Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2015-03-13)Premium Content

Amgen Inc (AMGN)
As of Apr 24 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 150501C00120000 C 05/01/15 120.0 46.45 48.85
AMGN 150501C00125000 C 05/01/15 125.0 41.40 44.65
AMGN 150501C00130000 C 05/01/15 130.0 36.30 40.05
AMGN 150501C00134000 C 05/01/15 134.0 32.35 36.05
AMGN 150501C00135000 C 05/01/15 135.0 31.40 34.85
AMGN 150501C00136000 C 05/01/15 136.0 30.35 34.10
AMGN 150501C00137000 C 05/01/15 137.0 29.25 33.05
AMGN 150501C00138000 C 05/01/15 138.0 28.30 31.75
AMGN 150501C00139000 C 05/01/15 139.0 27.35 31.15
AMGN 150501C00140000 C 05/01/15 140.0 26.50 29.65
AMGN 150501C00141000 C 05/01/15 141.0 25.30 28.65
AMGN 150501C00142000 C 05/01/15 142.0 24.50 27.65
AMGN 150501C00143000 C 05/01/15 143.0 24.10 26.75
AMGN 150501C00144000 C 05/01/15 144.0 23.00 25.55
AMGN 150501C00145000 C 05/01/15 145.0 22.00 24.60
AMGN 150501C00146000 C 05/01/15 146.0 20.90 23.45
AMGN 150501C00147000 C 05/01/15 147.0 20.05 22.45
AMGN 150501C00148000 C 05/01/15 148.0 19.40 21.85
AMGN 150501C00149000 C 05/01/15 149.0 18.40 20.50
AMGN 150501C00150000 C 05/01/15 150.0 17.40 19.60
AMGN 150501C00152500 C 05/01/15 152.5 15.05 17.00
AMGN 150501C00155000 C 05/01/15 155.0 11.80 14.50
AMGN 150501C00157500 C 05/01/15 157.5 10.25 11.10
AMGN 150501C00160000 C 05/01/15 160.0 7.90 8.40
AMGN 150501C00162500 C 05/01/15 162.5 5.60 6.60
AMGN 150501C00165000 C 05/01/15 165.0 3.60 4.25
AMGN 150501C00167500 C 05/01/15 167.5 1.95 2.10
AMGN 150501C00170000 C 05/01/15 170.0 0.85 0.95
AMGN 150501C00172500 C 05/01/15 172.5 0.30 0.37
AMGN 150501C00175000 C 05/01/15 175.0 0.08 0.14
AMGN 150501C00177500 C 05/01/15 177.5 0.02 0.13
AMGN 150501C00180000 C 05/01/15 180.0 0.00 0.11
AMGN 150501C00182500 C 05/01/15 182.5 0.00 0.06
AMGN 150501C00185000 C 05/01/15 185.0 0.00 0.06
AMGN 150501C00187500 C 05/01/15 187.5 0.00 0.06
AMGN 150501C00190000 C 05/01/15 190.0 0.00 0.06
AMGN 150501C00192500 C 05/01/15 192.5 0.00 0.05
AMGN 150501C00195000 C 05/01/15 195.0 0.00 0.05
AMGN 150501C00197500 C 05/01/15 197.5 0.00 0.05
AMGN 150501C00200000 C 05/01/15 200.0 0.00 0.05
AMGN 150501C00202500 C 05/01/15 202.5 0.00 0.05
AMGN 150501C00205000 C 05/01/15 205.0 0.00 0.05
AMGN 150501C00207500 C 05/01/15 207.5 0.00 0.05
AMGN 150501C00210000 C 05/01/15 210.0 0.00 0.05
AMGN 150501C00215000 C 05/01/15 215.0 0.00 0.05
AMGN 150501C00220000 C 05/01/15 220.0 0.00 0.05
AMGN 150501C00225000 C 05/01/15 225.0 0.00 0.05
AMGN 150501C00230000 C 05/01/15 230.0 0.00 0.05
AMGN 150501P00120000 P 05/01/15 120.0 0.00 0.06
AMGN 150501P00125000 P 05/01/15 125.0 0.00 0.06
AMGN 150501P00130000 P 05/01/15 130.0 0.00 0.05
AMGN 150501P00134000 P 05/01/15 134.0 0.00 0.05
AMGN 150501P00135000 P 05/01/15 135.0 0.00 0.05
AMGN 150501P00136000 P 05/01/15 136.0 0.00 0.05
AMGN 150501P00137000 P 05/01/15 137.0 0.00 0.05
AMGN 150501P00138000 P 05/01/15 138.0 0.00 0.06
AMGN 150501P00139000 P 05/01/15 139.0 0.00 0.06
AMGN 150501P00140000 P 05/01/15 140.0 0.00 0.06
AMGN 150501P00141000 P 05/01/15 141.0 0.00 0.06
AMGN 150501P00142000 P 05/01/15 142.0 0.00 0.06
AMGN 150501P00143000 P 05/01/15 143.0 0.00 0.07
AMGN 150501P00144000 P 05/01/15 144.0 0.00 0.07
AMGN 150501P00145000 P 05/01/15 145.0 0.00 0.06
AMGN 150501P00146000 P 05/01/15 146.0 0.00 0.07
AMGN 150501P00147000 P 05/01/15 147.0 0.00 0.07
AMGN 150501P00148000 P 05/01/15 148.0 0.00 0.07
AMGN 150501P00149000 P 05/01/15 149.0 0.00 0.08
AMGN 150501P00150000 P 05/01/15 150.0 0.00 0.08
AMGN 150501P00152500 P 05/01/15 152.5 0.00 0.11
AMGN 150501P00155000 P 05/01/15 155.0 0.03 0.10
AMGN 150501P00157500 P 05/01/15 157.5 0.07 0.10
AMGN 150501P00160000 P 05/01/15 160.0 0.14 0.20
AMGN 150501P00162500 P 05/01/15 162.5 0.31 0.38
AMGN 150501P00165000 P 05/01/15 165.0 0.75 0.81
AMGN 150501P00167500 P 05/01/15 167.5 1.51 1.64
AMGN 150501P00170000 P 05/01/15 170.0 2.87 3.10
AMGN 150501P00172500 P 05/01/15 172.5 4.40 5.15
AMGN 150501P00175000 P 05/01/15 175.0 6.75 7.45
AMGN 150501P00177500 P 05/01/15 177.5 9.25 9.90
AMGN 150501P00180000 P 05/01/15 180.0 11.10 12.40
AMGN 150501P00182500 P 05/01/15 182.5 13.05 14.95
AMGN 150501P00185000 P 05/01/15 185.0 15.40 17.45
AMGN 150501P00187500 P 05/01/15 187.5 17.25 20.95
AMGN 150501P00190000 P 05/01/15 190.0 20.40 22.45
AMGN 150501P00192500 P 05/01/15 192.5 22.25 25.90
AMGN 150501P00195000 P 05/01/15 195.0 25.40 27.45
AMGN 150501P00197500 P 05/01/15 197.5 27.90 29.95
AMGN 150501P00200000 P 05/01/15 200.0 29.90 33.55
AMGN 150501P00202500 P 05/01/15 202.5 32.30 36.05
AMGN 150501P00205000 P 05/01/15 205.0 35.40 37.45
AMGN 150501P00207500 P 05/01/15 207.5 37.90 39.95
AMGN 150501P00210000 P 05/01/15 210.0 39.80 43.55
AMGN 150501P00215000 P 05/01/15 215.0 44.80 48.55
AMGN 150501P00220000 P 05/01/15 220.0 49.80 53.55
AMGN 150501P00225000 P 05/01/15 225.0 55.40 57.45
AMGN 150501P00230000 P 05/01/15 230.0 59.80 63.55
