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

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-06-10)Premium Content

Amgen Inc (AMGN)
As of Aug 23 2016 5:10PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
AMGN 160826C00115000 C 08/26/16 115.0 57.60 61.25
AMGN 160826C00120000 C 08/26/16 120.0 52.40 55.05
AMGN 160826C00125000 C 08/26/16 125.0 47.60 51.35
AMGN 160826C00130000 C 08/26/16 130.0 42.40 44.90
AMGN 160826C00135000 C 08/26/16 135.0 37.40 39.90
AMGN 160826C00138000 C 08/26/16 138.0 34.25 38.40
AMGN 160826C00139000 C 08/26/16 139.0 33.60 37.30
AMGN 160826C00140000 C 08/26/16 140.0 32.40 35.15
AMGN 160826C00141000 C 08/26/16 141.0 31.60 35.40
AMGN 160826C00142000 C 08/26/16 142.0 30.55 32.65
AMGN 160826C00143000 C 08/26/16 143.0 29.50 31.60
AMGN 160826C00144000 C 08/26/16 144.0 28.55 30.65
AMGN 160826C00145000 C 08/26/16 145.0 27.40 29.60
AMGN 160826C00146000 C 08/26/16 146.0 26.55 28.75
AMGN 160826C00147000 C 08/26/16 147.0 25.55 27.70
AMGN 160826C00148000 C 08/26/16 148.0 24.55 26.70
AMGN 160826C00149000 C 08/26/16 149.0 23.55 25.65
AMGN 160826C00150000 C 08/26/16 150.0 22.55 24.60
AMGN 160826C00152500 C 08/26/16 152.5 20.05 22.10
AMGN 160826C00155000 C 08/26/16 155.0 17.55 19.60
AMGN 160826C00157500 C 08/26/16 157.5 15.05 17.15
AMGN 160826C00160000 C 08/26/16 160.0 12.50 14.60
AMGN 160826C00162500 C 08/26/16 162.5 10.10 12.10
AMGN 160826C00165000 C 08/26/16 165.0 8.25 9.60
AMGN 160826C00167500 C 08/26/16 167.5 6.70 7.10
AMGN 160826C00170000 C 08/26/16 170.0 4.35 4.65
AMGN 160826C00172500 C 08/26/16 172.5 2.20 2.40
AMGN 160826C00175000 C 08/26/16 175.0 0.75 0.81
AMGN 160826C00177500 C 08/26/16 177.5 0.09 0.18
AMGN 160826C00180000 C 08/26/16 180.0 0.00 0.06
AMGN 160826C00182500 C 08/26/16 182.5 0.00 0.05
AMGN 160826C00185000 C 08/26/16 185.0 0.00 0.13
AMGN 160826C00187500 C 08/26/16 187.5 0.00 0.24
AMGN 160826C00190000 C 08/26/16 190.0 0.00 0.50
AMGN 160826C00192500 C 08/26/16 192.5 0.00 0.50
AMGN 160826C00195000 C 08/26/16 195.0 0.00 0.50
AMGN 160826C00197500 C 08/26/16 197.5 0.00 0.50
AMGN 160826C00200000 C 08/26/16 200.0 0.00 0.50
AMGN 160826C00202500 C 08/26/16 202.5 0.00 0.50
AMGN 160826C00205000 C 08/26/16 205.0 0.00 0.50
AMGN 160826C00210000 C 08/26/16 210.0 0.00 0.50
AMGN 160826C00215000 C 08/26/16 215.0 0.00 0.50
AMGN 160826C00220000 C 08/26/16 220.0 0.00 0.50
AMGN 160826P00115000 P 08/26/16 115.0 0.00 0.12
AMGN 160826P00120000 P 08/26/16 120.0 0.00 0.21
AMGN 160826P00125000 P 08/26/16 125.0 0.00 0.17
AMGN 160826P00130000 P 08/26/16 130.0 0.00 0.20
AMGN 160826P00135000 P 08/26/16 135.0 0.00 0.50
AMGN 160826P00138000 P 08/26/16 138.0 0.00 0.50
AMGN 160826P00139000 P 08/26/16 139.0 0.00 0.01
AMGN 160826P00140000 P 08/26/16 140.0 0.00 0.01
AMGN 160826P00141000 P 08/26/16 141.0 0.00 0.01
AMGN 160826P00142000 P 08/26/16 142.0 0.00 0.01
AMGN 160826P00143000 P 08/26/16 143.0 0.00 0.01
AMGN 160826P00144000 P 08/26/16 144.0 0.00 0.01
AMGN 160826P00145000 P 08/26/16 145.0 0.00 0.01
AMGN 160826P00146000 P 08/26/16 146.0 0.00 0.01
AMGN 160826P00147000 P 08/26/16 147.0 0.00 0.01
AMGN 160826P00148000 P 08/26/16 148.0 0.00 0.50
AMGN 160826P00149000 P 08/26/16 149.0 0.00 0.50
AMGN 160826P00150000 P 08/26/16 150.0 0.00 0.11
AMGN 160826P00152500 P 08/26/16 152.5 0.00 0.50
AMGN 160826P00155000 P 08/26/16 155.0 0.00 0.17
AMGN 160826P00157500 P 08/26/16 157.5 0.00 0.07
AMGN 160826P00160000 P 08/26/16 160.0 0.00 0.50
AMGN 160826P00162500 P 08/26/16 162.5 0.00 0.04
AMGN 160826P00165000 P 08/26/16 165.0 0.00 0.05
AMGN 160826P00167500 P 08/26/16 167.5 0.05 0.08
AMGN 160826P00170000 P 08/26/16 170.0 0.11 0.16
AMGN 160826P00172500 P 08/26/16 172.5 0.27 0.44
AMGN 160826P00175000 P 08/26/16 175.0 1.17 1.39
AMGN 160826P00177500 P 08/26/16 177.5 2.98 3.35
AMGN 160826P00180000 P 08/26/16 180.0 4.00 5.75
AMGN 160826P00182500 P 08/26/16 182.5 6.95 8.25
AMGN 160826P00185000 P 08/26/16 185.0 8.60 10.75
AMGN 160826P00187500 P 08/26/16 187.5 11.10 13.25
AMGN 160826P00190000 P 08/26/16 190.0 13.55 15.75
AMGN 160826P00192500 P 08/26/16 192.5 16.10 18.25
AMGN 160826P00195000 P 08/26/16 195.0 18.55 20.75
AMGN 160826P00197500 P 08/26/16 197.5 21.05 23.25
AMGN 160826P00200000 P 08/26/16 200.0 23.55 25.75
AMGN 160826P00202500 P 08/26/16 202.5 25.75 28.25
AMGN 160826P00205000 P 08/26/16 205.0 28.55 30.80
AMGN 160826P00210000 P 08/26/16 210.0 33.60 35.80
AMGN 160826P00215000 P 08/26/16 215.0 38.50 40.90
AMGN 160826P00220000 P 08/26/16 220.0 43.30 45.90
AMGN 160902C00115000 C 09/02/16 115.0 57.60 61.40
AMGN 160902C00120000 C 09/02/16 120.0 52.45 56.25
AMGN 160902C00125000 C 09/02/16 125.0 47.10 49.65
AMGN 160902C00130000 C 09/02/16 130.0 42.10 44.65
AMGN 160902C00135000 C 09/02/16 135.0 37.60 39.80
AMGN 160902C00140000 C 09/02/16 140.0 32.60 34.70
