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 Mar 26 2015 4:57PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 150327C00110000 C 03/27/15 110.0 49.30 51.35
AMGN 150327C00115000 C 03/27/15 115.0 44.20 46.50
AMGN 150327C00120000 C 03/27/15 120.0 38.80 41.35
AMGN 150327C00125000 C 03/27/15 125.0 34.30 36.50
AMGN 150327C00130000 C 03/27/15 130.0 29.00 31.45
AMGN 150327C00135000 C 03/27/15 135.0 24.00 26.35
AMGN 150327C00136000 C 03/27/15 136.0 22.90 25.35
AMGN 150327C00137000 C 03/27/15 137.0 22.40 24.50
AMGN 150327C00138000 C 03/27/15 138.0 21.85 24.70
AMGN 150327C00139000 C 03/27/15 139.0 20.95 22.35
AMGN 150327C00140000 C 03/27/15 140.0 19.85 22.70
AMGN 150327C00141000 C 03/27/15 141.0 18.85 21.60
AMGN 150327C00142000 C 03/27/15 142.0 17.65 20.20
AMGN 150327C00143000 C 03/27/15 143.0 16.05 18.35
AMGN 150327C00144000 C 03/27/15 144.0 15.40 17.50
AMGN 150327C00145000 C 03/27/15 145.0 14.60 17.20
AMGN 150327C00146000 C 03/27/15 146.0 13.35 16.70
AMGN 150327C00147000 C 03/27/15 147.0 12.90 14.45
AMGN 150327C00148000 C 03/27/15 148.0 11.75 14.30
AMGN 150327C00149000 C 03/27/15 149.0 10.95 12.50
AMGN 150327C00150000 C 03/27/15 150.0 9.95 11.50
AMGN 150327C00152500 C 03/27/15 152.5 7.55 9.00
AMGN 150327C00155000 C 03/27/15 155.0 5.20 6.40
AMGN 150327C00157500 C 03/27/15 157.5 3.00 3.85
AMGN 150327C00160000 C 03/27/15 160.0 1.27 1.50
AMGN 150327C00162500 C 03/27/15 162.5 0.34 0.43
AMGN 150327C00165000 C 03/27/15 165.0 0.05 0.13
AMGN 150327C00167500 C 03/27/15 167.5 0.00 0.13
AMGN 150327C00170000 C 03/27/15 170.0 0.00 0.12
AMGN 150327C00172500 C 03/27/15 172.5 0.00 0.06
AMGN 150327C00175000 C 03/27/15 175.0 0.00 0.06
AMGN 150327C00177500 C 03/27/15 177.5 0.00 0.02
AMGN 150327C00180000 C 03/27/15 180.0 0.00 0.05
AMGN 150327C00182500 C 03/27/15 182.5 0.00 0.05
AMGN 150327C00185000 C 03/27/15 185.0 0.00 0.05
AMGN 150327C00187500 C 03/27/15 187.5 0.00 0.05
AMGN 150327C00190000 C 03/27/15 190.0 0.00 0.05
AMGN 150327C00192500 C 03/27/15 192.5 0.00 0.05
AMGN 150327C00195000 C 03/27/15 195.0 0.00 0.05
AMGN 150327C00197500 C 03/27/15 197.5 0.00 0.05
AMGN 150327C00200000 C 03/27/15 200.0 0.00 0.05
AMGN 150327C00202500 C 03/27/15 202.5 0.00 0.05
AMGN 150327C00205000 C 03/27/15 205.0 0.00 0.05
AMGN 150327C00207500 C 03/27/15 207.5 0.00 0.05
AMGN 150327C00210000 C 03/27/15 210.0 0.00 0.05
AMGN 150327C00215000 C 03/27/15 215.0 0.00 0.05
AMGN 150327C00220000 C 03/27/15 220.0 0.00 0.05
AMGN 150327P00110000 P 03/27/15 110.0 0.00 0.05
AMGN 150327P00115000 P 03/27/15 115.0 0.00 0.05
AMGN 150327P00120000 P 03/27/15 120.0 0.00 0.05
AMGN 150327P00125000 P 03/27/15 125.0 0.00 0.05
AMGN 150327P00130000 P 03/27/15 130.0 0.00 0.05
AMGN 150327P00135000 P 03/27/15 135.0 0.00 0.11
AMGN 150327P00136000 P 03/27/15 136.0 0.00 0.05
AMGN 150327P00137000 P 03/27/15 137.0 0.00 0.05
AMGN 150327P00138000 P 03/27/15 138.0 0.00 0.05
AMGN 150327P00139000 P 03/27/15 139.0 0.00 0.06
AMGN 150327P00140000 P 03/27/15 140.0 0.00 0.06
AMGN 150327P00141000 P 03/27/15 141.0 0.00 0.06
AMGN 150327P00142000 P 03/27/15 142.0 0.00 0.04
AMGN 150327P00143000 P 03/27/15 143.0 0.00 0.06
AMGN 150327P00144000 P 03/27/15 144.0 0.00 0.06
AMGN 150327P00145000 P 03/27/15 145.0 0.00 0.07
AMGN 150327P00146000 P 03/27/15 146.0 0.00 0.09
AMGN 150327P00147000 P 03/27/15 147.0 0.00 0.11
AMGN 150327P00148000 P 03/27/15 148.0 0.00 0.15
AMGN 150327P00149000 P 03/27/15 149.0 0.00 0.20
AMGN 150327P00150000 P 03/27/15 150.0 0.00 0.25
AMGN 150327P00152500 P 03/27/15 152.5 0.00 0.22
AMGN 150327P00155000 P 03/27/15 155.0 0.03 0.13
AMGN 150327P00157500 P 03/27/15 157.5 0.16 0.33
AMGN 150327P00160000 P 03/27/15 160.0 0.75 0.94
AMGN 150327P00162500 P 03/27/15 162.5 2.19 2.51
AMGN 150327P00165000 P 03/27/15 165.0 3.75 4.95
AMGN 150327P00167500 P 03/27/15 167.5 6.15 7.45
AMGN 150327P00170000 P 03/27/15 170.0 7.40 10.00
AMGN 150327P00172500 P 03/27/15 172.5 9.90 12.50
AMGN 150327P00175000 P 03/27/15 175.0 12.80 15.00
AMGN 150327P00177500 P 03/27/15 177.5 15.30 17.50
AMGN 150327P00180000 P 03/27/15 180.0 17.65 20.00
AMGN 150327P00182500 P 03/27/15 182.5 19.75 23.50
AMGN 150327P00185000 P 03/27/15 185.0 22.45 25.00
AMGN 150327P00187500 P 03/27/15 187.5 25.45 27.50
AMGN 150327P00190000 P 03/27/15 190.0 27.95 30.65
AMGN 150327P00192500 P 03/27/15 192.5 30.40 32.50
AMGN 150327P00195000 P 03/27/15 195.0 32.80 35.45
AMGN 150327P00197500 P 03/27/15 197.5 34.80 38.35
AMGN 150327P00200000 P 03/27/15 200.0 37.30 40.00
AMGN 150327P00202500 P 03/27/15 202.5 39.80 43.20
AMGN 150327P00205000 P 03/27/15 205.0 42.35 45.00
AMGN 150327P00207500 P 03/27/15 207.5 45.45 48.30
AMGN 150327P00210000 P 03/27/15 210.0 47.30 50.30
AMGN 150327P00215000 P 03/27/15 215.0 52.40 54.90
AMGN 150327P00220000 P 03/27/15 220.0 57.40 60.00
AMGN 150402C00120000 C 04/02/15 120.0 39.95 42.65
AMGN 150402C00125000 C 04/02/15 125.0 34.90 37.35
AMGN 150402C00130000 C 04/02/15 130.0 29.95 31.90
AMGN 150402C00135000 C 04/02/15 135.0 24.90 27.35
AMGN 150402C00137000 C 04/02/15 137.0 22.95 25.35
AMGN 150402C00138000 C 04/02/15 138.0 22.00 24.10
AMGN 150402C00139000 C 04/02/15 139.0 20.95 23.25
AMGN 150402C00140000 C 04/02/15 140.0 20.00 22.40
AMGN 150402C00141000 C 04/02/15 141.0 18.45 20.90
AMGN 150402C00142000 C 04/02/15 142.0 18.05 20.10
AMGN 150402C00143000 C 04/02/15 143.0 17.05 18.90
AMGN 150402C00144000 C 04/02/15 144.0 16.15 18.05
AMGN 150402C00145000 C 04/02/15 145.0 15.15 17.10
AMGN 150402C00146000 C 04/02/15 146.0 14.05 16.30
AMGN 150402C00147000 C 04/02/15 147.0 13.05 14.95
AMGN 150402C00148000 C 04/02/15 148.0 12.25 13.95
AMGN 150402C00149000 C 04/02/15 149.0 11.25 12.95
AMGN 150402C00150000 C 04/02/15 150.0 10.30 12.60
