 10.40
AMGN 180119C00185000 C 01/19/18 185.0 8.60 8.95
AMGN 180119C00190000 C 01/19/18 190.0 7.35 7.65
AMGN 180119C00195000 C 01/19/18 195.0 6.25 6.50
AMGN 180119C00200000 C 01/19/18 200.0 5.25 5.50
AMGN 180119C00210000 C 01/19/18 210.0 3.70 3.85
AMGN 180119C00220000 C 01/19/18 220.0 2.55 2.67
AMGN 180119C00230000 C 01/19/18 230.0 1.71 1.82
AMGN 180119C00240000 C 01/19/18 240.0 1.11 1.25
AMGN 180119P00070000 P 01/19/18 70.0 1.66 1.80
AMGN 180119P00075000 P 01/19/18 75.0 2.02 2.26
AMGN 180119P00080000 P 01/19/18 80.0 2.43 2.60
AMGN 180119P00085000 P 01/19/18 85.0 2.90 3.15
AMGN 180119P00090000 P 01/19/18 90.0 3.40 3.75
AMGN 180119P00095000 P 01/19/18 95.0 4.05 4.40
AMGN 180119P00100000 P 01/19/18 100.0 4.80 5.10
AMGN 180119P00105000 P 01/19/18 105.0 5.60 5.95
AMGN 180119P00110000 P 01/19/18 110.0 6.55 6.85
AMGN 180119P00115000 P 01/19/18 115.0 7.65 7.95
AMGN 180119P00120000 P 01/19/18 120.0 8.85 9.05
AMGN 180119P00125000 P 01/19/18 125.0 10.20 10.40
AMGN 180119P00130000 P 01/19/18 130.0 11.70 12.05
AMGN 180119P00135000 P 01/19/18 135.0 13.35 13.65
AMGN 180119P00140000 P 01/19/18 140.0 15.20 15.55
AMGN 180119P00145000 P 01/19/18 145.0 17.25 17.60
AMGN 180119P00150000 P 01/19/18 150.0 19.45 19.85
AMGN 180119P00155000 P 01/19/18 155.0 21.90 22.20
AMGN 180119P00160000 P 01/19/18 160.0 24.50 24.75
AMGN 180119P00165000 P 01/19/18 165.0 27.25 27.55
AMGN 180119P00170000 P 01/19/18 170.0 30.25 30.60
AMGN 180119P00175000 P 01/19/18 175.0 33.40 33.75
AMGN 180119P00180000 P 01/19/18 180.0 36.75 37.10
AMGN 180119P00185000 P 01/19/18 185.0 40.20 40.60
AMGN 180119P00190000 P 01/19/18 190.0 43.90 44.45
AMGN 180119P00195000 P 01/19/18 195.0 47.70 48.20
AMGN 180119P00200000 P 01/19/18 200.0 51.65 52.20
AMGN 180119P00210000 P 01/19/18 210.0 59.15 60.60
AMGN 180119P00220000 P 01/19/18 220.0 67.95 69.25
AMGN 180119P00230000 P 01/19/18 230.0 76.60 78.60
AMGN 180119P00240000 P 01/19/18 240.0 85.00 89.05

OPRA data is delayed 15 minutes.