AMGN 160902C00141000 C 09/02/16 141.0 31.60 33.85
AMGN 160902C00142000 C 09/02/16 142.0 30.60 32.70
AMGN 160902C00143000 C 09/02/16 143.0 29.60 31.70
AMGN 160902C00144000 C 09/02/16 144.0 28.10 30.70
AMGN 160902C00145000 C 09/02/16 145.0 27.60 29.70
AMGN 160902C00146000 C 09/02/16 146.0 26.60 28.70
AMGN 160902C00147000 C 09/02/16 147.0 25.60 27.70
AMGN 160902C00148000 C 09/02/16 148.0 24.10 26.70
AMGN 160902C00149000 C 09/02/16 149.0 23.60 25.65
AMGN 160902C00150000 C 09/02/16 150.0 22.60 24.75
AMGN 160902C00152500 C 09/02/16 152.5 20.10 22.15
AMGN 160902C00155000 C 09/02/16 155.0 17.25 19.65
AMGN 160902C00157500 C 09/02/16 157.5 15.10 17.15
AMGN 160902C00160000 C 09/02/16 160.0 12.65 14.65
AMGN 160902C00162500 C 09/02/16 162.5 10.20 12.20
AMGN 160902C00165000 C 09/02/16 165.0 7.75 9.80
AMGN 160902C00167500 C 09/02/16 167.5 6.70 7.35
AMGN 160902C00170000 C 09/02/16 170.0 4.75 5.10
AMGN 160902C00172500 C 09/02/16 172.5 2.60 3.15
AMGN 160902C00175000 C 09/02/16 175.0 1.39 1.60
AMGN 160902C00177500 C 09/02/16 177.5 0.57 0.68
AMGN 160902C00180000 C 09/02/16 180.0 0.18 0.25
AMGN 160902C00182500 C 09/02/16 182.5 0.03 0.12
AMGN 160902C00185000 C 09/02/16 185.0 0.01 0.06
AMGN 160902C00187500 C 09/02/16 187.5 0.00 0.13
AMGN 160902C00190000 C 09/02/16 190.0 0.00 0.13
AMGN 160902C00192500 C 09/02/16 192.5 0.00 0.50
AMGN 160902C00195000 C 09/02/16 195.0 0.00 0.26
AMGN 160902C00197500 C 09/02/16 197.5 0.00 0.50
AMGN 160902C00200000 C 09/02/16 200.0 0.00 0.50
AMGN 160902C00202500 C 09/02/16 202.5 0.00 0.50
AMGN 160902C00205000 C 09/02/16 205.0 0.00 0.50
AMGN 160902C00210000 C 09/02/16 210.0 0.00 0.50
AMGN 160902C00215000 C 09/02/16 215.0 0.00 0.50
AMGN 160902C00220000 C 09/02/16 220.0 0.00 0.50
AMGN 160902P00115000 P 09/02/16 115.0 0.00 0.13
AMGN 160902P00120000 P 09/02/16 120.0 0.00 0.21
AMGN 160902P00125000 P 09/02/16 125.0 0.00 0.17
AMGN 160902P00130000 P 09/02/16 130.0 0.00 0.20
AMGN 160902P00135000 P 09/02/16 135.0 0.00 0.50
AMGN 160902P00140000 P 09/02/16 140.0 0.00 0.03
AMGN 160902P00141000 P 09/02/16 141.0 0.00 0.50
AMGN 160902P00142000 P 09/02/16 142.0 0.00 0.50
AMGN 160902P00143000 P 09/02/16 143.0 0.00 0.50
AMGN 160902P00144000 P 09/02/16 144.0 0.00 0.50
AMGN 160902P00145000 P 09/02/16 145.0 0.00 0.49
AMGN 160902P00146000 P 09/02/16 146.0 0.00 0.50
AMGN 160902P00147000 P 09/02/16 147.0 0.00 0.50
AMGN 160902P00148000 P 09/02/16 148.0 0.00 0.50
AMGN 160902P00149000 P 09/02/16 149.0 0.00 0.50
AMGN 160902P00150000 P 09/02/16 150.0 0.00 0.15
AMGN 160902P00152500 P 09/02/16 152.5 0.00 0.50
AMGN 160902P00155000 P 09/02/16 155.0 0.00 0.45
AMGN 160902P00157500 P 09/02/16 157.5 0.00 0.05
AMGN 160902P00160000 P 09/02/16 160.0 0.02 0.08
AMGN 160902P00162500 P 09/02/16 162.5 0.04 0.12
AMGN 160902P00165000 P 09/02/16 165.0 0.08 0.17
AMGN 160902P00167500 P 09/02/16 167.5 0.20 0.30
AMGN 160902P00170000 P 09/02/16 170.0 0.41 0.56
AMGN 160902P00172500 P 09/02/16 172.5 0.87 1.10
AMGN 160902P00175000 P 09/02/16 175.0 1.88 2.14
AMGN 160902P00177500 P 09/02/16 177.5 3.50 3.80
AMGN 160902P00180000 P 09/02/16 180.0 5.55 5.90
AMGN 160902P00182500 P 09/02/16 182.5 7.45 8.30
AMGN 160902P00185000 P 09/02/16 185.0 9.15 10.80
AMGN 160902P00187500 P 09/02/16 187.5 11.15 13.30
AMGN 160902P00190000 P 09/02/16 190.0 13.55 15.80
AMGN 160902P00192500 P 09/02/16 192.5 16.05 18.30
AMGN 160902P00195000 P 09/02/16 195.0 18.50 20.80
AMGN 160902P00197500 P 09/02/16 197.5 21.05 23.30
AMGN 160902P00200000 P 09/02/16 200.0 23.65 25.75
AMGN 160902P00202500 P 09/02/16 202.5 26.05 28.25
AMGN 160902P00205000 P 09/02/16 205.0 28.60 31.10
AMGN 160902P00210000 P 09/02/16 210.0 33.55 36.10
AMGN 160902P00215000 P 09/02/16 215.0 38.55 40.80
AMGN 160902P00220000 P 09/02/16 220.0 43.55 45.80
AMGN 160909C00142000 C 09/09/16 142.0 30.75 32.65
AMGN 160909C00143000 C 09/09/16 143.0 29.65 31.90
AMGN 160909C00144000 C 09/09/16 144.0 28.10 30.65
AMGN 160909C00145000 C 09/09/16 145.0 27.65 29.95
AMGN 160909C00146000 C 09/09/16 146.0 26.65 28.80
AMGN 160909C00147000 C 09/09/16 147.0 25.10 27.65
AMGN 160909C00148000 C 09/09/16 148.0 24.50 26.65
AMGN 160909C00149000 C 09/09/16 149.0 23.65 25.70
AMGN 160909C00150000 C 09/09/16 150.0 22.65 24.70
AMGN 160909C00152500 C 09/09/16 152.5 20.15 22.20
AMGN 160909C00155000 C 09/09/16 155.0 17.50 19.75
AMGN 160909C00157500 C 09/09/16 157.5 15.20 17.25
AMGN 160909C00160000 C 09/09/16 160.0 12.80 14.80
AMGN 160909C00162500 C 09/09/16 162.5 10.25 12.35
AMGN 160909C00165000 C 09/09/16 165.0 8.20 9.95
AMGN 160909C00167500 C 09/09/16 167.5 7.35 7.60
AMGN 160909C00170000 C 09/09/16 170.0 5.15 5.45
AMGN 160909C00172500 C 09/09/16 172.5 3.25 3.60
AMGN 160909C00175000 C 09/09/16 175.0 1.82 2.07
AMGN 160909C00177500 C 09/09/16 177.5 0.91 1.07
AMGN 160909C00180000 C 09/09/16 180.0 0.34 0.49