AMGN 150508C00120000 C 05/08/15 120.0 46.45 48.85
AMGN 150508C00125000 C 05/08/15 125.0 41.20 45.00
AMGN 150508C00130000 C 05/08/15 130.0 36.40 39.85
AMGN 150508C00135000 C 05/08/15 135.0 32.00 34.45
AMGN 150508C00140000 C 05/08/15 140.0 26.85 29.80
AMGN 150508C00141000 C 05/08/15 141.0 25.65 28.60
AMGN 150508C00142000 C 05/08/15 142.0 24.90 27.45
AMGN 150508C00143000 C 05/08/15 143.0 23.70 26.85
AMGN 150508C00144000 C 05/08/15 144.0 23.20 25.50
AMGN 150508C00145000 C 05/08/15 145.0 21.85 24.50
AMGN 150508C00146000 C 05/08/15 146.0 20.95 23.50
AMGN 150508C00147000 C 05/08/15 147.0 19.75 22.80
AMGN 150508C00148000 C 05/08/15 148.0 19.00 22.00
AMGN 150508C00149000 C 05/08/15 149.0 18.50 19.80
AMGN 150508C00150000 C 05/08/15 150.0 17.45 19.50
AMGN 150508C00152500 C 05/08/15 152.5 15.20 16.30
AMGN 150508C00155000 C 05/08/15 155.0 12.90 13.85
AMGN 150508C00157500 C 05/08/15 157.5 10.55 11.50
AMGN 150508C00160000 C 05/08/15 160.0 8.15 8.85
AMGN 150508C00162500 C 05/08/15 162.5 6.15 6.50
AMGN 150508C00165000 C 05/08/15 165.0 4.30 4.65
AMGN 150508C00167500 C 05/08/15 167.5 2.75 2.95
AMGN 150508C00170000 C 05/08/15 170.0 1.60 1.73
AMGN 150508C00172500 C 05/08/15 172.5 0.84 0.94
AMGN 150508C00175000 C 05/08/15 175.0 0.40 0.47
AMGN 150508C00177500 C 05/08/15 177.5 0.17 0.27
AMGN 150508C00180000 C 05/08/15 180.0 0.07 0.13
AMGN 150508C00182500 C 05/08/15 182.5 0.00 0.19
AMGN 150508C00185000 C 05/08/15 185.0 0.00 0.13
AMGN 150508C00187500 C 05/08/15 187.5 0.00 0.09
AMGN 150508C00190000 C 05/08/15 190.0 0.00 0.07
AMGN 150508C00192500 C 05/08/15 192.5 0.00 0.07
AMGN 150508C00195000 C 05/08/15 195.0 0.00 0.06
AMGN 150508C00197500 C 05/08/15 197.5 0.00 0.06
AMGN 150508P00120000 P 05/08/15 120.0 0.00 0.05
AMGN 150508P00125000 P 05/08/15 125.0 0.00 0.06
AMGN 150508P00130000 P 05/08/15 130.0 0.00 0.06
AMGN 150508P00135000 P 05/08/15 135.0 0.00 0.07
AMGN 150508P00140000 P 05/08/15 140.0 0.00 0.09
AMGN 150508P00141000 P 05/08/15 141.0 0.00 0.09
AMGN 150508P00142000 P 05/08/15 142.0 0.00 0.09
AMGN 150508P00143000 P 05/08/15 143.0 0.00 0.12
AMGN 150508P00144000 P 05/08/15 144.0 0.00 0.10
AMGN 150508P00145000 P 05/08/15 145.0 0.00 0.12
AMGN 150508P00146000 P 05/08/15 146.0 0.00 0.15
AMGN 150508P00147000 P 05/08/15 147.0 0.00 0.14
AMGN 150508P00148000 P 05/08/15 148.0 0.00 0.21
AMGN 150508P00149000 P 05/08/15 149.0 0.00 0.16
AMGN 150508P00150000 P 05/08/15 150.0 0.00 0.16
AMGN 150508P00152500 P 05/08/15 152.5 0.00 0.24
AMGN 150508P00155000 P 05/08/15 155.0 0.16 0.21
AMGN 150508P00157500 P 05/08/15 157.5 0.26 0.31
AMGN 150508P00160000 P 05/08/15 160.0 0.46 0.53
AMGN 150508P00162500 P 05/08/15 162.5 0.82 0.89
AMGN 150508P00165000 P 05/08/15 165.0 1.44 1.51
AMGN 150508P00167500 P 05/08/15 167.5 2.31 2.45
AMGN 150508P00170000 P 05/08/15 170.0 3.60 3.90
AMGN 150508P00172500 P 05/08/15 172.5 4.95 5.65
AMGN 150508P00175000 P 05/08/15 175.0 6.95 7.70
AMGN 150508P00177500 P 05/08/15 177.5 9.25 10.05
AMGN 150508P00180000 P 05/08/15 180.0 11.75 12.45
AMGN 150508P00182500 P 05/08/15 182.5 13.10 15.75
AMGN 150508P00185000 P 05/08/15 185.0 15.50 18.30
AMGN 150508P00187500 P 05/08/15 187.5 18.10 20.50
AMGN 150508P00190000 P 05/08/15 190.0 20.30 23.15
AMGN 150508P00192500 P 05/08/15 192.5 22.25 25.95
AMGN 150508P00195000 P 05/08/15 195.0 25.35 28.20
AMGN 150508P00197500 P 05/08/15 197.5 27.85 30.70
AMGN 150515C00085000 C 05/15/15 85.0 81.25 85.35
AMGN 150515C00090000 C 05/15/15 90.0 76.40 80.15
AMGN 150515C00095000 C 05/15/15 95.0 71.05 74.75
AMGN 150515C00100000 C 05/15/15 100.0 66.30 69.85
AMGN 150515C00105000 C 05/15/15 105.0 61.25 65.20
AMGN 150515C00110000 C 05/15/15 110.0 56.25 60.05
AMGN 150515C00115000 C 05/15/15 115.0 51.40 54.80
AMGN 150515C00120000 C 05/15/15 120.0 46.35 50.00
AMGN 150515C00125000 C 05/15/15 125.0 41.30 44.90
AMGN 150515C00128000 C 05/15/15 128.0 38.35 42.05
AMGN 150515C00129000 C 05/15/15 129.0 37.45 39.90
AMGN 150515C00130000 C 05/15/15 130.0 36.30 40.00
AMGN 150515C00131000 C 05/15/15 131.0 35.25 38.85
AMGN 150515C00132000 C 05/15/15 132.0 34.45 36.85
AMGN 150515C00133000 C 05/15/15 133.0 33.50 36.65
AMGN 150515C00134000 C 05/15/15 134.0 32.45 35.80
AMGN 150515C00135000 C 05/15/15 135.0 31.50 33.80
AMGN 150515C00136000 C 05/15/15 136.0 30.50 32.80
AMGN 150515C00137000 C 05/15/15 137.0 29.55 31.80
AMGN 150515C00138000 C 05/15/15 138.0 28.55 30.80
AMGN 150515C00139000 C 05/15/15 139.0 27.45 30.55
AMGN 150515C00140000 C 05/15/15 140.0 27.10 29.50
AMGN 150515C00141000 C 05/15/15 141.0 26.10 28.50
AMGN 150515C00142000 C 05/15/15 142.0 25.10 26.85
AMGN 150515C00143000 C 05/15/15 143.0 24.20 26.45
AMGN 150515C00144000 C 05/15/15 144.0 23.10 25.60
AMGN 150515C00145000 C 05/15/15 145.0 22.20 24.55
AMGN 150515C00146000 C 05/15/15 146.0 21.20 23.50
AMGN 150515C00147000 C 05/15/15 147.0 20.10 22.55
AMGN 150515C00148000 C 05/15/15 148.0 19.45 21.50
