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 (2017-06-09)Premium Content


As of Jun 27 2017 4:34PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 170630C00135000 C 06/30/17 135.0 35.20 38.10
AMGN 170630C00140000 C 06/30/17 140.0 30.20 32.85
AMGN 170630C00141000 C 06/30/17 141.0 28.30 31.85
AMGN 170630C00142000 C 06/30/17 142.0 27.30 30.90
AMGN 170630C00143000 C 06/30/17 143.0 26.30 29.80
AMGN 170630C00144000 C 06/30/17 144.0 25.30 28.85
AMGN 170630C00145000 C 06/30/17 145.0 25.70 26.25
AMGN 170630C00146000 C 06/30/17 146.0 23.30 26.85
AMGN 170630C00147000 C 06/30/17 147.0 22.30 25.80
AMGN 170630C00148000 C 06/30/17 148.0 21.35 24.80
AMGN 170630C00149000 C 06/30/17 149.0 21.10 23.80
AMGN 170630C00150000 C 06/30/17 150.0 20.20 23.05
AMGN 170630C00152500 C 06/30/17 152.5 17.35 20.30
AMGN 170630C00155000 C 06/30/17 155.0 15.75 16.20
AMGN 170630C00157500 C 06/30/17 157.5 13.00 15.20
AMGN 170630C00160000 C 06/30/17 160.0 10.75 11.25
AMGN 170630C00162500 C 06/30/17 162.5 8.20 10.30
AMGN 170630C00165000 C 06/30/17 165.0 5.85 6.25
AMGN 170630C00167500 C 06/30/17 167.5 3.65 3.95
AMGN 170630C00170000 C 06/30/17 170.0 1.78 1.97
AMGN 170630C00172500 C 06/30/17 172.5 0.60 0.73
AMGN 170630C00175000 C 06/30/17 175.0 0.14 0.20
AMGN 170630C00177500 C 06/30/17 177.5 0.02 0.06
AMGN 170630C00180000 C 06/30/17 180.0 0.00 0.04
AMGN 170630C00182500 C 06/30/17 182.5 0.00 0.04
AMGN 170630C00185000 C 06/30/17 185.0 0.00 0.28
AMGN 170630C00187500 C 06/30/17 187.5 0.00 0.28
AMGN 170630C00190000 C 06/30/17 190.0 0.00 0.44
AMGN 170630C00192500 C 06/30/17 192.5 0.00 0.22
AMGN 170630C00195000 C 06/30/17 195.0 0.00 0.30
AMGN 170630C00197500 C 06/30/17 197.5 0.00 0.53
AMGN 170630C00200000 C 06/30/17 200.0 0.00 0.28
AMGN 170630C00202500 C 06/30/17 202.5 0.00 0.38
AMGN 170630C00205000 C 06/30/17 205.0 0.00 0.38
AMGN 170630C00207500 C 06/30/17 207.5 0.00 0.22
AMGN 170630P00135000 P 06/30/17 135.0 0.00 0.17
AMGN 170630P00140000 P 06/30/17 140.0 0.00 0.51
AMGN 170630P00141000 P 06/30/17 141.0 0.00 0.90
AMGN 170630P00142000 P 06/30/17 142.0 0.00 0.25
AMGN 170630P00143000 P 06/30/17 143.0 0.00 1.09
AMGN 170630P00144000 P 06/30/17 144.0 0.00 0.22
AMGN 170630P00145000 P 06/30/17 145.0 0.00 0.03
AMGN 170630P00146000 P 06/30/17 146.0 0.00 0.27
AMGN 170630P00147000 P 06/30/17 147.0 0.00 0.03
AMGN 170630P00148000 P 06/30/17 148.0 0.00 0.03
AMGN 170630P00149000 P 06/30/17 149.0 0.00 0.03
AMGN 170630P00150000 P 06/30/17 150.0 0.00 0.03
AMGN 170630P00152500 P 06/30/17 152.5 0.00 0.23
AMGN 170630P00155000 P 06/30/17 155.0 0.00 0.03
AMGN 170630P00157500 P 06/30/17 157.5 0.00 0.04
AMGN 170630P00160000 P 06/30/17 160.0 0.00 0.04
AMGN 170630P00162500 P 06/30/17 162.5 0.02 0.07
AMGN 170630P00165000 P 06/30/17 165.0 0.09 0.15
AMGN 170630P00167500 P 06/30/17 167.5 0.30 0.37
AMGN 170630P00170000 P 06/30/17 170.0 0.84 0.98
AMGN 170630P00172500 P 06/30/17 172.5 2.08 2.31
AMGN 170630P00175000 P 06/30/17 175.0 4.00 4.40
AMGN 170630P00177500 P 06/30/17 177.5 5.70 6.95
AMGN 170630P00180000 P 06/30/17 180.0 7.80 9.45
AMGN 170630P00182500 P 06/30/17 182.5 10.00 12.60
AMGN 170630P00185000 P 06/30/17 185.0 12.55 15.50
AMGN 170630P00187500 P 06/30/17 187.5 15.35 17.55
AMGN 170630P00190000 P 06/30/17 190.0 17.20 20.00
AMGN 170630P00192500 P 06/30/17 192.5 20.55 22.40
AMGN 170630P00195000 P 06/30/17 195.0 22.95 24.85
AMGN 170630P00197500 P 06/30/17 197.5 24.85 27.20
AMGN 170630P00200000 P 06/30/17 200.0 27.35 30.00
AMGN 170630P00202500 P 06/30/17 202.5 30.55 32.70
AMGN 170630P00205000 P 06/30/17 205.0 32.70 34.95
AMGN 170630P00207500 P 06/30/17 207.5 35.60 37.10
AMGN 170707C00110000 C 07/07/17 110.0 59.50 63.10
AMGN 170707C00115000 C 07/07/17 115.0 54.85 58.15
AMGN 170707C00120000 C 07/07/17 120.0 49.60 53.05
AMGN 170707C00125000 C 07/07/17 125.0 45.55 48.15
AMGN 170707C00130000 C 07/07/17 130.0 40.15 43.05
AMGN 170707C00135000 C 07/07/17 135.0 35.40 38.05
AMGN 170707C00136000 C 07/07/17 136.0 34.65 36.95
AMGN 170707C00137000 C 07/07/17 137.0 33.25 36.05
AMGN 170707C00138000 C 07/07/17 138.0 32.65 34.90
AMGN 170707C00139000 C 07/07/17 139.0 31.65 33.90
AMGN 170707C00140000 C 07/07/17 140.0 30.35 33.40
AMGN 170707C00141000 C 07/07/17 141.0 29.60 32.05
AMGN 170707C00142000 C 07/07/17 142.0 28.25 31.20
AMGN 170707C00143000 C 07/07/17 143.0 27.30 30.40
AMGN 170707C00144000 C 07/07/17 144.0 26.20 29.25
AMGN 170707C00145000 C 07/07/17 145.0 25.60 28.00
AMGN 170707C00146000 C 07/07/17 146.0 24.70 27.20
AMGN 170707C00147000 C 07/07/17 147.0 23.60 26.20
AMGN 170707C00148000 C 07/07/17 148.0 22.25 25.40
AMGN 170707C00149000 C 07/07/17 149.0 21.25 24.40
AMGN 170707C00150000 C 07/07/17 150.0 20.45 23.40
AMGN 170707C00152500 C 07/07/17 152.5 17.80 20.55
AMGN 170707C00155000 C 07/07/17 155.0 15.60 18.00
AMGN 170707C00157500 C 07/07/17 157.5 13.10 15.55
AMGN 170707C00160000 C 07/07/17 160.0 10.75 12.95
AMGN 170707C00162500 C 07/07/17 162.5 8.40 10.20
AMGN 170707C00165000 C 07/07/17 165.0 6.10 8.15
AMGN 170707C00167500 C 07/07/17 167.5 4.15 4.50
AMGN 170707C00170000 C 07/07/17 170.0 2.43 2.67
AMGN 170707C00172500 C 07/07/17 172.5 1.08 1.45
AMGN 170707C00175000 C 07/07/17 175.0 0.52 0.68
AMGN 170707C00177500 C 07/07/17 177.5 0.16 0.24
AMGN 170707C00180000 C 07/07/17 180.0 0.04 0.12
AMGN 170707C00182500 C 07/07/17 182.5 0.00 0.07
AMGN 170707C00185000 C 07/07/17 185.0 0.00 0.26
AMGN 170707C00187500 C 07/07/17 187.5 0.00 0.06