AMGN 160909C00182500 C 09/09/16 182.5 0.07 0.23
AMGN 160909C00185000 C 09/09/16 185.0 0.00 0.14
AMGN 160909C00187500 C 09/09/16 187.5 0.00 0.35
AMGN 160909C00190000 C 09/09/16 190.0 0.00 0.50
AMGN 160909C00192500 C 09/09/16 192.5 0.00 0.50
AMGN 160909C00195000 C 09/09/16 195.0 0.00 0.50
AMGN 160909C00197500 C 09/09/16 197.5 0.00 0.50
AMGN 160909C00200000 C 09/09/16 200.0 0.00 0.50
AMGN 160909C00202500 C 09/09/16 202.5 0.00 0.50
AMGN 160909C00205000 C 09/09/16 205.0 0.00 0.50
AMGN 160909C00207500 C 09/09/16 207.5 0.00 0.50
AMGN 160909C00210000 C 09/09/16 210.0 0.00 0.50
AMGN 160909C00215000 C 09/09/16 215.0 0.00 0.50
AMGN 160909C00220000 C 09/09/16 220.0 0.00 0.50
AMGN 160909P00142000 P 09/09/16 142.0 0.00 0.50
AMGN 160909P00143000 P 09/09/16 143.0 0.00 0.50
AMGN 160909P00144000 P 09/09/16 144.0 0.00 0.50
AMGN 160909P00145000 P 09/09/16 145.0 0.00 0.49
AMGN 160909P00146000 P 09/09/16 146.0 0.00 0.50
AMGN 160909P00147000 P 09/09/16 147.0 0.00 0.50
AMGN 160909P00148000 P 09/09/16 148.0 0.00 0.50
AMGN 160909P00149000 P 09/09/16 149.0 0.00 0.50
AMGN 160909P00150000 P 09/09/16 150.0 0.00 0.17
AMGN 160909P00152500 P 09/09/16 152.5 0.00 0.50
AMGN 160909P00155000 P 09/09/16 155.0 0.00 0.49
AMGN 160909P00157500 P 09/09/16 157.5 0.00 0.42
AMGN 160909P00160000 P 09/09/16 160.0 0.04 0.27
AMGN 160909P00162500 P 09/09/16 162.5 0.12 0.24
AMGN 160909P00165000 P 09/09/16 165.0 0.23 0.34
AMGN 160909P00167500 P 09/09/16 167.5 0.42 0.54
AMGN 160909P00170000 P 09/09/16 170.0 0.75 0.92
AMGN 160909P00172500 P 09/09/16 172.5 1.35 1.55
AMGN 160909P00175000 P 09/09/16 175.0 2.34 2.58
AMGN 160909P00177500 P 09/09/16 177.5 3.85 4.10
AMGN 160909P00180000 P 09/09/16 180.0 5.55 6.10
AMGN 160909P00182500 P 09/09/16 182.5 6.70 8.35
AMGN 160909P00185000 P 09/09/16 185.0 9.20 10.80
AMGN 160909P00187500 P 09/09/16 187.5 11.20 13.25
AMGN 160909P00190000 P 09/09/16 190.0 13.35 15.75
AMGN 160909P00192500 P 09/09/16 192.5 16.05 18.25
AMGN 160909P00195000 P 09/09/16 195.0 18.55 20.75
AMGN 160909P00197500 P 09/09/16 197.5 21.05 23.25
AMGN 160909P00200000 P 09/09/16 200.0 23.65 25.80
AMGN 160909P00202500 P 09/09/16 202.5 26.05 28.60
AMGN 160909P00205000 P 09/09/16 205.0 28.60 31.10
AMGN 160909P00207500 P 09/09/16 207.5 31.05 33.60
AMGN 160909P00210000 P 09/09/16 210.0 33.60 36.10
AMGN 160909P00215000 P 09/09/16 215.0 38.55 41.10
AMGN 160909P00220000 P 09/09/16 220.0 43.50 45.80
AMGN 160916C00085000 C 09/16/16 85.0 87.60 91.40
AMGN 160916C00090000 C 09/16/16 90.0 82.25 85.10
AMGN 160916C00095000 C 09/16/16 95.0 77.65 81.50
AMGN 160916C00100000 C 09/16/16 100.0 72.65 76.40
AMGN 160916C00105000 C 09/16/16 105.0 67.15 69.65
AMGN 160916C00110000 C 09/16/16 110.0 62.60 64.70
AMGN 160916C00115000 C 09/16/16 115.0 57.15 59.70
AMGN 160916C00120000 C 09/16/16 120.0 52.60 54.70
AMGN 160916C00125000 C 09/16/16 125.0 47.60 49.75
AMGN 160916C00129000 C 09/16/16 129.0 43.65 45.70
AMGN 160916C00130000 C 09/16/16 130.0 42.60 44.75
AMGN 160916C00131000 C 09/16/16 131.0 41.65 43.75
AMGN 160916C00132000 C 09/16/16 132.0 40.65 42.70
AMGN 160916C00133000 C 09/16/16 133.0 39.65 41.70
AMGN 160916C00134000 C 09/16/16 134.0 38.20 40.70
AMGN 160916C00135000 C 09/16/16 135.0 37.20 39.75
AMGN 160916C00136000 C 09/16/16 136.0 36.65 38.75
AMGN 160916C00137000 C 09/16/16 137.0 35.65 37.70
AMGN 160916C00138000 C 09/16/16 138.0 34.20 36.70
AMGN 160916C00139000 C 09/16/16 139.0 33.65 35.70
AMGN 160916C00140000 C 09/16/16 140.0 32.20 34.70
AMGN 160916C00141000 C 09/16/16 141.0 31.65 33.75
AMGN 160916C00142000 C 09/16/16 142.0 30.65 32.75
AMGN 160916C00143000 C 09/16/16 143.0 29.65 31.75
AMGN 160916C00144000 C 09/16/16 144.0 28.65 30.70
AMGN 160916C00145000 C 09/16/16 145.0 27.65 29.70
AMGN 160916C00146000 C 09/16/16 146.0 26.65 28.70
AMGN 160916C00147000 C 09/16/16 147.0 25.70 27.80
AMGN 160916C00148000 C 09/16/16 148.0 25.00 26.75
AMGN 160916C00149000 C 09/16/16 149.0 23.70 25.75
AMGN 160916C00150000 C 09/16/16 150.0 22.70 24.75
AMGN 160916C00152500 C 09/16/16 152.5 20.25 22.25
AMGN 160916C00155000 C 09/16/16 155.0 17.75 19.80
AMGN 160916C00157500 C 09/16/16 157.5 15.50 17.35
AMGN 160916C00160000 C 09/16/16 160.0 13.30 14.90
AMGN 160916C00162500 C 09/16/16 162.5 10.80 12.50
AMGN 160916C00165000 C 09/16/16 165.0 9.40 10.15
AMGN 160916C00167500 C 09/16/16 167.5 7.65 7.95
AMGN 160916C00170000 C 09/16/16 170.0 5.50 5.90
AMGN 160916C00172500 C 09/16/16 172.5 3.90 4.10
AMGN 160916C00175000 C 09/16/16 175.0 2.50 2.60
AMGN 160916C00177500 C 09/16/16 177.5 1.26 1.53
AMGN 160916C00180000 C 09/16/16 180.0 0.66 0.83
AMGN 160916C00182500 C 09/16/16 182.5 0.35 0.42
AMGN 160916C00185000 C 09/16/16 185.0 0.13 0.21
AMGN 160916C00187500 C 09/16/16 187.5 0.07 0.13
AMGN 160916C00190000 C 09/16/16 190.0 0.03 0.11
AMGN 160916C00192500 C 09/16/16 192.5 0.01 0.08