AMGN 150402C00152500 C 04/02/15 152.5 8.10 9.40
AMGN 150402C00155000 C 04/02/15 155.0 6.15 7.25
AMGN 150402C00157500 C 04/02/15 157.5 4.20 5.65
AMGN 150402C00160000 C 04/02/15 160.0 2.64 3.25
AMGN 150402C00162500 C 04/02/15 162.5 1.51 1.60
AMGN 150402C00165000 C 04/02/15 165.0 0.76 0.87
AMGN 150402C00167500 C 04/02/15 167.5 0.33 0.43
AMGN 150402C00170000 C 04/02/15 170.0 0.14 0.23
AMGN 150402C00172500 C 04/02/15 172.5 0.05 0.19
AMGN 150402C00175000 C 04/02/15 175.0 0.00 0.15
AMGN 150402C00177500 C 04/02/15 177.5 0.00 0.13
AMGN 150402C00180000 C 04/02/15 180.0 0.00 0.09
AMGN 150402C00182500 C 04/02/15 182.5 0.00 0.07
AMGN 150402C00185000 C 04/02/15 185.0 0.00 0.06
AMGN 150402C00187500 C 04/02/15 187.5 0.00 0.06
AMGN 150402C00190000 C 04/02/15 190.0 0.00 0.06
AMGN 150402C00192500 C 04/02/15 192.5 0.00 0.06
AMGN 150402C00195000 C 04/02/15 195.0 0.00 0.05
AMGN 150402C00197500 C 04/02/15 197.5 0.00 0.05
AMGN 150402C00200000 C 04/02/15 200.0 0.00 0.05
AMGN 150402C00205000 C 04/02/15 205.0 0.00 0.05
AMGN 150402C00210000 C 04/02/15 210.0 0.00 0.05
AMGN 150402C00215000 C 04/02/15 215.0 0.00 0.05
AMGN 150402C00220000 C 04/02/15 220.0 0.00 0.05
AMGN 150402P00120000 P 04/02/15 120.0 0.00 0.06
AMGN 150402P00125000 P 04/02/15 125.0 0.00 0.06
AMGN 150402P00130000 P 04/02/15 130.0 0.00 0.13
AMGN 150402P00135000 P 04/02/15 135.0 0.00 0.14
AMGN 150402P00137000 P 04/02/15 137.0 0.00 0.13
AMGN 150402P00138000 P 04/02/15 138.0 0.00 0.16
AMGN 150402P00139000 P 04/02/15 139.0 0.00 0.20
AMGN 150402P00140000 P 04/02/15 140.0 0.00 0.23
AMGN 150402P00141000 P 04/02/15 141.0 0.00 0.27
AMGN 150402P00142000 P 04/02/15 142.0 0.00 0.31
AMGN 150402P00143000 P 04/02/15 143.0 0.00 0.18
AMGN 150402P00144000 P 04/02/15 144.0 0.00 0.16
AMGN 150402P00145000 P 04/02/15 145.0 0.10 0.24
AMGN 150402P00146000 P 04/02/15 146.0 0.04 0.51
AMGN 150402P00147000 P 04/02/15 147.0 0.08 0.50
AMGN 150402P00148000 P 04/02/15 148.0 0.13 0.44
AMGN 150402P00149000 P 04/02/15 149.0 0.19 0.44
AMGN 150402P00150000 P 04/02/15 150.0 0.19 0.41
AMGN 150402P00152500 P 04/02/15 152.5 0.42 0.58
AMGN 150402P00155000 P 04/02/15 155.0 0.76 0.83
AMGN 150402P00157500 P 04/02/15 157.5 1.30 1.43
AMGN 150402P00160000 P 04/02/15 160.0 1.73 2.37
AMGN 150402P00162500 P 04/02/15 162.5 3.05 3.70
AMGN 150402P00165000 P 04/02/15 165.0 5.15 5.45
AMGN 150402P00167500 P 04/02/15 167.5 6.65 7.85
AMGN 150402P00170000 P 04/02/15 170.0 9.00 10.25
AMGN 150402P00172500 P 04/02/15 172.5 10.90 12.70
AMGN 150402P00175000 P 04/02/15 175.0 12.50 15.00
AMGN 150402P00177500 P 04/02/15 177.5 14.95 17.50
AMGN 150402P00180000 P 04/02/15 180.0 17.80 20.05
AMGN 150402P00182500 P 04/02/15 182.5 20.30 22.55
AMGN 150402P00185000 P 04/02/15 185.0 22.80 25.05
AMGN 150402P00187500 P 04/02/15 187.5 24.90 27.45
AMGN 150402P00190000 P 04/02/15 190.0 27.30 30.10
AMGN 150402P00192500 P 04/02/15 192.5 29.90 32.45
AMGN 150402P00195000 P 04/02/15 195.0 32.45 35.15
AMGN 150402P00197500 P 04/02/15 197.5 34.80 37.65
AMGN 150402P00200000 P 04/02/15 200.0 37.40 39.90
AMGN 150402P00205000 P 04/02/15 205.0 42.80 45.15
AMGN 150402P00210000 P 04/02/15 210.0 47.45 50.15
AMGN 150402P00215000 P 04/02/15 215.0 52.30 55.95
AMGN 150402P00220000 P 04/02/15 220.0 57.20 61.20
AMGN 150410C00125000 C 04/10/15 125.0 34.95 37.25
AMGN 150410C00130000 C 04/10/15 130.0 29.95 32.25
AMGN 150410C00135000 C 04/10/15 135.0 24.85 27.20
AMGN 150410C00139000 C 04/10/15 139.0 21.10 23.20
AMGN 150410C00140000 C 04/10/15 140.0 19.60 22.20
AMGN 150410C00141000 C 04/10/15 141.0 19.05 21.50
AMGN 150410C00142000 C 04/10/15 142.0 18.05 20.50
AMGN 150410C00143000 C 04/10/15 143.0 16.70 19.60
AMGN 150410C00144000 C 04/10/15 144.0 16.35 18.25
AMGN 150410C00145000 C 04/10/15 145.0 15.30 17.60
AMGN 150410C00146000 C 04/10/15 146.0 14.35 16.55
AMGN 150410C00147000 C 04/10/15 147.0 13.25 15.25
AMGN 150410C00148000 C 04/10/15 148.0 12.60 14.25
AMGN 150410C00149000 C 04/10/15 149.0 11.65 13.25
AMGN 150410C00150000 C 04/10/15 150.0 10.95 12.25
AMGN 150410C00152500 C 04/10/15 152.5 8.85 10.25
AMGN 150410C00155000 C 04/10/15 155.0 6.75 7.65
AMGN 150410C00157500 C 04/10/15 157.5 4.90 5.35
AMGN 150410C00160000 C 04/10/15 160.0 3.45 3.80
AMGN 150410C00162500 C 04/10/15 162.5 2.28 2.54
AMGN 150410C00165000 C 04/10/15 165.0 1.40 1.67
AMGN 150410C00167500 C 04/10/15 167.5 0.78 1.05
AMGN 150410C00170000 C 04/10/15 170.0 0.26 0.89
AMGN 150410C00172500 C 04/10/15 172.5 0.00 0.50
AMGN 150410C00175000 C 04/10/15 175.0 0.00 0.39
AMGN 150410C00177500 C 04/10/15 177.5 0.00 0.27
AMGN 150410C00180000 C 04/10/15 180.0 0.00 0.18
AMGN 150410C00182500 C 04/10/15 182.5 0.00 0.15
AMGN 150410C00185000 C 04/10/15 185.0 0.00 0.12
AMGN 150410C00187500 C 04/10/15 187.5 0.00 0.11
AMGN 150410C00190000 C 04/10/15 190.0 0.00 0.13
AMGN 150410C00192500 C 04/10/15 192.5 0.00 0.10
AMGN 150410C00195000 C 04/10/15 195.0 0.00 0.11
AMGN 150410C00197500 C 04/10/15 197.5 0.00 0.06
AMGN 150410C00200000 C 04/10/15 200.0 0.00 0.11
AMGN 150410C00202500 C 04/10/15 202.5 0.00 0.06
AMGN 150410C00205000 C 04/10/15 205.0 0.00 0.11
AMGN 150410C00207500 C 04/10/15 207.5 0.00 0.06
AMGN 150410C00210000 C 04/10/15 210.0 0.00 0.05
AMGN 150410P00125000 P 04/10/15 125.0 0.00 0.13
AMGN 150410P00130000 P 04/10/15 130.0 0.00 0.21
AMGN 150410P00135000 P 04/10/15 135.0 0.00 0.34
AMGN 150410P00139000 P 04/10/15 139.0 0.00 0.50
AMGN 150410P00140000 P 04/10/15 140.0 0.03 0.50
AMGN 150410P00141000 P 04/10/15 141.0 0.00 0.50
AMGN 150410P00142000 P 04/10/15 142.0 0.11 0.50
AMGN 150410P00143000 P 04/10/15 143.0 0.14 0.55
AMGN 150410P00144000 P 04/10/15 144.0 0.10 0.60
AMGN 150410P00145000 P 04/10/15 145.0 0.26 0.56