AMGN 150515C00149000 C 05/15/15 149.0 18.45 19.80
AMGN 150515C00150000 C 05/15/15 150.0 17.75 18.60
AMGN 150515C00152500 C 05/15/15 152.5 15.35 16.30
AMGN 150515C00155000 C 05/15/15 155.0 13.00 13.90
AMGN 150515C00157500 C 05/15/15 157.5 10.70 11.30
AMGN 150515C00160000 C 05/15/15 160.0 8.55 8.90
AMGN 150515C00162500 C 05/15/15 162.5 6.45 6.80
AMGN 150515C00165000 C 05/15/15 165.0 4.70 4.95
AMGN 150515C00167500 C 05/15/15 167.5 3.25 3.35
AMGN 150515C00170000 C 05/15/15 170.0 2.03 2.17
AMGN 150515C00172500 C 05/15/15 172.5 1.21 1.31
AMGN 150515C00175000 C 05/15/15 175.0 0.70 0.72
AMGN 150515C00177500 C 05/15/15 177.5 0.33 0.42
AMGN 150515C00180000 C 05/15/15 180.0 0.17 0.22
AMGN 150515C00182500 C 05/15/15 182.5 0.09 0.16
AMGN 150515C00185000 C 05/15/15 185.0 0.05 0.13
AMGN 150515C00187500 C 05/15/15 187.5 0.00 0.14
AMGN 150515C00190000 C 05/15/15 190.0 0.00 0.09
AMGN 150515C00192500 C 05/15/15 192.5 0.00 0.07
AMGN 150515C00195000 C 05/15/15 195.0 0.03 0.07
AMGN 150515C00197500 C 05/15/15 197.5 0.00 0.06
AMGN 150515C00200000 C 05/15/15 200.0 0.00 0.06
AMGN 150515C00202500 C 05/15/15 202.5 0.00 0.06
AMGN 150515C00205000 C 05/15/15 205.0 0.00 0.06
AMGN 150515C00207500 C 05/15/15 207.5 0.00 0.06
AMGN 150515C00210000 C 05/15/15 210.0 0.00 0.06
AMGN 150515C00220000 C 05/15/15 220.0 0.00 0.06
AMGN 150515C00230000 C 05/15/15 230.0 0.00 0.06
AMGN 150515C00240000 C 05/15/15 240.0 0.00 0.06
AMGN 150515C00250000 C 05/15/15 250.0 0.00 0.06
AMGN 150515P00085000 P 05/15/15 85.0 0.00 0.06
AMGN 150515P00090000 P 05/15/15 90.0 0.00 0.06
AMGN 150515P00095000 P 05/15/15 95.0 0.00 0.06
AMGN 150515P00100000 P 05/15/15 100.0 0.00 0.06
AMGN 150515P00105000 P 05/15/15 105.0 0.00 0.06
AMGN 150515P00110000 P 05/15/15 110.0 0.00 0.05
AMGN 150515P00115000 P 05/15/15 115.0 0.00 0.06
AMGN 150515P00120000 P 05/15/15 120.0 0.00 0.06
AMGN 150515P00125000 P 05/15/15 125.0 0.00 0.06
AMGN 150515P00128000 P 05/15/15 128.0 0.00 0.07
AMGN 150515P00129000 P 05/15/15 129.0 0.00 0.07
AMGN 150515P00130000 P 05/15/15 130.0 0.00 0.07
AMGN 150515P00131000 P 05/15/15 131.0 0.00 0.08
AMGN 150515P00132000 P 05/15/15 132.0 0.00 0.08
AMGN 150515P00133000 P 05/15/15 133.0 0.00 0.08
AMGN 150515P00134000 P 05/15/15 134.0 0.00 0.09
AMGN 150515P00135000 P 05/15/15 135.0 0.02 0.07
AMGN 150515P00136000 P 05/15/15 136.0 0.01 0.10
AMGN 150515P00137000 P 05/15/15 137.0 0.02 0.10
AMGN 150515P00138000 P 05/15/15 138.0 0.01 0.12
AMGN 150515P00139000 P 05/15/15 139.0 0.02 0.14
AMGN 150515P00140000 P 05/15/15 140.0 0.02 0.12
AMGN 150515P00141000 P 05/15/15 141.0 0.03 0.19
AMGN 150515P00142000 P 05/15/15 142.0 0.04 0.21
AMGN 150515P00143000 P 05/15/15 143.0 0.05 0.16
AMGN 150515P00144000 P 05/15/15 144.0 0.06 0.16
AMGN 150515P00145000 P 05/15/15 145.0 0.08 0.15
AMGN 150515P00146000 P 05/15/15 146.0 0.09 0.22
AMGN 150515P00147000 P 05/15/15 147.0 0.10 0.19
AMGN 150515P00148000 P 05/15/15 148.0 0.12 0.21
AMGN 150515P00149000 P 05/15/15 149.0 0.15 0.19
AMGN 150515P00150000 P 05/15/15 150.0 0.17 0.20
AMGN 150515P00152500 P 05/15/15 152.5 0.25 0.30
AMGN 150515P00155000 P 05/15/15 155.0 0.38 0.47
AMGN 150515P00157500 P 05/15/15 157.5 0.60 0.68
AMGN 150515P00160000 P 05/15/15 160.0 0.99 1.04
AMGN 150515P00162500 P 05/15/15 162.5 1.49 1.59
AMGN 150515P00165000 P 05/15/15 165.0 2.26 2.38
AMGN 150515P00167500 P 05/15/15 167.5 3.35 3.50
AMGN 150515P00170000 P 05/15/15 170.0 4.70 4.90
AMGN 150515P00172500 P 05/15/15 172.5 6.40 6.60
AMGN 150515P00175000 P 05/15/15 175.0 8.30 8.75
AMGN 150515P00177500 P 05/15/15 177.5 10.05 10.95
AMGN 150515P00180000 P 05/15/15 180.0 12.40 13.30
AMGN 150515P00182500 P 05/15/15 182.5 14.90 15.70
AMGN 150515P00185000 P 05/15/15 185.0 16.45 18.55
AMGN 150515P00187500 P 05/15/15 187.5 18.90 21.05
AMGN 150515P00190000 P 05/15/15 190.0 21.15 23.85
AMGN 150515P00192500 P 05/15/15 192.5 23.00 26.20
AMGN 150515P00195000 P 05/15/15 195.0 25.65 29.40
AMGN 150515P00197500 P 05/15/15 197.5 28.00 31.85
AMGN 150515P00200000 P 05/15/15 200.0 30.50 34.30
AMGN 150515P00202500 P 05/15/15 202.5 33.15 36.80
AMGN 150515P00205000 P 05/15/15 205.0 35.50 39.30
AMGN 150515P00207500 P 05/15/15 207.5 38.15 41.85
AMGN 150515P00210000 P 05/15/15 210.0 40.50 44.40
AMGN 150515P00220000 P 05/15/15 220.0 50.50 54.30
AMGN 150515P00230000 P 05/15/15 230.0 60.65 64.30
AMGN 150515P00240000 P 05/15/15 240.0 70.65 74.35
AMGN 150515P00250000 P 05/15/15 250.0 80.65 84.30
AMGN 150522C00115000 C 05/22/15 115.0 51.40 54.85
AMGN 150522C00120000 C 05/22/15 120.0 46.25 49.80
AMGN 150522C00125000 C 05/22/15 125.0 41.30 44.95
AMGN 150522C00130000 C 05/22/15 130.0 36.45 39.90
AMGN 150522C00135000 C 05/22/15 135.0 31.45 34.55
AMGN 150522C00138000 C 05/22/15 138.0 28.55 31.60
AMGN 150522C00139000 C 05/22/15 139.0 27.45 30.65
AMGN 150522C00140000 C 05/22/15 140.0 27.15 29.70
AMGN 150522C00141000 C 05/22/15 141.0 25.45 28.75
AMGN 150522C00142000 C 05/22/15 142.0 25.10 27.50