AMGN 170707C00190000 C 07/07/17 190.0 0.00 0.26
AMGN 170707C00192500 C 07/07/17 192.5 0.00 0.51
AMGN 170707C00195000 C 07/07/17 195.0 0.00 0.27
AMGN 170707C00197500 C 07/07/17 197.5 0.00 0.31
AMGN 170707C00200000 C 07/07/17 200.0 0.00 0.10
AMGN 170707C00202500 C 07/07/17 202.5 0.00 0.26
AMGN 170707C00205000 C 07/07/17 205.0 0.00 0.26
AMGN 170707C00210000 C 07/07/17 210.0 0.00 0.54
AMGN 170707C00220000 C 07/07/17 220.0 0.00 0.48
AMGN 170707P00110000 P 07/07/17 110.0 0.00 1.50
AMGN 170707P00115000 P 07/07/17 115.0 0.00 1.49
AMGN 170707P00120000 P 07/07/17 120.0 0.00 0.10
AMGN 170707P00125000 P 07/07/17 125.0 0.00 0.29
AMGN 170707P00130000 P 07/07/17 130.0 0.00 0.27
AMGN 170707P00135000 P 07/07/17 135.0 0.00 0.06
AMGN 170707P00136000 P 07/07/17 136.0 0.00 0.49
AMGN 170707P00137000 P 07/07/17 137.0 0.00 0.52
AMGN 170707P00138000 P 07/07/17 138.0 0.00 0.28
AMGN 170707P00139000 P 07/07/17 139.0 0.00 0.50
AMGN 170707P00140000 P 07/07/17 140.0 0.00 1.41
AMGN 170707P00141000 P 07/07/17 141.0 0.00 1.42
AMGN 170707P00142000 P 07/07/17 142.0 0.00 0.23
AMGN 170707P00143000 P 07/07/17 143.0 0.00 1.45
AMGN 170707P00144000 P 07/07/17 144.0 0.00 0.04
AMGN 170707P00145000 P 07/07/17 145.0 0.00 0.31
AMGN 170707P00146000 P 07/07/17 146.0 0.00 0.23
AMGN 170707P00147000 P 07/07/17 147.0 0.00 0.27
AMGN 170707P00148000 P 07/07/17 148.0 0.00 0.30
AMGN 170707P00149000 P 07/07/17 149.0 0.00 0.23
AMGN 170707P00150000 P 07/07/17 150.0 0.00 0.21
AMGN 170707P00152500 P 07/07/17 152.5 0.00 0.26
AMGN 170707P00155000 P 07/07/17 155.0 0.02 0.13
AMGN 170707P00157500 P 07/07/17 157.5 0.05 0.13
AMGN 170707P00160000 P 07/07/17 160.0 0.09 0.19
AMGN 170707P00162500 P 07/07/17 162.5 0.18 0.28
AMGN 170707P00165000 P 07/07/17 165.0 0.33 0.48
AMGN 170707P00167500 P 07/07/17 167.5 0.67 0.92
AMGN 170707P00170000 P 07/07/17 170.0 1.39 1.69
AMGN 170707P00172500 P 07/07/17 172.5 2.59 3.10
AMGN 170707P00175000 P 07/07/17 175.0 4.35 4.90
AMGN 170707P00177500 P 07/07/17 177.5 6.45 7.15
AMGN 170707P00180000 P 07/07/17 180.0 8.00 9.45
AMGN 170707P00182500 P 07/07/17 182.5 9.80 11.95
AMGN 170707P00185000 P 07/07/17 185.0 13.25 14.40
AMGN 170707P00187500 P 07/07/17 187.5 15.00 17.05
AMGN 170707P00190000 P 07/07/17 190.0 17.70 19.40
AMGN 170707P00192500 P 07/07/17 192.5 19.95 22.55
AMGN 170707P00195000 P 07/07/17 195.0 22.10 24.85
AMGN 170707P00197500 P 07/07/17 197.5 25.00 27.35
AMGN 170707P00200000 P 07/07/17 200.0 27.65 30.65
AMGN 170707P00202500 P 07/07/17 202.5 30.45 32.50
AMGN 170707P00205000 P 07/07/17 205.0 32.30 35.05
AMGN 170707P00210000 P 07/07/17 210.0 37.60 40.50
AMGN 170707P00220000 P 07/07/17 220.0 47.45 49.50
AMGN 170714C00110000 C 07/14/17 110.0 59.15 63.35
AMGN 170714C00115000 C 07/14/17 115.0 54.15 58.40
AMGN 170714C00120000 C 07/14/17 120.0 49.15 53.40
AMGN 170714C00125000 C 07/14/17 125.0 44.00 48.30
AMGN 170714C00130000 C 07/14/17 130.0 39.20 43.40
AMGN 170714C00135000 C 07/14/17 135.0 34.15 38.40
AMGN 170714C00138000 C 07/14/17 138.0 32.40 35.40
AMGN 170714C00139000 C 07/14/17 139.0 31.40 34.40
AMGN 170714C00140000 C 07/14/17 140.0 30.10 33.40
AMGN 170714C00141000 C 07/14/17 141.0 29.45 32.40
AMGN 170714C00142000 C 07/14/17 142.0 28.30 31.40
AMGN 170714C00143000 C 07/14/17 143.0 27.20 30.40
AMGN 170714C00144000 C 07/14/17 144.0 26.15 29.40
AMGN 170714C00145000 C 07/14/17 145.0 25.40 27.95
AMGN 170714C00146000 C 07/14/17 146.0 24.55 27.00
AMGN 170714C00147000 C 07/14/17 147.0 23.65 26.05
AMGN 170714C00148000 C 07/14/17 148.0 22.50 24.95
AMGN 170714C00149000 C 07/14/17 149.0 21.50 23.95
AMGN 170714C00150000 C 07/14/17 150.0 20.35 22.85
AMGN 170714C00152500 C 07/14/17 152.5 17.80 20.55
AMGN 170714C00155000 C 07/14/17 155.0 15.80 18.05
AMGN 170714C00157500 C 07/14/17 157.5 13.30 15.70
AMGN 170714C00160000 C 07/14/17 160.0 10.95 12.80
AMGN 170714C00162500 C 07/14/17 162.5 8.60 10.75
AMGN 170714C00165000 C 07/14/17 165.0 5.75 7.35
AMGN 170714C00167500 C 07/14/17 167.5 4.30 5.05
AMGN 170714C00170000 C 07/14/17 170.0 3.00 3.35
AMGN 170714C00172500 C 07/14/17 172.5 1.54 2.20
AMGN 170714C00175000 C 07/14/17 175.0 1.05 1.20
AMGN 170714C00177500 C 07/14/17 177.5 0.30 0.66
AMGN 170714C00180000 C 07/14/17 180.0 0.21 0.33
AMGN 170714C00182500 C 07/14/17 182.5 0.07 0.17
AMGN 170714C00185000 C 07/14/17 185.0 0.03 0.09
AMGN 170714C00187500 C 07/14/17 187.5 0.01 0.07
AMGN 170714C00190000 C 07/14/17 190.0 0.00 0.25
AMGN 170714C00192500 C 07/14/17 192.5 0.00 0.27
AMGN 170714C00195000 C 07/14/17 195.0 0.00 0.28
AMGN 170714C00197500 C 07/14/17 197.5 0.00 0.28
AMGN 170714C00200000 C 07/14/17 200.0 0.00 0.09
AMGN 170714C00202500 C 07/14/17 202.5 0.00 0.24
AMGN 170714C00205000 C 07/14/17 205.0 0.00 0.26
AMGN 170714C00210000 C 07/14/17 210.0 0.00 0.53
AMGN 170714C00220000 C 07/14/17 220.0 0.00 0.54
AMGN 170714P00110000 P 07/14/17 110.0 0.00 0.48
AMGN 170714P00115000 P 07/14/17 115.0 0.00 1.45
AMGN 170714P00120000 P 07/14/17 120.0 0.00 1.75
AMGN 170714P00125000 P 07/14/17 125.0 0.00 0.26
AMGN 170714P00130000 P 07/14/17 130.0 0.00 1.75
AMGN 170714P00135000 P 07/14/17 135.0 0.00 1.76
AMGN 170714P00138000 P 07/14/17 138.0 0.00 1.37
AMGN 170714P00139000 P 07/14/17 139.0 0.00 0.88
AMGN 170714P00140000 P 07/14/17 140.0 0.00 0.25
AMGN 170714P00141000 P 07/14/17 141.0 0.00 0.26
AMGN 170714P00142000 P 07/14/17 142.0 0.00 0.26
AMGN 170714P00143000 P 07/14/17 143.0 0.00 1.41
AMGN 170714P00144000 P 07/14/17 144.0 0.00 1.40