AMGN 150410P00146000 P 04/10/15 146.0 0.23 0.71
AMGN 150410P00147000 P 04/10/15 147.0 0.31 0.71
AMGN 150410P00148000 P 04/10/15 148.0 0.32 0.88
AMGN 150410P00149000 P 04/10/15 149.0 0.40 1.01
AMGN 150410P00150000 P 04/10/15 150.0 0.52 0.75
AMGN 150410P00152500 P 04/10/15 152.5 0.91 1.02
AMGN 150410P00155000 P 04/10/15 155.0 1.35 1.52
AMGN 150410P00157500 P 04/10/15 157.5 2.04 2.24
AMGN 150410P00160000 P 04/10/15 160.0 3.00 3.20
AMGN 150410P00162500 P 04/10/15 162.5 3.85 4.50
AMGN 150410P00165000 P 04/10/15 165.0 5.60 6.05
AMGN 150410P00167500 P 04/10/15 167.5 7.35 8.05
AMGN 150410P00170000 P 04/10/15 170.0 8.90 10.20
AMGN 150410P00172500 P 04/10/15 172.5 10.80 12.50
AMGN 150410P00175000 P 04/10/15 175.0 13.30 14.90
AMGN 150410P00177500 P 04/10/15 177.5 15.95 17.70
AMGN 150410P00180000 P 04/10/15 180.0 17.90 19.85
AMGN 150410P00182500 P 04/10/15 182.5 20.30 22.35
AMGN 150410P00185000 P 04/10/15 185.0 22.90 24.90
AMGN 150410P00187500 P 04/10/15 187.5 25.30 27.40
AMGN 150410P00190000 P 04/10/15 190.0 27.40 30.15
AMGN 150410P00192500 P 04/10/15 192.5 29.90 32.45
AMGN 150410P00195000 P 04/10/15 195.0 32.20 34.95
AMGN 150410P00197500 P 04/10/15 197.5 34.85 37.50
AMGN 150410P00200000 P 04/10/15 200.0 37.40 39.95
AMGN 150410P00202500 P 04/10/15 202.5 39.90 42.45
AMGN 150410P00205000 P 04/10/15 205.0 42.40 44.95
AMGN 150410P00207500 P 04/10/15 207.5 44.95 47.40
AMGN 150410P00210000 P 04/10/15 210.0 47.35 49.95
AMGN 150417C00065000 C 04/17/15 65.0 94.05 97.75
AMGN 150417C00070000 C 04/17/15 70.0 88.75 92.75
AMGN 150417C00075000 C 04/17/15 75.0 83.65 87.75
AMGN 150417C00080000 C 04/17/15 80.0 78.95 82.80
AMGN 150417C00085000 C 04/17/15 85.0 73.90 77.80
AMGN 150417C00090000 C 04/17/15 90.0 68.75 72.75
AMGN 150417C00095000 C 04/17/15 95.0 63.75 67.80
AMGN 150417C00100000 C 04/17/15 100.0 58.90 62.90
AMGN 150417C00105000 C 04/17/15 105.0 54.20 57.70
AMGN 150417C00110000 C 04/17/15 110.0 50.00 52.65
AMGN 150417C00115000 C 04/17/15 115.0 45.00 47.30
AMGN 150417C00120000 C 04/17/15 120.0 39.95 42.40
AMGN 150417C00125000 C 04/17/15 125.0 35.05 37.25
AMGN 150417C00128000 C 04/17/15 128.0 32.10 34.45
AMGN 150417C00129000 C 04/17/15 129.0 31.10 33.45
AMGN 150417C00130000 C 04/17/15 130.0 30.10 32.25
AMGN 150417C00131000 C 04/17/15 131.0 29.05 31.45
AMGN 150417C00132000 C 04/17/15 132.0 28.15 30.50
AMGN 150417C00133000 C 04/17/15 133.0 27.00 29.50
AMGN 150417C00134000 C 04/17/15 134.0 26.10 28.50
AMGN 150417C00135000 C 04/17/15 135.0 25.25 27.35
AMGN 150417C00136000 C 04/17/15 136.0 24.20 26.45
AMGN 150417C00137000 C 04/17/15 137.0 23.15 25.55
AMGN 150417C00138000 C 04/17/15 138.0 22.30 24.65
AMGN 150417C00139000 C 04/17/15 139.0 21.35 23.50
AMGN 150417C00140000 C 04/17/15 140.0 20.40 22.45
AMGN 150417C00141000 C 04/17/15 141.0 19.35 21.75
AMGN 150417C00142000 C 04/17/15 142.0 18.45 20.75
AMGN 150417C00143000 C 04/17/15 143.0 17.50 19.80
AMGN 150417C00144000 C 04/17/15 144.0 16.45 18.75
AMGN 150417C00145000 C 04/17/15 145.0 15.50 17.15
AMGN 150417C00146000 C 04/17/15 146.0 14.60 17.30
AMGN 150417C00147000 C 04/17/15 147.0 13.65 16.25
AMGN 150417C00148000 C 04/17/15 148.0 12.70 15.25
AMGN 150417C00149000 C 04/17/15 149.0 11.85 14.30
AMGN 150417C00150000 C 04/17/15 150.0 11.45 12.65
AMGN 150417C00152500 C 04/17/15 152.5 9.20 9.75
AMGN 150417C00155000 C 04/17/15 155.0 7.45 7.80
AMGN 150417C00157500 C 04/17/15 157.5 5.70 6.05
AMGN 150417C00160000 C 04/17/15 160.0 4.30 4.50
AMGN 150417C00162500 C 04/17/15 162.5 3.05 3.30
AMGN 150417C00165000 C 04/17/15 165.0 2.07 2.25
AMGN 150417C00167500 C 04/17/15 167.5 1.39 1.49
AMGN 150417C00170000 C 04/17/15 170.0 0.85 0.96
AMGN 150417C00172500 C 04/17/15 172.5 0.52 0.69
AMGN 150417C00175000 C 04/17/15 175.0 0.32 0.36
AMGN 150417C00177500 C 04/17/15 177.5 0.18 0.24
AMGN 150417C00180000 C 04/17/15 180.0 0.11 0.15
AMGN 150417C00182500 C 04/17/15 182.5 0.06 0.13
AMGN 150417C00185000 C 04/17/15 185.0 0.04 0.13
AMGN 150417C00187500 C 04/17/15 187.5 0.02 0.13
AMGN 150417C00190000 C 04/17/15 190.0 0.01 0.11
AMGN 150417C00192500 C 04/17/15 192.5 0.00 0.09
AMGN 150417C00195000 C 04/17/15 195.0 0.00 0.08
AMGN 150417C00197500 C 04/17/15 197.5 0.00 0.07
AMGN 150417C00200000 C 04/17/15 200.0 0.00 0.07
AMGN 150417C00202500 C 04/17/15 202.5 0.00 0.06
AMGN 150417C00205000 C 04/17/15 205.0 0.00 0.06
AMGN 150417C00207500 C 04/17/15 207.5 0.00 0.06
AMGN 150417C00210000 C 04/17/15 210.0 0.00 0.06
AMGN 150417C00220000 C 04/17/15 220.0 0.00 0.06
AMGN 150417C00230000 C 04/17/15 230.0 0.00 0.05
AMGN 150417C00240000 C 04/17/15 240.0 0.00 0.05
AMGN 150417P00065000 P 04/17/15 65.0 0.00 0.05
AMGN 150417P00070000 P 04/17/15 70.0 0.00 0.05
AMGN 150417P00075000 P 04/17/15 75.0 0.00 0.06
AMGN 150417P00080000 P 04/17/15 80.0 0.00 0.06
AMGN 150417P00085000 P 04/17/15 85.0 0.00 0.05
AMGN 150417P00090000 P 04/17/15 90.0 0.00 0.05
AMGN 150417P00095000 P 04/17/15 95.0 0.00 0.06
AMGN 150417P00100000 P 04/17/15 100.0 0.00 0.06
AMGN 150417P00105000 P 04/17/15 105.0 0.00 0.06
AMGN 150417P00110000 P 04/17/15 110.0 0.00 0.06
AMGN 150417P00115000 P 04/17/15 115.0 0.01 0.08
AMGN 150417P00120000 P 04/17/15 120.0 0.00 0.12
AMGN 150417P00125000 P 04/17/15 125.0 0.00 0.15
AMGN 150417P00128000 P 04/17/15 128.0 0.02 0.18
AMGN 150417P00129000 P 04/17/15 129.0 0.03 0.20
AMGN 150417P00130000 P 04/17/15 130.0 0.05 0.21
AMGN 150417P00131000 P 04/17/15 131.0 0.05 0.23
AMGN 150417P00132000 P 04/17/15 132.0 0.06 0.24
AMGN 150417P00133000 P 04/17/15 133.0 0.08 0.26
AMGN 150417P00134000 P 04/17/15 134.0 0.11 0.27
AMGN 150417P00135000 P 04/17/15 135.0 0.14 0.23
AMGN 150417P00136000 P 04/17/15 136.0 0.16 0.32
AMGN 150417P00137000 P 04/17/15 137.0 0.20 0.31