AMGN 150522C00143000 C 05/22/15 143.0 24.05 25.80
AMGN 150522C00144000 C 05/22/15 144.0 23.10 24.75
AMGN 150522C00145000 C 05/22/15 145.0 21.85 25.00
AMGN 150522C00146000 C 05/22/15 146.0 20.75 24.00
AMGN 150522C00147000 C 05/22/15 147.0 20.15 22.60
AMGN 150522C00148000 C 05/22/15 148.0 18.50 20.95
AMGN 150522C00149000 C 05/22/15 149.0 17.50 19.80
AMGN 150522C00150000 C 05/22/15 150.0 17.75 18.75
AMGN 150522C00152500 C 05/22/15 152.5 15.35 16.45
AMGN 150522C00155000 C 05/22/15 155.0 13.00 14.15
AMGN 150522C00157500 C 05/22/15 157.5 10.80 11.85
AMGN 150522C00160000 C 05/22/15 160.0 8.70 9.70
AMGN 150522C00162500 C 05/22/15 162.5 6.80 7.70
AMGN 150522C00165000 C 05/22/15 165.0 5.10 5.90
AMGN 150522C00167500 C 05/22/15 167.5 3.65 3.85
AMGN 150522C00170000 C 05/22/15 170.0 2.47 2.66
AMGN 150522C00172500 C 05/22/15 172.5 1.59 1.96
AMGN 150522C00175000 C 05/22/15 175.0 0.98 1.12
AMGN 150522C00177500 C 05/22/15 177.5 0.58 0.67
AMGN 150522C00180000 C 05/22/15 180.0 0.32 0.39
AMGN 150522C00182500 C 05/22/15 182.5 0.09 0.31
AMGN 150522C00185000 C 05/22/15 185.0 0.00 0.31
AMGN 150522C00187500 C 05/22/15 187.5 0.00 0.26
AMGN 150522C00190000 C 05/22/15 190.0 0.00 0.18
AMGN 150522C00192500 C 05/22/15 192.5 0.00 0.10
AMGN 150522C00195000 C 05/22/15 195.0 0.00 0.07
AMGN 150522P00115000 P 05/22/15 115.0 0.00 0.06
AMGN 150522P00120000 P 05/22/15 120.0 0.00 0.06
AMGN 150522P00125000 P 05/22/15 125.0 0.00 0.08
AMGN 150522P00130000 P 05/22/15 130.0 0.00 0.10
AMGN 150522P00135000 P 05/22/15 135.0 0.00 0.16
AMGN 150522P00138000 P 05/22/15 138.0 0.00 0.24
AMGN 150522P00139000 P 05/22/15 139.0 0.00 0.29
AMGN 150522P00140000 P 05/22/15 140.0 0.00 0.29
AMGN 150522P00141000 P 05/22/15 141.0 0.00 0.32
AMGN 150522P00142000 P 05/22/15 142.0 0.00 0.38
AMGN 150522P00143000 P 05/22/15 143.0 0.00 0.43
AMGN 150522P00144000 P 05/22/15 144.0 0.03 0.44
AMGN 150522P00145000 P 05/22/15 145.0 0.00 0.46
AMGN 150522P00146000 P 05/22/15 146.0 0.15 0.40
AMGN 150522P00147000 P 05/22/15 147.0 0.18 0.27
AMGN 150522P00148000 P 05/22/15 148.0 0.21 0.28
AMGN 150522P00149000 P 05/22/15 149.0 0.24 0.30
AMGN 150522P00150000 P 05/22/15 150.0 0.19 0.38
AMGN 150522P00152500 P 05/22/15 152.5 0.41 0.48
AMGN 150522P00155000 P 05/22/15 155.0 0.61 0.69
AMGN 150522P00157500 P 05/22/15 157.5 0.90 1.00
AMGN 150522P00160000 P 05/22/15 160.0 1.40 1.45
AMGN 150522P00162500 P 05/22/15 162.5 1.97 2.07
AMGN 150522P00165000 P 05/22/15 165.0 2.85 2.92
AMGN 150522P00167500 P 05/22/15 167.5 3.80 4.05
AMGN 150522P00170000 P 05/22/15 170.0 5.15 5.55
AMGN 150522P00172500 P 05/22/15 172.5 6.80 7.20
AMGN 150522P00175000 P 05/22/15 175.0 8.25 9.10
AMGN 150522P00177500 P 05/22/15 177.5 10.15 11.15
AMGN 150522P00180000 P 05/22/15 180.0 12.50 13.55
AMGN 150522P00182500 P 05/22/15 182.5 14.90 16.10
AMGN 150522P00185000 P 05/22/15 185.0 17.40 18.40
AMGN 150522P00187500 P 05/22/15 187.5 18.90 21.40
AMGN 150522P00190000 P 05/22/15 190.0 20.90 24.05
AMGN 150522P00192500 P 05/22/15 192.5 23.00 26.90
AMGN 150522P00195000 P 05/22/15 195.0 25.90 29.35
AMGN 150529C00135000 C 05/29/15 135.0 31.40 34.80
AMGN 150529C00138000 C 05/29/15 138.0 28.50 31.80
AMGN 150529C00139000 C 05/29/15 139.0 27.90 30.60
AMGN 150529C00140000 C 05/29/15 140.0 27.15 29.90
AMGN 150529C00141000 C 05/29/15 141.0 26.20 27.75
AMGN 150529C00142000 C 05/29/15 142.0 25.15 27.90
AMGN 150529C00143000 C 05/29/15 143.0 24.20 26.65
AMGN 150529C00144000 C 05/29/15 144.0 23.15 25.90
AMGN 150529C00145000 C 05/29/15 145.0 22.20 23.75
AMGN 150529C00146000 C 05/29/15 146.0 21.70 22.70
AMGN 150529C00147000 C 05/29/15 147.0 20.75 21.70
AMGN 150529C00148000 C 05/29/15 148.0 19.70 20.75
AMGN 150529C00149000 C 05/29/15 149.0 18.80 19.85
AMGN 150529C00150000 C 05/29/15 150.0 17.85 18.90
AMGN 150529C00152500 C 05/29/15 152.5 15.45 16.55
AMGN 150529C00155000 C 05/29/15 155.0 13.15 14.30
AMGN 150529C00157500 C 05/29/15 157.5 11.05 12.10
AMGN 150529C00160000 C 05/29/15 160.0 8.95 10.05
AMGN 150529C00162500 C 05/29/15 162.5 7.10 8.00
AMGN 150529C00165000 C 05/29/15 165.0 5.45 6.25
AMGN 150529C00167500 C 05/29/15 167.5 4.00 4.25
AMGN 150529C00170000 C 05/29/15 170.0 2.88 3.30
AMGN 150529C00172500 C 05/29/15 172.5 1.96 2.12
AMGN 150529C00175000 C 05/29/15 175.0 1.28 1.42
AMGN 150529C00177500 C 05/29/15 177.5 0.79 0.99
AMGN 150529C00180000 C 05/29/15 180.0 0.49 0.56
AMGN 150529C00182500 C 05/29/15 182.5 0.29 0.45
AMGN 150529C00185000 C 05/29/15 185.0 0.17 0.23
AMGN 150529C00187500 C 05/29/15 187.5 0.00 0.27
AMGN 150529C00190000 C 05/29/15 190.0 0.00 0.24
AMGN 150529C00192500 C 05/29/15 192.5 0.00 0.16
AMGN 150529C00195000 C 05/29/15 195.0 0.00 0.11
AMGN 150529P00135000 P 05/29/15 135.0 0.00 0.26
AMGN 150529P00138000 P 05/29/15 138.0 0.07 0.36
AMGN 150529P00139000 P 05/29/15 139.0 0.07 0.38
AMGN 150529P00140000 P 05/29/15 140.0 0.00 0.43
AMGN 150529P00141000 P 05/29/15 141.0 0.09 0.47