AMGN 170714P00145000 P 07/14/17 145.0 0.00 1.59
AMGN 170714P00146000 P 07/14/17 146.0 0.00 1.75
AMGN 170714P00147000 P 07/14/17 147.0 0.00 1.34
AMGN 170714P00148000 P 07/14/17 148.0 0.00 0.16
AMGN 170714P00149000 P 07/14/17 149.0 0.00 0.53
AMGN 170714P00150000 P 07/14/17 150.0 0.00 0.64
AMGN 170714P00152500 P 07/14/17 152.5 0.02 0.29
AMGN 170714P00155000 P 07/14/17 155.0 0.06 0.26
AMGN 170714P00157500 P 07/14/17 157.5 0.14 0.35
AMGN 170714P00160000 P 07/14/17 160.0 0.24 0.37
AMGN 170714P00162500 P 07/14/17 162.5 0.40 0.54
AMGN 170714P00165000 P 07/14/17 165.0 0.69 0.87
AMGN 170714P00167500 P 07/14/17 167.5 1.15 1.45
AMGN 170714P00170000 P 07/14/17 170.0 1.86 2.50
AMGN 170714P00172500 P 07/14/17 172.5 3.15 3.50
AMGN 170714P00175000 P 07/14/17 175.0 4.75 5.75
AMGN 170714P00177500 P 07/14/17 177.5 6.70 8.65
AMGN 170714P00180000 P 07/14/17 180.0 8.15 9.65
AMGN 170714P00182500 P 07/14/17 182.5 10.70 12.70
AMGN 170714P00185000 P 07/14/17 185.0 12.35 15.10
AMGN 170714P00187500 P 07/14/17 187.5 15.00 17.60
AMGN 170714P00190000 P 07/14/17 190.0 18.25 21.60
AMGN 170714P00192500 P 07/14/17 192.5 19.85 23.70
AMGN 170714P00195000 P 07/14/17 195.0 22.30 25.90
AMGN 170714P00197500 P 07/14/17 197.5 24.65 28.60
AMGN 170714P00200000 P 07/14/17 200.0 27.15 30.75
AMGN 170714P00202500 P 07/14/17 202.5 29.55 33.60
AMGN 170714P00205000 P 07/14/17 205.0 32.45 36.45
AMGN 170714P00210000 P 07/14/17 210.0 37.55 41.50
AMGN 170714P00220000 P 07/14/17 220.0 47.45 51.10
AMGN 170721C00075000 C 07/21/17 75.0 94.60 98.10
AMGN 170721C00080000 C 07/21/17 80.0 89.55 93.20
AMGN 170721C00085000 C 07/21/17 85.0 85.55 88.10
AMGN 170721C00090000 C 07/21/17 90.0 79.60 83.05
AMGN 170721C00095000 C 07/21/17 95.0 74.80 78.00
AMGN 170721C00100000 C 07/21/17 100.0 70.20 73.00
AMGN 170721C00105000 C 07/21/17 105.0 65.60 67.35
AMGN 170721C00110000 C 07/21/17 110.0 60.65 62.55
AMGN 170721C00115000 C 07/21/17 115.0 55.45 57.65
AMGN 170721C00120000 C 07/21/17 120.0 50.80 52.85
AMGN 170721C00125000 C 07/21/17 125.0 45.45 47.25
AMGN 170721C00130000 C 07/21/17 130.0 40.50 43.40
AMGN 170721C00135000 C 07/21/17 135.0 35.45 37.70
AMGN 170721C00140000 C 07/21/17 140.0 30.60 32.55
AMGN 170721C00145000 C 07/21/17 145.0 25.75 27.30
AMGN 170721C00148000 C 07/21/17 148.0 22.40 24.35
AMGN 170721C00149000 C 07/21/17 149.0 21.65 23.40
AMGN 170721C00150000 C 07/21/17 150.0 20.80 21.50
AMGN 170721C00152500 C 07/21/17 152.5 18.30 20.10
AMGN 170721C00155000 C 07/21/17 155.0 16.00 16.65
AMGN 170721C00157500 C 07/21/17 157.5 13.70 15.10
AMGN 170721C00160000 C 07/21/17 160.0 11.35 11.80
AMGN 170721C00162500 C 07/21/17 162.5 8.95 9.80
AMGN 170721C00165000 C 07/21/17 165.0 7.05 7.40
AMGN 170721C00167500 C 07/21/17 167.5 5.10 5.45
AMGN 170721C00170000 C 07/21/17 170.0 3.60 3.85
AMGN 170721C00172500 C 07/21/17 172.5 2.35 2.58
AMGN 170721C00175000 C 07/21/17 175.0 1.44 1.62
AMGN 170721C00177500 C 07/21/17 177.5 0.83 0.97
AMGN 170721C00180000 C 07/21/17 180.0 0.40 0.57
AMGN 170721C00182500 C 07/21/17 182.5 0.22 0.32
AMGN 170721C00185000 C 07/21/17 185.0 0.16 0.20
AMGN 170721C00187500 C 07/21/17 187.5 0.06 0.11
AMGN 170721C00190000 C 07/21/17 190.0 0.00 0.08
AMGN 170721C00195000 C 07/21/17 195.0 0.00 0.04
AMGN 170721C00200000 C 07/21/17 200.0 0.00 0.04
AMGN 170721C00210000 C 07/21/17 210.0 0.00 0.03
AMGN 170721C00220000 C 07/21/17 220.0 0.00 0.03
AMGN 170721P00075000 P 07/21/17 75.0 0.00 0.03
AMGN 170721P00080000 P 07/21/17 80.0 0.00 0.04
AMGN 170721P00085000 P 07/21/17 85.0 0.00 0.03
AMGN 170721P00090000 P 07/21/17 90.0 0.00 0.03
AMGN 170721P00095000 P 07/21/17 95.0 0.00 0.03
AMGN 170721P00100000 P 07/21/17 100.0 0.00 0.03
AMGN 170721P00105000 P 07/21/17 105.0 0.00 0.01
AMGN 170721P00110000 P 07/21/17 110.0 0.00 0.03
AMGN 170721P00115000 P 07/21/17 115.0 0.00 0.03
AMGN 170721P00120000 P 07/21/17 120.0 0.00 0.03
AMGN 170721P00125000 P 07/21/17 125.0 0.00 0.04
AMGN 170721P00130000 P 07/21/17 130.0 0.00 0.04
AMGN 170721P00135000 P 07/21/17 135.0 0.00 0.04
AMGN 170721P00140000 P 07/21/17 140.0 0.00 0.05
AMGN 170721P00145000 P 07/21/17 145.0 0.05 0.09
AMGN 170721P00148000 P 07/21/17 148.0 0.00 0.13
AMGN 170721P00149000 P 07/21/17 149.0 0.03 0.14
AMGN 170721P00150000 P 07/21/17 150.0 0.06 0.16
AMGN 170721P00152500 P 07/21/17 152.5 0.08 0.22
AMGN 170721P00155000 P 07/21/17 155.0 0.14 0.30
AMGN 170721P00157500 P 07/21/17 157.5 0.29 0.41
AMGN 170721P00160000 P 07/21/17 160.0 0.43 0.59
AMGN 170721P00162500 P 07/21/17 162.5 0.69 0.81
AMGN 170721P00165000 P 07/21/17 165.0 1.08 1.24
AMGN 170721P00167500 P 07/21/17 167.5 1.63 1.88
AMGN 170721P00170000 P 07/21/17 170.0 2.54 2.77
AMGN 170721P00172500 P 07/21/17 172.5 3.75 4.05
AMGN 170721P00175000 P 07/21/17 175.0 5.25 5.70
AMGN 170721P00177500 P 07/21/17 177.5 7.05 7.65
AMGN 170721P00180000 P 07/21/17 180.0 9.15 9.95
AMGN 170721P00182500 P 07/21/17 182.5 10.70 12.00
AMGN 170721P00185000 P 07/21/17 185.0 12.60 14.45
AMGN 170721P00187500 P 07/21/17 187.5 15.55 16.95
AMGN 170721P00190000 P 07/21/17 190.0 17.90 19.65
AMGN 170721P00195000 P 07/21/17 195.0 22.60 24.95
AMGN 170721P00200000 P 07/21/17 200.0 27.60 29.40
AMGN 170721P00210000 P 07/21/17 210.0 37.45 39.40
AMGN 170721P00220000 P 07/21/17 220.0 47.25 50.00
AMGN 170728C00110000 C 07/28/17 110.0 59.25 63.20
AMGN 170728C00115000 C 07/28/17 115.0 55.25 58.50
AMGN 170728C00120000 C 07/28/17 120.0 49.90 52.80
AMGN 170728C00125000 C 07/28/17 125.0 44.25 48.15