AMGN 150417P00138000 P 04/17/15 138.0 0.21 0.31
AMGN 150417P00139000 P 04/17/15 139.0 0.24 0.33
AMGN 150417P00140000 P 04/17/15 140.0 0.28 0.37
AMGN 150417P00141000 P 04/17/15 141.0 0.32 0.40
AMGN 150417P00142000 P 04/17/15 142.0 0.36 0.43
AMGN 150417P00143000 P 04/17/15 143.0 0.40 0.48
AMGN 150417P00144000 P 04/17/15 144.0 0.44 0.55
AMGN 150417P00145000 P 04/17/15 145.0 0.54 0.62
AMGN 150417P00146000 P 04/17/15 146.0 0.57 0.71
AMGN 150417P00147000 P 04/17/15 147.0 0.66 0.79
AMGN 150417P00148000 P 04/17/15 148.0 0.76 0.89
AMGN 150417P00149000 P 04/17/15 149.0 0.87 1.00
AMGN 150417P00150000 P 04/17/15 150.0 1.00 1.13
AMGN 150417P00152500 P 04/17/15 152.5 1.44 1.55
AMGN 150417P00155000 P 04/17/15 155.0 1.99 2.13
AMGN 150417P00157500 P 04/17/15 157.5 2.78 2.93
AMGN 150417P00160000 P 04/17/15 160.0 3.75 3.95
AMGN 150417P00162500 P 04/17/15 162.5 5.00 5.20
AMGN 150417P00165000 P 04/17/15 165.0 6.50 6.70
AMGN 150417P00167500 P 04/17/15 167.5 8.20 8.60
AMGN 150417P00170000 P 04/17/15 170.0 9.65 10.55
AMGN 150417P00172500 P 04/17/15 172.5 12.00 12.75
AMGN 150417P00175000 P 04/17/15 175.0 13.25 15.05
AMGN 150417P00177500 P 04/17/15 177.5 15.75 17.40
AMGN 150417P00180000 P 04/17/15 180.0 18.35 20.20
AMGN 150417P00182500 P 04/17/15 182.5 20.40 22.70
AMGN 150417P00185000 P 04/17/15 185.0 22.35 25.15
AMGN 150417P00187500 P 04/17/15 187.5 25.30 27.35
AMGN 150417P00190000 P 04/17/15 190.0 27.90 30.10
AMGN 150417P00192500 P 04/17/15 192.5 30.20 32.35
AMGN 150417P00195000 P 04/17/15 195.0 32.40 34.85
AMGN 150417P00197500 P 04/17/15 197.5 34.85 37.40
AMGN 150417P00200000 P 04/17/15 200.0 37.80 39.90
AMGN 150417P00202500 P 04/17/15 202.5 39.90 42.40
AMGN 150417P00205000 P 04/17/15 205.0 42.40 45.15
AMGN 150417P00207500 P 04/17/15 207.5 44.80 47.40
AMGN 150417P00210000 P 04/17/15 210.0 47.35 49.95
AMGN 150417P00220000 P 04/17/15 220.0 57.80 60.35
AMGN 150417P00230000 P 04/17/15 230.0 67.40 70.40
AMGN 150417P00240000 P 04/17/15 240.0 77.80 79.90
AMGN 150424C00120000 C 04/24/15 120.0 39.95 42.35
AMGN 150424C00125000 C 04/24/15 125.0 35.20 37.50
AMGN 150424C00130000 C 04/24/15 130.0 30.30 32.95
AMGN 150424C00135000 C 04/24/15 135.0 25.20 27.75
AMGN 150424C00139000 C 04/24/15 139.0 21.60 24.20
AMGN 150424C00140000 C 04/24/15 140.0 20.65 23.35
AMGN 150424C00141000 C 04/24/15 141.0 19.70 22.40
AMGN 150424C00142000 C 04/24/15 142.0 18.75 20.95
AMGN 150424C00143000 C 04/24/15 143.0 17.85 20.60
AMGN 150424C00144000 C 04/24/15 144.0 16.90 19.70
AMGN 150424C00145000 C 04/24/15 145.0 16.00 18.85
AMGN 150424C00146000 C 04/24/15 146.0 15.10 17.95
AMGN 150424C00147000 C 04/24/15 147.0 14.20 16.75
AMGN 150424C00148000 C 04/24/15 148.0 13.35 15.95
AMGN 150424C00149000 C 04/24/15 149.0 12.45 15.05
AMGN 150424C00150000 C 04/24/15 150.0 11.55 14.25
AMGN 150424C00152500 C 04/24/15 152.5 9.95 12.10
AMGN 150424C00155000 C 04/24/15 155.0 7.85 10.15
AMGN 150424C00157500 C 04/24/15 157.5 6.10 7.35
AMGN 150424C00160000 C 04/24/15 160.0 5.30 5.80
AMGN 150424C00162500 C 04/24/15 162.5 4.10 4.50
AMGN 150424C00165000 C 04/24/15 165.0 3.05 3.50
AMGN 150424C00167500 C 04/24/15 167.5 2.19 2.68
AMGN 150424C00170000 C 04/24/15 170.0 1.54 2.08
AMGN 150424C00172500 C 04/24/15 172.5 1.12 1.48
AMGN 150424C00175000 C 04/24/15 175.0 0.54 1.25
AMGN 150424C00177500 C 04/24/15 177.5 0.53 0.76
AMGN 150424C00180000 C 04/24/15 180.0 0.30 0.59
AMGN 150424C00182500 C 04/24/15 182.5 0.00 0.50
AMGN 150424C00185000 C 04/24/15 185.0 0.00 0.45
AMGN 150424C00187500 C 04/24/15 187.5 0.00 0.37
AMGN 150424C00190000 C 04/24/15 190.0 0.00 0.30
AMGN 150424C00192500 C 04/24/15 192.5 0.00 0.24
AMGN 150424C00195000 C 04/24/15 195.0 0.00 0.20
AMGN 150424C00197500 C 04/24/15 197.5 0.00 0.14
AMGN 150424C00200000 C 04/24/15 200.0 0.00 0.13
AMGN 150424C00202500 C 04/24/15 202.5 0.00 0.13
AMGN 150424C00205000 C 04/24/15 205.0 0.00 0.12
AMGN 150424C00207500 C 04/24/15 207.5 0.00 0.11
AMGN 150424C00210000 C 04/24/15 210.0 0.00 0.09
AMGN 150424P00120000 P 04/24/15 120.0 0.00 0.30
AMGN 150424P00125000 P 04/24/15 125.0 0.00 0.48
AMGN 150424P00130000 P 04/24/15 130.0 0.09 0.53
AMGN 150424P00135000 P 04/24/15 135.0 0.27 0.73
AMGN 150424P00139000 P 04/24/15 139.0 0.45 0.91
AMGN 150424P00140000 P 04/24/15 140.0 0.43 0.96
AMGN 150424P00141000 P 04/24/15 141.0 0.48 1.08
AMGN 150424P00142000 P 04/24/15 142.0 0.56 1.22
AMGN 150424P00143000 P 04/24/15 143.0 0.60 1.30
AMGN 150424P00144000 P 04/24/15 144.0 0.68 1.37
AMGN 150424P00145000 P 04/24/15 145.0 0.76 1.50
AMGN 150424P00146000 P 04/24/15 146.0 0.93 1.75
AMGN 150424P00147000 P 04/24/15 147.0 1.03 1.80
AMGN 150424P00148000 P 04/24/15 148.0 1.19 2.01
AMGN 150424P00149000 P 04/24/15 149.0 1.20 2.03
AMGN 150424P00150000 P 04/24/15 150.0 1.49 1.95
AMGN 150424P00152500 P 04/24/15 152.5 2.16 2.47
AMGN 150424P00155000 P 04/24/15 155.0 2.77 3.20
AMGN 150424P00157500 P 04/24/15 157.5 3.35 4.05
AMGN 150424P00160000 P 04/24/15 160.0 4.60 5.05
AMGN 150424P00162500 P 04/24/15 162.5 5.70 6.30
AMGN 150424P00165000 P 04/24/15 165.0 7.20 7.75
AMGN 150424P00167500 P 04/24/15 167.5 8.55 10.15
AMGN 150424P00170000 P 04/24/15 170.0 9.95 12.00
AMGN 150424P00172500 P 04/24/15 172.5 11.25 13.95
AMGN 150424P00175000 P 04/24/15 175.0 13.45 15.95
AMGN 150424P00177500 P 04/24/15 177.5 15.65 18.05
AMGN 150424P00180000 P 04/24/15 180.0 18.15 20.45
AMGN 150424P00182500 P 04/24/15 182.5 20.55 23.10
AMGN 150424P00185000 P 04/24/15 185.0 23.20 25.50
AMGN 150424P00187500 P 04/24/15 187.5 24.90 28.40
AMGN 150424P00190000 P 04/24/15 190.0 27.35 30.90
AMGN 150424P00192500 P 04/24/15 192.5 29.85 33.35
AMGN 150424P00195000 P 04/24/15 195.0 32.30 35.80