AMGN 150529P00142000 P 05/29/15 142.0 0.00 0.50
AMGN 150529P00143000 P 05/29/15 143.0 0.00 0.50
AMGN 150529P00144000 P 05/29/15 144.0 0.17 0.41
AMGN 150529P00145000 P 05/29/15 145.0 0.03 0.53
AMGN 150529P00146000 P 05/29/15 146.0 0.18 0.32
AMGN 150529P00147000 P 05/29/15 147.0 0.28 0.34
AMGN 150529P00148000 P 05/29/15 148.0 0.32 0.37
AMGN 150529P00149000 P 05/29/15 149.0 0.36 0.42
AMGN 150529P00150000 P 05/29/15 150.0 0.43 0.48
AMGN 150529P00152500 P 05/29/15 152.5 0.59 0.65
AMGN 150529P00155000 P 05/29/15 155.0 0.82 0.91
AMGN 150529P00157500 P 05/29/15 157.5 1.16 1.27
AMGN 150529P00160000 P 05/29/15 160.0 1.69 1.76
AMGN 150529P00162500 P 05/29/15 162.5 2.33 2.43
AMGN 150529P00165000 P 05/29/15 165.0 3.15 3.35
AMGN 150529P00167500 P 05/29/15 167.5 4.20 4.45
AMGN 150529P00170000 P 05/29/15 170.0 5.55 5.95
AMGN 150529P00172500 P 05/29/15 172.5 7.15 7.55
AMGN 150529P00175000 P 05/29/15 175.0 8.65 9.35
AMGN 150529P00177500 P 05/29/15 177.5 10.35 11.40
AMGN 150529P00180000 P 05/29/15 180.0 12.55 13.65
AMGN 150529P00182500 P 05/29/15 182.5 14.95 16.00
AMGN 150529P00185000 P 05/29/15 185.0 17.40 18.40
AMGN 150529P00187500 P 05/29/15 187.5 19.95 20.80
AMGN 150529P00190000 P 05/29/15 190.0 21.10 23.75
AMGN 150529P00192500 P 05/29/15 192.5 23.85 26.35
AMGN 150529P00195000 P 05/29/15 195.0 26.20 28.80
AMGN 150605C00140000 C 06/05/15 140.0 27.25 29.15
AMGN 150605C00143000 C 06/05/15 143.0 24.20 26.70
AMGN 150605C00144000 C 06/05/15 144.0 23.70 24.70
AMGN 150605C00145000 C 06/05/15 145.0 22.75 23.80
AMGN 150605C00146000 C 06/05/15 146.0 21.75 22.80
AMGN 150605C00147000 C 06/05/15 147.0 20.80 21.85
AMGN 150605C00148000 C 06/05/15 148.0 18.70 20.95
AMGN 150605C00149000 C 06/05/15 149.0 18.90 20.00
AMGN 150605C00150000 C 06/05/15 150.0 17.95 19.10
AMGN 150605C00152500 C 06/05/15 152.5 15.55 16.85
AMGN 150605C00155000 C 06/05/15 155.0 13.45 14.55
AMGN 150605C00157500 C 06/05/15 157.5 11.05 12.45
AMGN 150605C00160000 C 06/05/15 160.0 9.35 10.25
AMGN 150605C00162500 C 06/05/15 162.5 7.50 8.40
AMGN 150605C00165000 C 06/05/15 165.0 5.90 6.70
AMGN 150605C00167500 C 06/05/15 167.5 4.50 4.90
AMGN 150605C00170000 C 06/05/15 170.0 3.30 3.65
AMGN 150605C00172500 C 06/05/15 172.5 2.35 2.69
AMGN 150605C00175000 C 06/05/15 175.0 1.64 1.86
AMGN 150605C00177500 C 06/05/15 177.5 1.09 1.26
AMGN 150605C00180000 C 06/05/15 180.0 0.71 0.85
AMGN 150605C00182500 C 06/05/15 182.5 0.45 0.58
AMGN 150605C00185000 C 06/05/15 185.0 0.28 0.36
AMGN 150605C00187500 C 06/05/15 187.5 0.18 0.26
AMGN 150605C00190000 C 06/05/15 190.0 0.00 0.38
AMGN 150605C00192500 C 06/05/15 192.5 0.00 0.27
AMGN 150605C00195000 C 06/05/15 195.0 0.00 0.20
AMGN 150605C00197500 C 06/05/15 197.5 0.00 0.13
AMGN 150605C00200000 C 06/05/15 200.0 0.00 0.09
AMGN 150605C00202500 C 06/05/15 202.5 0.00 0.07
AMGN 150605C00205000 C 06/05/15 205.0 0.00 0.07
AMGN 150605C00210000 C 06/05/15 210.0 0.00 0.06
AMGN 150605C00215000 C 06/05/15 215.0 0.00 0.06
AMGN 150605P00140000 P 06/05/15 140.0 0.00 0.50
AMGN 150605P00143000 P 06/05/15 143.0 0.16 0.47
AMGN 150605P00144000 P 06/05/15 144.0 0.14 0.35
AMGN 150605P00145000 P 06/05/15 145.0 0.32 0.39
AMGN 150605P00146000 P 06/05/15 146.0 0.30 0.45
AMGN 150605P00147000 P 06/05/15 147.0 0.41 0.47
AMGN 150605P00148000 P 06/05/15 148.0 0.47 0.53
AMGN 150605P00149000 P 06/05/15 149.0 0.53 0.60
AMGN 150605P00150000 P 06/05/15 150.0 0.58 0.68
AMGN 150605P00152500 P 06/05/15 152.5 0.81 0.90
AMGN 150605P00155000 P 06/05/15 155.0 1.10 1.22
AMGN 150605P00157500 P 06/05/15 157.5 1.49 1.66
AMGN 150605P00160000 P 06/05/15 160.0 2.07 2.20
AMGN 150605P00162500 P 06/05/15 162.5 2.77 2.94
AMGN 150605P00165000 P 06/05/15 165.0 3.65 3.85
AMGN 150605P00167500 P 06/05/15 167.5 4.70 5.05
AMGN 150605P00170000 P 06/05/15 170.0 6.00 6.40
AMGN 150605P00172500 P 06/05/15 172.5 7.55 7.95
AMGN 150605P00175000 P 06/05/15 175.0 9.05 9.75
AMGN 150605P00177500 P 06/05/15 177.5 10.60 11.70
AMGN 150605P00180000 P 06/05/15 180.0 12.70 13.90
AMGN 150605P00182500 P 06/05/15 182.5 15.00 16.10
AMGN 150605P00185000 P 06/05/15 185.0 17.45 18.45
AMGN 150605P00187500 P 06/05/15 187.5 19.90 20.85
AMGN 150605P00190000 P 06/05/15 190.0 22.45 23.40
AMGN 150605P00192500 P 06/05/15 192.5 23.20 26.25
AMGN 150605P00195000 P 06/05/15 195.0 25.90 28.70
AMGN 150605P00197500 P 06/05/15 197.5 28.65 31.30
AMGN 150605P00200000 P 06/05/15 200.0 30.90 33.75
AMGN 150605P00202500 P 06/05/15 202.5 33.30 36.15
AMGN 150605P00205000 P 06/05/15 205.0 35.55 39.25
AMGN 150605P00210000 P 06/05/15 210.0 40.60 44.30
AMGN 150605P00215000 P 06/05/15 215.0 45.45 49.35
AMGN 150619C00085000 C 06/19/15 85.0 81.35 85.10
AMGN 150619C00090000 C 06/19/15 90.0 76.35 79.95
AMGN 150619C00095000 C 06/19/15 95.0 71.35 75.00
AMGN 150619C00100000 C 06/19/15 100.0 66.35 70.05
AMGN 150619C00105000 C 06/19/15 105.0 61.35 65.20
AMGN 150619C00110000 C 06/19/15 110.0 56.40 59.90