AMGN 170728C00130000 C 07/28/17 130.0 39.70 43.60
AMGN 170728C00135000 C 07/28/17 135.0 34.85 37.50
AMGN 170728C00140000 C 07/28/17 140.0 30.35 32.80
AMGN 170728C00141000 C 07/28/17 141.0 29.30 31.50
AMGN 170728C00142000 C 07/28/17 142.0 28.55 30.75
AMGN 170728C00143000 C 07/28/17 143.0 27.45 30.00
AMGN 170728C00144000 C 07/28/17 144.0 26.05 28.90
AMGN 170728C00145000 C 07/28/17 145.0 25.70 27.75
AMGN 170728C00146000 C 07/28/17 146.0 24.65 27.15
AMGN 170728C00147000 C 07/28/17 147.0 23.45 26.25
AMGN 170728C00148000 C 07/28/17 148.0 22.50 25.20
AMGN 170728C00149000 C 07/28/17 149.0 21.85 23.75
AMGN 170728C00150000 C 07/28/17 150.0 20.05 23.00
AMGN 170728C00152500 C 07/28/17 152.5 18.65 20.20
AMGN 170728C00155000 C 07/28/17 155.0 16.15 18.40
AMGN 170728C00157500 C 07/28/17 157.5 14.10 15.45
AMGN 170728C00160000 C 07/28/17 160.0 11.80 12.65
AMGN 170728C00162500 C 07/28/17 162.5 9.90 10.55
AMGN 170728C00165000 C 07/28/17 165.0 7.95 8.95
AMGN 170728C00167500 C 07/28/17 167.5 6.20 7.20
AMGN 170728C00170000 C 07/28/17 170.0 4.75 5.50
AMGN 170728C00172500 C 07/28/17 172.5 3.50 3.95
AMGN 170728C00175000 C 07/28/17 175.0 2.36 2.86
AMGN 170728C00177500 C 07/28/17 177.5 1.51 2.02
AMGN 170728C00180000 C 07/28/17 180.0 1.10 1.43
AMGN 170728C00182500 C 07/28/17 182.5 0.69 0.94
AMGN 170728C00185000 C 07/28/17 185.0 0.45 0.67
AMGN 170728C00187500 C 07/28/17 187.5 0.29 0.51
AMGN 170728C00190000 C 07/28/17 190.0 0.17 0.36
AMGN 170728C00192500 C 07/28/17 192.5 0.08 0.29
AMGN 170728C00195000 C 07/28/17 195.0 0.00 0.22
AMGN 170728C00197500 C 07/28/17 197.5 0.00 0.17
AMGN 170728C00200000 C 07/28/17 200.0 0.00 0.08
AMGN 170728C00202500 C 07/28/17 202.5 0.00 0.06
AMGN 170728C00205000 C 07/28/17 205.0 0.00 0.06
AMGN 170728C00210000 C 07/28/17 210.0 0.00 0.04
AMGN 170728C00220000 C 07/28/17 220.0 0.00 0.04
AMGN 170728P00110000 P 07/28/17 110.0 0.00 0.06
AMGN 170728P00115000 P 07/28/17 115.0 0.00 0.06
AMGN 170728P00120000 P 07/28/17 120.0 0.00 0.07
AMGN 170728P00125000 P 07/28/17 125.0 0.00 0.08
AMGN 170728P00130000 P 07/28/17 130.0 0.00 0.09
AMGN 170728P00135000 P 07/28/17 135.0 0.00 0.14
AMGN 170728P00140000 P 07/28/17 140.0 0.00 0.19
AMGN 170728P00141000 P 07/28/17 141.0 0.00 0.18
AMGN 170728P00142000 P 07/28/17 142.0 0.00 0.20
AMGN 170728P00143000 P 07/28/17 143.0 0.00 0.26
AMGN 170728P00144000 P 07/28/17 144.0 0.08 0.23
AMGN 170728P00145000 P 07/28/17 145.0 0.12 0.24
AMGN 170728P00146000 P 07/28/17 146.0 0.14 0.30
AMGN 170728P00147000 P 07/28/17 147.0 0.15 0.32
AMGN 170728P00148000 P 07/28/17 148.0 0.17 0.35
AMGN 170728P00149000 P 07/28/17 149.0 0.21 0.40
AMGN 170728P00150000 P 07/28/17 150.0 0.24 0.42
AMGN 170728P00152500 P 07/28/17 152.5 0.33 0.59
AMGN 170728P00155000 P 07/28/17 155.0 0.45 0.75
AMGN 170728P00157500 P 07/28/17 157.5 0.62 0.92
AMGN 170728P00160000 P 07/28/17 160.0 0.85 1.31
AMGN 170728P00162500 P 07/28/17 162.5 1.38 1.73
AMGN 170728P00165000 P 07/28/17 165.0 1.91 2.32
AMGN 170728P00167500 P 07/28/17 167.5 2.65 3.05
AMGN 170728P00170000 P 07/28/17 170.0 3.70 4.05
AMGN 170728P00172500 P 07/28/17 172.5 4.55 5.25
AMGN 170728P00175000 P 07/28/17 175.0 6.05 6.80
AMGN 170728P00177500 P 07/28/17 177.5 7.85 8.50
AMGN 170728P00180000 P 07/28/17 180.0 9.50 10.45
AMGN 170728P00182500 P 07/28/17 182.5 11.60 12.85
AMGN 170728P00185000 P 07/28/17 185.0 13.95 15.20
AMGN 170728P00187500 P 07/28/17 187.5 15.00 17.25
AMGN 170728P00190000 P 07/28/17 190.0 17.80 19.55
AMGN 170728P00192500 P 07/28/17 192.5 20.30 22.05
AMGN 170728P00195000 P 07/28/17 195.0 22.20 25.55
AMGN 170728P00197500 P 07/28/17 197.5 24.30 27.75
AMGN 170728P00200000 P 07/28/17 200.0 27.35 30.55
AMGN 170728P00202500 P 07/28/17 202.5 29.25 32.90
AMGN 170728P00205000 P 07/28/17 205.0 31.70 34.80
AMGN 170728P00210000 P 07/28/17 210.0 36.70 40.35
AMGN 170728P00220000 P 07/28/17 220.0 47.00 50.95
AMGN 170804C00144000 C 08/04/17 144.0 25.70 28.50
AMGN 170804C00145000 C 08/04/17 145.0 25.40 27.95
AMGN 170804C00146000 C 08/04/17 146.0 24.55 27.10
AMGN 170804C00147000 C 08/04/17 147.0 23.65 25.80
AMGN 170804C00148000 C 08/04/17 148.0 22.70 25.30
AMGN 170804C00149000 C 08/04/17 149.0 21.65 23.80
AMGN 170804C00150000 C 08/04/17 150.0 21.05 23.20
AMGN 170804C00152500 C 08/04/17 152.5 18.30 20.80
AMGN 170804C00155000 C 08/04/17 155.0 16.50 18.30
AMGN 170804C00157500 C 08/04/17 157.5 13.30 15.75
AMGN 170804C00160000 C 08/04/17 160.0 11.60 13.40
AMGN 170804C00162500 C 08/04/17 162.5 10.25 11.30
AMGN 170804C00165000 C 08/04/17 165.0 8.20 9.40
AMGN 170804C00167500 C 08/04/17 167.5 6.60 7.35
AMGN 170804C00170000 C 08/04/17 170.0 5.15 5.65
AMGN 170804C00172500 C 08/04/17 172.5 3.85 4.25
AMGN 170804C00175000 C 08/04/17 175.0 2.70 3.20
AMGN 170804C00177500 C 08/04/17 177.5 1.78 2.35
AMGN 170804C00180000 C 08/04/17 180.0 1.18 1.71
AMGN 170804C00182500 C 08/04/17 182.5 0.86 1.20
AMGN 170804C00185000 C 08/04/17 185.0 0.60 0.92
AMGN 170804C00187500 C 08/04/17 187.5 0.39 0.66
AMGN 170804C00190000 C 08/04/17 190.0 0.27 0.51
AMGN 170804C00192500 C 08/04/17 192.5 0.14 0.30
AMGN 170804C00195000 C 08/04/17 195.0 0.10 0.25
AMGN 170804C00197500 C 08/04/17 197.5 0.06 0.23
AMGN 170804C00200000 C 08/04/17 200.0 0.03 0.09
AMGN 170804C00202500 C 08/04/17 202.5 0.00 0.28
AMGN 170804C00205000 C 08/04/17 205.0 0.00 0.23
AMGN 170804P00144000 P 08/04/17 144.0 0.17 0.36
AMGN 170804P00145000 P 08/04/17 145.0 0.20 0.38
AMGN 170804P00146000 P 08/04/17 146.0 0.21 0.37