AMGN 160916C00195000 C 09/16/16 195.0 0.00 0.18
AMGN 160916C00197500 C 09/16/16 197.5 0.00 0.18
AMGN 160916C00200000 C 09/16/16 200.0 0.00 0.18
AMGN 160916C00205000 C 09/16/16 205.0 0.00 0.17
AMGN 160916C00210000 C 09/16/16 210.0 0.00 0.15
AMGN 160916C00215000 C 09/16/16 215.0 0.00 0.13
AMGN 160916C00220000 C 09/16/16 220.0 0.00 0.11
AMGN 160916C00230000 C 09/16/16 230.0 0.00 0.10
AMGN 160916C00240000 C 09/16/16 240.0 0.00 0.10
AMGN 160916P00085000 P 09/16/16 85.0 0.00 0.10
AMGN 160916P00090000 P 09/16/16 90.0 0.00 0.10
AMGN 160916P00095000 P 09/16/16 95.0 0.00 0.10
AMGN 160916P00100000 P 09/16/16 100.0 0.00 0.10
AMGN 160916P00105000 P 09/16/16 105.0 0.00 0.11
AMGN 160916P00110000 P 09/16/16 110.0 0.00 0.11
AMGN 160916P00115000 P 09/16/16 115.0 0.00 0.11
AMGN 160916P00120000 P 09/16/16 120.0 0.00 0.11
AMGN 160916P00125000 P 09/16/16 125.0 0.00 0.12
AMGN 160916P00129000 P 09/16/16 129.0 0.00 0.12
AMGN 160916P00130000 P 09/16/16 130.0 0.00 0.12
AMGN 160916P00131000 P 09/16/16 131.0 0.00 0.12
AMGN 160916P00132000 P 09/16/16 132.0 0.00 0.12
AMGN 160916P00133000 P 09/16/16 133.0 0.00 0.12
AMGN 160916P00134000 P 09/16/16 134.0 0.00 0.12
AMGN 160916P00135000 P 09/16/16 135.0 0.00 0.12
AMGN 160916P00136000 P 09/16/16 136.0 0.00 0.13
AMGN 160916P00137000 P 09/16/16 137.0 0.00 0.13
AMGN 160916P00138000 P 09/16/16 138.0 0.00 0.13
AMGN 160916P00139000 P 09/16/16 139.0 0.00 0.12
AMGN 160916P00140000 P 09/16/16 140.0 0.00 0.05
AMGN 160916P00141000 P 09/16/16 141.0 0.00 0.07
AMGN 160916P00142000 P 09/16/16 142.0 0.00 0.06
AMGN 160916P00143000 P 09/16/16 143.0 0.00 0.07
AMGN 160916P00144000 P 09/16/16 144.0 0.00 0.07
AMGN 160916P00145000 P 09/16/16 145.0 0.02 0.13
AMGN 160916P00146000 P 09/16/16 146.0 0.00 0.08
AMGN 160916P00147000 P 09/16/16 147.0 0.00 0.13
AMGN 160916P00148000 P 09/16/16 148.0 0.03 0.08
AMGN 160916P00149000 P 09/16/16 149.0 0.04 0.10
AMGN 160916P00150000 P 09/16/16 150.0 0.05 0.10
AMGN 160916P00152500 P 09/16/16 152.5 0.07 0.13
AMGN 160916P00155000 P 09/16/16 155.0 0.10 0.15
AMGN 160916P00157500 P 09/16/16 157.5 0.15 0.20
AMGN 160916P00160000 P 09/16/16 160.0 0.22 0.27
AMGN 160916P00162500 P 09/16/16 162.5 0.27 0.39
AMGN 160916P00165000 P 09/16/16 165.0 0.45 0.57
AMGN 160916P00167500 P 09/16/16 167.5 0.81 0.87
AMGN 160916P00170000 P 09/16/16 170.0 1.27 1.34
AMGN 160916P00172500 P 09/16/16 172.5 1.99 2.04
AMGN 160916P00175000 P 09/16/16 175.0 2.72 3.10
AMGN 160916P00177500 P 09/16/16 177.5 4.35 4.55
AMGN 160916P00180000 P 09/16/16 180.0 6.15 6.35
AMGN 160916P00182500 P 09/16/16 182.5 8.05 8.50
AMGN 160916P00185000 P 09/16/16 185.0 9.75 10.85
AMGN 160916P00187500 P 09/16/16 187.5 11.65 13.25
AMGN 160916P00190000 P 09/16/16 190.0 13.95 15.75
AMGN 160916P00192500 P 09/16/16 192.5 16.30 18.25
AMGN 160916P00195000 P 09/16/16 195.0 18.60 20.90
AMGN 160916P00197500 P 09/16/16 197.5 21.10 23.40
AMGN 160916P00200000 P 09/16/16 200.0 23.65 25.90
AMGN 160916P00205000 P 09/16/16 205.0 28.35 30.90
AMGN 160916P00210000 P 09/16/16 210.0 33.50 35.90
AMGN 160916P00215000 P 09/16/16 215.0 38.45 40.90
AMGN 160916P00220000 P 09/16/16 220.0 43.30 45.75
AMGN 160916P00230000 P 09/16/16 230.0 53.50 55.80
AMGN 160916P00240000 P 09/16/16 240.0 63.30 65.80
AMGN 160923C00140000 C 09/23/16 140.0 32.65 34.80
AMGN 160923C00145000 C 09/23/16 145.0 27.75 29.80
AMGN 160923C00146000 C 09/23/16 146.0 26.75 28.80
AMGN 160923C00147000 C 09/23/16 147.0 25.75 27.80
AMGN 160923C00148000 C 09/23/16 148.0 24.75 26.85
AMGN 160923C00149000 C 09/23/16 149.0 23.75 25.85
AMGN 160923C00150000 C 09/23/16 150.0 22.90 24.85
AMGN 160923C00152500 C 09/23/16 152.5 20.30 22.40
AMGN 160923C00155000 C 09/23/16 155.0 17.75 19.95
AMGN 160923C00157500 C 09/23/16 157.5 15.45 17.50
AMGN 160923C00160000 C 09/23/16 160.0 13.30 15.10
AMGN 160923C00162500 C 09/23/16 162.5 12.15 12.75
AMGN 160923C00165000 C 09/23/16 165.0 9.70 10.45
AMGN 160923C00167500 C 09/23/16 167.5 8.00 8.35
AMGN 160923C00170000 C 09/23/16 170.0 6.05 6.35
AMGN 160923C00172500 C 09/23/16 172.5 4.25 4.60
AMGN 160923C00175000 C 09/23/16 175.0 2.92 3.25
AMGN 160923C00177500 C 09/23/16 177.5 1.83 2.02
AMGN 160923C00180000 C 09/23/16 180.0 1.04 1.22
AMGN 160923C00182500 C 09/23/16 182.5 0.51 0.69
AMGN 160923C00185000 C 09/23/16 185.0 0.22 0.39
AMGN 160923C00187500 C 09/23/16 187.5 0.06 0.24
AMGN 160923C00190000 C 09/23/16 190.0 0.00 0.47
AMGN 160923C00192500 C 09/23/16 192.5 0.00 0.50
AMGN 160923C00195000 C 09/23/16 195.0 0.00 0.36
AMGN 160923C00197500 C 09/23/16 197.5 0.00 0.50
AMGN 160923C00200000 C 09/23/16 200.0 0.00 0.50
AMGN 160923C00202500 C 09/23/16 202.5 0.00 0.50
AMGN 160923C00205000 C 09/23/16 205.0 0.00 0.50
AMGN 160923C00207500 C 09/23/16 207.5 0.00 0.50
AMGN 160923C00210000 C 09/23/16 210.0 0.00 0.50
AMGN 160923P00140000 P 09/23/16 140.0 0.00 0.50