AMGN 150619C00115000 C 06/19/15 115.0 51.35 54.80
AMGN 150619C00120000 C 06/19/15 120.0 46.35 49.85
AMGN 150619C00125000 C 06/19/15 125.0 41.50 44.50
AMGN 150619C00130000 C 06/19/15 130.0 36.45 39.60
AMGN 150619C00135000 C 06/19/15 135.0 31.90 34.80
AMGN 150619C00140000 C 06/19/15 140.0 27.70 28.70
AMGN 150619C00145000 C 06/19/15 145.0 22.95 24.05
AMGN 150619C00150000 C 06/19/15 150.0 18.25 19.50
AMGN 150619C00155000 C 06/19/15 155.0 13.90 15.05
AMGN 150619C00160000 C 06/19/15 160.0 10.00 10.85
AMGN 150619C00165000 C 06/19/15 165.0 6.75 7.05
AMGN 150619C00170000 C 06/19/15 170.0 4.20 4.40
AMGN 150619C00175000 C 06/19/15 175.0 2.36 2.47
AMGN 150619C00180000 C 06/19/15 180.0 1.21 1.30
AMGN 150619C00185000 C 06/19/15 185.0 0.59 0.66
AMGN 150619C00190000 C 06/19/15 190.0 0.27 0.32
AMGN 150619C00195000 C 06/19/15 195.0 0.12 0.18
AMGN 150619C00200000 C 06/19/15 200.0 0.05 0.13
AMGN 150619C00210000 C 06/19/15 210.0 0.00 0.08
AMGN 150619C00220000 C 06/19/15 220.0 0.00 0.06
AMGN 150619C00230000 C 06/19/15 230.0 0.00 0.06
AMGN 150619C00240000 C 06/19/15 240.0 0.00 0.06
AMGN 150619C00250000 C 06/19/15 250.0 0.00 0.05
AMGN 150619P00085000 P 06/19/15 85.0 0.00 0.05
AMGN 150619P00090000 P 06/19/15 90.0 0.00 0.06
AMGN 150619P00095000 P 06/19/15 95.0 0.00 0.06
AMGN 150619P00100000 P 06/19/15 100.0 0.00 0.06
AMGN 150619P00105000 P 06/19/15 105.0 0.00 0.07
AMGN 150619P00110000 P 06/19/15 110.0 0.00 0.09
AMGN 150619P00115000 P 06/19/15 115.0 0.01 0.11
AMGN 150619P00120000 P 06/19/15 120.0 0.05 0.16
AMGN 150619P00125000 P 06/19/15 125.0 0.08 0.17
AMGN 150619P00130000 P 06/19/15 130.0 0.14 0.20
AMGN 150619P00135000 P 06/19/15 135.0 0.21 0.32
AMGN 150619P00140000 P 06/19/15 140.0 0.35 0.41
AMGN 150619P00145000 P 06/19/15 145.0 0.58 0.66
AMGN 150619P00150000 P 06/19/15 150.0 1.00 1.07
AMGN 150619P00155000 P 06/19/15 155.0 1.69 1.77
AMGN 150619P00160000 P 06/19/15 160.0 2.82 2.90
AMGN 150619P00165000 P 06/19/15 165.0 4.50 4.65
AMGN 150619P00170000 P 06/19/15 170.0 6.90 7.15
AMGN 150619P00175000 P 06/19/15 175.0 10.05 10.35
AMGN 150619P00180000 P 06/19/15 180.0 13.05 14.30
AMGN 150619P00185000 P 06/19/15 185.0 17.55 18.70
AMGN 150619P00190000 P 06/19/15 190.0 22.40 23.35
AMGN 150619P00195000 P 06/19/15 195.0 26.10 28.75
AMGN 150619P00200000 P 06/19/15 200.0 31.30 33.70
AMGN 150619P00210000 P 06/19/15 210.0 40.75 44.10
AMGN 150619P00220000 P 06/19/15 220.0 50.45 54.30
AMGN 150619P00230000 P 06/19/15 230.0 60.45 64.25
AMGN 150619P00240000 P 06/19/15 240.0 70.45 74.30
AMGN 150619P00250000 P 06/19/15 250.0 80.90 84.45
AMGN 150717C00085000 C 07/17/15 85.0 81.40 85.00
AMGN 150717C00090000 C 07/17/15 90.0 76.45 79.90
AMGN 150717C00095000 C 07/17/15 95.0 71.15 74.95
AMGN 150717C00100000 C 07/17/15 100.0 66.20 69.90
AMGN 150717C00105000 C 07/17/15 105.0 61.45 65.05
AMGN 150717C00110000 C 07/17/15 110.0 56.45 60.30
AMGN 150717C00115000 C 07/17/15 115.0 51.45 55.00
AMGN 150717C00120000 C 07/17/15 120.0 46.50 49.65
AMGN 150717C00125000 C 07/17/15 125.0 41.45 44.75
AMGN 150717C00130000 C 07/17/15 130.0 37.30 38.90
AMGN 150717C00135000 C 07/17/15 135.0 32.80 33.95
AMGN 150717C00140000 C 07/17/15 140.0 27.95 29.40
AMGN 150717C00145000 C 07/17/15 145.0 23.30 24.85
AMGN 150717C00150000 C 07/17/15 150.0 18.90 19.90
AMGN 150717C00155000 C 07/17/15 155.0 14.80 15.20
AMGN 150717C00160000 C 07/17/15 160.0 11.15 11.35
AMGN 150717C00165000 C 07/17/15 165.0 8.00 8.30
AMGN 150717C00170000 C 07/17/15 170.0 5.45 5.70
AMGN 150717C00175000 C 07/17/15 175.0 3.50 3.65
AMGN 150717C00180000 C 07/17/15 180.0 2.11 2.19
AMGN 150717C00185000 C 07/17/15 185.0 1.23 1.28
AMGN 150717C00190000 C 07/17/15 190.0 0.68 0.75
AMGN 150717C00195000 C 07/17/15 195.0 0.37 0.43
AMGN 150717C00200000 C 07/17/15 200.0 0.19 0.27
AMGN 150717C00210000 C 07/17/15 210.0 0.05 0.20
AMGN 150717C00220000 C 07/17/15 220.0 0.00 0.09
AMGN 150717C00230000 C 07/17/15 230.0 0.00 0.07
AMGN 150717C00240000 C 07/17/15 240.0 0.00 0.06
AMGN 150717P00085000 P 07/17/15 85.0 0.00 0.04
AMGN 150717P00090000 P 07/17/15 90.0 0.00 0.07
AMGN 150717P00095000 P 07/17/15 95.0 0.00 0.08
AMGN 150717P00100000 P 07/17/15 100.0 0.01 0.10
AMGN 150717P00105000 P 07/17/15 105.0 0.02 0.12
AMGN 150717P00110000 P 07/17/15 110.0 0.05 0.19
AMGN 150717P00115000 P 07/17/15 115.0 0.09 0.22
AMGN 150717P00120000 P 07/17/15 120.0 0.13 0.30
AMGN 150717P00125000 P 07/17/15 125.0 0.20 0.30
AMGN 150717P00130000 P 07/17/15 130.0 0.30 0.37
AMGN 150717P00135000 P 07/17/15 135.0 0.47 0.52
AMGN 150717P00140000 P 07/17/15 140.0 0.70 0.77
AMGN 150717P00145000 P 07/17/15 145.0 1.09 1.16
AMGN 150717P00150000 P 07/17/15 150.0 1.69 1.78
AMGN 150717P00155000 P 07/17/15 155.0 2.61 2.69
AMGN 150717P00160000 P 07/17/15 160.0 3.95 4.05
AMGN 150717P00165000 P 07/17/15 165.0 5.75 5.90
AMGN 150717P00170000 P 07/17/15 170.0 8.10 8.35
AMGN 150717P00175000 P 07/17/15 175.0 11.10 11.40