AMGN 170804P00147000 P 08/04/17 147.0 0.23 0.44
AMGN 170804P00148000 P 08/04/17 148.0 0.28 0.44
AMGN 170804P00149000 P 08/04/17 149.0 0.32 0.50
AMGN 170804P00150000 P 08/04/17 150.0 0.35 0.56
AMGN 170804P00152500 P 08/04/17 152.5 0.45 0.66
AMGN 170804P00155000 P 08/04/17 155.0 0.62 0.91
AMGN 170804P00157500 P 08/04/17 157.5 0.88 1.30
AMGN 170804P00160000 P 08/04/17 160.0 1.16 1.47
AMGN 170804P00162500 P 08/04/17 162.5 1.65 2.06
AMGN 170804P00165000 P 08/04/17 165.0 2.22 2.82
AMGN 170804P00167500 P 08/04/17 167.5 2.97 3.65
AMGN 170804P00170000 P 08/04/17 170.0 3.90 4.55
AMGN 170804P00172500 P 08/04/17 172.5 5.15 5.75
AMGN 170804P00175000 P 08/04/17 175.0 6.55 7.20
AMGN 170804P00177500 P 08/04/17 177.5 8.00 9.20
AMGN 170804P00180000 P 08/04/17 180.0 9.90 11.10
AMGN 170804P00182500 P 08/04/17 182.5 11.90 12.65
AMGN 170804P00185000 P 08/04/17 185.0 13.75 15.00
AMGN 170804P00187500 P 08/04/17 187.5 15.30 17.45
AMGN 170804P00190000 P 08/04/17 190.0 17.90 20.10
AMGN 170804P00192500 P 08/04/17 192.5 19.85 22.30
AMGN 170804P00195000 P 08/04/17 195.0 22.65 24.65
AMGN 170804P00197500 P 08/04/17 197.5 24.15 27.90
AMGN 170804P00200000 P 08/04/17 200.0 26.75 30.30
AMGN 170804P00202500 P 08/04/17 202.5 29.35 32.60
AMGN 170804P00205000 P 08/04/17 205.0 31.70 35.55
AMGN 170818C00085000 C 08/18/17 85.0 85.65 87.50
AMGN 170818C00090000 C 08/18/17 90.0 79.85 82.75
AMGN 170818C00095000 C 08/18/17 95.0 75.35 77.05
AMGN 170818C00100000 C 08/18/17 100.0 70.60 72.70
AMGN 170818C00105000 C 08/18/17 105.0 65.80 67.90
AMGN 170818C00110000 C 08/18/17 110.0 60.40 62.20
AMGN 170818C00115000 C 08/18/17 115.0 55.00 57.70
AMGN 170818C00120000 C 08/18/17 120.0 50.50 52.40
AMGN 170818C00125000 C 08/18/17 125.0 45.70 47.80
AMGN 170818C00130000 C 08/18/17 130.0 40.60 43.05
AMGN 170818C00135000 C 08/18/17 135.0 35.55 37.65
AMGN 170818C00140000 C 08/18/17 140.0 30.85 32.75
AMGN 170818C00145000 C 08/18/17 145.0 26.05 27.80
AMGN 170818C00150000 C 08/18/17 150.0 21.05 23.40
AMGN 170818C00155000 C 08/18/17 155.0 16.65 18.00
AMGN 170818C00160000 C 08/18/17 160.0 12.50 13.50
AMGN 170818C00165000 C 08/18/17 165.0 8.85 9.30
AMGN 170818C00170000 C 08/18/17 170.0 5.70 6.00
AMGN 170818C00175000 C 08/18/17 175.0 3.30 3.65
AMGN 170818C00180000 C 08/18/17 180.0 1.79 2.03
AMGN 170818C00185000 C 08/18/17 185.0 0.81 1.05
AMGN 170818C00190000 C 08/18/17 190.0 0.43 0.55
AMGN 170818C00195000 C 08/18/17 195.0 0.18 0.28
AMGN 170818C00200000 C 08/18/17 200.0 0.07 0.14
AMGN 170818C00210000 C 08/18/17 210.0 0.00 0.05
AMGN 170818C00220000 C 08/18/17 220.0 0.00 0.04
AMGN 170818C00230000 C 08/18/17 230.0 0.00 0.04
AMGN 170818C00240000 C 08/18/17 240.0 0.00 0.03
AMGN 170818P00085000 P 08/18/17 85.0 0.00 0.03
AMGN 170818P00090000 P 08/18/17 90.0 0.00 0.04
AMGN 170818P00095000 P 08/18/17 95.0 0.00 0.04
AMGN 170818P00100000 P 08/18/17 100.0 0.00 0.04
AMGN 170818P00105000 P 08/18/17 105.0 0.00 0.05
AMGN 170818P00110000 P 08/18/17 110.0 0.00 0.06
AMGN 170818P00115000 P 08/18/17 115.0 0.03 0.08
AMGN 170818P00120000 P 08/18/17 120.0 0.00 0.10
AMGN 170818P00125000 P 08/18/17 125.0 0.05 0.14
AMGN 170818P00130000 P 08/18/17 130.0 0.09 0.19
AMGN 170818P00135000 P 08/18/17 135.0 0.14 0.28
AMGN 170818P00140000 P 08/18/17 140.0 0.23 0.36
AMGN 170818P00145000 P 08/18/17 145.0 0.39 0.52
AMGN 170818P00150000 P 08/18/17 150.0 0.62 0.84
AMGN 170818P00155000 P 08/18/17 155.0 1.11 1.30
AMGN 170818P00160000 P 08/18/17 160.0 1.94 2.12
AMGN 170818P00165000 P 08/18/17 165.0 3.20 3.45
AMGN 170818P00170000 P 08/18/17 170.0 5.15 5.55
AMGN 170818P00175000 P 08/18/17 175.0 7.90 8.25
AMGN 170818P00180000 P 08/18/17 180.0 11.30 11.90
AMGN 170818P00185000 P 08/18/17 185.0 14.65 16.05
AMGN 170818P00190000 P 08/18/17 190.0 18.75 20.65
AMGN 170818P00195000 P 08/18/17 195.0 24.05 25.30
AMGN 170818P00200000 P 08/18/17 200.0 28.95 30.30
AMGN 170818P00210000 P 08/18/17 210.0 38.40 40.30
AMGN 170818P00220000 P 08/18/17 220.0 48.20 50.45
AMGN 170818P00230000 P 08/18/17 230.0 57.50 60.60
AMGN 170818P00240000 P 08/18/17 240.0 68.20 70.45
AMGN 170915C00085000 C 09/15/17 85.0 84.20 88.50
AMGN 170915C00090000 C 09/15/17 90.0 79.20 83.50
AMGN 170915C00095000 C 09/15/17 95.0 74.20 78.50
AMGN 170915C00100000 C 09/15/17 100.0 69.55 73.50
AMGN 170915C00105000 C 09/15/17 105.0 64.45 67.75
AMGN 170915C00110000 C 09/15/17 110.0 60.50 63.30
AMGN 170915C00115000 C 09/15/17 115.0 55.35 57.80
AMGN 170915C00120000 C 09/15/17 120.0 50.30 53.60
AMGN 170915C00125000 C 09/15/17 125.0 45.40 47.45
AMGN 170915C00130000 C 09/15/17 130.0 40.80 42.70
AMGN 170915C00135000 C 09/15/17 135.0 35.90 37.75
AMGN 170915C00140000 C 09/15/17 140.0 30.90 33.10
AMGN 170915C00145000 C 09/15/17 145.0 26.25 28.05
AMGN 170915C00150000 C 09/15/17 150.0 21.65 22.35
AMGN 170915C00155000 C 09/15/17 155.0 17.25 18.80
AMGN 170915C00160000 C 09/15/17 160.0 13.20 13.70
AMGN 170915C00165000 C 09/15/17 165.0 9.65 10.00
AMGN 170915C00170000 C 09/15/17 170.0 6.65 6.90
AMGN 170915C00175000 C 09/15/17 175.0 4.30 4.50
AMGN 170915C00180000 C 09/15/17 180.0 2.60 2.82
AMGN 170915C00185000 C 09/15/17 185.0 1.52 1.66
AMGN 170915C00190000 C 09/15/17 190.0 0.77 0.97
AMGN 170915C00195000 C 09/15/17 195.0 0.42 0.57
AMGN 170915C00200000 C 09/15/17 200.0 0.21 0.28
AMGN 170915C00210000 C 09/15/17 210.0 0.04 0.10
AMGN 170915C00220000 C 09/15/17 220.0 0.00 0.10
AMGN 170915C00230000 C 09/15/17 230.0 0.00 0.04
AMGN 170915C00240000 C 09/15/17 240.0 0.00 0.05