AMGN 150424P00197500 P 04/24/15 197.5 35.00 37.85
AMGN 150424P00200000 P 04/24/15 200.0 37.30 41.20
AMGN 150424P00202500 P 04/24/15 202.5 40.05 43.15
AMGN 150424P00205000 P 04/24/15 205.0 42.40 45.25
AMGN 150424P00207500 P 04/24/15 207.5 44.80 48.35
AMGN 150424P00210000 P 04/24/15 210.0 47.25 50.80
AMGN 150501C00130000 C 05/01/15 130.0 30.35 33.05
AMGN 150501C00134000 C 05/01/15 134.0 26.45 28.70
AMGN 150501C00135000 C 05/01/15 135.0 25.50 27.70
AMGN 150501C00136000 C 05/01/15 136.0 24.55 26.75
AMGN 150501C00137000 C 05/01/15 137.0 23.60 25.80
AMGN 150501C00138000 C 05/01/15 138.0 22.65 24.85
AMGN 150501C00139000 C 05/01/15 139.0 21.70 23.90
AMGN 150501C00140000 C 05/01/15 140.0 20.75 23.00
AMGN 150501C00141000 C 05/01/15 141.0 19.85 22.10
AMGN 150501C00142000 C 05/01/15 142.0 18.95 21.60
AMGN 150501C00143000 C 05/01/15 143.0 18.05 20.90
AMGN 150501C00144000 C 05/01/15 144.0 17.10 19.80
AMGN 150501C00145000 C 05/01/15 145.0 16.25 18.90
AMGN 150501C00146000 C 05/01/15 146.0 15.60 18.00
AMGN 150501C00147000 C 05/01/15 147.0 14.90 17.15
AMGN 150501C00148000 C 05/01/15 148.0 13.60 16.25
AMGN 150501C00149000 C 05/01/15 149.0 12.75 15.40
AMGN 150501C00150000 C 05/01/15 150.0 11.95 14.70
AMGN 150501C00152500 C 05/01/15 152.5 10.10 11.50
AMGN 150501C00155000 C 05/01/15 155.0 8.15 9.75
AMGN 150501C00157500 C 05/01/15 157.5 6.70 7.90
AMGN 150501C00160000 C 05/01/15 160.0 5.85 6.45
AMGN 150501C00162500 C 05/01/15 162.5 4.60 4.90
AMGN 150501C00165000 C 05/01/15 165.0 3.50 4.05
AMGN 150501C00167500 C 05/01/15 167.5 2.69 3.20
AMGN 150501C00170000 C 05/01/15 170.0 1.95 2.42
AMGN 150501C00172500 C 05/01/15 172.5 1.24 2.07
AMGN 150501C00175000 C 05/01/15 175.0 1.01 1.49
AMGN 150501C00177500 C 05/01/15 177.5 0.47 1.17
AMGN 150501C00180000 C 05/01/15 180.0 0.51 0.81
AMGN 150501C00182500 C 05/01/15 182.5 0.11 0.60
AMGN 150501C00185000 C 05/01/15 185.0 0.00 0.50
AMGN 150501C00187500 C 05/01/15 187.5 0.00 0.47
AMGN 150501C00190000 C 05/01/15 190.0 0.00 0.38
AMGN 150501C00192500 C 05/01/15 192.5 0.00 0.30
AMGN 150501C00195000 C 05/01/15 195.0 0.00 0.24
AMGN 150501C00197500 C 05/01/15 197.5 0.00 0.20
AMGN 150501C00200000 C 05/01/15 200.0 0.00 0.16
AMGN 150501C00202500 C 05/01/15 202.5 0.00 0.13
AMGN 150501C00205000 C 05/01/15 205.0 0.00 0.13
AMGN 150501C00207500 C 05/01/15 207.5 0.00 0.13
AMGN 150501C00210000 C 05/01/15 210.0 0.00 0.13
AMGN 150501P00130000 P 05/01/15 130.0 0.22 0.63
AMGN 150501P00134000 P 05/01/15 134.0 0.39 0.80
AMGN 150501P00135000 P 05/01/15 135.0 0.45 0.83
AMGN 150501P00136000 P 05/01/15 136.0 0.50 0.90
AMGN 150501P00137000 P 05/01/15 137.0 0.46 0.95
AMGN 150501P00138000 P 05/01/15 138.0 0.51 1.04
AMGN 150501P00139000 P 05/01/15 139.0 0.65 1.08
AMGN 150501P00140000 P 05/01/15 140.0 0.62 1.18
AMGN 150501P00141000 P 05/01/15 141.0 0.69 1.34
AMGN 150501P00142000 P 05/01/15 142.0 0.76 1.44
AMGN 150501P00143000 P 05/01/15 143.0 0.86 1.53
AMGN 150501P00144000 P 05/01/15 144.0 0.95 1.64
AMGN 150501P00145000 P 05/01/15 145.0 1.05 1.84
AMGN 150501P00146000 P 05/01/15 146.0 1.26 1.63
AMGN 150501P00147000 P 05/01/15 147.0 1.32 2.19
AMGN 150501P00148000 P 05/01/15 148.0 1.46 2.14
AMGN 150501P00149000 P 05/01/15 149.0 1.51 2.14
AMGN 150501P00150000 P 05/01/15 150.0 1.84 2.32
AMGN 150501P00152500 P 05/01/15 152.5 2.53 2.88
AMGN 150501P00155000 P 05/01/15 155.0 3.15 3.70
AMGN 150501P00157500 P 05/01/15 157.5 4.10 4.60
AMGN 150501P00160000 P 05/01/15 160.0 5.15 5.55
AMGN 150501P00162500 P 05/01/15 162.5 5.90 6.80
AMGN 150501P00165000 P 05/01/15 165.0 6.95 8.25
AMGN 150501P00167500 P 05/01/15 167.5 8.45 10.00
AMGN 150501P00170000 P 05/01/15 170.0 10.20 11.85
AMGN 150501P00172500 P 05/01/15 172.5 11.85 14.35
AMGN 150501P00175000 P 05/01/15 175.0 13.85 16.30
AMGN 150501P00177500 P 05/01/15 177.5 15.85 18.45
AMGN 150501P00180000 P 05/01/15 180.0 18.15 20.60
AMGN 150501P00182500 P 05/01/15 182.5 20.65 22.90
AMGN 150501P00185000 P 05/01/15 185.0 23.05 25.45
AMGN 150501P00187500 P 05/01/15 187.5 25.75 27.80
AMGN 150501P00190000 P 05/01/15 190.0 27.80 30.20
AMGN 150501P00192500 P 05/01/15 192.5 30.35 32.65
AMGN 150501P00195000 P 05/01/15 195.0 32.60 35.25
AMGN 150501P00197500 P 05/01/15 197.5 34.95 37.55
AMGN 150501P00200000 P 05/01/15 200.0 37.50 40.35
AMGN 150501P00202500 P 05/01/15 202.5 39.75 42.55
AMGN 150501P00205000 P 05/01/15 205.0 42.20 46.15
AMGN 150501P00207500 P 05/01/15 207.5 44.90 48.25
AMGN 150501P00210000 P 05/01/15 210.0 47.70 50.75
AMGN 150508C00120000 C 05/08/15 120.0 39.20 43.00
AMGN 150508C00125000 C 05/08/15 125.0 34.50 38.05
AMGN 150508C00130000 C 05/08/15 130.0 29.50 33.30
AMGN 150508C00135000 C 05/08/15 135.0 24.90 28.45
AMGN 150508C00140000 C 05/08/15 140.0 20.60 23.80
AMGN 150508C00141000 C 05/08/15 141.0 19.20 23.00
AMGN 150508C00142000 C 05/08/15 142.0 19.25 21.90
AMGN 150508C00143000 C 05/08/15 143.0 18.35 21.05
AMGN 150508C00144000 C 05/08/15 144.0 17.45 20.10
AMGN 150508C00145000 C 05/08/15 145.0 16.60 19.20
AMGN 150508C00146000 C 05/08/15 146.0 15.95 18.55
AMGN 150508C00147000 C 05/08/15 147.0 14.85 17.60
AMGN 150508C00148000 C 05/08/15 148.0 14.00 16.75
AMGN 150508C00149000 C 05/08/15 149.0 13.20 16.10
AMGN 150508C00150000 C 05/08/15 150.0 12.40 15.05
AMGN 150508C00152500 C 05/08/15 152.5 10.45 13.10
AMGN 150508C00155000 C 05/08/15 155.0 8.55 9.80
AMGN 150508C00157500 C 05/08/15 157.5 7.10 9.55
AMGN 150508C00160000 C 05/08/15 160.0 5.90 6.80
AMGN 150508C00162500 C 05/08/15 162.5 4.95 5.80
AMGN 150508C00165000 C 05/08/15 165.0 4.00 4.45
AMGN 150508C00167500 C 05/08/15 167.5 1.62 5.00
AMGN 150508C00170000 C 05/08/15 170.0 2.26 2.76
AMGN 150508C00172500 C 05/08/15 172.5 0.00 4.80
AMGN 150508C00175000 C 05/08/15 175.0 0.60 1.85