AMGN 150717P00180000 P 07/17/15 180.0 14.60 15.00
AMGN 150717P00185000 P 07/17/15 185.0 17.95 19.25
AMGN 150717P00190000 P 07/17/15 190.0 22.55 23.70
AMGN 150717P00195000 P 07/17/15 195.0 27.35 28.45
AMGN 150717P00200000 P 07/17/15 200.0 32.40 33.25
AMGN 150717P00210000 P 07/17/15 210.0 41.05 43.95
AMGN 150717P00220000 P 07/17/15 220.0 50.40 54.25
AMGN 150717P00230000 P 07/17/15 230.0 60.45 64.40
AMGN 150717P00240000 P 07/17/15 240.0 70.65 74.30
AMGN 151016C00080000 C 10/16/15 80.0 86.15 90.30
AMGN 151016C00085000 C 10/16/15 85.0 81.15 85.30
AMGN 151016C00090000 C 10/16/15 90.0 76.15 80.25
AMGN 151016C00095000 C 10/16/15 95.0 71.20 75.25
AMGN 151016C00100000 C 10/16/15 100.0 66.15 70.25
AMGN 151016C00105000 C 10/16/15 105.0 61.15 64.95
AMGN 151016C00110000 C 10/16/15 110.0 56.55 59.60
AMGN 151016C00115000 C 10/16/15 115.0 51.50 54.85
AMGN 151016C00120000 C 10/16/15 120.0 46.60 49.90
AMGN 151016C00125000 C 10/16/15 125.0 42.95 44.20
AMGN 151016C00130000 C 10/16/15 130.0 38.30 38.80
AMGN 151016C00135000 C 10/16/15 135.0 33.60 35.40
AMGN 151016C00140000 C 10/16/15 140.0 29.15 30.95
AMGN 151016C00145000 C 10/16/15 145.0 25.05 26.75
AMGN 151016C00150000 C 10/16/15 150.0 21.15 22.55
AMGN 151016C00155000 C 10/16/15 155.0 17.50 17.95
AMGN 151016C00160000 C 10/16/15 160.0 14.30 14.60
AMGN 151016C00165000 C 10/16/15 165.0 11.35 11.75
AMGN 151016C00170000 C 10/16/15 170.0 8.90 9.20
AMGN 151016C00175000 C 10/16/15 175.0 6.75 7.00
AMGN 151016C00180000 C 10/16/15 180.0 5.05 5.35
AMGN 151016C00185000 C 10/16/15 185.0 3.70 3.95
AMGN 151016C00190000 C 10/16/15 190.0 2.69 2.90
AMGN 151016C00195000 C 10/16/15 195.0 1.90 2.07
AMGN 151016C00200000 C 10/16/15 200.0 1.31 1.49
AMGN 151016C00210000 C 10/16/15 210.0 0.62 0.73
AMGN 151016C00220000 C 10/16/15 220.0 0.28 0.43
AMGN 151016C00230000 C 10/16/15 230.0 0.13 0.27
AMGN 151016P00080000 P 10/16/15 80.0 0.05 0.14
AMGN 151016P00085000 P 10/16/15 85.0 0.08 0.19
AMGN 151016P00090000 P 10/16/15 90.0 0.13 0.25
AMGN 151016P00095000 P 10/16/15 95.0 0.18 0.31
AMGN 151016P00100000 P 10/16/15 100.0 0.24 0.38
AMGN 151016P00105000 P 10/16/15 105.0 0.32 0.46
AMGN 151016P00110000 P 10/16/15 110.0 0.40 0.57
AMGN 151016P00115000 P 10/16/15 115.0 0.53 0.69
AMGN 151016P00120000 P 10/16/15 120.0 0.71 0.80
AMGN 151016P00125000 P 10/16/15 125.0 0.96 1.06
AMGN 151016P00130000 P 10/16/15 130.0 1.32 1.40
AMGN 151016P00135000 P 10/16/15 135.0 1.79 1.90
AMGN 151016P00140000 P 10/16/15 140.0 2.43 2.56
AMGN 151016P00145000 P 10/16/15 145.0 3.25 3.45
AMGN 151016P00150000 P 10/16/15 150.0 4.35 4.55
AMGN 151016P00155000 P 10/16/15 155.0 5.75 6.00
AMGN 151016P00160000 P 10/16/15 160.0 7.50 7.75
AMGN 151016P00165000 P 10/16/15 165.0 9.60 9.85
AMGN 151016P00170000 P 10/16/15 170.0 12.10 12.35
AMGN 151016P00175000 P 10/16/15 175.0 15.00 15.30
AMGN 151016P00180000 P 10/16/15 180.0 18.25 18.60
AMGN 151016P00185000 P 10/16/15 185.0 21.90 22.25
AMGN 151016P00190000 P 10/16/15 190.0 25.30 26.75
AMGN 151016P00195000 P 10/16/15 195.0 28.75 30.80
AMGN 151016P00200000 P 10/16/15 200.0 33.25 35.15
AMGN 151016P00210000 P 10/16/15 210.0 42.75 44.30
AMGN 151016P00220000 P 10/16/15 220.0 51.95 54.10
AMGN 151016P00230000 P 10/16/15 230.0 61.35 64.30
AMGN 160115C00060000 C 01/15/16 60.0 106.15 110.15
AMGN 160115C00065000 C 01/15/16 65.0 101.15 105.15
AMGN 160115C00070000 C 01/15/16 70.0 96.15 100.25
AMGN 160115C00075000 C 01/15/16 75.0 91.20 95.25
AMGN 160115C00080000 C 01/15/16 80.0 86.15 90.15
AMGN 160115C00085000 C 01/15/16 85.0 81.20 85.30
AMGN 160115C00090000 C 01/15/16 90.0 76.20 80.25
AMGN 160115C00095000 C 01/15/16 95.0 71.25 75.05
AMGN 160115C00097500 C 01/15/16 97.5 68.90 72.10
AMGN 160115C00100000 C 01/15/16 100.0 66.40 69.65
AMGN 160115C00105000 C 01/15/16 105.0 61.45 65.20
AMGN 160115C00110000 C 01/15/16 110.0 57.30 59.65
AMGN 160115C00115000 C 01/15/16 115.0 52.45 54.95
AMGN 160115C00120000 C 01/15/16 120.0 47.70 50.05
AMGN 160115C00125000 C 01/15/16 125.0 43.10 45.50
AMGN 160115C00130000 C 01/15/16 130.0 39.10 41.05
AMGN 160115C00135000 C 01/15/16 135.0 33.90 36.60
AMGN 160115C00140000 C 01/15/16 140.0 29.80 32.30
AMGN 160115C00145000 C 01/15/16 145.0 25.85 28.40
AMGN 160115C00150000 C 01/15/16 150.0 23.20 24.10
AMGN 160115C00155000 C 01/15/16 155.0 19.65 20.40
AMGN 160115C00160000 C 01/15/16 160.0 17.05 17.30
AMGN 160115C00165000 C 01/15/16 165.0 14.15 14.45
AMGN 160115C00170000 C 01/15/16 170.0 11.80 12.05
AMGN 160115C00175000 C 01/15/16 175.0 9.40 9.90
AMGN 160115C00180000 C 01/15/16 180.0 7.75 8.05
AMGN 160115C00185000 C 01/15/16 185.0 6.15 6.50
AMGN 160115C00190000 C 01/15/16 190.0 4.90 5.15
AMGN 160115C00195000 C 01/15/16 195.0 3.85 4.15
AMGN 160115C00200000 C 01/15/16 200.0 3.10 3.25
AMGN 160115C00210000 C 01/15/16 210.0 1.73 2.01
AMGN 160115C00220000 C 01/15/16 220.0 1.02 1.26
AMGN 160115C00230000 C 01/15/16 230.0 0.60 0.80
AMGN 160115C00240000 C 01/15/16 240.0 0.35 0.53