AMGN 170915P00085000 P 09/15/17 85.0 0.00 0.09
AMGN 170915P00090000 P 09/15/17 90.0 0.00 0.05
AMGN 170915P00095000 P 09/15/17 95.0 0.00 0.05
AMGN 170915P00100000 P 09/15/17 100.0 0.00 0.11
AMGN 170915P00105000 P 09/15/17 105.0 0.00 0.13
AMGN 170915P00110000 P 09/15/17 110.0 0.00 0.14
AMGN 170915P00115000 P 09/15/17 115.0 0.03 0.33
AMGN 170915P00120000 P 09/15/17 120.0 0.09 0.22
AMGN 170915P00125000 P 09/15/17 125.0 0.15 0.27
AMGN 170915P00130000 P 09/15/17 130.0 0.25 0.36
AMGN 170915P00135000 P 09/15/17 135.0 0.31 0.46
AMGN 170915P00140000 P 09/15/17 140.0 0.46 0.66
AMGN 170915P00145000 P 09/15/17 145.0 0.70 0.91
AMGN 170915P00150000 P 09/15/17 150.0 1.14 1.32
AMGN 170915P00155000 P 09/15/17 155.0 1.83 2.05
AMGN 170915P00160000 P 09/15/17 160.0 2.78 2.99
AMGN 170915P00165000 P 09/15/17 165.0 4.20 4.45
AMGN 170915P00170000 P 09/15/17 170.0 6.20 6.60
AMGN 170915P00175000 P 09/15/17 175.0 8.85 9.30
AMGN 170915P00180000 P 09/15/17 180.0 12.15 12.60
AMGN 170915P00185000 P 09/15/17 185.0 15.95 16.55
AMGN 170915P00190000 P 09/15/17 190.0 19.40 21.15
AMGN 170915P00195000 P 09/15/17 195.0 24.30 25.60
AMGN 170915P00200000 P 09/15/17 200.0 28.70 30.45
AMGN 170915P00210000 P 09/15/17 210.0 38.30 40.30
AMGN 170915P00220000 P 09/15/17 220.0 48.45 51.20
AMGN 170915P00230000 P 09/15/17 230.0 57.85 61.30
AMGN 170915P00240000 P 09/15/17 240.0 67.30 71.65
AMGN 171020C00085000 C 10/20/17 85.0 84.25 88.45
AMGN 171020C00090000 C 10/20/17 90.0 79.35 83.35
AMGN 171020C00095000 C 10/20/17 95.0 74.35 78.45
AMGN 171020C00100000 C 10/20/17 100.0 70.50 73.60
AMGN 171020C00105000 C 10/20/17 105.0 65.75 68.60
AMGN 171020C00110000 C 10/20/17 110.0 60.70 62.85
AMGN 171020C00115000 C 10/20/17 115.0 54.65 57.75
AMGN 171020C00120000 C 10/20/17 120.0 50.80 53.05
AMGN 171020C00125000 C 10/20/17 125.0 45.35 48.00
AMGN 171020C00130000 C 10/20/17 130.0 40.85 42.70
AMGN 171020C00135000 C 10/20/17 135.0 36.05 37.90
AMGN 171020C00140000 C 10/20/17 140.0 31.30 33.20
AMGN 171020C00145000 C 10/20/17 145.0 26.75 28.25
AMGN 171020C00150000 C 10/20/17 150.0 22.30 23.65
AMGN 171020C00155000 C 10/20/17 155.0 18.00 19.35
AMGN 171020C00160000 C 10/20/17 160.0 14.30 14.80
AMGN 171020C00165000 C 10/20/17 165.0 10.90 11.25
AMGN 171020C00170000 C 10/20/17 170.0 7.85 8.30
AMGN 171020C00175000 C 10/20/17 175.0 5.45 5.90
AMGN 171020C00180000 C 10/20/17 180.0 3.75 4.00
AMGN 171020C00185000 C 10/20/17 185.0 2.31 2.61
AMGN 171020C00190000 C 10/20/17 190.0 1.50 1.74
AMGN 171020C00195000 C 10/20/17 195.0 0.89 1.12
AMGN 171020C00200000 C 10/20/17 200.0 0.47 0.68
AMGN 171020C00210000 C 10/20/17 210.0 0.13 0.24
AMGN 171020C00220000 C 10/20/17 220.0 0.04 0.10
AMGN 171020C00230000 C 10/20/17 230.0 0.00 0.12
AMGN 171020C00240000 C 10/20/17 240.0 0.00 0.04
AMGN 171020C00250000 C 10/20/17 250.0 0.00 0.07
AMGN 171020C00260000 C 10/20/17 260.0 0.00 0.03
AMGN 171020P00085000 P 10/20/17 85.0 0.00 0.08
AMGN 171020P00090000 P 10/20/17 90.0 0.00 0.04
AMGN 171020P00095000 P 10/20/17 95.0 0.00 0.12
AMGN 171020P00100000 P 10/20/17 100.0 0.00 0.13
AMGN 171020P00105000 P 10/20/17 105.0 0.05 0.15
AMGN 171020P00110000 P 10/20/17 110.0 0.05 0.22
AMGN 171020P00115000 P 10/20/17 115.0 0.09 0.32
AMGN 171020P00120000 P 10/20/17 120.0 0.17 0.26
AMGN 171020P00125000 P 10/20/17 125.0 0.25 0.36
AMGN 171020P00130000 P 10/20/17 130.0 0.38 0.61
AMGN 171020P00135000 P 10/20/17 135.0 0.57 0.83
AMGN 171020P00140000 P 10/20/17 140.0 0.83 0.98
AMGN 171020P00145000 P 10/20/17 145.0 1.25 1.50
AMGN 171020P00150000 P 10/20/17 150.0 1.82 1.97
AMGN 171020P00155000 P 10/20/17 155.0 2.66 2.84
AMGN 171020P00160000 P 10/20/17 160.0 3.80 4.00
AMGN 171020P00165000 P 10/20/17 165.0 5.40 5.60
AMGN 171020P00170000 P 10/20/17 170.0 7.40 7.75
AMGN 171020P00175000 P 10/20/17 175.0 10.00 10.40
AMGN 171020P00180000 P 10/20/17 180.0 13.10 13.55
AMGN 171020P00185000 P 10/20/17 185.0 16.75 17.25
AMGN 171020P00190000 P 10/20/17 190.0 19.95 21.70
AMGN 171020P00195000 P 10/20/17 195.0 24.10 26.05
AMGN 171020P00200000 P 10/20/17 200.0 28.85 30.55
AMGN 171020P00210000 P 10/20/17 210.0 38.15 40.30
AMGN 171020P00220000 P 10/20/17 220.0 48.10 50.20
AMGN 171020P00230000 P 10/20/17 230.0 57.90 61.45
AMGN 171020P00240000 P 10/20/17 240.0 67.45 71.55
AMGN 171020P00250000 P 10/20/17 250.0 77.45 81.60
AMGN 171020P00260000 P 10/20/17 260.0 87.30 91.55
AMGN 180119C00070000 C 01/19/18 70.0 99.60 103.40
AMGN 180119C00075000 C 01/19/18 75.0 95.45 98.50
AMGN 180119C00080000 C 01/19/18 80.0 89.70 93.50
AMGN 180119C00085000 C 01/19/18 85.0 84.85 88.10
AMGN 180119C00090000 C 01/19/18 90.0 79.80 83.05
AMGN 180119C00095000 C 01/19/18 95.0 74.65 78.05
AMGN 180119C00100000 C 01/19/18 100.0 70.20 73.45
AMGN 180119C00105000 C 01/19/18 105.0 65.80 68.00
AMGN 180119C00110000 C 01/19/18 110.0 60.55 63.30
AMGN 180119C00115000 C 01/19/18 115.0 55.80 58.15
AMGN 180119C00120000 C 01/19/18 120.0 50.75 53.20
AMGN 180119C00125000 C 01/19/18 125.0 46.05 48.45
AMGN 180119C00130000 C 01/19/18 130.0 41.10 43.80
AMGN 180119C00135000 C 01/19/18 135.0 36.70 38.45
AMGN 180119C00140000 C 01/19/18 140.0 32.35 33.95
AMGN 180119C00145000 C 01/19/18 145.0 28.00 29.50
AMGN 180119C00150000 C 01/19/18 150.0 23.95 25.40
AMGN 180119C00155000 C 01/19/18 155.0 20.20 20.80
AMGN 180119C00160000 C 01/19/18 160.0 16.70 17.20
AMGN 180119C00165000 C 01/19/18 165.0 13.50 13.95
AMGN 180119C00170000 C 01/19/18 170.0 10.65 11.15
AMGN 180119C00175000 C 01/19/18 175.0 8.25 8.95