AMGN 150508C00177500 C 05/08/15 177.5 0.11 4.80
AMGN 150508C00180000 C 05/08/15 180.0 0.00 1.63
AMGN 150508C00182500 C 05/08/15 182.5 0.05 4.80
AMGN 150508C00185000 C 05/08/15 185.0 0.00 1.56
AMGN 150508C00187500 C 05/08/15 187.5 0.00 4.80
AMGN 150508C00190000 C 05/08/15 190.0 0.00 1.12
AMGN 150508C00192500 C 05/08/15 192.5 0.00 4.75
AMGN 150508C00195000 C 05/08/15 195.0 0.00 0.88
AMGN 150508C00197500 C 05/08/15 197.5 0.00 4.75
AMGN 150508P00120000 P 05/08/15 120.0 0.00 1.39
AMGN 150508P00125000 P 05/08/15 125.0 0.00 1.24
AMGN 150508P00130000 P 05/08/15 130.0 0.09 0.60
AMGN 150508P00135000 P 05/08/15 135.0 0.00 0.94
AMGN 150508P00140000 P 05/08/15 140.0 0.11 1.26
AMGN 150508P00141000 P 05/08/15 141.0 0.00 2.20
AMGN 150508P00142000 P 05/08/15 142.0 0.00 4.80
AMGN 150508P00143000 P 05/08/15 143.0 0.00 4.80
AMGN 150508P00144000 P 05/08/15 144.0 0.00 4.80
AMGN 150508P00145000 P 05/08/15 145.0 0.00 3.35
AMGN 150508P00146000 P 05/08/15 146.0 0.30 4.85
AMGN 150508P00147000 P 05/08/15 147.0 0.27 4.85
AMGN 150508P00148000 P 05/08/15 148.0 0.42 4.85
AMGN 150508P00149000 P 05/08/15 149.0 0.62 4.85
AMGN 150508P00150000 P 05/08/15 150.0 2.25 2.67
AMGN 150508P00152500 P 05/08/15 152.5 1.50 5.00
AMGN 150508P00155000 P 05/08/15 155.0 2.63 5.15
AMGN 150508P00157500 P 05/08/15 157.5 4.20 6.50
AMGN 150508P00160000 P 05/08/15 160.0 5.60 6.10
AMGN 150508P00162500 P 05/08/15 162.5 6.30 8.15
AMGN 150508P00165000 P 05/08/15 165.0 7.05 8.85
AMGN 150508P00167500 P 05/08/15 167.5 8.75 11.30
AMGN 150508P00170000 P 05/08/15 170.0 10.35 12.35
AMGN 150508P00172500 P 05/08/15 172.5 12.10 14.85
AMGN 150508P00175000 P 05/08/15 175.0 13.95 16.75
AMGN 150508P00177500 P 05/08/15 177.5 16.10 18.80
AMGN 150508P00180000 P 05/08/15 180.0 18.20 20.95
AMGN 150508P00182500 P 05/08/15 182.5 20.30 23.90
AMGN 150508P00185000 P 05/08/15 185.0 22.65 26.20
AMGN 150508P00187500 P 05/08/15 187.5 25.10 28.55
AMGN 150508P00190000 P 05/08/15 190.0 27.50 30.95
AMGN 150508P00192500 P 05/08/15 192.5 29.95 33.25
AMGN 150508P00195000 P 05/08/15 195.0 32.40 36.10
AMGN 150508P00197500 P 05/08/15 197.5 34.85 38.55
AMGN 150515C00085000 C 05/15/15 85.0 74.15 77.60
AMGN 150515C00090000 C 05/15/15 90.0 69.15 72.35
AMGN 150515C00095000 C 05/15/15 95.0 64.15 67.85
AMGN 150515C00100000 C 05/15/15 100.0 59.80 62.40
AMGN 150515C00105000 C 05/15/15 105.0 55.10 57.35
AMGN 150515C00110000 C 05/15/15 110.0 50.05 52.50
AMGN 150515C00115000 C 05/15/15 115.0 45.20 47.50
AMGN 150515C00120000 C 05/15/15 120.0 40.25 42.60
AMGN 150515C00125000 C 05/15/15 125.0 35.00 38.05
AMGN 150515C00130000 C 05/15/15 130.0 30.40 32.85
AMGN 150515C00135000 C 05/15/15 135.0 25.60 27.90
AMGN 150515C00140000 C 05/15/15 140.0 20.90 23.75
AMGN 150515C00145000 C 05/15/15 145.0 16.45 19.25
AMGN 150515C00150000 C 05/15/15 150.0 12.35 14.90
AMGN 150515C00155000 C 05/15/15 155.0 9.50 9.80
AMGN 150515C00160000 C 05/15/15 160.0 6.50 6.80
AMGN 150515C00165000 C 05/15/15 165.0 4.20 4.45
AMGN 150515C00170000 C 05/15/15 170.0 2.59 2.78
AMGN 150515C00175000 C 05/15/15 175.0 1.51 1.67
AMGN 150515C00180000 C 05/15/15 180.0 0.85 0.95
AMGN 150515C00185000 C 05/15/15 185.0 0.46 0.54
AMGN 150515C00190000 C 05/15/15 190.0 0.25 0.32
AMGN 150515C00195000 C 05/15/15 195.0 0.15 0.18
AMGN 150515C00200000 C 05/15/15 200.0 0.08 0.13
AMGN 150515C00210000 C 05/15/15 210.0 0.00 0.14
AMGN 150515C00220000 C 05/15/15 220.0 0.00 0.11
AMGN 150515C00230000 C 05/15/15 230.0 0.00 0.07
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 0.07
AMGN 150515P00095000 P 05/15/15 95.0 0.00 0.09
AMGN 150515P00100000 P 05/15/15 100.0 0.00 0.13
AMGN 150515P00105000 P 05/15/15 105.0 0.01 0.17
AMGN 150515P00110000 P 05/15/15 110.0 0.04 0.20
AMGN 150515P00115000 P 05/15/15 115.0 0.09 0.26
AMGN 150515P00120000 P 05/15/15 120.0 0.17 0.34
AMGN 150515P00125000 P 05/15/15 125.0 0.32 0.43
AMGN 150515P00130000 P 05/15/15 130.0 0.50 0.56
AMGN 150515P00135000 P 05/15/15 135.0 0.74 0.87
AMGN 150515P00140000 P 05/15/15 140.0 1.17 1.29
AMGN 150515P00145000 P 05/15/15 145.0 1.80 1.98
AMGN 150515P00150000 P 05/15/15 150.0 2.83 3.05
AMGN 150515P00155000 P 05/15/15 155.0 4.30 4.60
AMGN 150515P00160000 P 05/15/15 160.0 6.45 6.70
AMGN 150515P00165000 P 05/15/15 165.0 9.15 9.45
AMGN 150515P00170000 P 05/15/15 170.0 12.55 12.90
AMGN 150515P00175000 P 05/15/15 175.0 15.05 17.60
AMGN 150515P00180000 P 05/15/15 180.0 19.30 21.80
AMGN 150515P00185000 P 05/15/15 185.0 23.95 26.35
AMGN 150515P00190000 P 05/15/15 190.0 28.75 31.00
AMGN 150515P00195000 P 05/15/15 195.0 33.15 35.90
AMGN 150515P00200000 P 05/15/15 200.0 38.55 40.80
AMGN 150515P00210000 P 05/15/15 210.0 48.50 50.75
AMGN 150515P00220000 P 05/15/15 220.0 58.15 60.80
AMGN 150515P00230000 P 05/15/15 230.0 68.50 70.90
AMGN 150515P00240000 P 05/15/15 240.0 78.45 81.25
AMGN 150515P00250000 P 05/15/15 250.0 88.45 90.70
AMGN 150717C00085000 C 07/17/15 85.0 73.85 77.80
AMGN 150717C00090000 C 07/17/15 90.0 68.95 72.15
AMGN 150717C00095000 C 07/17/15 95.0 63.95 67.80
AMGN 150717C00100000 C 07/17/15 100.0 59.05 62.70
AMGN 150717C00105000 C 07/17/15 105.0 54.00 57.75
AMGN 150717C00110000 C 07/17/15 110.0 49.20 52.70
AMGN 150717C00115000 C 07/17/15 115.0 44.10 47.60
AMGN 150717C00120000 C 07/17/15 120.0 40.50 42.80
AMGN 150717C00125000 C 07/17/15 125.0 35.65 38.00
AMGN 150717C00130000 C 07/17/15 130.0 31.40 33.60
AMGN 150717C00135000 C 07/17/15 135.0 26.90 28.95
AMGN 150717C00140000 C 07/17/15 140.0 22.05 24.65
AMGN 150717C00145000 C 07/17/15 145.0 17.95 19.90
AMGN 150717C00150000 C 07/17/15 150.0 14.95 15.35
AMGN 150717C00155000 C 07/17/15 155.0 11.75 12.10
AMGN 150717C00160000 C 07/17/15 160.0 9.00 9.20