AMGN 160115P00060000 P 01/15/16 60.0 0.05 0.11
AMGN 160115P00065000 P 01/15/16 65.0 0.07 0.18
AMGN 160115P00070000 P 01/15/16 70.0 0.15 0.22
AMGN 160115P00075000 P 01/15/16 75.0 0.14 0.28
AMGN 160115P00080000 P 01/15/16 80.0 0.25 0.35
AMGN 160115P00085000 P 01/15/16 85.0 0.22 0.43
AMGN 160115P00090000 P 01/15/16 90.0 0.35 0.53
AMGN 160115P00095000 P 01/15/16 95.0 0.50 0.64
AMGN 160115P00097500 P 01/15/16 97.5 0.58 0.71
AMGN 160115P00100000 P 01/15/16 100.0 0.64 0.79
AMGN 160115P00105000 P 01/15/16 105.0 0.85 0.92
AMGN 160115P00110000 P 01/15/16 110.0 1.03 1.17
AMGN 160115P00115000 P 01/15/16 115.0 1.30 1.46
AMGN 160115P00120000 P 01/15/16 120.0 1.71 1.85
AMGN 160115P00125000 P 01/15/16 125.0 2.14 2.31
AMGN 160115P00130000 P 01/15/16 130.0 2.79 2.96
AMGN 160115P00135000 P 01/15/16 135.0 3.65 3.75
AMGN 160115P00140000 P 01/15/16 140.0 4.45 4.70
AMGN 160115P00145000 P 01/15/16 145.0 5.60 5.85
AMGN 160115P00150000 P 01/15/16 150.0 7.00 7.25
AMGN 160115P00155000 P 01/15/16 155.0 8.65 8.90
AMGN 160115P00160000 P 01/15/16 160.0 10.60 10.85
AMGN 160115P00165000 P 01/15/16 165.0 12.80 13.10
AMGN 160115P00170000 P 01/15/16 170.0 15.40 15.80
AMGN 160115P00175000 P 01/15/16 175.0 18.25 18.60
AMGN 160115P00180000 P 01/15/16 180.0 21.45 21.80
AMGN 160115P00185000 P 01/15/16 185.0 24.85 25.25
AMGN 160115P00190000 P 01/15/16 190.0 28.50 28.95
AMGN 160115P00195000 P 01/15/16 195.0 32.50 34.20
AMGN 160115P00200000 P 01/15/16 200.0 34.95 38.25
AMGN 160115P00210000 P 01/15/16 210.0 44.05 46.90
AMGN 160115P00220000 P 01/15/16 220.0 52.85 55.65
AMGN 160115P00230000 P 01/15/16 230.0 62.85 65.20
AMGN 160115P00240000 P 01/15/16 240.0 72.15 74.90
AMGN 170120C00065000 C 01/20/17 65.0 100.75 105.50
AMGN 170120C00070000 C 01/20/17 70.0 95.75 100.50
AMGN 170120C00075000 C 01/20/17 75.0 90.75 95.50
AMGN 170120C00080000 C 01/20/17 80.0 85.75 90.50
AMGN 170120C00085000 C 01/20/17 85.0 80.75 85.50
AMGN 170120C00090000 C 01/20/17 90.0 75.75 80.50
AMGN 170120C00095000 C 01/20/17 95.0 70.85 75.50
AMGN 170120C00100000 C 01/20/17 100.0 66.05 70.50
AMGN 170120C00105000 C 01/20/17 105.0 62.15 66.05
AMGN 170120C00110000 C 01/20/17 110.0 57.85 61.70
AMGN 170120C00115000 C 01/20/17 115.0 53.25 57.25
AMGN 170120C00120000 C 01/20/17 120.0 50.30 53.30
AMGN 170120C00125000 C 01/20/17 125.0 45.15 48.95
AMGN 170120C00130000 C 01/20/17 130.0 41.80 45.35
AMGN 170120C00135000 C 01/20/17 135.0 37.95 42.15
AMGN 170120C00140000 C 01/20/17 140.0 34.80 38.35
AMGN 170120C00145000 C 01/20/17 145.0 31.55 35.10
AMGN 170120C00150000 C 01/20/17 150.0 28.25 31.95
AMGN 170120C00155000 C 01/20/17 155.0 25.45 29.15
AMGN 170120C00160000 C 01/20/17 160.0 23.15 26.45
AMGN 170120C00165000 C 01/20/17 165.0 20.50 23.30
AMGN 170120C00170000 C 01/20/17 170.0 18.60 21.20
AMGN 170120C00175000 C 01/20/17 175.0 16.85 19.00
AMGN 170120C00180000 C 01/20/17 180.0 15.60 16.80
AMGN 170120C00185000 C 01/20/17 185.0 12.65 15.00
AMGN 170120C00190000 C 01/20/17 190.0 11.00 14.00
AMGN 170120C00195000 C 01/20/17 195.0 10.05 12.90
AMGN 170120C00200000 C 01/20/17 200.0 7.75 10.85
AMGN 170120C00210000 C 01/20/17 210.0 6.85 8.50
AMGN 170120C00220000 C 01/20/17 220.0 5.80 7.25
AMGN 170120C00230000 C 01/20/17 230.0 4.00 5.60
AMGN 170120C00240000 C 01/20/17 240.0 2.00 4.45
AMGN 170120P00065000 P 01/20/17 65.0 0.39 1.63
AMGN 170120P00070000 P 01/20/17 70.0 0.51 1.25
AMGN 170120P00075000 P 01/20/17 75.0 0.69 1.34
AMGN 170120P00080000 P 01/20/17 80.0 0.93 1.30
AMGN 170120P00085000 P 01/20/17 85.0 1.46 1.70
AMGN 170120P00090000 P 01/20/17 90.0 1.60 3.05
AMGN 170120P00095000 P 01/20/17 95.0 2.00 3.30
AMGN 170120P00100000 P 01/20/17 100.0 2.60 3.90
AMGN 170120P00105000 P 01/20/17 105.0 2.95 4.50
AMGN 170120P00110000 P 01/20/17 110.0 4.00 5.25
AMGN 170120P00115000 P 01/20/17 115.0 4.65 6.05
AMGN 170120P00120000 P 01/20/17 120.0 6.00 6.50
AMGN 170120P00125000 P 01/20/17 125.0 7.00 7.80
AMGN 170120P00130000 P 01/20/17 130.0 7.60 9.60
AMGN 170120P00135000 P 01/20/17 135.0 9.40 10.95
AMGN 170120P00140000 P 01/20/17 140.0 10.35 12.45
AMGN 170120P00145000 P 01/20/17 145.0 11.65 14.75
AMGN 170120P00150000 P 01/20/17 150.0 13.25 16.70
AMGN 170120P00155000 P 01/20/17 155.0 16.70 18.60
AMGN 170120P00160000 P 01/20/17 160.0 17.95 20.60
AMGN 170120P00165000 P 01/20/17 165.0 20.35 24.10
AMGN 170120P00170000 P 01/20/17 170.0 23.00 26.40
AMGN 170120P00175000 P 01/20/17 175.0 25.95 29.60
AMGN 170120P00180000 P 01/20/17 180.0 29.15 32.95
AMGN 170120P00185000 P 01/20/17 185.0 32.30 35.90
AMGN 170120P00190000 P 01/20/17 190.0 35.65 39.20
AMGN 170120P00195000 P 01/20/17 195.0 39.55 43.35
AMGN 170120P00200000 P 01/20/17 200.0 43.20 47.00
AMGN 170120P00210000 P 01/20/17 210.0 51.00 54.65
AMGN 170120P00220000 P 01/20/17 220.0 59.45 62.75
AMGN 170120P00230000 P 01/20/17 230.0 67.80 71.30
AMGN 170120P00240000 P 01/20/17 240.0 76.45 80.10

OPRA data is delayed 15 minutes.