AMGN 180119C00180000 C 01/19/18 180.0 6.20 6.75
AMGN 180119C00185000 C 01/19/18 185.0 4.55 5.00
AMGN 180119C00190000 C 01/19/18 190.0 3.30 3.70
AMGN 180119C00195000 C 01/19/18 195.0 2.45 2.66
AMGN 180119C00200000 C 01/19/18 200.0 1.60 1.94
AMGN 180119C00210000 C 01/19/18 210.0 0.76 1.04
AMGN 180119C00220000 C 01/19/18 220.0 0.24 0.56
AMGN 180119C00230000 C 01/19/18 230.0 0.15 0.29
AMGN 180119C00240000 C 01/19/18 240.0 0.10 0.25
AMGN 180119C00250000 C 01/19/18 250.0 0.01 0.14
AMGN 180119P00070000 P 01/19/18 70.0 0.05 0.24
AMGN 180119P00075000 P 01/19/18 75.0 0.12 0.19
AMGN 180119P00080000 P 01/19/18 80.0 0.14 0.24
AMGN 180119P00085000 P 01/19/18 85.0 0.13 0.41
AMGN 180119P00090000 P 01/19/18 90.0 0.19 0.33
AMGN 180119P00095000 P 01/19/18 95.0 0.21 0.46
AMGN 180119P00100000 P 01/19/18 100.0 0.30 0.42
AMGN 180119P00105000 P 01/19/18 105.0 0.34 0.58
AMGN 180119P00110000 P 01/19/18 110.0 0.46 0.70
AMGN 180119P00115000 P 01/19/18 115.0 0.60 0.83
AMGN 180119P00120000 P 01/19/18 120.0 0.78 1.04
AMGN 180119P00125000 P 01/19/18 125.0 1.02 1.39
AMGN 180119P00130000 P 01/19/18 130.0 1.36 1.63
AMGN 180119P00135000 P 01/19/18 135.0 1.78 2.15
AMGN 180119P00140000 P 01/19/18 140.0 2.34 2.61
AMGN 180119P00145000 P 01/19/18 145.0 3.05 3.35
AMGN 180119P00150000 P 01/19/18 150.0 4.00 4.25
AMGN 180119P00155000 P 01/19/18 155.0 5.20 5.40
AMGN 180119P00160000 P 01/19/18 160.0 6.55 6.95
AMGN 180119P00165000 P 01/19/18 165.0 8.15 8.85
AMGN 180119P00170000 P 01/19/18 170.0 10.45 10.95
AMGN 180119P00175000 P 01/19/18 175.0 13.25 13.80
AMGN 180119P00180000 P 01/19/18 180.0 16.20 16.65
AMGN 180119P00185000 P 01/19/18 185.0 19.50 20.10
AMGN 180119P00190000 P 01/19/18 190.0 23.20 23.75
AMGN 180119P00195000 P 01/19/18 195.0 26.70 27.85
AMGN 180119P00200000 P 01/19/18 200.0 30.40 32.10
AMGN 180119P00210000 P 01/19/18 210.0 39.45 41.25
AMGN 180119P00220000 P 01/19/18 220.0 48.60 51.55
AMGN 180119P00230000 P 01/19/18 230.0 58.35 60.65
AMGN 180119P00240000 P 01/19/18 240.0 67.70 71.15
AMGN 180119P00250000 P 01/19/18 250.0 78.15 80.55
AMGN 180615C00085000 C 06/15/18 85.0 84.30 88.50
AMGN 180615C00090000 C 06/15/18 90.0 79.20 83.50
AMGN 180615C00095000 C 06/15/18 95.0 74.55 78.60
AMGN 180615C00100000 C 06/15/18 100.0 69.20 73.60
AMGN 180615C00105000 C 06/15/18 105.0 64.60 68.80
AMGN 180615C00110000 C 06/15/18 110.0 59.65 64.00
AMGN 180615C00115000 C 06/15/18 115.0 54.65 59.00
AMGN 180615C00120000 C 06/15/18 120.0 50.60 54.50
AMGN 180615C00125000 C 06/15/18 125.0 46.20 49.95
AMGN 180615C00130000 C 06/15/18 130.0 42.30 45.25
AMGN 180615C00135000 C 06/15/18 135.0 38.05 41.00
AMGN 180615C00140000 C 06/15/18 140.0 34.10 36.00
AMGN 180615C00145000 C 06/15/18 145.0 30.05 32.10
AMGN 180615C00150000 C 06/15/18 150.0 26.15 28.45
AMGN 180615C00155000 C 06/15/18 155.0 22.90 24.95
AMGN 180615C00160000 C 06/15/18 160.0 19.80 21.70
AMGN 180615C00165000 C 06/15/18 165.0 16.90 18.45
AMGN 180615C00170000 C 06/15/18 170.0 14.20 15.00
AMGN 180615C00175000 C 06/15/18 175.0 11.80 12.60
AMGN 180615C00180000 C 06/15/18 180.0 9.65 10.45
AMGN 180615C00185000 C 06/15/18 185.0 8.00 8.55
AMGN 180615C00190000 C 06/15/18 190.0 6.45 7.00
AMGN 180615C00195000 C 06/15/18 195.0 5.05 5.65
AMGN 180615C00200000 C 06/15/18 200.0 4.05 4.50
AMGN 180615C00210000 C 06/15/18 210.0 2.56 2.95
AMGN 180615C00220000 C 06/15/18 220.0 1.44 2.09
AMGN 180615C00230000 C 06/15/18 230.0 0.87 1.37
AMGN 180615C00240000 C 06/15/18 240.0 0.44 1.01
AMGN 180615C00250000 C 06/15/18 250.0 0.29 0.51
AMGN 180615P00085000 P 06/15/18 85.0 0.36 0.63
AMGN 180615P00090000 P 06/15/18 90.0 0.40 0.84
AMGN 180615P00095000 P 06/15/18 95.0 0.51 0.96
AMGN 180615P00100000 P 06/15/18 100.0 0.72 1.24
AMGN 180615P00105000 P 06/15/18 105.0 0.98 1.47
AMGN 180615P00110000 P 06/15/18 110.0 1.20 1.78
AMGN 180615P00115000 P 06/15/18 115.0 1.58 2.03
AMGN 180615P00120000 P 06/15/18 120.0 1.99 2.60
AMGN 180615P00125000 P 06/15/18 125.0 2.32 3.05
AMGN 180615P00130000 P 06/15/18 130.0 2.93 3.65
AMGN 180615P00135000 P 06/15/18 135.0 4.05 4.40
AMGN 180615P00140000 P 06/15/18 140.0 5.05 5.40
AMGN 180615P00145000 P 06/15/18 145.0 6.05 6.50
AMGN 180615P00150000 P 06/15/18 150.0 7.35 7.95
AMGN 180615P00155000 P 06/15/18 155.0 8.75 9.50
AMGN 180615P00160000 P 06/15/18 160.0 10.50 11.25
AMGN 180615P00165000 P 06/15/18 165.0 12.45 13.25
AMGN 180615P00170000 P 06/15/18 170.0 14.70 15.55
AMGN 180615P00175000 P 06/15/18 175.0 16.85 18.15
AMGN 180615P00180000 P 06/15/18 180.0 19.60 21.25
AMGN 180615P00185000 P 06/15/18 185.0 22.65 24.40
AMGN 180615P00190000 P 06/15/18 190.0 26.00 27.95
AMGN 180615P00195000 P 06/15/18 195.0 29.60 31.35
AMGN 180615P00200000 P 06/15/18 200.0 33.45 35.50
AMGN 180615P00210000 P 06/15/18 210.0 41.30 44.40
AMGN 180615P00220000 P 06/15/18 220.0 49.75 52.75
AMGN 180615P00230000 P 06/15/18 230.0 59.00 63.10
AMGN 180615P00240000 P 06/15/18 240.0 68.55 72.40
AMGN 180615P00250000 P 06/15/18 250.0 78.15 82.30
AMGN 180921C00085000 C 09/21/18 85.0 84.00 88.50
AMGN 180921C00090000 C 09/21/18 90.0 78.70 83.50
AMGN 180921C00095000 C 09/21/18 95.0 74.30 78.60
AMGN 180921C00100000 C 09/21/18 100.0 69.40 73.80
AMGN 180921C00105000 C 09/21/18 105.0 64.50 69.00
AMGN 180921C00110000 C 09/21/18 110.0 59.60 64.00
AMGN 180921C00115000 C 09/21/18 115.0 55.00 59.50
AMGN 180921C00120000 C 09/21/18 120.0 51.20 55.00
AMGN 180921C00125000 C 09/21/18 125.0 47.25 50.20