AMGN 150717C00165000 C 07/17/15 165.0 6.65 7.00
AMGN 150717C00170000 C 07/17/15 170.0 4.75 5.05
AMGN 150717C00175000 C 07/17/15 175.0 3.35 3.65
AMGN 150717C00180000 C 07/17/15 180.0 2.30 2.54
AMGN 150717C00185000 C 07/17/15 185.0 1.56 1.75
AMGN 150717C00190000 C 07/17/15 190.0 1.04 1.23
AMGN 150717C00195000 C 07/17/15 195.0 0.68 0.87
AMGN 150717C00200000 C 07/17/15 200.0 0.45 0.60
AMGN 150717C00210000 C 07/17/15 210.0 0.21 0.34
AMGN 150717C00220000 C 07/17/15 220.0 0.09 0.22
AMGN 150717C00230000 C 07/17/15 230.0 0.02 0.18
AMGN 150717C00240000 C 07/17/15 240.0 0.00 0.13
AMGN 150717P00085000 P 07/17/15 85.0 0.03 0.18
AMGN 150717P00090000 P 07/17/15 90.0 0.06 0.22
AMGN 150717P00095000 P 07/17/15 95.0 0.10 0.27
AMGN 150717P00100000 P 07/17/15 100.0 0.16 0.34
AMGN 150717P00105000 P 07/17/15 105.0 0.24 0.42
AMGN 150717P00110000 P 07/17/15 110.0 0.36 0.51
AMGN 150717P00115000 P 07/17/15 115.0 0.52 0.65
AMGN 150717P00120000 P 07/17/15 120.0 0.70 0.84
AMGN 150717P00125000 P 07/17/15 125.0 0.99 1.14
AMGN 150717P00130000 P 07/17/15 130.0 1.37 1.53
AMGN 150717P00135000 P 07/17/15 135.0 1.89 2.07
AMGN 150717P00140000 P 07/17/15 140.0 2.64 2.83
AMGN 150717P00145000 P 07/17/15 145.0 3.65 3.85
AMGN 150717P00150000 P 07/17/15 150.0 5.00 5.25
AMGN 150717P00155000 P 07/17/15 155.0 6.80 7.00
AMGN 150717P00160000 P 07/17/15 160.0 8.95 9.20
AMGN 150717P00165000 P 07/17/15 165.0 11.60 11.95
AMGN 150717P00170000 P 07/17/15 170.0 14.70 15.05
AMGN 150717P00175000 P 07/17/15 175.0 18.00 18.70
AMGN 150717P00180000 P 07/17/15 180.0 21.15 22.80
AMGN 150717P00185000 P 07/17/15 185.0 25.00 27.50
AMGN 150717P00190000 P 07/17/15 190.0 29.35 31.90
AMGN 150717P00195000 P 07/17/15 195.0 33.95 36.50
AMGN 150717P00200000 P 07/17/15 200.0 38.70 41.20
AMGN 150717P00210000 P 07/17/15 210.0 48.25 51.30
AMGN 150717P00220000 P 07/17/15 220.0 58.15 60.85
AMGN 150717P00230000 P 07/17/15 230.0 68.10 70.80
AMGN 150717P00240000 P 07/17/15 240.0 77.90 81.85
AMGN 151016C00080000 C 10/16/15 80.0 78.80 82.75
AMGN 151016C00085000 C 10/16/15 85.0 74.00 77.80
AMGN 151016C00090000 C 10/16/15 90.0 69.05 72.70
AMGN 151016C00095000 C 10/16/15 95.0 64.05 67.80
AMGN 151016C00100000 C 10/16/15 100.0 59.20 62.95
AMGN 151016C00105000 C 10/16/15 105.0 54.30 58.05
AMGN 151016C00110000 C 10/16/15 110.0 50.40 53.20
AMGN 151016C00115000 C 10/16/15 115.0 45.70 48.45
AMGN 151016C00120000 C 10/16/15 120.0 41.05 43.85
AMGN 151016C00125000 C 10/16/15 125.0 36.50 39.20
AMGN 151016C00130000 C 10/16/15 130.0 32.05 34.65
AMGN 151016C00135000 C 10/16/15 135.0 27.85 30.75
AMGN 151016C00140000 C 10/16/15 140.0 23.90 26.50
AMGN 151016C00145000 C 10/16/15 145.0 20.15 22.70
AMGN 151016C00150000 C 10/16/15 150.0 17.55 17.95
AMGN 151016C00155000 C 10/16/15 155.0 14.60 14.95
AMGN 151016C00160000 C 10/16/15 160.0 11.90 12.25
AMGN 151016C00165000 C 10/16/15 165.0 9.65 9.90
AMGN 151016C00170000 C 10/16/15 170.0 7.65 8.00
AMGN 151016C00175000 C 10/16/15 175.0 6.00 6.30
AMGN 151016C00180000 C 10/16/15 180.0 4.65 4.95
AMGN 151016C00185000 C 10/16/15 185.0 3.55 3.85
AMGN 151016C00190000 C 10/16/15 190.0 2.70 2.94
AMGN 151016C00195000 C 10/16/15 195.0 2.04 2.23
AMGN 151016C00200000 C 10/16/15 200.0 1.55 1.66
AMGN 151016C00210000 C 10/16/15 210.0 0.84 1.03
AMGN 151016C00220000 C 10/16/15 220.0 0.48 0.60
AMGN 151016C00230000 C 10/16/15 230.0 0.25 0.35
AMGN 151016P00080000 P 10/16/15 80.0 0.18 0.35
AMGN 151016P00085000 P 10/16/15 85.0 0.25 0.43
AMGN 151016P00090000 P 10/16/15 90.0 0.34 0.51
AMGN 151016P00095000 P 10/16/15 95.0 0.46 0.64
AMGN 151016P00100000 P 10/16/15 100.0 0.63 0.79
AMGN 151016P00105000 P 10/16/15 105.0 0.81 0.97
AMGN 151016P00110000 P 10/16/15 110.0 1.05 1.21
AMGN 151016P00115000 P 10/16/15 115.0 1.38 1.52
AMGN 151016P00120000 P 10/16/15 120.0 1.82 1.95
AMGN 151016P00125000 P 10/16/15 125.0 2.34 2.51
AMGN 151016P00130000 P 10/16/15 130.0 3.05 3.20
AMGN 151016P00135000 P 10/16/15 135.0 3.90 4.10
AMGN 151016P00140000 P 10/16/15 140.0 5.05 5.25
AMGN 151016P00145000 P 10/16/15 145.0 6.40 6.65
AMGN 151016P00150000 P 10/16/15 150.0 8.05 8.35
AMGN 151016P00155000 P 10/16/15 155.0 10.05 10.35
AMGN 151016P00160000 P 10/16/15 160.0 12.45 12.70
AMGN 151016P00165000 P 10/16/15 165.0 15.10 15.40
AMGN 151016P00170000 P 10/16/15 170.0 18.15 18.45
AMGN 151016P00175000 P 10/16/15 175.0 21.45 21.80
AMGN 151016P00180000 P 10/16/15 180.0 25.10 25.45
AMGN 151016P00185000 P 10/16/15 185.0 29.00 29.35
AMGN 151016P00190000 P 10/16/15 190.0 31.35 33.75
AMGN 151016P00195000 P 10/16/15 195.0 35.45 38.50
AMGN 151016P00200000 P 10/16/15 200.0 40.35 42.85
AMGN 151016P00210000 P 10/16/15 210.0 49.40 52.10
AMGN 151016P00220000 P 10/16/15 220.0 59.00 61.70
AMGN 151016P00230000 P 10/16/15 230.0 68.75 71.50
AMGN 160115C00060000 C 01/15/16 60.0 99.05 102.90
AMGN 160115C00065000 C 01/15/16 65.0 94.10 97.85
AMGN 160115C00070000 C 01/15/16 70.0 89.05 92.85
AMGN 160115C00075000 C 01/15/16 75.0 84.05 87.85
AMGN 160115C00080000 C 01/15/16 80.0 78.95 82.90
AMGN 160115C00085000 C 01/15/16 85.0 74.00 77.90
AMGN 160115C00090000 C 01/15/16 90.0 69.20 73.05
AMGN 160115C00095000 C 01/15/16 95.0 64.15 68.10
AMGN 160115C00097500 C 01/15/16 97.5 61.70 65.70
AMGN 160115C00100000 C 01/15/16 100.0 60.15 63.30
AMGN 160115C00105000 C 01/15/16 105.0 55.35 58.50
AMGN 160115C00110000 C 01/15/16 110.0 50.80 53.65
AMGN 160115C00115000 C 01/15/16 115.0 46.45 49.20
AMGN 160115C00120000 C 01/15/16 120.0 42.00 44.55
AMGN 160115C00125000 C 01/15/16 125.0 37.70 40.30
AMGN 160115C00130000 C 01/15/16 130.0 33.55 36.45
AMGN 160115C00135000 C 01/15/16 135.0 29.60 32.05
AMGN 160115C00140000 C 01/15/16 140.0 26.40 28.35