AMGN 160923P00145000 P 09/23/16 145.0 0.00 0.40
AMGN 160923P00146000 P 09/23/16 146.0 0.00 0.50
AMGN 160923P00147000 P 09/23/16 147.0 0.00 0.49
AMGN 160923P00148000 P 09/23/16 148.0 0.00 0.48
AMGN 160923P00149000 P 09/23/16 149.0 0.00 0.46
AMGN 160923P00150000 P 09/23/16 150.0 0.05 0.42
AMGN 160923P00152500 P 09/23/16 152.5 0.10 0.39
AMGN 160923P00155000 P 09/23/16 155.0 0.13 0.29
AMGN 160923P00157500 P 09/23/16 157.5 0.23 0.34
AMGN 160923P00160000 P 09/23/16 160.0 0.33 0.44
AMGN 160923P00162500 P 09/23/16 162.5 0.49 0.61
AMGN 160923P00165000 P 09/23/16 165.0 0.72 0.86
AMGN 160923P00167500 P 09/23/16 167.5 1.07 1.23
AMGN 160923P00170000 P 09/23/16 170.0 1.57 1.77
AMGN 160923P00172500 P 09/23/16 172.5 2.30 2.54
AMGN 160923P00175000 P 09/23/16 175.0 3.30 3.60
AMGN 160923P00177500 P 09/23/16 177.5 4.70 5.00
AMGN 160923P00180000 P 09/23/16 180.0 6.45 6.75
AMGN 160923P00182500 P 09/23/16 182.5 7.90 8.75
AMGN 160923P00185000 P 09/23/16 185.0 9.40 11.00
AMGN 160923P00187500 P 09/23/16 187.5 11.65 13.35
AMGN 160923P00190000 P 09/23/16 190.0 14.15 15.80
AMGN 160923P00192500 P 09/23/16 192.5 16.65 18.25
AMGN 160923P00195000 P 09/23/16 195.0 18.80 20.95
AMGN 160923P00197500 P 09/23/16 197.5 21.15 23.40
AMGN 160923P00200000 P 09/23/16 200.0 23.70 25.90
AMGN 160923P00202500 P 09/23/16 202.5 26.00 28.45
AMGN 160923P00205000 P 09/23/16 205.0 28.45 30.95
AMGN 160923P00207500 P 09/23/16 207.5 30.95 33.45
AMGN 160923P00210000 P 09/23/16 210.0 34.15 35.75
AMGN 160930C00144000 C 09/30/16 144.0 28.70 30.85
AMGN 160930C00145000 C 09/30/16 145.0 27.70 29.85
AMGN 160930C00146000 C 09/30/16 146.0 26.80 28.90
AMGN 160930C00147000 C 09/30/16 147.0 25.85 27.90
AMGN 160930C00148000 C 09/30/16 148.0 24.75 26.90
AMGN 160930C00149000 C 09/30/16 149.0 23.85 25.95
AMGN 160930C00150000 C 09/30/16 150.0 23.05 24.95
AMGN 160930C00152500 C 09/30/16 152.5 20.45 22.50
AMGN 160930C00155000 C 09/30/16 155.0 18.15 20.10
AMGN 160930C00157500 C 09/30/16 157.5 15.60 17.70
AMGN 160930C00160000 C 09/30/16 160.0 14.65 15.30
AMGN 160930C00162500 C 09/30/16 162.5 12.20 13.00
AMGN 160930C00165000 C 09/30/16 165.0 10.50 10.80
AMGN 160930C00167500 C 09/30/16 167.5 8.35 8.70
AMGN 160930C00170000 C 09/30/16 170.0 6.50 6.80
AMGN 160930C00172500 C 09/30/16 172.5 4.80 5.10
AMGN 160930C00175000 C 09/30/16 175.0 3.40 3.65
AMGN 160930C00177500 C 09/30/16 177.5 2.25 2.46
AMGN 160930C00180000 C 09/30/16 180.0 1.43 1.58
AMGN 160930C00182500 C 09/30/16 182.5 0.82 0.98
AMGN 160930C00185000 C 09/30/16 185.0 0.36 0.58
AMGN 160930C00187500 C 09/30/16 187.5 0.17 0.34
AMGN 160930C00190000 C 09/30/16 190.0 0.04 0.33
AMGN 160930C00192500 C 09/30/16 192.5 0.00 0.49
AMGN 160930C00195000 C 09/30/16 195.0 0.00 0.37
AMGN 160930C00197500 C 09/30/16 197.5 0.00 0.50
AMGN 160930C00200000 C 09/30/16 200.0 0.00 0.50
AMGN 160930C00202500 C 09/30/16 202.5 0.00 0.50
AMGN 160930C00205000 C 09/30/16 205.0 0.00 0.50
AMGN 160930C00207500 C 09/30/16 207.5 0.00 0.50
AMGN 160930P00144000 P 09/30/16 144.0 0.03 0.48
AMGN 160930P00145000 P 09/30/16 145.0 0.03 0.40
AMGN 160930P00146000 P 09/30/16 146.0 0.04 0.44
AMGN 160930P00147000 P 09/30/16 147.0 0.06 0.42
AMGN 160930P00148000 P 09/30/16 148.0 0.07 0.39
AMGN 160930P00149000 P 09/30/16 149.0 0.12 0.41
AMGN 160930P00150000 P 09/30/16 150.0 0.13 0.41
AMGN 160930P00152500 P 09/30/16 152.5 0.19 0.32
AMGN 160930P00155000 P 09/30/16 155.0 0.25 0.38
AMGN 160930P00157500 P 09/30/16 157.5 0.37 0.48
AMGN 160930P00160000 P 09/30/16 160.0 0.50 0.63
AMGN 160930P00162500 P 09/30/16 162.5 0.69 0.86
AMGN 160930P00165000 P 09/30/16 165.0 1.00 1.13
AMGN 160930P00167500 P 09/30/16 167.5 1.40 1.59
AMGN 160930P00170000 P 09/30/16 170.0 1.96 2.18
AMGN 160930P00172500 P 09/30/16 172.5 2.73 2.99
AMGN 160930P00175000 P 09/30/16 175.0 3.75 4.05
AMGN 160930P00177500 P 09/30/16 177.5 5.10 5.40
AMGN 160930P00180000 P 09/30/16 180.0 6.75 7.05
AMGN 160930P00182500 P 09/30/16 182.5 8.70 8.95
AMGN 160930P00185000 P 09/30/16 185.0 10.35 11.10
AMGN 160930P00187500 P 09/30/16 187.5 11.80 13.45
AMGN 160930P00190000 P 09/30/16 190.0 14.20 15.85
AMGN 160930P00192500 P 09/30/16 192.5 16.65 18.30
AMGN 160930P00195000 P 09/30/16 195.0 19.15 20.85
AMGN 160930P00197500 P 09/30/16 197.5 21.30 23.45
AMGN 160930P00200000 P 09/30/16 200.0 23.65 25.95
AMGN 160930P00202500 P 09/30/16 202.5 26.05 28.55
AMGN 160930P00205000 P 09/30/16 205.0 28.55 31.00
AMGN 160930P00207500 P 09/30/16 207.5 31.65 33.30
AMGN 161021C00080000 C 10/21/16 80.0 92.30 94.75
AMGN 161021C00085000 C 10/21/16 85.0 87.65 89.75
AMGN 161021C00090000 C 10/21/16 90.0 82.35 84.70
AMGN 161021C00095000 C 10/21/16 95.0 77.35 79.75
AMGN 161021C00100000 C 10/21/16 100.0 72.45 74.75
AMGN 161021C00105000 C 10/21/16 105.0 67.40 69.75
AMGN 161021C00110000 C 10/21/16 110.0 62.40 64.80