AMGN 180921C00130000 C 09/21/18 130.0 43.05 45.85
AMGN 180921C00135000 C 09/21/18 135.0 38.85 41.75
AMGN 180921C00140000 C 09/21/18 140.0 35.15 37.30
AMGN 180921C00145000 C 09/21/18 145.0 31.40 33.55
AMGN 180921C00150000 C 09/21/18 150.0 28.00 30.00
AMGN 180921C00155000 C 09/21/18 155.0 24.60 26.65
AMGN 180921C00160000 C 09/21/18 160.0 21.60 23.55
AMGN 180921C00165000 C 09/21/18 165.0 18.70 20.65
AMGN 180921C00170000 C 09/21/18 170.0 16.15 17.20
AMGN 180921C00175000 C 09/21/18 175.0 13.95 14.70
AMGN 180921C00180000 C 09/21/18 180.0 11.70 12.65
AMGN 180921C00185000 C 09/21/18 185.0 9.90 10.70
AMGN 180921C00190000 C 09/21/18 190.0 8.25 8.95
AMGN 180921C00195000 C 09/21/18 195.0 6.80 7.35
AMGN 180921C00200000 C 09/21/18 200.0 5.60 6.15
AMGN 180921C00210000 C 09/21/18 210.0 3.75 4.15
AMGN 180921C00220000 C 09/21/18 220.0 2.38 2.85
AMGN 180921C00230000 C 09/21/18 230.0 1.57 2.30
AMGN 180921P00085000 P 09/21/18 85.0 0.67 1.11
AMGN 180921P00090000 P 09/21/18 90.0 0.83 1.26
AMGN 180921P00095000 P 09/21/18 95.0 1.00 1.54
AMGN 180921P00100000 P 09/21/18 100.0 1.32 1.69
AMGN 180921P00105000 P 09/21/18 105.0 1.70 2.21
AMGN 180921P00110000 P 09/21/18 110.0 1.94 2.63
AMGN 180921P00115000 P 09/21/18 115.0 2.23 2.89
AMGN 180921P00120000 P 09/21/18 120.0 2.62 3.65
AMGN 180921P00125000 P 09/21/18 125.0 3.65 4.30
AMGN 180921P00130000 P 09/21/18 130.0 4.40 4.90
AMGN 180921P00135000 P 09/21/18 135.0 5.40 5.85
AMGN 180921P00140000 P 09/21/18 140.0 6.45 7.15
AMGN 180921P00145000 P 09/21/18 145.0 7.65 8.40
AMGN 180921P00150000 P 09/21/18 150.0 9.10 9.80
AMGN 180921P00155000 P 09/21/18 155.0 10.45 11.45
AMGN 180921P00160000 P 09/21/18 160.0 12.20 13.75
AMGN 180921P00165000 P 09/21/18 165.0 14.20 15.45
AMGN 180921P00170000 P 09/21/18 170.0 16.55 17.75
AMGN 180921P00175000 P 09/21/18 175.0 19.05 20.50
AMGN 180921P00180000 P 09/21/18 180.0 21.80 23.25
AMGN 180921P00185000 P 09/21/18 185.0 24.75 26.45
AMGN 180921P00190000 P 09/21/18 190.0 28.05 29.85
AMGN 180921P00195000 P 09/21/18 195.0 31.45 33.30
AMGN 180921P00200000 P 09/21/18 200.0 35.15 37.10
AMGN 180921P00210000 P 09/21/18 210.0 43.05 45.85
AMGN 180921P00220000 P 09/21/18 220.0 50.90 53.90
AMGN 180921P00230000 P 09/21/18 230.0 59.90 63.10
AMGN 190118C00070000 C 01/18/19 70.0 99.00 103.50
AMGN 190118C00075000 C 01/18/19 75.0 94.00 98.50
AMGN 190118C00080000 C 01/18/19 80.0 89.00 93.50
AMGN 190118C00085000 C 01/18/19 85.0 84.30 88.60
AMGN 190118C00090000 C 01/18/19 90.0 79.30 83.60
AMGN 190118C00095000 C 01/18/19 95.0 74.30 78.60
AMGN 190118C00100000 C 01/18/19 100.0 69.40 74.00
AMGN 190118C00105000 C 01/18/19 105.0 64.30 69.00
AMGN 190118C00110000 C 01/18/19 110.0 60.75 64.40
AMGN 190118C00115000 C 01/18/19 115.0 56.15 60.00
AMGN 190118C00120000 C 01/18/19 120.0 51.90 55.60
AMGN 190118C00125000 C 01/18/19 125.0 47.75 51.50
AMGN 190118C00130000 C 01/18/19 130.0 43.75 47.50
AMGN 190118C00135000 C 01/18/19 135.0 39.65 43.50
AMGN 190118C00140000 C 01/18/19 140.0 36.05 39.80
AMGN 190118C00145000 C 01/18/19 145.0 32.70 36.25
AMGN 190118C00150000 C 01/18/19 150.0 28.30 32.50
AMGN 190118C00155000 C 01/18/19 155.0 26.00 29.00
AMGN 190118C00160000 C 01/18/19 160.0 22.80 25.95
AMGN 190118C00165000 C 01/18/19 165.0 20.25 23.25
AMGN 190118C00170000 C 01/18/19 170.0 17.75 20.05
AMGN 190118C00175000 C 01/18/19 175.0 15.75 16.40
AMGN 190118C00180000 C 01/18/19 180.0 13.40 15.50
AMGN 190118C00185000 C 01/18/19 185.0 11.80 13.45
AMGN 190118C00190000 C 01/18/19 190.0 9.85 11.70
AMGN 190118C00195000 C 01/18/19 195.0 8.70 10.40
AMGN 190118C00200000 C 01/18/19 200.0 7.40 8.70
AMGN 190118C00210000 C 01/18/19 210.0 5.20 6.30
AMGN 190118C00220000 C 01/18/19 220.0 3.75 4.45
AMGN 190118C00230000 C 01/18/19 230.0 2.41 3.20
AMGN 190118C00240000 C 01/18/19 240.0 1.81 2.64
AMGN 190118C00250000 C 01/18/19 250.0 1.24 1.91
AMGN 190118P00070000 P 01/18/19 70.0 0.46 0.86
AMGN 190118P00075000 P 01/18/19 75.0 0.61 1.15
AMGN 190118P00080000 P 01/18/19 80.0 0.79 1.38
AMGN 190118P00085000 P 01/18/19 85.0 1.01 1.49
AMGN 190118P00090000 P 01/18/19 90.0 1.32 1.84
AMGN 190118P00095000 P 01/18/19 95.0 1.58 2.16
AMGN 190118P00100000 P 01/18/19 100.0 1.98 2.52
AMGN 190118P00105000 P 01/18/19 105.0 2.21 2.92
AMGN 190118P00110000 P 01/18/19 110.0 2.86 3.65
AMGN 190118P00115000 P 01/18/19 115.0 3.35 4.30
AMGN 190118P00120000 P 01/18/19 120.0 4.20 4.70
AMGN 190118P00125000 P 01/18/19 125.0 4.85 5.55
AMGN 190118P00130000 P 01/18/19 130.0 5.90 6.60
AMGN 190118P00135000 P 01/18/19 135.0 6.85 7.65
AMGN 190118P00140000 P 01/18/19 140.0 7.90 8.95
AMGN 190118P00145000 P 01/18/19 145.0 9.20 10.50
AMGN 190118P00150000 P 01/18/19 150.0 10.60 11.65
AMGN 190118P00155000 P 01/18/19 155.0 12.25 13.60
AMGN 190118P00160000 P 01/18/19 160.0 14.05 15.95
AMGN 190118P00165000 P 01/18/19 165.0 16.05 18.30
AMGN 190118P00170000 P 01/18/19 170.0 18.30 20.15
AMGN 190118P00175000 P 01/18/19 175.0 20.80 23.05
AMGN 190118P00180000 P 01/18/19 180.0 23.55 25.95
AMGN 190118P00185000 P 01/18/19 185.0 26.50 28.85
AMGN 190118P00190000 P 01/18/19 190.0 29.60 31.90
AMGN 190118P00195000 P 01/18/19 195.0 33.00 35.45
AMGN 190118P00200000 P 01/18/19 200.0 36.30 39.40
AMGN 190118P00210000 P 01/18/19 210.0 43.50 47.10
AMGN 190118P00220000 P 01/18/19 220.0 51.55 55.50
AMGN 190118P00230000 P 01/18/19 230.0 60.15 64.40
AMGN 190118P00240000 P 01/18/19 240.0 69.05 73.10
AMGN 190118P00250000 P 01/18/19 250.0 78.90 82.90

OPRA data is delayed 15 minutes.