AMGN 160115C00145000 C 01/15/16 145.0 23.20 23.55
AMGN 160115C00150000 C 01/15/16 150.0 20.05 20.40
AMGN 160115C00155000 C 01/15/16 155.0 17.20 17.55
AMGN 160115C00160000 C 01/15/16 160.0 14.60 14.90
AMGN 160115C00165000 C 01/15/16 165.0 12.35 12.60
AMGN 160115C00170000 C 01/15/16 170.0 10.30 10.60
AMGN 160115C00175000 C 01/15/16 175.0 8.55 8.80
AMGN 160115C00180000 C 01/15/16 180.0 7.05 7.30
AMGN 160115C00185000 C 01/15/16 185.0 5.80 6.00
AMGN 160115C00190000 C 01/15/16 190.0 4.70 4.90
AMGN 160115C00195000 C 01/15/16 195.0 3.85 4.05
AMGN 160115C00200000 C 01/15/16 200.0 3.10 3.30
AMGN 160115C00210000 C 01/15/16 210.0 2.01 2.16
AMGN 160115C00220000 C 01/15/16 220.0 1.31 1.44
AMGN 160115C00230000 C 01/15/16 230.0 0.79 1.00
AMGN 160115C00240000 C 01/15/16 240.0 0.54 0.65
AMGN 160115P00060000 P 01/15/16 60.0 0.16 0.31
AMGN 160115P00065000 P 01/15/16 65.0 0.22 0.37
AMGN 160115P00070000 P 01/15/16 70.0 0.29 0.44
AMGN 160115P00075000 P 01/15/16 75.0 0.38 0.53
AMGN 160115P00080000 P 01/15/16 80.0 0.48 0.66
AMGN 160115P00085000 P 01/15/16 85.0 0.62 0.79
AMGN 160115P00090000 P 01/15/16 90.0 0.79 0.92
AMGN 160115P00095000 P 01/15/16 95.0 1.02 1.17
AMGN 160115P00097500 P 01/15/16 97.5 1.15 1.30
AMGN 160115P00100000 P 01/15/16 100.0 1.27 1.44
AMGN 160115P00105000 P 01/15/16 105.0 1.65 1.78
AMGN 160115P00110000 P 01/15/16 110.0 2.09 2.22
AMGN 160115P00115000 P 01/15/16 115.0 2.62 2.78
AMGN 160115P00120000 P 01/15/16 120.0 3.20 3.40
AMGN 160115P00125000 P 01/15/16 125.0 3.95 4.25
AMGN 160115P00130000 P 01/15/16 130.0 4.95 5.25
AMGN 160115P00135000 P 01/15/16 135.0 6.10 6.40
AMGN 160115P00140000 P 01/15/16 140.0 7.45 7.75
AMGN 160115P00145000 P 01/15/16 145.0 9.00 9.40
AMGN 160115P00150000 P 01/15/16 150.0 10.85 11.25
AMGN 160115P00155000 P 01/15/16 155.0 13.20 13.40
AMGN 160115P00160000 P 01/15/16 160.0 15.45 15.85
AMGN 160115P00165000 P 01/15/16 165.0 18.30 18.60
AMGN 160115P00170000 P 01/15/16 170.0 21.25 21.55
AMGN 160115P00175000 P 01/15/16 175.0 24.45 24.85
AMGN 160115P00180000 P 01/15/16 180.0 27.95 28.30
AMGN 160115P00185000 P 01/15/16 185.0 31.60 32.05
AMGN 160115P00190000 P 01/15/16 190.0 35.50 35.95
AMGN 160115P00195000 P 01/15/16 195.0 37.90 40.75
AMGN 160115P00200000 P 01/15/16 200.0 42.45 44.95
AMGN 160115P00210000 P 01/15/16 210.0 50.90 53.80
AMGN 160115P00220000 P 01/15/16 220.0 60.05 62.95
AMGN 160115P00230000 P 01/15/16 230.0 69.55 72.45
AMGN 160115P00240000 P 01/15/16 240.0 79.20 83.30
AMGN 170120C00065000 C 01/20/17 65.0 93.50 98.40
AMGN 170120C00070000 C 01/20/17 70.0 88.50 93.45
AMGN 170120C00075000 C 01/20/17 75.0 83.50 88.45
AMGN 170120C00080000 C 01/20/17 80.0 78.60 83.50
AMGN 170120C00085000 C 01/20/17 85.0 73.80 78.30
AMGN 170120C00090000 C 01/20/17 90.0 69.00 73.45
AMGN 170120C00095000 C 01/20/17 95.0 65.20 69.00
AMGN 170120C00100000 C 01/20/17 100.0 60.90 64.40
AMGN 170120C00105000 C 01/20/17 105.0 56.50 60.20
AMGN 170120C00110000 C 01/20/17 110.0 52.45 56.45
AMGN 170120C00115000 C 01/20/17 115.0 48.35 52.15
AMGN 170120C00120000 C 01/20/17 120.0 44.45 48.10
AMGN 170120C00125000 C 01/20/17 125.0 40.75 44.35
AMGN 170120C00130000 C 01/20/17 130.0 37.30 41.00
AMGN 170120C00135000 C 01/20/17 135.0 34.00 37.75
AMGN 170120C00140000 C 01/20/17 140.0 30.85 34.60
AMGN 170120C00145000 C 01/20/17 145.0 27.80 31.40
AMGN 170120C00150000 C 01/20/17 150.0 25.45 28.75
AMGN 170120C00155000 C 01/20/17 155.0 22.85 25.75
AMGN 170120C00160000 C 01/20/17 160.0 20.45 23.30
AMGN 170120C00165000 C 01/20/17 165.0 18.25 22.20
AMGN 170120C00170000 C 01/20/17 170.0 16.25 19.25
AMGN 170120C00175000 C 01/20/17 175.0 14.25 17.70
AMGN 170120C00180000 C 01/20/17 180.0 12.55 15.00
AMGN 170120C00185000 C 01/20/17 185.0 11.00 13.85
AMGN 170120C00190000 C 01/20/17 190.0 9.55 12.85
AMGN 170120C00195000 C 01/20/17 195.0 8.25 11.65
AMGN 170120C00200000 C 01/20/17 200.0 7.10 9.85
AMGN 170120C00210000 C 01/20/17 210.0 6.15 8.00
AMGN 170120C00220000 C 01/20/17 220.0 4.60 7.00
AMGN 170120C00230000 C 01/20/17 230.0 3.50 5.00
AMGN 170120C00240000 C 01/20/17 240.0 2.60 4.10
AMGN 170120P00065000 P 01/20/17 65.0 0.49 1.15
AMGN 170120P00070000 P 01/20/17 70.0 0.83 2.35
AMGN 170120P00075000 P 01/20/17 75.0 1.20 2.60
AMGN 170120P00080000 P 01/20/17 80.0 1.79 2.65
AMGN 170120P00085000 P 01/20/17 85.0 2.13 2.99
AMGN 170120P00090000 P 01/20/17 90.0 2.60 3.60
AMGN 170120P00095000 P 01/20/17 95.0 3.35 4.50
AMGN 170120P00100000 P 01/20/17 100.0 4.15 5.55
AMGN 170120P00105000 P 01/20/17 105.0 3.55 7.05
AMGN 170120P00110000 P 01/20/17 110.0 5.85 7.85
AMGN 170120P00115000 P 01/20/17 115.0 6.80 9.00
AMGN 170120P00120000 P 01/20/17 120.0 6.50 10.35
AMGN 170120P00125000 P 01/20/17 125.0 8.60 12.20
AMGN 170120P00130000 P 01/20/17 130.0 10.75 12.20
AMGN 170120P00135000 P 01/20/17 135.0 12.50 14.35
AMGN 170120P00140000 P 01/20/17 140.0 14.35 16.05
AMGN 170120P00145000 P 01/20/17 145.0 16.45 19.35
AMGN 170120P00150000 P 01/20/17 150.0 18.55 20.50
AMGN 170120P00155000 P 01/20/17 155.0 20.95 23.90
AMGN 170120P00160000 P 01/20/17 160.0 23.25 26.45
AMGN 170120P00165000 P 01/20/17 165.0 25.35 29.15
AMGN 170120P00170000 P 01/20/17 170.0 28.30 32.05
AMGN 170120P00175000 P 01/20/17 175.0 31.70 35.15
AMGN 170120P00180000 P 01/20/17 180.0 34.75 38.35
AMGN 170120P00185000 P 01/20/17 185.0 38.25 41.75
AMGN 170120P00190000 P 01/20/17 190.0 42.05 45.80
AMGN 170120P00195000 P 01/20/17 195.0 44.90 49.05
AMGN 170120P00200000 P 01/20/17 200.0 49.30 52.80
AMGN 170120P00210000 P 01/20/17 210.0 56.70 60.85
AMGN 170120P00220000 P 01/20/17 220.0 65.20 69.15
AMGN 170120P00230000 P 01/20/17 230.0 73.70 77.75
AMGN 170120P00240000 P 01/20/17 240.0 82.55 86.55

OPRA data is delayed 15 minutes.