AMGN 161021C00115000 C 10/21/16 115.0 57.65 59.80
AMGN 161021C00120000 C 10/21/16 120.0 52.70 54.85
AMGN 161021C00125000 C 10/21/16 125.0 47.70 49.85
AMGN 161021C00130000 C 10/21/16 130.0 42.85 44.90
AMGN 161021C00135000 C 10/21/16 135.0 37.75 39.95
AMGN 161021C00140000 C 10/21/16 140.0 32.90 35.05
AMGN 161021C00145000 C 10/21/16 145.0 28.05 30.15
AMGN 161021C00150000 C 10/21/16 150.0 23.60 25.35
AMGN 161021C00155000 C 10/21/16 155.0 19.70 20.60
AMGN 161021C00160000 C 10/21/16 160.0 15.10 16.05
AMGN 161021C00165000 C 10/21/16 165.0 11.10 11.80
AMGN 161021C00170000 C 10/21/16 170.0 7.80 8.00
AMGN 161021C00175000 C 10/21/16 175.0 4.75 4.95
AMGN 161021C00180000 C 10/21/16 180.0 2.29 2.69
AMGN 161021C00185000 C 10/21/16 185.0 1.21 1.32
AMGN 161021C00190000 C 10/21/16 190.0 0.42 0.58
AMGN 161021C00195000 C 10/21/16 195.0 0.12 0.25
AMGN 161021C00200000 C 10/21/16 200.0 0.04 0.11
AMGN 161021C00210000 C 10/21/16 210.0 0.00 0.11
AMGN 161021C00220000 C 10/21/16 220.0 0.00 0.07
AMGN 161021P00080000 P 10/21/16 80.0 0.00 0.11
AMGN 161021P00085000 P 10/21/16 85.0 0.00 0.05
AMGN 161021P00090000 P 10/21/16 90.0 0.00 0.13
AMGN 161021P00095000 P 10/21/16 95.0 0.00 0.06
AMGN 161021P00100000 P 10/21/16 100.0 0.02 0.03
AMGN 161021P00105000 P 10/21/16 105.0 0.02 0.05
AMGN 161021P00110000 P 10/21/16 110.0 0.03 0.08
AMGN 161021P00115000 P 10/21/16 115.0 0.04 0.08
AMGN 161021P00120000 P 10/21/16 120.0 0.07 0.09
AMGN 161021P00125000 P 10/21/16 125.0 0.07 0.15
AMGN 161021P00130000 P 10/21/16 130.0 0.10 0.17
AMGN 161021P00135000 P 10/21/16 135.0 0.15 0.21
AMGN 161021P00140000 P 10/21/16 140.0 0.25 0.29
AMGN 161021P00145000 P 10/21/16 145.0 0.31 0.40
AMGN 161021P00150000 P 10/21/16 150.0 0.48 0.57
AMGN 161021P00155000 P 10/21/16 155.0 0.75 0.86
AMGN 161021P00160000 P 10/21/16 160.0 1.19 1.31
AMGN 161021P00165000 P 10/21/16 165.0 1.87 2.07
AMGN 161021P00170000 P 10/21/16 170.0 3.15 3.35
AMGN 161021P00175000 P 10/21/16 175.0 5.10 5.30
AMGN 161021P00180000 P 10/21/16 180.0 7.85 8.10
AMGN 161021P00185000 P 10/21/16 185.0 10.45 11.75
AMGN 161021P00190000 P 10/21/16 190.0 14.75 16.10
AMGN 161021P00195000 P 10/21/16 195.0 19.20 20.80
AMGN 161021P00200000 P 10/21/16 200.0 24.20 25.90
AMGN 161021P00210000 P 10/21/16 210.0 33.55 35.95
AMGN 161021P00220000 P 10/21/16 220.0 43.75 45.95
AMGN 170120C00065000 C 01/20/17 65.0 107.70 111.85
AMGN 170120C00070000 C 01/20/17 70.0 102.70 106.75
AMGN 170120C00075000 C 01/20/17 75.0 97.70 101.80
AMGN 170120C00080000 C 01/20/17 80.0 92.75 96.85
AMGN 170120C00085000 C 01/20/17 85.0 87.70 91.10
AMGN 170120C00090000 C 01/20/17 90.0 82.85 86.15
AMGN 170120C00095000 C 01/20/17 95.0 77.80 81.20
AMGN 170120C00100000 C 01/20/17 100.0 72.95 76.20
AMGN 170120C00105000 C 01/20/17 105.0 68.05 71.30
AMGN 170120C00110000 C 01/20/17 110.0 63.05 66.40
AMGN 170120C00115000 C 01/20/17 115.0 58.25 61.55
AMGN 170120C00120000 C 01/20/17 120.0 53.35 56.30
AMGN 170120C00125000 C 01/20/17 125.0 48.55 51.80
AMGN 170120C00130000 C 01/20/17 130.0 43.90 46.20
AMGN 170120C00135000 C 01/20/17 135.0 39.00 42.30
AMGN 170120C00140000 C 01/20/17 140.0 34.90 37.00
AMGN 170120C00145000 C 01/20/17 145.0 30.30 33.10
AMGN 170120C00150000 C 01/20/17 150.0 26.20 28.50
AMGN 170120C00155000 C 01/20/17 155.0 22.05 23.50
AMGN 170120C00160000 C 01/20/17 160.0 19.00 19.25
AMGN 170120C00165000 C 01/20/17 165.0 15.00 15.65
AMGN 170120C00170000 C 01/20/17 170.0 11.75 12.15
AMGN 170120C00175000 C 01/20/17 175.0 9.00 9.25
AMGN 170120C00180000 C 01/20/17 180.0 6.40 6.95
AMGN 170120C00185000 C 01/20/17 185.0 4.45 5.00
AMGN 170120C00190000 C 01/20/17 190.0 3.05 3.45
AMGN 170120C00195000 C 01/20/17 195.0 1.87 2.26
AMGN 170120C00200000 C 01/20/17 200.0 1.18 1.45
AMGN 170120C00210000 C 01/20/17 210.0 0.46 0.62
AMGN 170120C00220000 C 01/20/17 220.0 0.10 0.28
AMGN 170120C00230000 C 01/20/17 230.0 0.00 0.22
AMGN 170120C00240000 C 01/20/17 240.0 0.00 0.18
AMGN 170120C00250000 C 01/20/17 250.0 0.00 0.17
AMGN 170120C00260000 C 01/20/17 260.0 0.00 0.12
AMGN 170120P00065000 P 01/20/17 65.0 0.01 0.15
AMGN 170120P00070000 P 01/20/17 70.0 0.05 0.19
AMGN 170120P00075000 P 01/20/17 75.0 0.05 0.20
AMGN 170120P00080000 P 01/20/17 80.0 0.06 0.21
AMGN 170120P00085000 P 01/20/17 85.0 0.17 0.25
AMGN 170120P00090000 P 01/20/17 90.0 0.24 0.34
AMGN 170120P00095000 P 01/20/17 95.0 0.23 0.41
AMGN 170120P00100000 P 01/20/17 100.0 0.22 0.50
AMGN 170120P00105000 P 01/20/17 105.0 0.48 0.61
AMGN 170120P00110000 P 01/20/17 110.0 0.58 0.75
AMGN 170120P00115000 P 01/20/17 115.0 0.72 0.80
AMGN 170120P00120000 P 01/20/17 120.0 0.90 1.02
AMGN 170120P00125000 P 01/20/17 125.0 1.08 1.15
AMGN 170120P00130000 P 01/20/17 130.0 1.32 1.45
AMGN 170120P00135000 P 01/20/17 135.0 1.62 1.73
AMGN 170120P00140000 P 01/20/17 140.0 2.00 2.08
AMGN 170120P00145000 P 01/20/17 145.0 2.45 2.57
AMGN 170120P00150000 P 01/20/17 150.0 3.00 3.20
AMGN 170120P00155000 P 01/20/17 155.0 3.80 4.00
AMGN 170120P00160000 P 01/20/17 160.0 4.80 5.00
AMGN 170120P00165000 P 01/20/17 165.0 6.10 6.35
AMGN 170120P00170000 P 01/20/17 170.0 7.70 8.05
AMGN 170120P00175000 P 01/20/17 175.0 9.80 10.20
AMGN 170120P00180000 P 01/20/17 180.0 12.40 12.80
AMGN 170120P00185000 P 01/20/17 185.0 15.55 15.85
AMGN 170120P00190000 P 01/20/17 190.0 19.05 19.60
AMGN 170120P00195000 P 01/20/17 195.0 21.60 23.95
AMGN 170120P00200000 P 01/20/17 200.0 26.00 28.25
AMGN 170120P00210000 P 01/20/17 210.0 35.05 38.50
AMGN 170120P00220000 P 01/20/17 220.0 44.10 48.30
AMGN 170120P00230000 P 01/20/17 230.0 54.05 58.20
AMGN 170120P00240000 P 01/20/17 240.0 63.80 68.10
AMGN 170120P00250000 P 01/20/17 250.0 73.80 78.20
AMGN 170120P00260000 P 01/20/17 260.0 83.70 88.20
AMGN 170421C00090000 C 04/21/17 90.0 82.30 86.55
AMGN 170421C00095000 C 04/21/17 95.0 77.95 81.65
AMGN 170421C00100000 C 04/21/17 100.0 72.55 76.80
AMGN 170421C00105000 C 04/21/17 105.0 67.70 71.85
AMGN 170421C00110000 C 04/21/17 110.0 62.85 66.60
AMGN 170421C00115000 C 04/21/17 115.0 58.45 61.75
AMGN 170421C00120000 C 04/21/17 120.0 53.70 57.00
AMGN 170421C00125000 C 04/21/17 125.0 49.05 52.30
AMGN 170421C00130000 C 04/21/17 130.0 44.30 47.75
AMGN 170421C00135000 C 04/21/17 135.0 40.45 43.20
AMGN 170421C00140000 C 04/21/17 140.0 36.10 38.75
AMGN 170421C00145000 C 04/21/17 145.0 31.70 34.60
AMGN 170421C00150000 C 04/21/17 150.0 27.60 30.60
AMGN 170421C00155000 C 04/21/17 155.0 24.10 26.60
AMGN 170421C00160000 C 04/21/17 160.0 20.50 23.00
AMGN 170421C00165000 C 04/21/17 165.0 17.65 18.40
AMGN 170421C00170000 C 04/21/17 170.0 14.50 15.35
AMGN 170421C00175000 C 04/21/17 175.0 11.70 12.45
AMGN 170421C00180000 C 04/21/17 180.0 9.20 10.00
AMGN 170421C00185000 C 04/21/17 185.0 7.15 7.85
AMGN 170421C00190000 C 04/21/17 190.0 5.50 6.10
AMGN 170421C00195000 C 04/21/17 195.0 3.95 4.60
AMGN 170421C00200000 C 04/21/17 200.0 2.86 3.50
AMGN 170421C00210000 C 04/21/17 210.0 1.38 1.87
AMGN 170421C00220000 C 04/21/17 220.0 0.59 0.89
AMGN 170421C00230000 C 04/21/17 230.0 0.19 0.48
AMGN 170421C00240000 C 04/21/17 240.0 0.04 0.31
AMGN 170421C00250000 C 04/21/17 250.0 0.00 0.22
AMGN 170421C00260000 C 04/21/17 260.0 0.00 0.18
AMGN 170421P00090000 P 04/21/17 90.0 0.59 0.74
AMGN 170421P00095000 P 04/21/17 95.0 0.72 0.95
AMGN 170421P00100000 P 04/21/17 100.0 0.86 1.01
AMGN 170421P00105000 P 04/21/17 105.0 1.03 1.34
AMGN 170421P00110000 P 04/21/17 110.0 1.22 1.55
AMGN 170421P00115000 P 04/21/17 115.0 1.43 1.71
AMGN 170421P00120000 P 04/21/17 120.0 1.71 2.08
AMGN 170421P00125000 P 04/21/17 125.0 2.02 2.35
AMGN 170421P00130000 P 04/21/17 130.0 2.40 2.75
AMGN 170421P00135000 P 04/21/17 135.0 2.87 3.20
AMGN 170421P00140000 P 04/21/17 140.0 3.45 3.80
AMGN 170421P00145000 P 04/21/17 145.0 4.15 4.55
AMGN 170421P00150000 P 04/21/17 150.0 5.05 5.60
AMGN 170421P00155000 P 04/21/17 155.0 6.20 6.95
AMGN 170421P00160000 P 04/21/17 160.0 7.60 8.30
AMGN 170421P00165000 P 04/21/17 165.0 9.05 9.90
AMGN 170421P00170000 P 04/21/17 170.0 10.90 11.85
AMGN 170421P00175000 P 04/21/17 175.0 13.15 14.10
AMGN 170421P00180000 P 04/21/17 180.0 15.70 16.70
AMGN 170421P00185000 P 04/21/17 185.0 18.55 19.60
AMGN 170421P00190000 P 04/21/17 190.0 21.85 22.90
AMGN 170421P00195000 P 04/21/17 195.0 25.45 26.50
AMGN 170421P00200000 P 04/21/17 200.0 28.05 31.00
AMGN 170421P00210000 P 04/21/17 210.0 36.60 40.00
AMGN 170421P00220000 P 04/21/17 220.0 45.85 49.10
AMGN 170421P00230000 P 04/21/17 230.0 54.50 58.75
AMGN 170421P00240000 P 04/21/17 240.0 64.40 68.50
AMGN 170421P00250000 P 04/21/17 250.0 74.30 78.45
AMGN 170421P00260000 P 04/21/17 260.0 84.20 88.30
AMGN 170616C00100000 C 06/16/17 100.0 72.70 77.20
AMGN 170616C00105000 C 06/16/17 105.0 67.85 72.40
AMGN 170616C00110000 C 06/16/17 110.0 63.05 67.20
AMGN 170616C00115000 C 06/16/17 115.0 58.35 62.40
AMGN 170616C00120000 C 06/16/17 120.0 54.00 57.80
AMGN 170616C00125000 C 06/16/17 125.0 49.40 53.10
AMGN 170616C00130000 C 06/16/17 130.0 44.60 48.55
AMGN 170616C00135000 C 06/16/17 135.0 40.90 44.10
AMGN 170616C00140000 C 06/16/17 140.0 36.70 39.80
AMGN 170616C00145000 C 06/16/17 145.0 31.60 35.60
AMGN 170616C00150000 C 06/16/17 150.0 28.50 31.60
AMGN 170616C00155000 C 06/16/17 155.0 24.50 27.80
AMGN 170616C00160000 C 06/16/17 160.0 20.55 24.40
AMGN 170616C00165000 C 06/16/17 165.0 18.85 19.70
AMGN 170616C00170000 C 06/16/17 170.0 15.75 16.70
AMGN 170616C00175000 C 06/16/17 175.0 13.25 13.50
AMGN 170616C00180000 C 06/16/17 180.0 10.55 11.05
AMGN 170616C00185000 C 06/16/17 185.0 8.65 8.90
AMGN 170616C00190000 C 06/16/17 190.0 6.60 7.10
AMGN 170616C00195000 C 06/16/17 195.0 5.30 5.95
AMGN 170616C00200000 C 06/16/17 200.0 4.10 4.65
AMGN 170616C00210000 C 06/16/17 210.0 2.10 2.69
AMGN 170616C00220000 C 06/16/17 220.0 1.06 1.40
AMGN 170616C00230000 C 06/16/17 230.0 0.49 0.81
AMGN 170616C00240000 C 06/16/17 240.0 0.18 0.49
AMGN 170616C00250000 C 06/16/17 250.0 0.03 0.32
AMGN 170616P00100000 P 06/16/17 100.0 0.95 1.60
AMGN 170616P00105000 P 06/16/17 105.0 1.04 1.59
AMGN 170616P00110000 P 06/16/17 110.0 1.41 1.94
AMGN 170616P00115000 P 06/16/17 115.0 1.73 2.31
AMGN 170616P00120000 P 06/16/17 120.0 2.17 2.62
AMGN 170616P00125000 P 06/16/17 125.0 2.31 3.05
AMGN 170616P00130000 P 06/16/17 130.0 3.25 3.55
AMGN 170616P00135000 P 06/16/17 135.0 3.90 4.20
AMGN 170616P00140000 P 06/16/17 140.0 4.65 4.95
AMGN 170616P00145000 P 06/16/17 145.0 5.50 5.85
AMGN 170616P00150000 P 06/16/17 150.0 6.55 7.30
AMGN 170616P00155000 P 06/16/17 155.0 7.75 8.55
AMGN 170616P00160000 P 06/16/17 160.0 9.25 9.65
AMGN 170616P00165000 P 06/16/17 165.0 10.90 11.85
AMGN 170616P00170000 P 06/16/17 170.0 12.95 13.40
AMGN 170616P00175000 P 06/16/17 175.0 15.15 15.65
AMGN 170616P00180000 P 06/16/17 180.0 17.70 18.30
AMGN 170616P00185000 P 06/16/17 185.0 20.60 21.60
AMGN 170616P00190000 P 06/16/17 190.0 23.80 24.35
AMGN 170616P00195000 P 06/16/17 195.0 27.30 28.30
AMGN 170616P00200000 P 06/16/17 200.0 31.00 32.05
AMGN 170616P00210000 P 06/16/17 210.0 37.90 41.65
AMGN 170616P00220000 P 06/16/17 220.0 46.50 50.50
AMGN 170616P00230000 P 06/16/17 230.0 55.50 60.00
AMGN 170616P00240000 P 06/16/17 240.0 65.05 69.35
AMGN 170616P00250000 P 06/16/17 250.0 74.80 79.40
AMGN 180119C00070000 C 01/19/18 70.0 102.25 106.70
AMGN 180119C00075000 C 01/19/18 75.0 97.10 101.80
AMGN 180119C00080000 C 01/19/18 80.0 92.10 96.50
AMGN 180119C00085000 C 01/19/18 85.0 87.50 91.90
AMGN 180119C00090000 C 01/19/18 90.0 82.65 86.80
AMGN 180119C00095000 C 01/19/18 95.0 77.70 82.20
AMGN 180119C00100000 C 01/19/18 100.0 72.90 77.10
AMGN 180119C00105000 C 01/19/18 105.0 68.65 72.40
AMGN 180119C00110000 C 01/19/18 110.0 63.50 67.60
AMGN 180119C00115000 C 01/19/18 115.0 59.05 63.20
AMGN 180119C00120000 C 01/19/18 120.0 55.50 58.80
AMGN 180119C00125000 C 01/19/18 125.0 51.00 54.85
AMGN 180119C00130000 C 01/19/18 130.0 46.55 50.40
AMGN 180119C00135000 C 01/19/18 135.0 42.50 46.15
AMGN 180119C00140000 C 01/19/18 140.0 38.55 42.10
AMGN 180119C00145000 C 01/19/18 145.0 34.80 38.10
AMGN 180119C00150000 C 01/19/18 150.0 31.15 34.55
AMGN 180119C00155000 C 01/19/18 155.0 27.75 31.10
AMGN 180119C00160000 C 01/19/18 160.0 24.55 27.05
AMGN 180119C00165000 C 01/19/18 165.0 21.45 23.65
AMGN 180119C00170000 C 01/19/18 170.0 17.65 20.75
AMGN 180119C00175000 C 01/19/18 175.0 15.90 18.15
AMGN 180119C00180000 C 01/19/18 180.0 13.95 15.70
AMGN 180119C00185000 C 01/19/18 185.0 11.85 13.50
AMGN 180119C00190000 C 01/19/18 190.0 10.70 11.55
AMGN 180119C00195000 C 01/19/18 195.0 7.80 9.75
AMGN 180119C00200000 C 01/19/18 200.0 6.45 8.40
AMGN 180119C00210000 C 01/19/18 210.0 4.40 5.80
AMGN 180119C00220000 C 01/19/18 220.0 2.92 4.00
AMGN 180119C00230000 C 01/19/18 230.0 1.88 2.58
AMGN 180119C00240000 C 01/19/18 240.0 0.96 1.73
AMGN 180119C00250000 C 01/19/18 250.0 0.39 2.04
AMGN 180119P00070000 P 01/19/18 70.0 0.65 1.28
AMGN 180119P00075000 P 01/19/18 75.0 0.77 1.49
AMGN 180119P00080000 P 01/19/18 80.0 1.00 1.75
AMGN 180119P00085000 P 01/19/18 85.0 1.80 2.25
AMGN 180119P00090000 P 01/19/18 90.0 1.56 2.26
AMGN 180119P00095000 P 01/19/18 95.0 1.89 2.60
AMGN 180119P00100000 P 01/19/18 100.0 2.25 2.98
AMGN 180119P00105000 P 01/19/18 105.0 2.41 3.95
AMGN 180119P00110000 P 01/19/18 110.0 3.10 4.15
AMGN 180119P00115000 P 01/19/18 115.0 3.50 4.70
AMGN 180119P00120000 P 01/19/18 120.0 3.65 5.60
AMGN 180119P00125000 P 01/19/18 125.0 5.35 6.10
AMGN 180119P00130000 P 01/19/18 130.0 6.25 7.00
AMGN 180119P00135000 P 01/19/18 135.0 7.25 7.80
AMGN 180119P00140000 P 01/19/18 140.0 8.30 8.90
AMGN 180119P00145000 P 01/19/18 145.0 9.45 10.15
AMGN 180119P00150000 P 01/19/18 150.0 10.85 11.50
AMGN 180119P00155000 P 01/19/18 155.0 12.25 13.10
AMGN 180119P00160000 P 01/19/18 160.0 14.15 14.85
AMGN 180119P00165000 P 01/19/18 165.0 16.05 16.75
AMGN 180119P00170000 P 01/19/18 170.0 17.70 18.90
AMGN 180119P00175000 P 01/19/18 175.0 19.40 21.30
AMGN 180119P00180000 P 01/19/18 180.0 22.15 23.85
AMGN 180119P00185000 P 01/19/18 185.0 24.90 26.60
AMGN 180119P00190000 P 01/19/18 190.0 27.60 29.60
AMGN 180119P00195000 P 01/19/18 195.0 30.70 32.85
AMGN 180119P00200000 P 01/19/18 200.0 34.50 38.05
AMGN 180119P00210000 P 01/19/18 210.0 41.50 45.40
AMGN 180119P00220000 P 01/19/18 220.0 49.60 53.50
AMGN 180119P00230000 P 01/19/18 230.0 58.15 62.00
AMGN 180119P00240000 P 01/19/18 240.0 67.70 71.15
AMGN 180119P00250000 P 01/19/18 250.0 76.50 81.00

OPRA data is delayed 15 minutes.